聯亞 (3081)-華南永昌券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
121.5
漲跌
▼13.5
漲幅
-10.00%
成交量
4,479張
產業
上櫃通信網路類股0.00%
414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

聯亞 (3081)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	36.1	121.91	1	121.50	121.50	35.1	3,948	0.89%
2024/04/24	1	134.00	1	135.50	135.00	0	3,885	0.00%
2024/04/23	0.1	125.00	3.1	126.26	128.00	-3.1	3,877	-0.08%
2024/04/22	1.1	121.99	1	121.00	121.00	0.1	3,857	0.00%
2024/04/19	1.2	127.62	2.2	128.05	126.00	-0.9	3,852	-0.02%
2024/04/17	0.2	133.67	0	0.00	134.00	0.2	3,815	0.00%
2024/04/16	1.1	132.90	7	132.00	132.00	-5.9	3,808	-0.15%
2024/04/11	2	138.00	6	136.50	137.00	-4	3,768	-0.11%
2024/04/10	6	141.00	1	141.00	141.00	5	3,783	0.13%
2024/04/09	3	136.00	7.1	137.30	137.00	-4.1	3,769	-0.11%
2024/04/08	2	142.22	1.2	139.12	139.00	0.8	3,746	0.02%
2024/04/03	1	144.52	2	142.00	145.00	-1	3,713	-0.03%
2024/04/02	2	141.50	1	141.50	141.50	1	3,692	0.03%
2024/04/01	3.1	143.68	9	141.61	144.50	-6	3,674	-0.16%
2024/03/29	0	0.00	0	135.25	135.50	0	3,635	0.00%
2024/03/28	3	134.67	1.1	133.50	133.50	1.9	3,631	0.05%
2024/03/27	3.1	135.21	3	134.00	133.00	0.1	3,626	0.00%
2024/03/26	6	136.50	0	0.00	135.50	6	3,605	0.17%
2024/03/25	0	140.07	0	0.00	138.50	0	3,597	0.00%
2024/03/22	1.1	140.45	0	0.00	139.00	1.1	3,597	0.03%
2024/03/21	5	138.20	6	138.92	139.00	-1	3,582	-0.03%
2024/03/20	5.6	142.91	1	141.50	140.00	4.6	3,526	0.13%
2024/03/19	6	155.81	1.3	155.54	148.50	4.7	3,490	0.14%
2024/03/18	5.3	151.70	3	149.83	152.00	2.3	3,515	0.06%
2024/03/15	10.1	145.92	3	148.00	142.50	7.1	3,496	0.20%
2024/03/14	7	148.36	0	0.00	148.00	7	3,454	0.20%
2024/03/13	8	154.56	5	151.70	151.50	3	3,426	0.09%
2024/03/12	8	153.88	14	153.86	155.00	-6	3,342	-0.18%
2024/03/11	4	147.75	0	148.00	147.00	4	3,305	0.12%
2024/03/08	3	149.17	3	148.17	144.50	0	3,301	0.00%
2024/03/07	9.1	157.49	10.8	156.68	152.50	-1.8	3,214	-0.05%
2024/03/06	7	153.43	2	154.00	155.50	5	3,140	0.16%
2024/03/05	18	154.08	17	154.41	156.50	1	3,095	0.03%
2024/03/04	10.1	159.63	19	160.97	157.50	-8.9	3,037	-0.29%
2024/03/01	21	157.79	22.2	157.73	158.50	-1.2	2,910	-0.04%
2024/02/29	6	149.17	0.3	150.33	148.50	5.7	2,793	0.20%
2024/02/27	14.1	152.56	8	152.19	153.00	6.1	2,732	0.22%
2024/02/26	2.2	154.73	8.6	157.36	155.50	-6.4	2,634	-0.24%
2024/02/23	33	158.23	49	158.28	154.50	-16	2,555	-0.63%
2024/02/22	38	151.83	63	152.60	156.00	-25	2,317	-1.08%
2024/02/21	22	138.59	21	140.79	142.00	1	2,181	0.05%
2024/02/20	52.5	142.51	45	140.11	137.00	7.5	2,069	0.36%
2024/02/19	13	138.65	9	136.17	143.00	4	1,935	0.21%
2024/02/16	51.5	134.48	33	134.45	134.00	18.5	1,879	0.98%
2024/02/15	13	134.92	14	136.93	137.00	-1	1,805	-0.06%
2024/02/05	12	131.79	22	131.50	131.50	-10	1,669	-0.60%
2024/02/02	34	124.68	24.5	124.64	126.50	9.5	1,479	0.64%
2024/02/01	8	117.75	140	111.84	118.00	-132	1,174	-11.24%	大賣/鉅額交易
2024/01/31	0	0.00	53	107.75	107.50	-53	1,052	-5.03%
2024/01/30	122	106.69	5	107.00	107.00	117	1,020	11.46%	大買/鉅額交易
2024/01/26	0	0.00	21	104.50	103.00	-21	1,014	-2.07%
2024/01/25	0	0.00	50	102.00	103.00	-50	1,021	-4.90%
2024/01/24	115	104.00	10	103.50	103.50	105	1,019	10.30%	大買/鉅額交易
2024/01/23	0	0.00	1	100.00	100.00	-1	1,030	-0.10%
2024/01/22	1	99.40	1	99.50	99.70	0	1,047	0.00%
2024/01/19	3	99.00	0	0.00	98.00	3	1,073	0.28%
2024/01/17	1.1	97.68	0	0.00	97.30	1.1	1,141	0.10%
2024/01/15	1	100.50	1	101.50	101.00	0	1,149	0.00%
2024/01/11	1	101.00	2	101.75	102.00	-1	1,165	-0.09%
2024/01/05	9	100.50	0	0.00	100.50	9	1,234	0.73%
2024/01/04	2	102.50	1	103.50	100.00	1	1,238	0.08%
2024/01/02	0	0.00	1	107.00	107.00	-1	1,349	-0.07%
2023/12/28	1	106.00	0	0.00	106.00	1	1,496	0.07%
2023/12/26	0	0.00	0.4	104.50	104.50	-0.4	1,744	-0.02%
2023/12/25	1	104.50	11	104.50	103.00	-10	1,770	-0.56%
2023/12/21	3	105.00	0	0.00	105.00	3	1,827	0.16%
2023/12/19	2	106.75	0	0.00	106.50	2	1,908	0.10%
2023/12/18	1	109.00	0	0.00	108.00	1	1,951	0.05%
2023/12/15	0	0.00	2	109.50	109.00	-2	2,004	-0.10%
2023/12/13	4	111.13	3	111.50	110.50	1	2,115	0.05%
2023/12/12	1	108.00	1	106.00	106.00	0	2,148	0.00%
2023/12/11	2	105.50	1	105.00	105.50	1	2,293	0.04%
2023/12/08	0	105.50	0	0.00	105.00	0	2,366	0.00%
2023/12/07	3	106.00	0	0.00	104.00	3	2,384	0.13%
2023/12/06	17	107.00	1	103.50	106.00	16	2,441	0.66%
2023/12/05	1	102.00	2	103.00	102.00	-1	2,478	-0.04%
2023/12/01	1	108.50	0	110.00	108.00	1	2,521	0.04%
2023/11/23	1	107.50	1	106.00	105.00	0	2,654	0.00%
2023/11/22	0	0.00	1	106.50	107.00	-1	2,638	-0.04%
2023/11/21	2	107.00	2	106.25	106.50	0	2,630	0.00%
2023/11/20	1	105.50	1	106.50	105.50	0	2,620	0.00%
2023/11/15	2	101.00	2	101.50	100.50	0	2,586	0.00%
2023/11/14	0	0.00	21	101.00	101.50	-21	2,579	-0.81%
2023/11/13	0	0.00	1	102.00	100.50	-1	2,587	-0.04%
2023/11/10	1	100.00	12	100.50	100.00	-11	2,600	-0.42%
2023/11/09	12	102.50	2	101.75	102.00	10	2,593	0.39%
2023/11/02	1	97.50	1	96.80	97.80	0	2,610	0.00%
2023/11/01	2	94.60	0	0.00	95.00	2	2,628	0.08%
2023/10/31	2	96.50	40	95.00	93.90	-38	2,628	-1.45%
2023/10/30	16.1	97.44	1	95.30	97.50	15.1	2,635	0.57%
2023/10/27	1	95.10	1	95.00	94.90	0	2,698	0.00%
2023/10/26	4	98.10	35	97.81	96.00	-31	2,803	-1.11%
2023/10/25	26	106.00	6	106.83	106.00	20	2,898	0.69%
2023/10/20	11	104.64	0	0.00	103.00	11	2,939	0.37%
2023/10/19	0	0.00	0	107.00	107.50	0	2,932	0.00%
2023/10/17	1	112.50	15	112.23	112.50	-14	2,906	-0.48%
2023/10/13	0	0.00	2	114.50	114.00	-2	2,953	-0.07%
2023/10/12	4	115.50	0	0.00	115.50	4	2,983	0.13%
2023/10/11	42	114.74	21	114.90	113.50	21	3,013	0.70%
2023/10/06	6	116.08	18	119.14	114.50	-12	2,989	-0.40%
2023/10/05	25	125.98	7.8	126.44	123.50	17.2	2,881	0.60%
2023/10/04	4.5	125.12	7	124.64	125.50	-2.5	2,816	-0.09%
2023/10/03	199.3	123.68	11	125.36	123.50	188.3	2,737	6.88%	大買/鉅額交易
2023/10/02	24	125.40	4	124.86	126.00	20	2,606	0.77%
2023/09/28	1.2	115.08	0	0.00	117.00	1.2	2,517	0.05%
2023/09/27	0	0.00	3	113.17	114.00	-3	2,494	-0.12%
2023/09/25	3	118.83	3	118.00	117.50	0	2,467	0.00%
2023/09/22	2	115.75	1	112.50	117.50	1	2,430	0.04%
2023/09/21	2	117.25	4	117.88	115.00	-2	2,371	-0.08%
2023/09/20	3	115.83	3	116.33	116.00	0	2,323	0.00%
2023/09/19	2	115.00	3	114.17	114.50	-1	2,271	-0.04%
2023/09/18	2	118.50	2	119.00	118.50	0	2,186	0.00%
2023/09/15	4	118.87	12	120.04	118.50	-8	2,127	-0.38%
2023/09/14	19	117.63	29	117.24	117.50	-10	2,011	-0.50%
2023/09/13	23	114.37	8	112.81	113.50	15	1,853	0.81%
2023/09/12	0	0.00	1	108.50	107.50	-1	1,781	-0.06%
2023/09/11	6	114.75	12	114.38	110.00	-6	1,776	-0.34%
2023/09/08	8	111.69	2	110.50	111.00	6	1,719	0.35%
2023/09/06	2	107.00	4	107.63	108.00	-2	1,659	-0.12%
2023/09/05	1	109.50	1	109.00	110.50	0	1,601	0.00%
2023/09/04	7	110.29	1	110.00	110.50	6	1,576	0.38%
2023/09/01	1	109.50	4	107.88	107.50	-3	1,536	-0.20%
2023/08/30	1	97.00	1	97.00	97.70	0	1,540	0.00%
2023/08/29	1	96.00	2	96.05	95.80	-1	1,554	-0.06%
2023/08/25	0	0.00	0.1	91.40	93.10	-0.1	1,573	-0.01%
2023/08/22	2	93.15	0	0.00	93.00	2	1,636	0.12%
2023/08/18	0	0.00	1	94.40	92.30	-1	1,646	-0.06%
2023/08/16	2	90.60	2	91.70	92.00	0	1,704	0.00%
2023/08/15	1	93.60	1	94.20	94.00	0	1,731	0.00%
2023/08/14	2	95.05	10	93.50	92.60	-8	1,733	-0.46%
2023/08/11	2	98.20	0	0.00	98.60	2	1,715	0.12%
2023/08/10	6.1	98.52	5	99.00	96.80	1.1	1,714	0.06%
2023/08/08	4	102.50	0	102.00	102.00	4	1,697	0.24%
2023/08/07	2	100.25	1	101.50	101.00	1	1,719	0.06%
2023/08/02	0	0.00	5	104.00	104.00	-5	1,709	-0.29%
2023/08/01	7	108.14	1.1	106.64	106.50	5.9	1,693	0.35%
2023/07/31	35	120.57	20	119.33	117.00	15	1,624	0.92%
2023/07/28	20.6	118.10	22	115.59	117.50	-1.4	1,507	-0.09%
2023/07/27	5	103.50	0	0.00	109.50	5	1,358	0.37%
2023/07/26	3	102.00	44	100.70	99.60	-41	1,348	-3.04%
2023/07/25	0	0.00	24	105.06	103.00	-24	1,447	-1.66%
2023/07/24	25	106.20	2	105.50	107.00	23	1,450	1.59%
2023/07/21	0	103.88	6	103.75	103.50	-6	1,448	-0.41%
2023/07/19	1	106.50	9	106.22	104.50	-8	1,462	-0.55%
2023/07/18	7	110.00	1.1	112.43	107.00	5.9	1,479	0.40%
2023/07/17	7	108.21	23	114.00	114.00	-16	1,423	-1.12%
2023/07/14	30.1	105.82	19	107.53	108.00	11.1	1,396	0.79%
2023/07/13	5	104.00	5	103.49	102.50	0	1,367	0.00%
2023/07/12	1	103.00	0	0.00	102.00	1	1,371	0.07%
2023/07/11	5	104.00	0	0.00	103.00	5	1,384	0.36%
2023/07/10	0	0.00	0.1	104.00	102.50	-0.1	1,413	0.00%
2023/07/07	0.1	103.50	0	0.00	103.00	0.1	1,503	0.00%
2023/07/06	0.1	105.00	0	0.00	105.50	0.1	1,551	0.00%
2023/07/05	2	104.75	3	103.00	102.50	-1	1,549	-0.06%
2023/07/04	1.1	105.98	0	0.00	104.50	1.1	1,580	0.07%
2023/06/29	0	0.00	1	101.50	101.50	-1	1,707	-0.06%
2023/06/28	1	100.50	0	0.00	100.50	1	1,768	0.06%
2023/06/26	0	99.40	0	0.00	99.60	0	1,952	0.00%
2023/06/21	0	99.90	0	0.00	100.00	0	2,160	0.00%
2023/06/20	1	99.90	0	0.00	99.80	1	2,260	0.04%
2023/06/19	0	0.00	0.1	101.50	101.00	-0.1	2,328	-0.01%
2023/06/16	0	102.00	0	0.00	101.50	0	2,329	0.00%
2023/06/15	0	101.00	0	0.00	103.00	0	2,330	0.00%
2023/06/14	2	101.00	0	0.00	100.50	2	2,318	0.09%
2023/06/13	0	0.00	12	101.50	101.50	-12	2,325	-0.52%
2023/06/09	1	102.00	0	0.00	102.00	1	2,331	0.04%
2023/06/08	5	100.50	0	0.00	100.50	5	2,342	0.21%
2023/06/07	0	0.00	1	102.50	102.00	-1	2,372	-0.04%
2023/06/06	0.1	99.46	0	0.00	99.30	0.1	2,357	0.00%
2023/06/05	1	107.00	0	0.00	107.50	1	2,302	0.04%
2023/06/02	5	108.00	5	106.00	106.50	0	2,312	0.00%
2023/06/01	2	105.50	0	0.00	105.00	2	2,332	0.09%
2023/05/30	5	110.00	5.1	107.02	106.00	-0.1	2,376	0.00%
2023/05/29	1	106.50	0	0.00	106.50	1	2,361	0.04%
2023/05/26	0	0.00	1	104.00	103.50	-1	2,439	-0.04%
2023/05/24	2	104.76	1	105.50	104.50	1	2,573	0.04%
2023/05/23	112	107.10	2	106.75	106.00	110	2,585	4.25%	大買/鉅額交易
2023/05/22	3	104.17	0	0.00	105.00	3	2,584	0.12%
2023/05/19	5	102.30	0	0.00	102.50	5	2,549	0.20%
2023/05/18	1.2	98.69	1	98.90	99.50	0.2	2,514	0.01%
2023/05/16	0	98.20	0	0.00	98.10	0	2,553	0.00%
2023/05/15	0	97.60	0	0.00	97.50	0	2,572	0.00%
2023/05/12	7	98.03	7	96.97	99.20	0	2,611	0.00%
2023/05/11	1.1	96.64	12	97.10	96.30	-11	2,639	-0.41%
2023/05/10	0	0.00	1	101.00	102.00	-1	2,695	-0.04%
2023/05/09	2	100.50	0	0.00	100.00	2	2,768	0.07%
2023/05/08	2	102.25	101	101.66	102.00	-99	2,776	-3.57%	大賣/
2023/05/04	1	102.50	1	102.50	103.00	0	2,911	0.00%
2023/05/02	1	102.06	3	103.66	103.50	-2	3,060	-0.06%
2023/04/28	9	101.00	5	101.98	101.00	4	3,048	0.13%
2023/04/27	1	105.50	0	0.00	105.50	1	2,941	0.03%
2023/04/25	0	0.00	21	118.50	116.50	-21	2,930	-0.72%
2023/04/21	2	124.50	3	125.17	122.00	-1	2,964	-0.03%
2023/04/20	1	128.50	1	129.00	128.00	0	2,967	0.00%
2023/04/19	1	129.00	0	0.00	129.00	1	2,991	0.03%
2023/04/17	1	129.50	0	0.00	131.00	1	2,985	0.03%
2023/04/14	4	130.25	2	130.00	129.50	2	2,979	0.07%
2023/04/13	5	132.50	8	131.19	129.50	-3	2,967	-0.10%
2023/04/12	7	133.57	11	132.23	132.00	-4	2,945	-0.14%
2023/04/11	14	140.86	5.3	140.73	140.00	8.7	2,869	0.30%
2023/04/10	10	137.00	2	136.50	137.50	8	2,833	0.28%
2023/04/07	12	134.33	7	137.21	138.00	5	2,814	0.18%
2023/04/06	2.2	135.00	38	135.49	136.50	-35.8	2,777	-1.29%
2023/03/31	12.1	138.22	51	138.60	132.50	-38.9	2,758	-1.41%
2023/03/30	27	138.98	13	138.19	137.00	14	2,710	0.52%
2023/03/29	50	139.25	8	138.50	137.00	42	2,681	1.57%
2023/03/28	46	136.72	4.1	136.40	135.50	41.9	2,673	1.57%
2023/03/27	3	137.17	0	0.00	135.00	3	2,599	0.12%
2023/03/24	4	135.25	16.1	138.53	140.00	-12.1	2,509	-0.48%
2023/03/23	20	130.30	21	130.19	130.00	-1	2,336	-0.04%
2023/03/22	37	126.28	15	126.40	129.00	22	2,267	0.97%
2023/03/20	2	116.00	1	117.50	115.00	1	2,307	0.04%
2023/03/17	1	115.00	2	115.25	115.50	-1	2,340	-0.04%
2023/03/16	1	114.00	0	113.00	112.50	1	2,402	0.04%
2023/03/15	1	117.00	0	0.00	115.50	1	2,516	0.04%
2023/03/14	2	116.00	1	117.49	115.50	1	2,691	0.04%
2023/03/13	2.1	118.24	3	118.00	118.50	-1	2,755	-0.04%
2023/03/10	8.1	121.32	47	120.56	121.00	-39	2,873	-1.36%
2023/03/09	4	126.50	4	127.25	126.00	0	2,932	0.00%
2023/03/08	2	127.00	1	128.50	127.00	1	3,035	0.03%
2023/03/07	1	127.53	0	0.00	127.50	1	3,264	0.03%
2023/03/06	2	128.50	0	0.00	129.50	2	3,433	0.06%
2023/03/03	5	131.80	0	0.00	130.50	5	3,482	0.14%
2023/03/02	1	134.50	1	135.00	133.50	0	3,503	0.00%
2023/03/01	2	129.50	3	129.50	131.00	-1	3,484	-0.03%
2023/02/24	35	132.57	13	135.23	131.50	22	3,482	0.63%
2023/02/23	26.4	133.73	7	133.00	133.50	19.4	3,421	0.57%
2023/02/22	0	0.00	75	125.89	126.00	-75	3,331	-2.25%
2023/02/21	1	128.50	0	0.00	127.50	1	3,355	0.03%
2023/02/20	1	130.00	1	128.50	128.00	0	3,441	0.00%
2023/02/17	0	0.00	4	129.00	128.50	-4	3,483	-0.11%
2023/02/16	3	127.33	37	127.23	128.00	-34	3,529	-0.96%
2023/02/15	2.1	126.26	3	125.83	126.50	-1	3,605	-0.03%
2023/02/14	4	127.88	0	128.50	127.00	4	3,701	0.11%
2023/02/13	6.1	131.57	4	130.50	130.00	2.1	3,766	0.06%
2023/02/10	2	130.00	6	130.17	130.00	-4	3,828	-0.10%
2023/02/09	3	127.67	2.2	127.77	128.50	0.9	3,892	0.02%
2023/02/08	32.1	133.23	3	131.83	131.00	29.1	3,927	0.74%
2023/02/07	3.1	132.02	4	131.75	133.50	-1	3,924	-0.02%
2023/02/06	2	128.50	0.1	128.00	127.00	1.9	3,985	0.05%
2023/02/03	7	128.86	3	129.17	128.00	4	4,080	0.10%
2023/02/02	10	125.60	12.5	125.00	127.00	-2.5	4,150	-0.06%
2023/02/01	27.1	127.61	2	127.25	128.00	25	4,107	0.61%
2023/01/31	64	126.36	6.5	125.92	127.50	57.5	4,054	1.42%
2023/01/30	0	117.00	0	0.00	116.50	0	3,953	0.00%
2023/01/12	0	0.00	0	116.00	116.00	0	3,967	0.00%
2023/01/11	0	0.00	9	116.67	116.50	-9	3,952	-0.23%
2023/01/10	2	112.50	3	114.33	114.50	-1	3,915	-0.03%
2023/01/09	0	112.00	0	111.00	111.50	0	3,897	0.00%
2023/01/05	0	0.00	2	107.75	106.00	-2	3,883	-0.05%
2023/01/04	0	0.00	2	107.00	106.00	-2	3,878	-0.05%
2023/01/03	1	107.00	0	0.00	108.00	1	3,890	0.03%
2022/12/30	2	107.25	0	0.00	106.00	2	3,903	0.05%
2022/12/29	6	107.42	0	105.50	107.00	6	3,962	0.15%
2022/12/28	1	105.50	0.2	105.00	105.50	0.9	3,956	0.02%
2022/12/27	0	0.00	1	109.50	111.00	-1	3,940	-0.03%
2022/12/26	2	109.75	3	109.83	108.00	-1	3,942	-0.03%
2022/12/23	2.1	109.77	2.1	110.03	110.50	0	3,954	0.00%
2022/12/22	3.1	112.06	5	114.00	111.50	-1.9	3,959	-0.05%
2022/12/21	5.3	113.57	1.6	110.94	112.00	3.7	3,963	0.09%
2022/12/20	1	117.04	10	116.45	111.50	-9	3,948	-0.23%
2022/12/19	6.6	121.55	0	0.00	120.00	6.6	3,912	0.17%
2022/12/16	1	119.51	1.2	119.67	121.50	-0.2	3,927	-0.01%
2022/12/15	1	124.46	5.1	122.40	122.00	-4.1	3,913	-0.10%
2022/12/14	0	0.00	5.1	122.79	122.00	-5.1	3,920	-0.13%
2022/12/13	5.1	120.69	4	120.75	119.50	1.1	3,899	0.03%
2022/12/12	12.2	121.16	19	118.66	121.50	-6.8	3,876	-0.18%
2022/12/09	8	123.50	6	122.58	124.00	2	3,811	0.05%
2022/12/08	6	124.00	4	123.50	125.00	2	3,793	0.05%
2022/12/07	13.2	124.84	47	125.96	122.50	-33.8	3,756	-0.90%
2022/12/06	177.3	129.46	46.1	127.94	128.00	131.2	3,690	3.55%	大買/鉅額交易
2022/12/05	6	123.58	13	123.12	124.50	-7	3,563	-0.20%
2022/12/02	31.1	125.53	33.1	125.59	124.00	-2	3,513	-0.06%
2022/12/01	3	119.33	3	118.83	118.50	0	3,432	0.00%
2022/11/30	12	118.58	4.1	117.78	118.50	7.9	3,371	0.24%
2022/11/29	39.2	120.61	35	118.76	118.00	4.2	3,283	0.13%
2022/11/28	13	114.04	14.2	116.75	115.00	-1.2	3,057	-0.04%
2022/11/25	5.2	110.94	7	111.29	111.50	-1.8	2,879	-0.06%
2022/11/24	47	107.65	2	108.00	108.50	45	2,802	1.61%
2022/11/23	1	103.00	0	0.00	103.50	1	2,769	0.04%
2022/11/22	0	102.42	25	101.40	102.00	-25	2,761	-0.90%
2022/11/21	25	104.40	0	0.00	104.00	25	2,784	0.90%
2022/11/18	1	105.50	0.2	104.50	102.50	0.8	2,791	0.03%
2022/11/17	1.2	101.67	2	103.00	103.50	-0.8	2,810	-0.03%
2022/11/16	7	103.27	8	102.38	100.50	-1	2,800	-0.04%
2022/11/15	5	102.60	4.1	101.89	103.50	0.9	2,758	0.03%
2022/11/14	4.1	99.10	5	99.18	99.60	-0.9	2,807	-0.03%
2022/11/11	1	97.10	8	98.91	96.80	-7	2,769	-0.25%
2022/11/10	11	97.68	7	98.10	95.60	4	2,721	0.15%
2022/11/09	0	97.20	10	96.11	97.50	-10	2,647	-0.38%
2022/11/08	9	96.52	4	96.70	94.40	5	2,619	0.19%
2022/11/07	6	93.58	29	93.42	94.30	-23	2,589	-0.89%
2022/11/04	9	92.06	10	92.50	92.00	-1	2,564	-0.04%
2022/11/03	31	91.58	29	92.33	92.60	2	2,576	0.08%
2022/11/02	20	92.02	21.2	91.83	92.30	-1.2	2,678	-0.04%
2022/11/01	13.1	91.01	325	90.92	90.00	-311.9	2,640	-11.81%	大賣/鉅額交易
2022/10/31	37.2	94.00	12	92.91	92.70	25.2	2,575	0.98%
2022/10/28	6	98.45	45	98.68	98.10	-39	2,470	-1.58%
2022/10/27	16	110.00	4	109.50	109.00	12	2,446	0.49%
2022/10/25	1	122.50	1	124.50	122.50	0	2,547	0.00%
2022/10/24	1	125.00	1	125.50	124.50	0	2,608	0.00%
2022/10/21	3	122.00	10	118.95	118.00	-7	2,687	-0.26%
2022/10/18	1	130.00	1	129.50	130.00	0	2,782	0.00%
2022/10/17	0	0.00	0.1	127.00	129.50	-0.1	2,786	0.00%
2022/10/14	2	127.25	1	128.50	127.50	1	2,818	0.04%
2022/10/13	2	128.50	7	125.00	125.00	-5	2,819	-0.18%
2022/10/12	2	131.00	5	130.50	131.50	-3	2,834	-0.11%
2022/10/11	4	132.38	4	131.50	130.50	0	2,831	0.00%
2022/10/07	10	143.75	6	141.08	140.50	4	2,820	0.14%
2022/10/06	8	145.13	11	145.77	144.00	-3	2,817	-0.11%
2022/10/05	16	147.88	12	142.50	144.00	4	2,754	0.15%
2022/10/03	0	0.00	1	142.50	140.00	-1	2,772	-0.04%
2022/09/30	0	0.00	20	136.45	142.50	-20	2,804	-0.71%
2022/09/29	33.4	142.89	3	142.67	138.00	30.4	2,799	1.09%
2022/09/28	5	142.80	8	141.13	139.00	-3	2,785	-0.11%
2022/09/27	0	0.00	10	146.35	151.50	-10	2,761	-0.36%
2022/09/26	2	150.00	2	150.75	147.50	0	2,744	0.00%
2022/09/23	6	162.00	4	161.38	154.50	2	2,725	0.07%
2022/09/22	7	156.86	6.1	154.67	160.50	0.9	2,702	0.03%
2022/09/21	6.2	154.52	7	154.00	158.00	-0.8	2,689	-0.03%
2022/09/20	4	160.38	4	161.75	161.50	0	2,641	0.00%
2022/09/19	4	159.63	0	0.00	156.00	4	2,631	0.15%
2022/09/15	20	169.13	18	167.31	163.50	2	2,595	0.08%
2022/09/14	6	166.17	6	167.83	168.50	0	2,570	0.00%
2022/09/13	14	167.39	18	169.89	166.50	-4	2,540	-0.16%
2022/09/12	3	168.03	7	174.64	178.00	-4	2,480	-0.16%
2022/09/08	5	162.60	4	162.13	162.00	1	2,426	0.04%
2022/09/07	38	165.08	0	0.00	163.50	38	2,398	1.58%
2022/09/06	94	177.22	12.1	174.82	179.00	81.9	2,338	3.50%
2022/09/05	4	174.38	10	173.00	172.00	-6	2,300	-0.26%
2022/09/02	5.8	178.77	5	179.50	177.50	0.8	2,269	0.04%
2022/09/01	0	0.00	5	175.00	174.50	-5	2,250	-0.22%
2022/08/31	1	179.00	35	178.14	177.00	-34	2,237	-1.52%
2022/08/30	4	177.38	24	178.23	180.50	-20	2,220	-0.90%
2022/08/29	2	169.00	9	171.50	173.50	-7	2,204	-0.32%
2022/08/26	3	182.50	8	178.44	176.00	-5	2,183	-0.23%
2022/08/25	9	179.17	4	178.75	181.00	5	2,128	0.23%
2022/08/24	5	176.60	178	175.84	178.50	-173	2,085	-8.30%	大賣/鉅額交易
2022/08/23	25	171.42	67	178.25	170.00	-42	2,029	-2.07%
2022/08/22	47	177.94	50	182.10	176.00	-3	1,991	-0.15%
2022/08/19	145	177.39	133	179.48	181.50	12	1,924	0.62%	大買/大賣/
2022/08/18	49	169.48	47	166.71	169.00	2	1,805	0.11%
2022/08/17	13.1	167.88	40	171.11	164.50	-26.9	1,772	-1.52%
2022/08/16	29	170.41	8	170.81	169.50	21	1,727	1.22%
2022/08/15	169	167.66	26	168.92	167.50	143	1,679	8.52%	大買/鉅額交易
2022/08/12	5	163.00	5	164.40	165.00	0	1,614	0.00%
2022/08/11	13.1	160.81	22	163.50	163.50	-9	1,555	-0.58%
2022/08/10	104.1	163.54	70	165.38	166.00	34.1	1,472	2.31%	大買/
2022/08/09	38	163.59	78	163.65	163.50	-40	1,382	-2.89%
2022/08/08	10	152.45	109	156.62	157.00	-99	1,189	-8.32%	大賣/
2022/08/05	112	143.39	3	140.83	143.00	109	1,084	10.05%	大買/鉅額交易
2022/08/04	80	136.07	5	136.00	133.00	75	1,024	7.32%
2022/08/03	64	141.20	9	139.50	139.50	55	989	5.56%
2022/08/02	7	133.64	10	136.10	138.00	-3	954	-0.31%
2022/08/01	95	140.35	18	142.03	139.50	77	909	8.47%
2022/07/29	47	153.14	32	154.14	155.00	15	823	1.82%
2022/07/28	58	145.14	22	147.64	146.50	36	760	4.73%
2022/07/27	33	147.98	19	145.79	149.50	14	661	2.12%
2022/07/26	2	143.75	2	140.75	138.00	0	591	0.00%
2022/07/25	0	0.00	2	124.00	132.50	-2	541	-0.37%
2022/07/22	0	0.00	1	129.50	129.50	-1	520	-0.19%
2022/07/21	15	135.10	15	133.33	131.50	0	509	0.00%
2022/07/20	1	130.50	1	128.00	134.50	0	457	0.00%
2022/07/19	2	123.50	0	0.00	122.50	2	437	0.46%
2022/07/18	0	0.00	0	117.34	119.00	0	412	-0.01%
2022/07/15	0	108.50	0	110.00	108.50	0	405	0.00%
2022/07/14	29	107.29	29	109.35	110.50	0	397	-0.01%
2022/07/13	0	0.00	0	102.00	103.50	0	380	0.00%
2022/07/12	2	99.48	104	98.36	96.50	-102	391	-26.08%	大賣/鉅額交易
2022/07/11	4	107.15	43	106.34	106.00	-39	388	-10.01%
2022/07/08	136	116.29	90	119.00	117.50	46	377	12.18%	大買/
2022/07/07	0	109.50	0	0.00	109.00	0	335	0.00%
2022/07/06	81	113.42	0	0.00	107.00	81	319	25.32%
2022/07/04	20	107.88	0	0.00	108.00	20	301	6.64%
2022/07/01	2	110.00	0	0.00	105.50	2	299	0.67%
2022/06/22	1	119.00	1	118.50	119.00	0	274	0.00%
2022/06/20	1	122.00	0	0.00	119.50	1	272	0.37%
2022/05/31	0	0.00	1	143.00	145.00	-1	257	-0.39%
2022/05/26	1.1	134.27	0	0.00	131.00	1.1	251	0.44%
2022/05/24	1	135.50	0	0.00	134.50	1	256	0.39%
2022/05/18	1	143.00	0	0.00	139.00	1	262	0.38%
2022/05/13	0	0.00	2	134.50	135.50	-2	255	-0.78%
2022/05/12	0.1	135.50	0	0.00	134.50	0.1	257	0.03%
2022/05/09	7	137.00	0	0.00	137.00	7	257	2.72%
2022/05/06	0	0.00	1	143.50	143.00	-1	261	-0.38%
2022/05/05	0	0.00	2	140.75	146.00	-2	262	-0.76%
2022/05/04	0	0.00	2	138.00	137.50	-2	260	-0.77%
2022/05/03	2	136.00	1	134.00	136.50	1	267	0.37%
2022/04/29	1	141.00	1	141.00	141.00	0	268	0.00%
2022/04/27	1	140.00	0	0.00	144.00	1	275	0.36%
2022/04/22	3	149.67	0	0.00	149.00	3	290	1.03%
2022/04/18	1	149.00	0	0.00	150.00	1	334	0.30%
2022/04/15	2.1	157.66	19	150.87	150.00	-17	315	-5.37%
2022/04/14	2.1	167.71	5	170.00	165.50	-2.9	301	-0.96%
2022/04/11	1	181.50	0	0.00	178.50	1	301	0.33%
2022/04/08	2	182.25	0	0.00	181.50	2	300	0.66%
2022/04/07	5	188.50	0	0.00	185.50	5	303	1.65%
2022/03/28	1	182.00	0	0.00	182.50	1	313	0.32%
2022/03/23	16	187.84	1	189.00	190.00	15	318	4.70%
2022/03/21	0	0.00	0.1	184.00	183.50	-0.1	318	-0.03%
2022/03/16	1	179.00	5	178.00	179.00	-4	336	-1.19%
2022/03/14	5	185.00	0	0.00	182.50	5	337	1.48%
2022/03/07	3	188.33	5	189.80	190.50	-2	346	-0.58%
2022/02/25	1	178.50	0	0.00	181.50	1	400	0.25%
2022/02/24	3	179.83	2	181.00	179.00	1	402	0.25%
2022/02/23	0	183.50	0	0.00	183.00	0	403	0.00%
2022/02/21	0	0.00	2	190.50	190.00	-2	401	-0.50%
2022/02/17	0	0.00	5	191.00	191.00	-5	408	-1.22%
2022/02/16	0	0.00	3	192.50	191.50	-3	413	-0.72%
2022/02/14	1	189.00	0	0.00	190.50	1	422	0.24%
2022/02/11	6	201.08	0	0.00	197.00	6	428	1.40%
2022/02/10	3	198.67	0	0.00	199.00	3	430	0.70%
2022/02/09	4	196.00	0	0.00	197.00	4	435	0.92%
2022/02/07	0	0.00	1	196.50	197.00	-1	443	-0.23%
2022/01/25	0	0.00	1	193.50	190.00	-1	487	-0.21%
2022/01/24	0	0.00	3	202.00	203.00	-3	498	-0.60%
2022/01/21	1	202.50	1	209.00	202.50	0	493	0.00%
2022/01/20	1	208.00	1	208.00	209.00	0	498	0.00%
2022/01/19	1	209.00	0	0.00	205.00	1	494	0.20%
2022/01/18	0	0.00	1	210.00	204.50	-1	486	-0.21%
2022/01/14	3	209.50	6	212.33	211.50	-3	480	-0.62%
2022/01/13	0	0.00	7	209.00	209.00	-7	441	-1.59%
2022/01/12	1	184.00	0	0.00	190.00	1	428	0.23%
2022/01/10	0	0.00	1	186.00	188.50	-1	426	-0.23%
2022/01/07	0.1	185.00	0	0.00	183.50	0.1	429	0.01%
2022/01/06	1	190.00	40	191.00	190.00	-39	424	-9.20%
2022/01/04	40	199.93	0	0.00	196.00	40	425	9.40%
2021/12/28	0	0.00	1	195.50	195.50	-1	460	-0.22%
2021/12/23	0	0.00	1	197.00	200.00	-1	463	-0.22%
2021/12/21	0	0.00	10	193.00	194.50	-10	459	-2.18%
2021/12/20	1	191.00	0	0.00	191.00	1	460	0.22%
2021/12/17	1	194.00	0	0.00	192.50	1	458	0.22%
2021/12/16	1	198.00	2	198.00	197.50	-1	457	-0.22%
2021/12/13	0	0.00	0	195.50	192.00	0	449	0.00%
2021/12/10	2	197.75	2	201.50	197.00	0	444	0.00%
2021/12/07	1	192.00	0	0.00	191.00	1	441	0.23%
2021/12/03	1	196.50	0	0.00	194.00	1	437	0.23%
2021/12/02	1	198.00	1	201.00	196.50	0	438	0.00%
2021/12/01	4	199.88	0	0.00	199.00	4	434	0.92%
2021/11/30	5	204.20	2	207.00	203.50	3	433	0.69%
2021/11/29	8	203.81	10	208.10	208.50	-2	425	-0.47%
2021/11/26	2	196.00	2	194.75	199.00	0	399	0.00%
2021/11/25	2	196.50	1	199.50	196.50	1	391	0.26%
2021/11/24	2	187.75	0	0.00	190.00	2	374	0.53%
2021/11/22	0	0.00	1	193.00	193.00	-1	369	-0.27%
2021/11/19	1	191.50	0	0.00	191.00	1	366	0.27%
2021/11/18	2	193.02	5	194.30	192.50	-3	365	-0.82%
2021/11/17	1	195.50	0	0.00	196.00	1	365	0.27%
2021/11/16	5	202.00	0	0.00	197.00	5	365	1.37%
2021/11/12	3	201.50	3	203.00	203.00	0	374	0.00%
2021/11/11	3	201.00	4	201.63	201.00	-1	410	-0.24%
2021/11/10	2	191.50	1	198.00	199.50	1	438	0.23%
2021/11/09	0	0.00	4	192.50	192.50	-4	440	-0.91%
2021/11/08	1	195.50	2	195.00	195.00	-1	439	-0.23%
2021/11/04	3	200.00	1	199.00	199.50	2	435	0.46%
2021/11/03	3	206.65	4	213.23	203.00	-1	429	-0.23%
2021/11/02	9	205.50	5	204.32	205.00	4	410	0.97%
2021/11/01	3	192.00	1	189.55	196.00	2	382	0.52%
2021/10/29	1	179.00	1	178.53	178.50	0	365	0.00%
2021/10/28	3	177.84	1	180.00	181.50	2	365	0.55%
2021/10/15	0	0.00	0	186.00	184.50	0	401	0.00%
2021/10/14	1	179.00	0	0.00	181.00	1	417	0.24%
2021/10/13	1	178.00	0	0.00	176.00	1	417	0.24%
2021/10/08	2.1	183.98	0	0.00	179.00	2.1	415	0.49%
2021/10/07	3	188.16	0	0.00	185.50	3	409	0.73%
2021/10/06	1	191.47	2	190.50	188.50	-1	402	-0.25%
2021/10/05	2	204.75	3	205.00	204.00	-1	390	-0.26%
2021/10/04	0	0.00	1	208.50	208.50	-1	389	-0.26%
2021/09/30	0	0.00	0	225.50	225.00	0	420	0.00%
2021/09/23	0	221.00	0	0.00	221.50	0	463	0.00%
2021/09/22	0	0.00	0.2	220.50	222.50	-0.2	478	-0.04%
2021/09/16	0	0.00	0.3	222.00	222.00	-0.3	520	-0.06%
2021/09/14	0	0.00	0.3	227.00	228.00	-0.3	535	-0.06%
2021/09/10	0	0.00	0	227.00	223.50	0	550	0.00%
2021/09/09	1	218.00	0	0.00	219.00	1	557	0.18%
2021/09/03	0	0.00	0.1	223.50	226.00	-0.1	726	-0.01%
2021/09/02	0	0.00	0	223.75	222.50	0	787	0.00%
2021/09/01	0	219.00	0	0.00	222.50	0	828	0.00%
2021/08/31	0	0.00	0.1	219.50	219.00	-0.1	859	-0.01%
2021/08/30	0	221.00	0	0.00	222.50	0	873	0.00%
2021/08/27	0.1	220.58	0	0.00	221.00	0.1	886	0.01%
2021/08/25	0	219.50	0	0.00	222.50	0	898	0.00%
2021/08/24	0	216.50	1	217.02	216.50	-1	915	-0.11%
2021/08/23	50	218.77	0	0.00	220.00	50	961	5.20%
2021/08/20	0.1	212.42	2	211.50	211.00	-1.9	971	-0.20%
2021/08/19	0	215.50	0	0.00	214.00	0	971	0.00%
2021/08/18	1	214.92	1	214.11	221.00	0	972	0.00%
2021/08/17	8.2	219.35	0.2	221.58	216.00	8	967	0.83%
2021/08/16	0.1	236.00	2	233.03	239.00	-2	942	-0.21%
2021/08/11	0	0.00	1	233.50	233.50	-1	917	-0.11%
2021/08/10	0	0.00	2	235.50	234.50	-2	953	-0.21%
2021/08/04	0	0.00	2	240.00	240.00	-2	1,052	-0.19%
2021/07/30	100	236.83	1.1	236.10	237.00	99	1,054	9.38%
2021/07/29	1	235.52	0	0.00	238.50	1	1,047	0.10%
2021/07/27	2	247.50	0	0.00	246.50	2	1,036	0.19%
2021/07/26	0	0.00	2	253.00	250.50	-2	1,045	-0.19%
2021/07/22	0	0.00	1	245.50	246.00	-1	1,046	-0.10%
2021/07/21	0	0.00	1	247.50	246.50	-1	1,046	-0.10%
2021/07/20	1	258.00	3	257.00	250.50	-2	1,044	-0.19%
2021/07/19	10	252.00	6	251.33	251.00	4	1,026	0.39%
2021/07/16	1	254.00	1	251.50	251.50	0	1,035	0.00%
2021/07/15	1	253.50	0	0.00	253.00	1	1,036	0.10%
2021/07/14	0	247.00	0	0.00	251.50	0	1,035	0.00%
2021/07/13	0	0.00	4	250.25	248.00	-4	1,037	-0.39%
2021/07/09	0.1	249.50	0	0.00	249.50	0.1	1,034	0.00%
2021/07/08	2	250.50	0	245.00	249.50	2	1,041	0.19%
2021/07/07	5.2	244.94	1	244.00	242.00	4.2	1,036	0.41%
2021/07/06	3	249.83	5	248.50	248.00	-2	1,021	-0.20%
2021/07/05	0	258.50	0	0.00	260.50	0	1,008	0.00%
2021/07/01	1	261.00	1.2	260.93	256.50	-0.2	1,007	-0.02%
2021/06/29	2	265.00	5	267.50	270.50	-3	991	-0.30%
2021/06/28	5.2	270.96	10	270.15	268.00	-4.8	977	-0.49%
2021/06/25	2	259.00	0	0.00	258.00	2	953	0.21%
2021/06/24	6.1	262.83	2	262.00	261.50	4.1	957	0.42%
2021/06/23	4	266.75	2	266.50	266.00	2	959	0.21%
2021/06/22	5	264.10	0	0.00	265.00	5	968	0.52%
2021/06/21	1	259.50	0	0.00	261.50	1	969	0.10%
2021/06/17	1	263.50	0.1	264.00	265.50	0.9	960	0.10%
2021/06/16	5	267.00	10	267.00	266.00	-5	962	-0.52%
2021/06/15	10.2	278.05	15	271.83	274.50	-4.8	949	-0.51%
2021/06/11	9.6	284.07	19	284.08	284.50	-9.4	892	-1.05%
2021/06/10	25	273.82	15.3	277.81	275.00	9.7	825	1.17%
2021/06/09	8	263.63	4.4	263.39	265.50	3.6	767	0.47%
2021/06/08	93	258.09	0	260.00	258.00	93	726	12.80%
2021/06/07	0	0.00	1	248.50	251.00	-1	695	-0.14%
2021/06/04	1	251.00	0	0.00	252.00	1	684	0.15%
2021/06/03	0	0.00	0	259.83	246.50	0	675	0.00%
2021/06/02	0	243.00	4	242.38	243.50	-4	675	-0.59%
2021/06/01	4.2	245.93	4	243.75	245.00	0.2	674	0.03%
2021/05/31	15.2	259.81	10.1	256.83	254.50	5.1	658	0.78%
2021/05/28	1	246.00	0	0.00	248.00	1	613	0.16%
2021/05/26	1	241.50	0	0.00	241.50	1	608	0.16%
2021/05/25	1	239.00	1	237.00	237.00	0	610	0.00%
2021/05/24	1	241.50	5	238.60	239.50	-4	609	-0.66%
2021/05/21	0	0.00	2	232.00	232.50	-2	602	-0.33%
2021/05/20	2	228.00	0	230.00	227.00	2	608	0.33%
2021/05/19	2	230.00	0	0.00	230.50	2	623	0.32%
2021/05/18	23	233.26	16.1	236.54	236.50	6.9	620	1.12%
2021/05/17	10.1	233.47	26	239.52	239.00	-15.9	593	-2.68%
2021/05/14	10	226.80	10	238.60	225.00	0	535	0.00%
2021/05/13	2	227.75	0	0.00	226.50	2	540	0.37%
2021/05/11	2	233.50	1.3	233.77	232.50	0.7	533	0.13%
2021/05/10	0	0.00	1	240.00	238.50	-1	537	-0.19%
2021/05/07	1	237.00	2	237.00	242.00	-1	543	-0.18%
2021/05/06	0.1	236.00	0.1	235.00	232.00	0	553	0.00%
2021/05/04	2	231.00	2	235.50	234.50	0	560	0.00%
2021/05/03	3	240.17	0	0.00	239.00	3	554	0.54%
2021/04/29	3.1	248.23	9	248.78	247.00	-5.9	549	-1.07%
2021/04/28	2	254.00	0	0.00	254.00	2	548	0.36%
2021/04/27	0	257.50	0	0.00	255.00	0	572	0.00%
2021/04/26	1	258.00	0	0.00	255.50	1	582	0.17%
2021/04/23	0.2	257.00	0	0.00	257.50	0.2	618	0.03%
2021/04/22	2	255.25	0	0.00	253.50	2	645	0.31%
2021/04/21	0	0.00	121	261.37	260.00	-121	673	-17.95%	大賣/鉅額交易
2021/04/20	2	264.00	2	265.50	263.50	0	690	0.00%
2021/04/19	1	262.50	1	263.00	262.50	0	704	0.00%
2021/04/16	2	266.00	0	0.00	261.50	2	727	0.27%
2021/04/15	0	0.00	1	259.00	266.50	-1	742	-0.13%
2021/04/13	0	264.33	0	0.00	264.00	0	805	0.00%
2021/04/12	1	265.50	2	267.00	265.50	-1	824	-0.12%
2021/04/09	0.1	270.12	0	0.00	270.50	0.1	821	0.01%
2021/04/07	0	0.00	1	272.00	272.00	-1	817	-0.12%
2021/04/06	0.1	271.00	0	0.00	268.00	0.1	818	0.01%
2021/04/01	0	0.00	1	270.00	271.00	-1	817	-0.12%
2021/03/30	2	268.25	44	267.88	270.00	-42	819	-5.13%
2021/03/29	0	267.50	0	268.00	268.00	0	813	0.00%
2021/03/26	1	260.01	0	0.00	261.50	1	807	0.12%
2021/03/25	5	261.71	0	0.00	260.50	5	806	0.62%
2021/03/24	102	269.39	1	271.00	268.00	101	800	12.62%	大買/鉅額交易
2021/03/23	2	265.75	3	270.33	266.50	-1	803	-0.12%
2021/03/22	3	270.50	0.4	273.20	270.50	2.6	809	0.32%
2021/03/19	1	270.02	0	0.00	272.50	1	814	0.12%
2021/03/18	2	280.75	0	0.00	279.00	2	804	0.25%
2021/03/16	0	0.00	2	281.00	280.00	-2	837	-0.24%
2021/03/15	0.1	276.00	2.3	276.87	275.50	-2.2	846	-0.26%
2021/03/11	1	282.00	0	0.00	282.00	1	892	0.11%
2021/03/09	1	279.00	1	282.50	283.00	0	961	0.00%
2021/03/08	0	281.00	0	281.00	276.50	0	967	0.00%
2021/03/05	0	0.00	1	284.51	282.00	-1	967	-0.10%
2021/03/04	0	0.00	30	278.40	276.50	-30	964	-3.11%
2021/03/03	1	280.00	1	282.01	283.00	0	963	0.00%
2021/03/02	0	0.00	0	313.50	283.50	0	972	0.00%
2021/02/26	1	278.01	18	277.92	285.00	-17	982	-1.73%
2021/02/25	1	288.98	0	0.00	281.00	1	993	0.10%
2021/02/24	1	285.00	1	295.50	284.00	0	992	0.00%
2021/02/23	2	293.00	0	0.00	294.50	2	991	0.20%
2021/02/22	14	297.82	2	297.50	295.50	12	990	1.21%
2021/02/19	4.5	298.66	5.1	299.10	297.50	-0.6	994	-0.06%
2021/02/18	2	285.75	1	288.00	289.50	1	1,000	0.10%
2021/02/17	1	288.00	0	0.00	282.00	1	1,001	0.10%
2021/02/05	1	277.00	0	0.00	274.50	1	1,001	0.10%
2021/02/04	14	279.64	18	282.78	281.00	-4	1,010	-0.40%
2021/02/03	21	287.24	14	285.07	289.00	7	997	0.70%
2021/02/02	10	283.70	20	282.00	282.00	-10	994	-1.01%
2021/02/01	20	276.73	0	0.00	283.50	20	998	2.00%
2021/01/28	6.1	278.20	0	0.00	277.00	6.1	1,014	0.60%
2021/01/26	1	291.00	0	0.00	292.50	1	1,024	0.10%
2021/01/25	1	296.50	0	0.00	295.00	1	1,027	0.10%
2021/01/22	1	298.00	30	296.78	299.50	-29	1,070	-2.71%
2021/01/21	17	294.21	2	295.25	296.50	15	1,126	1.33%
2021/01/20	25	295.06	41	296.84	290.00	-16	1,132	-1.41%
2021/01/19	0	0.00	1	307.00	309.00	-1	1,109	-0.09%
2021/01/18	1	314.98	302	312.18	310.00	-301	1,097	-27.44%	大賣/鉅額交易
2021/01/15	34	312.04	2	312.00	313.00	32	1,056	3.03%
2021/01/14	113	317.78	3	320.67	316.00	110	1,026	10.72%	大買/鉅額交易
2021/01/13	10	312.60	0	0.00	311.00	10	990	1.01%
2021/01/12	0	0.00	3	305.67	304.00	-3	971	-0.31%
2021/01/11	1	311.50	1	315.00	316.00	0	957	0.00%
2021/01/08	1	306.50	2.1	309.77	312.50	-1.1	931	-0.12%
2021/01/07	1	304.00	2	304.75	305.00	-1	919	-0.11%
2021/01/06	6	305.58	13	304.23	307.00	-7	892	-0.78%
2021/01/05	11	299.05	13	296.12	298.00	-2	844	-0.24%
2021/01/04	0	0.00	1	283.50	288.00	-1	829	-0.12%
2020/12/31	0	284.50	0	0.00	282.50	0	830	0.00%
2020/12/30	0	0.00	1	287.00	285.50	-1	837	-0.12%
2020/12/29	0	0.00	2	281.50	284.50	-2	845	-0.24%
2020/12/25	1	280.50	1	279.50	279.50	0	847	0.00%
2020/12/23	0	0.00	1	283.00	286.00	-1	843	-0.12%
2020/12/22	2	281.25	0	0.00	280.50	2	847	0.24%
2020/12/17	0	0.00	1	292.00	295.50	-1	833	-0.12%
2020/12/16	1	287.00	2	288.00	286.50	-1	826	-0.12%
2020/12/15	2	287.25	0	0.00	280.00	2	817	0.24%
2020/12/14	1	292.50	0	0.00	293.00	1	825	0.12%
2020/12/11	0	0.00	11	302.68	296.00	-11	841	-1.31%
2020/12/10	41.1	299.25	0	0.00	291.00	41.1	825	4.98%
2020/12/09	2	301.25	0	306.00	301.50	2	804	0.25%
2020/12/08	1	306.00	0	0.00	301.50	1	791	0.13%
2020/12/07	23	298.43	2.7	304.40	299.00	20.3	780	2.60%
2020/12/04	1	302.00	4	301.13	301.00	-3	749	-0.40%
2020/12/03	1	290.00	1	293.00	295.00	0	703	0.00%
2020/12/02	15	283.83	2	283.50	285.00	13	690	1.88%
2020/12/01	0	0.00	4	275.50	282.50	-4	695	-0.57%
2020/11/30	0	0.00	2	276.00	276.00	-2	699	-0.29%
2020/11/27	1	280.50	4	280.50	280.50	-3	703	-0.43%
2020/11/26	6	278.67	1	279.00	279.00	5	705	0.71%
2020/11/25	3	283.67	2	288.75	283.00	1	710	0.14%
2020/11/24	3	287.50	3	286.00	288.00	0	708	0.00%
2020/11/23	1	281.00	1	285.00	281.00	0	730	0.00%
2020/11/20	1	282.50	1	285.50	281.00	0	767	0.00%
2020/11/19	2	280.75	1	282.00	283.00	1	784	0.13%
2020/11/18	154	284.32	5	285.60	279.50	149	813	18.32%	大買/鉅額交易
2020/11/17	5	282.00	3	282.17	283.50	2	826	0.24%
2020/11/13	0	0.00	1	277.00	277.50	-1	827	-0.12%
2020/11/12	1	272.00	1	272.50	272.50	0	821	0.00%
2020/11/10	0	0.00	2	271.00	271.50	-2	805	-0.25%
2020/11/09	1	269.00	3	271.00	272.00	-2	804	-0.25%
2020/11/06	5	270.20	0	0.00	266.50	5	797	0.63%
2020/11/05	0	0.00	2	272.75	274.00	-2	784	-0.25%
2020/11/04	6	270.92	5	271.90	270.00	1	786	0.13%
2020/11/03	3	268.67	3	268.33	269.00	0	789	0.00%
2020/10/30	81	265.28	5	266.01	265.00	76	811	9.36%
2020/10/29	26	259.10	68	259.17	264.50	-42	781	-5.38%
2020/10/28	43	250.47	2	251.00	250.00	41	735	5.58%
2020/10/22	0	0.00	1	241.50	242.50	-1	802	-0.12%
2020/10/20	1	240.50	1	241.50	241.50	0	834	0.00%
2020/10/19	0	243.00	70	244.09	245.50	-70	860	-8.13%
2020/10/13	1	248.50	0	0.00	249.00	1	905	0.11%
2020/10/07	1	247.00	1	249.00	244.00	0	954	0.00%
2020/10/06	10	254.05	11	249.32	247.00	-1	955	-0.10%
2020/10/05	0	0.00	1	249.00	252.50	-1	964	-0.10%
2020/09/30	0	0.00	1	244.50	249.00	-1	984	-0.10%
2020/09/29	1	243.00	2	239.25	238.50	-1	1,006	-0.10%
2020/09/25	1	235.00	1	236.00	233.00	0	1,089	0.00%
2020/09/22	0	0.00	10	246.65	245.50	-10	1,197	-0.84%
2020/09/17	2	253.00	23	251.22	253.00	-21	1,221	-1.72%
2020/09/16	20	247.00	6	250.42	251.00	14	1,224	1.14%
2020/09/14	3	238.17	0	0.00	240.00	3	1,241	0.24%
2020/09/11	0	0.00	1	233.50	233.50	-1	1,249	-0.08%
2020/09/09	1	234.00	0	0.00	235.00	1	1,279	0.08%
2020/09/08	1.1	237.59	1	236.50	236.00	0.1	1,281	0.01%
2020/09/07	27	235.15	27	234.87	235.00	0	1,283	0.00%
2020/09/04	1	237.50	1	239.00	240.00	0	1,278	0.00%
2020/09/03	1	247.50	0	0.00	244.50	1	1,273	0.08%
2020/09/02	10	245.20	0	0.00	244.50	10	1,272	0.79%
2020/08/31	0	0.00	1	246.50	246.00	-1	1,280	-0.08%
2020/08/28	1.1	240.91	0	0.00	241.50	1.1	1,279	0.09%
2020/08/27	4	242.13	1	238.50	243.50	3	1,289	0.23%
2020/08/26	6	244.08	2	250.75	246.00	4	1,277	0.31%
2020/08/24	2	236.00	40	236.34	235.00	-38	1,216	-3.12%
2020/08/21	7	240.14	65	237.93	245.00	-58	1,184	-4.89%
2020/08/20	5	245.70	6	243.42	240.00	-1	1,162	-0.09%
2020/08/19	1	263.53	4	265.00	263.50	-3	1,144	-0.26%
2020/08/17	1	277.00	0	0.00	277.50	1	1,138	0.09%
2020/08/14	1	278.00	0	0.00	276.50	1	1,153	0.09%
2020/08/13	1	276.00	2	278.50	277.50	-1	1,156	-0.09%
2020/08/12	0	0.00	2	271.00	274.00	-2	1,157	-0.17%
2020/08/10	3	281.67	1	278.50	278.00	2	1,203	0.17%
2020/08/07	1	278.50	1	282.50	283.00	0	1,206	0.00%
2020/08/06	1	278.00	0	0.00	279.00	1	1,206	0.08%
2020/08/05	0	0.00	4	273.00	276.00	-4	1,209	-0.33%
2020/08/04	1	265.00	16	267.16	265.50	-15	1,227	-1.22%
2020/07/31	1	261.00	35	261.51	262.50	-34	1,222	-2.78%
2020/07/30	4	266.13	36	263.67	263.50	-32	1,214	-2.64%
2020/07/29	2	270.00	1	273.14	273.00	1	1,187	0.08%
2020/07/28	12	267.96	2	273.75	269.00	10	1,197	0.83%
2020/07/27	3	269.00	3	271.33	269.50	0	1,241	0.00%
2020/07/24	2	276.49	0	0.00	273.50	2	1,276	0.16%
2020/07/23	3	276.17	2	279.00	275.50	1	1,312	0.08%
2020/07/22	2	282.75	2	281.25	281.00	0	1,300	0.00%
2020/07/21	4	285.25	3	283.33	283.00	1	1,295	0.08%
2020/07/20	2	281.50	0	0.00	283.50	2	1,296	0.15%
2020/07/17	2	284.50	1	283.50	284.00	1	1,311	0.08%
2020/07/16	6	283.50	4	283.50	285.50	2	1,322	0.15%
2020/07/15	3	289.67	3.1	290.63	288.50	-0.1	1,310	-0.01%
2020/07/14	0	0.00	10	295.86	300.00	-10	1,330	-0.75%
2020/07/13	1	294.50	1	293.50	295.50	0	1,336	0.00%
2020/07/10	2	292.25	2	294.50	291.00	0	1,348	0.00%
2020/07/09	4	305.50	4	305.50	302.50	0	1,353	0.00%
2020/07/08	4	313.38	3	314.33	313.50	1	1,336	0.07%
2020/07/07	3	306.67	2	312.00	306.50	1	1,319	0.08%
2020/07/06	1.1	319.18	108	319.70	310.50	-106.9	1,303	-8.20%	大賣/鉅額交易
2020/07/03	25	317.20	7	316.79	310.00	18	1,271	1.42%
2020/07/02	12	308.92	9	306.56	314.00	3	1,227	0.24%
2020/07/01	1	290.00	4	290.13	286.50	-3	1,188	-0.25%
2020/06/30	5	289.40	12	290.96	289.00	-7	1,179	-0.59%
2020/06/29	1	283.00	6	282.92	283.00	-5	1,174	-0.43%
2020/06/24	1	288.50	1	287.00	286.50	0	1,169	0.00%
2020/06/23	15	290.63	24	292.60	293.50	-9	1,166	-0.77%
2020/06/22	2	290.00	21	288.33	292.50	-19	1,163	-1.63%
2020/06/19	2	285.75	5	285.50	286.00	-3	1,174	-0.26%
2020/06/18	3	281.50	2	282.75	279.50	1	1,184	0.08%
2020/06/17	0	0.00	3	279.00	278.50	-3	1,203	-0.25%
2020/06/16	0	0.00	2	278.50	280.00	-2	1,202	-0.17%
2020/06/15	3	274.00	0	0.00	265.50	3	1,196	0.25%
2020/06/12	1	266.00	0	0.00	270.50	1	1,200	0.08%
2020/06/11	13	277.81	1	280.00	272.00	12	1,205	1.00%
2020/06/10	0	0.00	4	274.63	278.00	-4	1,214	-0.33%
2020/06/09	1	276.50	0	0.00	276.50	1	1,243	0.08%
2020/06/08	2	281.50	25	279.28	280.00	-23	1,288	-1.78%
2020/06/05	2	282.50	5	284.00	284.50	-3	1,297	-0.23%
2020/06/04	1	284.50	1	282.00	280.50	0	1,319	0.00%
2020/06/03	8	285.06	9	283.83	286.50	-1	1,337	-0.07%
2020/06/02	49	282.53	2	281.25	284.00	47	1,361	3.45%
2020/05/28	1	267.00	0	0.00	268.50	1	1,422	0.07%
2020/05/27	2	269.50	0	0.00	266.50	2	1,433	0.14%
2020/05/26	1	270.00	0	0.00	269.00	1	1,446	0.07%
2020/05/25	0	0.00	1	265.00	267.00	-1	1,447	-0.07%
2020/05/22	0	0.00	1	263.50	260.50	-1	1,460	-0.07%
2020/05/21	8	264.13	8	265.88	266.50	0	1,459	0.00%
2020/05/20	3	258.83	1	258.00	258.00	2	1,447	0.14%
2020/05/19	0	0.00	8	261.00	259.00	-8	1,449	-0.55%
2020/05/18	5	267.60	1	262.00	258.00	4	1,461	0.27%
2020/05/15	1	281.50	1	278.00	281.50	0	1,442	0.00%
2020/05/14	2	280.50	2	282.25	280.00	0	1,441	0.00%
2020/05/13	1	285.00	0	0.00	284.50	1	1,459	0.07%
2020/05/12	0	0.00	2	287.50	288.00	-2	1,459	-0.14%
2020/05/11	0	0.00	6	291.00	295.00	-6	1,448	-0.41%
2020/05/08	1	283.00	0	0.00	280.00	1	1,416	0.07%
2020/05/06	1	278.50	2	283.25	281.50	-1	1,421	-0.07%
2020/05/05	3	276.83	2	279.25	278.00	1	1,454	0.07%
2020/05/04	5	274.00	5	273.90	273.50	0	1,470	0.00%
2020/04/30	4	281.88	21	281.48	281.00	-17	1,471	-1.16%
2020/04/29	38	286.68	15	282.87	289.50	23	1,448	1.59%
2020/04/28	4	260.63	4	269.75	277.50	0	1,433	0.00%
2020/04/27	2	253.00	1	257.50	259.50	1	1,406	0.07%
2020/04/24	2	250.25	7	249.57	250.50	-5	1,406	-0.36%
2020/04/23	5	252.00	3	252.67	251.50	2	1,406	0.14%
2020/04/22	4	254.75	0	0.00	253.50	4	1,414	0.28%
2020/04/21	1	259.00	5	263.30	259.00	-4	1,418	-0.28%
2020/04/20	4	265.50	5	261.80	266.00	-1	1,439	-0.07%
2020/04/17	90	267.46	2	269.00	258.00	88	1,431	6.15%
2020/04/16	1	260.50	0	0.00	263.50	1	1,425	0.07%
2020/04/15	3	261.50	1	262.00	262.00	2	1,458	0.14%
2020/04/14	0	0.00	1	263.00	266.00	-1	1,451	-0.07%
2020/04/09	1	260.50	232	251.69	248.50	-231	1,538	-15.02%	大賣/鉅額交易
2020/04/07	2	266.50	233	265.98	263.50	-231	1,589	-14.53%	大賣/鉅額交易
2020/04/06	0	0.00	2	261.50	265.50	-2	1,622	-0.12%
2020/03/31	0	0.00	1	258.50	261.00	-1	1,726	-0.06%
2020/03/30	1	256.50	50	257.20	259.50	-49	1,795	-2.73%
2020/03/27	1	256.50	4	257.75	257.00	-3	1,810	-0.17%
2020/03/26	1	254.50	3	258.67	259.50	-2	1,835	-0.11%
2020/03/25	8	262.38	4	248.25	250.00	4	1,834	0.22%
2020/03/24	3	253.67	1	260.00	256.00	2	1,824	0.11%
2020/03/23	1	238.00	3	240.67	245.50	-2	1,829	-0.11%
2020/03/19	23	210.24	23	211.15	207.00	0	1,818	0.00%
2020/03/18	10	233.30	5	226.00	224.00	5	1,809	0.28%
2020/03/16	0	0.00	11	231.14	225.00	-11	1,798	-0.61%
2020/03/13	52	215.00	5	216.90	229.50	47	1,790	2.62%
2020/03/11	6	264.08	5	271.00	263.00	1	1,735	0.06%
2020/03/10	4	272.25	2	272.50	273.00	2	1,732	0.12%
2020/03/09	5	269.10	10	275.00	265.00	-5	1,721	-0.29%
2020/03/06	8	291.75	20	294.25	285.00	-12	1,691	-0.71%
2020/03/05	15	299.23	7	300.57	306.50	8	1,652	0.48%
2020/03/04	1	282.50	3	288.00	293.00	-2	1,619	-0.12%
2020/03/02	5	259.00	0	0.00	271.50	5	1,594	0.31%
2020/02/27	2	275.00	6	266.83	266.00	-4	1,584	-0.25%
2020/02/26	3	280.83	2	279.50	282.00	1	1,569	0.06%
2020/02/21	2	280.50	0	0.00	277.50	2	1,553	0.13%
2020/02/18	50	285.03	5	284.00	284.50	45	1,566	2.87%
2020/02/17	1	276.00	1	277.00	276.50	0	1,555	0.00%
2020/02/14	4	279.00	3	278.17	281.50	1	1,558	0.06%
2020/02/12	1	270.50	0	0.00	270.00	1	1,529	0.07%
2020/02/11	100	266.88	0	0.00	268.00	100	1,531	6.53%
2020/02/10	0	0.00	3	262.67	265.00	-3	1,553	-0.19%
2020/02/07	0	0.00	1	269.00	269.00	-1	1,586	-0.06%
2020/02/06	221	265.52	22	264.59	272.00	199	1,575	12.63%	大買/鉅額交易
2020/02/05	24	260.46	4	260.50	260.00	20	1,563	1.28%
2020/02/04	3	247.00	0	0.00	252.50	3	1,546	0.19%
2020/02/03	2	243.00	210	242.99	242.00	-208	1,540	-13.50%	大賣/鉅額交易
2020/01/31	0	0.00	47	261.01	260.50	-47	1,515	-3.10%
2020/01/30	0	0.00	204	276.08	270.00	-204	1,529	-13.34%	大賣/鉅額交易
2020/01/17	1	308.50	3	306.00	301.00	-2	1,516	-0.13%
2020/01/16	3	304.50	8	305.69	304.50	-5	1,510	-0.33%
2020/01/15	1	313.00	25	313.80	315.50	-24	1,486	-1.61%
2020/01/14	288	315.64	15	315.47	311.00	273	1,462	18.66%	大買/鉅額交易
2020/01/13	0	0.00	3	300.50	304.00	-3	1,416	-0.21%
2020/01/10	5	304.90	6	297.67	305.00	-1	1,407	-0.07%
2020/01/09	3	301.50	18	300.58	304.50	-15	1,377	-1.09%
2020/01/08	3	282.50	3	284.83	284.50	0	1,335	0.00%
2020/01/07	5	283.60	4	295.00	284.00	1	1,323	0.08%
2020/01/06	0	0.00	2	299.25	300.00	-2	1,263	-0.16%
2020/01/03	3	316.17	11	311.50	306.00	-8	1,239	-0.65%
2020/01/02	0	0.00	3	317.33	319.00	-3	1,207	-0.25%
2019/12/31	8	312.13	93.2	308.65	309.00	-85.2	1,192	-7.14%
2019/12/30	23	307.43	9.1	307.23	309.00	13.9	1,145	1.21%
2019/12/27	11	300.23	7.4	298.51	295.00	3.6	1,107	0.32%
2019/12/26	16	290.94	4	288.63	291.50	12	1,048	1.14%
2019/12/25	413	286.31	6	287.67	292.50	407	1,003	40.58%	大買/鉅額交易
2019/12/24	15	272.50	1	270.50	273.00	14	933	1.50%
2019/12/23	2	266.75	8	271.25	272.50	-6	912	-0.66%
2019/12/20	229	259.62	2	260.75	262.00	227	881	25.74%	大買/鉅額交易
2019/12/19	7	257.79	6	257.42	257.00	1	869	0.12%
2019/12/18	7	266.50	6	262.08	257.00	1	852	0.12%
2019/12/17	0	0.00	1	261.00	260.00	-1	816	-0.12%
2019/12/16	2	259.50	0	0.00	260.50	2	807	0.25%
2019/12/13	1	254.00	1	259.50	257.00	0	814	0.00%
2019/12/10	1	251.00	0	0.00	250.50	1	809	0.12%
2019/12/09	2	254.00	90	253.16	252.00	-88	805	-10.93%
2019/12/06	0	0.00	27	257.72	258.00	-27	789	-3.42%
2019/12/05	7	264.00	4	263.50	264.00	3	779	0.38%
2019/12/04	0	0.00	6	255.42	261.00	-6	774	-0.77%
2019/12/03	0	0.00	3	252.50	251.00	-3	771	-0.39%
2019/12/02	7	250.36	0	0.00	249.50	7	778	0.90%
2019/11/29	1	260.00	0	0.00	254.00	1	784	0.13%
2019/11/28	1	262.00	0	0.00	263.00	1	776	0.13%
2019/11/25	0	0.00	5	256.00	257.00	-5	778	-0.64%
2019/11/21	5	250.50	5	250.40	252.50	0	776	0.00%
2019/11/18	8	256.06	3	258.00	254.00	5	775	0.64%
2019/11/15	0	0.00	4	255.50	257.50	-4	787	-0.51%
2019/11/12	3	241.17	2	244.50	243.00	1	765	0.13%
2019/11/11	0	0.00	1	246.00	245.00	-1	765	-0.13%
2019/11/08	1	250.00	0	0.00	250.00	1	759	0.13%
2019/11/07	7	252.93	0	0.00	249.50	7	743	0.94%
2019/11/06	11	262.23	8	259.13	258.50	3	718	0.42%
2019/11/04	1	276.00	3.3	277.31	275.50	-2.3	681	-0.34%
2019/11/01	1	261.00	1	265.50	269.50	0	657	0.00%
2019/10/29	5	270.70	13	275.62	265.00	-8	695	-1.15%
2019/10/28	8	274.31	0	0.00	274.50	8	657	1.22%
2019/10/25	1	265.00	1	260.50	260.00	0	640	0.00%
2019/10/17	13	255.00	0	0.00	254.00	13	704	1.84%
2019/10/09	0	242.00	0	0.00	240.50	0	714	0.00%
2019/10/08	0	0.00	1	245.00	245.00	-1	714	-0.14%
2019/10/04	1	249.50	194	250.10	255.00	-193	700	-27.53%	大賣/鉅額交易
2019/09/26	1	265.50	2	263.00	262.00	-1	698	-0.14%
2019/09/25	3	264.50	15	266.50	264.00	-12	704	-1.70%
2019/09/24	4	270.38	3	273.83	273.00	1	725	0.14%
2019/09/23	1	269.00	0	0.00	269.00	1	735	0.14%
2019/09/20	0	0.00	1	268.00	267.50	-1	760	-0.13%
2019/09/19	0	0.00	1	270.50	270.50	-1	770	-0.13%
2019/09/18	2	276.25	0	0.00	272.50	2	779	0.26%
2019/09/17	0	0.00	4	270.50	271.50	-4	762	-0.52%
2019/09/11	37	265.22	0	0.00	270.00	37	805	4.59%
2019/09/06	4	262.00	0	0.00	267.50	4	810	0.49%
2019/09/04	0	0.00	1	261.00	263.00	-1	802	-0.12%
2019/09/03	1	264.50	1	259.50	255.00	0	804	0.00%
2019/09/02	4	260.00	5	259.60	261.50	-1	799	-0.13%
2019/08/30	0	0.00	1	259.50	259.50	-1	808	-0.12%
2019/08/16	15.2	237.51	0	0.00	237.00	15.2	1,054	1.44%
2019/08/15	4	239.50	2	237.00	240.50	2	1,077	0.19%
2019/08/14	0	0.00	1	245.00	246.00	-1	1,121	-0.09%
2019/08/12	1	241.50	0	0.00	242.00	1	1,208	0.08%
2019/08/08	0	0.00	17	242.56	243.00	-17	1,227	-1.39%
2019/08/05	2.2	240.05	60	239.98	240.50	-57.8	1,237	-4.67%
2019/08/02	0.1	250.00	0	0.00	246.00	0.1	1,239	0.01%
2019/07/31	3.2	246.41	1	246.00	247.50	2.2	1,229	0.18%
2019/07/30	1	258.50	0	0.00	260.50	1	1,208	0.08%
2019/07/25	0	0.00	1	275.50	276.50	-1	1,287	-0.08%
2019/07/24	1	281.00	23	280.76	276.00	-22	1,293	-1.70%
2019/07/23	25	276.92	0	0.00	275.00	25	1,283	1.95%
2019/07/22	0	0.00	2	268.00	272.00	-2	1,278	-0.16%
2019/07/19	1	262.00	0	0.00	260.50	1	1,272	0.08%
2019/07/11	0	0.00	1	271.00	272.00	-1	1,394	-0.07%
2019/07/01	2	279.00	2	276.25	276.00	0	1,499	0.00%
2019/06/27	0	0.00	6	261.08	258.00	-6	1,501	-0.40%
2019/06/26	0	0.00	1	251.00	251.00	-1	1,496	-0.07%
2019/06/24	0	0.00	1	247.00	248.50	-1	1,524	-0.07%
2019/06/21	1	246.00	1	248.50	246.00	0	1,537	0.00%
2019/06/20	1	245.50	2	246.00	245.00	-1	1,548	-0.06%
2019/06/19	2	239.50	3	246.50	243.50	-1	1,582	-0.06%
2019/06/11	1	241.00	1	243.00	236.50	0	1,670	0.00%
2019/06/04	0	0.00	1	230.50	231.00	-1	1,676	-0.06%
2019/06/03	1	225.00	0	0.00	225.50	1	1,676	0.06%
2019/05/30	1	223.00	1	222.50	222.50	0	1,694	0.00%
2019/05/28	1	216.00	1	213.00	220.00	0	1,671	0.00%
2019/05/27	60	215.95	0	0.00	218.00	60	1,674	3.58%
2019/05/24	0	0.00	1	212.50	219.50	-1	1,689	-0.06%
2019/05/23	2	206.25	0	0.00	205.00	2	1,678	0.12%
2019/05/22	1	230.50	24	229.33	227.50	-23	1,692	-1.36%
2019/05/21	4	217.63	4	221.75	224.50	0	1,739	0.00%
2019/05/20	1	218.00	1	219.00	218.00	0	1,690	0.00%
2019/05/17	4	249.75	3	251.33	242.00	1	1,661	0.06%
2019/05/16	2	267.25	0	0.00	268.50	2	1,617	0.12%
2019/05/13	0	0.00	1	277.00	272.50	-1	1,674	-0.06%
2019/05/10	0	0.00	1	276.00	276.00	-1	1,701	-0.06%
2019/05/09	4	272.75	0	0.00	269.00	4	1,700	0.24%
2019/05/08	1	275.00	50	277.69	280.00	-49	1,698	-2.88%
2019/05/06	3	281.33	3	280.50	282.00	0	1,711	0.00%
2019/05/03	3	291.67	3	293.83	290.50	0	1,699	0.00%
2019/05/02	15	282.97	1	284.50	302.50	14	1,687	0.83%
2019/04/29	2.1	274.93	0	0.00	273.00	2.1	1,637	0.13%
2019/04/26	6	278.25	0	0.00	277.00	6	1,646	0.36%
2019/04/25	0	0.00	1	289.00	286.50	-1	1,656	-0.06%
2019/04/24	2	298.25	0	0.00	292.50	2	1,694	0.12%
2019/04/23	22	295.91	0	0.00	294.00	22	1,709	1.29%
2019/04/22	8	298.63	3	301.33	298.50	5	1,719	0.29%
2019/04/19	0	0.00	3	291.17	290.00	-3	1,700	-0.18%
2019/04/18	106	293.23	6	290.25	289.00	100	1,696	5.89%	大買/
2019/04/17	2	279.75	6	277.42	280.00	-4	1,685	-0.24%
2019/04/16	0	0.00	64	270.57	270.00	-64	1,699	-3.77%
2019/04/15	3	274.33	1	272.50	271.00	2	1,745	0.11%
2019/04/11	0	0.00	3	276.00	274.50	-3	1,808	-0.17%
2019/04/10	1	271.00	2	273.00	272.50	-1	1,834	-0.05%
2019/04/09	3	268.83	0	0.00	269.50	3	1,829	0.16%
2019/04/08	237	274.81	76	274.43	274.00	161	1,817	8.86%	大買/鉅額交易
2019/04/03	8	291.13	10	291.80	287.00	-2	1,770	-0.11%
2019/04/02	0	0.00	2	286.00	287.00	-2	1,761	-0.11%
2019/04/01	2	286.50	0	0.00	287.50	2	1,754	0.11%
2019/03/29	4	281.75	4	282.13	282.50	0	1,730	0.00%
2019/03/28	0	0.00	3	269.67	276.00	-3	1,724	-0.17%
2019/03/26	2	278.00	4	279.38	277.00	-2	1,732	-0.12%
2019/03/25	15	272.73	0	0.00	273.50	15	1,733	0.87%
2019/03/22	40	281.33	44	281.70	277.00	-4	1,747	-0.23%
2019/03/21	2	289.75	13	290.42	285.00	-11	1,740	-0.63%
2019/03/20	4	303.13	3	303.17	299.50	1	1,718	0.06%
2019/03/19	15	302.87	17	305.62	301.00	-2	1,743	-0.11%
2019/03/18	7	298.64	3	296.67	296.00	4	1,739	0.23%
2019/03/15	3	290.67	1	295.00	287.50	2	1,739	0.11%
2019/03/14	61	288.08	12	286.88	289.50	49	1,783	2.75%
2019/03/12	23	292.43	33	289.42	287.00	-10	1,790	-0.56%
2019/03/11	10	288.75	6	287.83	286.50	4	1,796	0.22%
2019/03/08	6	282.25	12	281.71	283.00	-6	1,815	-0.33%
2019/03/07	3	292.17	10	294.55	281.50	-7	1,807	-0.39%
2019/03/06	21	294.95	70	290.69	295.50	-49	1,812	-2.70%
2019/03/05	2	294.75	0	0.00	293.50	2	1,813	0.11%
2019/03/04	17	299.68	6	304.75	299.00	11	1,815	0.61%
2019/02/27	30	307.17	0	0.00	307.00	30	1,798	1.67%
2019/02/26	11	320.09	5	319.50	318.00	6	1,797	0.33%
2019/02/25	27	325.07	4	324.00	319.00	23	1,771	1.30%
2019/02/22	12	320.46	5	312.00	312.00	7	1,720	0.41%
2019/02/21	15	329.03	4	329.88	318.00	11	1,672	0.66%
2019/02/20	9	315.17	10.1	318.09	322.50	-1.1	1,616	-0.07%
2019/02/19	1	296.00	1	292.50	293.50	0	1,541	0.00%
2019/02/18	3	288.83	0	0.00	290.00	3	1,534	0.20%
2019/02/15	1	295.00	2	298.00	286.00	-1	1,528	-0.07%
2019/02/14	2	292.00	0	0.00	290.00	2	1,518	0.13%
2019/02/13	0	0.00	5	290.60	296.00	-5	1,513	-0.33%
2019/02/12	28	284.82	66	280.17	289.50	-38	1,476	-2.57%
2019/02/11	20	272.23	6	273.25	276.00	14	1,446	0.97%
2019/01/30	0	0.00	5	262.80	261.50	-5	1,423	-0.35%
2019/01/29	5	261.00	5	261.70	260.50	0	1,417	0.00%
2019/01/28	20	261.08	8	263.94	267.00	12	1,415	0.85%
2019/01/25	0	0.00	6	256.75	254.00	-6	1,412	-0.42%
2019/01/24	1	259.00	5	258.00	254.00	-4	1,422	-0.28%
2019/01/23	3	255.50	38	254.22	255.50	-35	1,432	-2.44%
2019/01/22	10	258.50	5	259.00	253.00	5	1,447	0.35%
2019/01/21	15	266.17	5	260.50	260.00	10	1,457	0.69%
2019/01/17	11	255.86	2	259.50	262.50	9	1,476	0.61%
2019/01/16	15	261.97	25	262.10	260.00	-10	1,459	-0.69%
2019/01/15	10	267.65	2	269.75	275.00	8	1,424	0.56%
2019/01/14	14	269.96	11	266.82	263.50	3	1,408	0.21%
2019/01/11	11	267.36	13	264.31	263.00	-2	1,381	-0.14%
2019/01/10	15	266.13	18	267.42	265.50	-3	1,369	-0.22%
2019/01/09	15	267.20	16	268.09	261.50	-1	1,355	-0.07%
2019/01/08	6	268.42	16	267.16	261.50	-10	1,325	-0.75%
2019/01/07	23	259.83	13	256.19	265.00	10	1,287	0.78%
2019/01/04	11	239.41	3	239.50	241.00	8	1,245	0.64%
2019/01/03	18	248.64	24	246.85	250.00	-6	1,232	-0.49%
2019/01/02	8	238.44	5	241.20	246.50	3	1,195	0.25%
2018/12/28	1	223.00	20	223.70	224.50	-19	1,165	-1.63%
2018/12/27	8	230.06	1	230.00	227.50	7	1,165	0.60%
2018/12/26	5	231.50	6	229.92	225.00	-1	1,169	-0.09%
2018/12/25	1	228.00	3	226.50	227.00	-2	1,178	-0.17%
2018/12/24	12	226.38	3	226.00	229.50	9	1,192	0.75%
2018/12/21	5	220.30	3	218.67	226.00	2	1,200	0.17%
2018/12/20	5	222.10	0	0.00	218.50	5	1,189	0.42%
2018/12/19	1	238.50	20	232.30	222.00	-19	1,174	-1.62%
2018/12/18	1	228.00	0	0.00	232.00	1	1,149	0.09%
2018/12/17	5	239.00	6	245.00	234.00	-1	1,130	-0.09%
2018/12/14	10	249.45	4	251.63	252.00	6	1,092	0.55%
2018/12/13	6	238.83	12	238.58	241.50	-6	1,062	-0.56%
2018/12/12	14	234.64	7	233.21	238.00	7	1,049	0.67%
2018/12/11	5	217.50	1	218.50	217.00	4	1,013	0.39%
2018/12/10	11	210.36	3	212.67	213.50	8	999	0.80%
2018/12/07	7	224.79	67	224.78	225.50	-60	978	-6.13%
2018/12/06	4	239.00	6	242.58	237.50	-2	939	-0.21%
2018/12/05	5	263.90	6	269.08	263.50	-1	939	-0.11%
2018/12/04	1	274.00	92	272.89	274.00	-91	938	-9.70%
2018/12/03	3	283.00	18	280.72	280.50	-15	935	-1.60%
2018/11/30	1	257.50	2	269.50	258.00	-1	927	-0.11%
2018/11/29	3	261.67	6	257.17	263.50	-3	922	-0.33%
2018/11/28	14	250.11	23	250.20	248.00	-9	907	-0.99%
2018/11/27	10	233.10	3	236.67	235.00	7	879	0.80%
2018/11/26	4	219.50	2	219.25	219.50	2	867	0.23%
2018/11/23	4	217.25	3	219.00	213.00	1	858	0.12%
2018/11/21	0	0.00	1	236.00	236.00	-1	851	-0.12%
2018/11/19	5	235.90	1	235.00	234.00	4	856	0.47%
2018/11/16	0	0.00	4	232.38	230.50	-4	858	-0.47%
2018/11/15	3	229.00	5	225.80	230.00	-2	859	-0.23%
2018/11/14	3	232.33	6	240.08	230.00	-3	858	-0.35%
2018/11/13	7	236.71	18	235.06	236.50	-11	854	-1.29%
2018/11/12	20	244.43	1	245.00	243.50	19	875	2.17%
2018/11/09	1	240.50	2	238.50	239.00	-1	903	-0.11%
2018/11/08	1	236.00	8	243.25	234.50	-7	906	-0.77%
2018/11/07	15	235.47	7	230.93	239.00	8	900	0.89%
2018/11/06	1	219.50	0	0.00	219.50	1	893	0.11%
2018/11/02	0	0.00	6	236.33	237.00	-6	881	-0.68%
2018/11/01	2.1	212.59	30	219.85	226.00	-27.9	859	-3.25%
2018/10/31	2	196.49	7	199.07	205.50	-5	849	-0.58%
2018/10/30	9	196.17	6	198.83	188.50	3	844	0.36%
2018/10/29	4	212.50	5	218.00	207.50	-1	821	-0.12%
2018/10/26	14	224.36	6	209.83	212.00	8	804	0.99%
2018/10/25	3	238.33	84	233.23	231.50	-81	783	-10.34%
2018/10/24	5	262.90	0	0.00	257.00	5	785	0.64%
2018/10/23	10	267.25	15	268.17	259.50	-5	786	-0.64%
2018/10/22	6	260.50	2	260.75	262.00	4	781	0.51%
2018/10/19	6	260.83	5	262.00	263.50	1	779	0.13%
2018/10/18	6	260.50	1	262.00	261.50	5	778	0.64%
2018/10/17	8	256.69	2	255.25	259.50	6	778	0.77%
2018/10/16	5	252.90	10	253.40	250.00	-5	772	-0.65%
2018/10/15	4	248.50	6	250.58	250.00	-2	768	-0.26%
2018/10/12	4	240.75	2	245.75	244.50	2	763	0.26%
2018/10/11	5	240.10	1	238.50	244.50	4	752	0.53%
2018/10/09	6	273.92	19	273.95	265.00	-13	752	-1.73%
2018/10/08	8	280.44	7	282.64	283.00	1	764	0.13%
2018/10/05	7	275.93	1	283.00	276.00	6	784	0.76%
2018/10/04	0	0.00	20	283.38	285.00	-20	787	-2.54%
2018/10/03	7	304.57	0	0.00	298.00	7	775	0.90%
2018/10/02	15	314.17	18	315.28	312.50	-3	768	-0.39%
2018/10/01	10	293.50	9	304.50	306.00	1	762	0.13%
2018/09/28	6	284.67	6	282.17	285.50	0	767	0.00%
2018/09/27	9	283.33	1	285.00	283.00	8	772	1.04%
2018/09/26	2	285.50	10	284.60	287.00	-8	773	-1.03%
2018/09/25	12	290.04	15	293.40	292.50	-3	771	-0.39%
2018/09/21	2	279.50	2	279.25	278.00	0	763	0.00%
2018/09/20	2	281.00	0	0.00	281.50	2	770	0.26%
2018/09/18	5	284.80	0	0.00	282.00	5	784	0.64%
2018/09/17	2	283.00	10	283.75	286.00	-8	791	-1.01%
2018/09/14	10	283.85	5	283.70	290.00	5	789	0.63%
2018/09/13	10	286.20	5	283.80	277.00	5	785	0.64%
2018/09/12	4	290.00	8	290.94	293.00	-4	783	-0.51%
2018/09/11	3	288.83	3	290.00	285.50	0	772	0.00%
2018/09/10	3	277.00	0	0.00	273.00	3	754	0.40%
2018/09/07	13	271.15	0	0.00	272.00	13	754	1.72%
2018/09/06	2	276.00	1	276.00	279.00	1	753	0.13%
2018/09/05	3	260.83	62	261.39	260.00	-59	754	-7.82%
2018/09/04	0	0.00	1	267.50	263.50	-1	765	-0.13%
2018/09/03	12	255.88	0	0.00	250.00	12	765	1.57%
2018/08/31	0	0.00	1	261.00	263.00	-1	777	-0.13%
2018/08/30	2	258.00	1	255.50	256.00	1	790	0.13%
2018/08/29	9	255.28	4	254.63	255.50	5	810	0.62%
2018/08/28	0	0.00	5	252.40	263.50	-5	830	-0.60%
2018/08/27	5	243.00	0	0.00	242.50	5	831	0.60%
2018/08/20	1	238.00	1	236.00	238.00	0	836	0.00%
2018/08/17	1	226.50	1	230.00	239.00	0	843	0.00%
2018/08/16	5	227.40	7	226.86	225.50	-2	820	-0.24%
2018/08/15	2	252.75	0	0.00	250.50	2	786	0.25%
2018/08/14	11	261.95	1	260.00	266.50	10	788	1.27%
2018/08/08	30	276.75	2	276.00	277.50	28	784	3.57%
2018/08/02	1	271.00	1	268.50	270.00	0	815	0.00%
2018/07/31	31.1	275.43	1	272.50	272.50	30.1	819	3.67%
2018/07/30	6	284.67	0	0.00	285.00	6	826	0.73%
2018/07/27	0	0.00	1	277.00	278.00	-1	833	-0.12%
2018/07/26	1	280.00	3	274.83	277.00	-2	872	-0.23%
2018/07/25	2	275.50	6	273.67	273.00	-4	897	-0.45%
2018/07/24	5	272.00	4	275.00	275.00	1	915	0.11%
2018/07/23	1	267.00	0	0.00	266.00	1	953	0.10%
2018/07/20	0	0.00	2	272.25	271.00	-2	984	-0.20%
2018/07/19	0	0.00	2	283.50	281.50	-2	986	-0.20%
2018/07/18	1	280.00	1	282.00	284.00	0	993	0.00%
2018/07/17	1	283.00	0	0.00	282.50	1	1,001	0.10%
2018/07/12	2	255.00	0	0.00	253.00	2	1,005	0.20%
2018/07/11	0	0.00	1	245.00	244.50	-1	1,010	-0.10%
2018/07/10	0	0.00	1	252.00	249.50	-1	1,021	-0.10%
2018/07/09	20	245.50	1	251.00	254.00	19	1,022	1.86%
2018/07/06	9	252.11	4	255.63	251.00	5	1,020	0.49%
2018/07/05	60	269.47	5	270.20	270.00	55	1,027	5.35%
2018/07/04	0	0.00	3	275.00	272.00	-3	1,056	-0.28%
2018/07/02	0	0.00	8	281.75	276.00	-8	1,077	-0.74%
2018/06/29	8	277.63	0	0.00	284.50	8	1,073	0.75%
2018/06/28	0	0.00	20	268.10	268.00	-20	1,065	-1.88%
2018/06/27	1	281.00	1	278.50	278.50	0	1,055	0.00%
2018/06/26	1	296.50	6	283.25	284.00	-5	1,051	-0.48%
2018/06/25	0	0.00	1	305.00	301.50	-1	1,042	-0.10%
2018/06/22	1	296.00	1	297.00	298.00	0	1,045	0.00%
2018/06/21	5	303.60	10	298.00	298.50	-5	1,048	-0.48%
2018/06/20	12	310.04	6	308.75	311.00	6	1,042	0.58%
2018/06/19	3	303.50	2	299.00	302.00	1	1,040	0.10%
2018/06/15	5	326.00	8	328.44	326.00	-3	1,031	-0.29%
2018/06/14	35	313.74	1	317.50	318.50	34	1,030	3.30%
2018/06/13	1	337.00	3	331.50	325.00	-2	1,020	-0.20%
2018/06/12	40	323.75	1	325.00	319.50	39	1,001	3.89%
2018/06/11	1.1	317.50	150	308.92	310.00	-149	986	-15.09%	大賣/鉅額交易
2018/06/08	49	329.80	32	329.86	320.00	17	989	1.72%
2018/06/07	2	337.25	9	339.33	345.00	-7	986	-0.71%
2018/06/06	4	342.13	4	343.25	343.00	0	983	0.00%
2018/06/05	6	340.00	2	347.00	347.00	4	965	0.41%
2018/06/04	11	319.18	0	0.00	330.00	11	942	1.17%
2018/06/01	0	0.00	25	302.56	303.00	-25	930	-2.69%
2018/05/28	1	307.50	5	306.40	305.50	-4	929	-0.43%
2018/05/25	26	301.46	1	302.50	301.00	25	928	2.69%
2018/05/18	0	0.00	1	297.00	297.00	-1	987	-0.10%
2018/05/17	2	297.25	7	295.86	294.00	-5	1,001	-0.50%
2018/05/16	0	0.00	5	305.00	298.50	-5	1,033	-0.48%
2018/05/15	19	310.16	103	306.57	298.00	-84	1,061	-7.91%	大賣/
2018/05/14	11	305.64	12	311.00	311.50	-1	1,077	-0.09%
2018/05/11	1	289.00	10	289.50	286.50	-9	1,071	-0.84%
2018/05/10	7	291.93	5	290.50	292.00	2	1,067	0.19%
2018/05/09	1	290.00	0	0.00	292.00	1	1,069	0.09%
2018/05/08	5	285.50	15	287.87	294.50	-10	1,079	-0.93%
2018/05/07	44	285.03	1	282.00	278.50	43	1,083	3.97%
2018/05/04	4	287.88	0	0.00	286.00	4	1,074	0.37%
2018/05/03	6	290.67	74	293.08	300.00	-68	1,077	-6.31%
2018/05/02	7	273.93	6	283.42	286.00	1	1,055	0.09%
2018/04/30	5	269.40	2	271.25	278.00	3	1,032	0.29%
2018/04/27	6	263.58	203	260.89	268.50	-197	1,027	-19.18%	大賣/鉅額交易
2018/04/26	2	290.25	12	311.38	283.00	-10	1,002	-1.00%
2018/04/25	1	317.50	1	315.00	314.00	0	990	0.00%
2018/04/24	2	315.50	3	317.83	317.50	-1	995	-0.10%
2018/04/23	1	334.00	0	0.00	324.00	1	996	0.10%
2018/04/20	14	339.21	45	338.50	341.50	-31	998	-3.10%
2018/04/19	8	346.75	2	340.00	339.50	6	1,004	0.60%
2018/04/18	19	341.32	16	337.34	360.00	3	1,005	0.30%
2018/04/17	5	341.60	1	340.50	340.50	4	970	0.41%
2018/04/16	6	342.08	58	336.89	347.00	-52	963	-5.40%
2018/04/13	7	336.79	7	338.36	336.00	0	965	0.00%
2018/04/12	6	338.50	58	333.42	336.00	-52	1,012	-5.14%
2018/04/11	22	332.82	20	332.78	335.00	2	1,058	0.19%
2018/04/10	9.1	322.04	12	325.50	318.50	-3	1,048	-0.28%
2018/04/09	5.1	347.55	19	355.50	337.00	-13.9	1,039	-1.34%
2018/04/03	22	378.11	4	372.50	372.50	18	1,024	1.76%
2018/04/02	2	378.25	2	378.25	379.00	0	1,045	0.00%
2018/03/31	0	0.00	8	377.00	378.00	-8	1,052	-0.76%
2018/03/30	0	0.00	7	379.79	375.00	-7	1,061	-0.66%
2018/03/29	1	379.00	1	385.00	380.00	0	1,071	0.00%
2018/03/28	1	385.00	0	0.00	385.00	1	1,071	0.09%
2018/03/27	1	378.00	2	381.25	379.00	-1	1,074	-0.09%
2018/03/26	2	377.50	2	375.50	377.00	0	1,079	0.00%
2018/03/23	0	0.00	4	378.50	383.00	-4	1,090	-0.37%
2018/03/20	5	389.70	1	387.00	385.00	4	1,127	0.35%
2018/03/19	0	0.00	1	380.50	380.50	-1	1,169	-0.09%
2018/03/15	3	389.00	0	0.00	384.50	3	1,208	0.25%
2018/03/14	0	385.00	0	0.00	387.00	0	1,230	0.00%
2018/03/13	22	385.05	0	0.00	385.50	22	1,244	1.77%
2018/03/12	0	0.00	2	381.25	383.00	-2	1,263	-0.16%
2018/03/09	2	367.00	10	368.00	368.50	-8	1,267	-0.63%
2018/03/08	5	369.00	0	0.00	372.00	5	1,282	0.39%
2018/03/07	7.1	363.57	10	370.25	365.50	-3	1,294	-0.23%
2018/03/06	3	368.00	1	370.50	369.50	2	1,333	0.15%
2018/03/05	1	363.50	2	364.00	364.00	-1	1,342	-0.07%
2018/03/02	0	0.00	2	375.50	375.00	-2	1,363	-0.15%
2018/03/01	0	0.00	1	375.00	381.00	-1	1,369	-0.07%
2018/02/26	2	371.00	0	0.00	369.00	2	1,411	0.14%
2018/02/23	1	372.00	1	370.50	373.00	0	1,460	0.00%
2018/02/22	27	359.69	28	367.04	367.00	-1	1,462	-0.07%
2018/02/21	0	0.00	5	352.00	351.00	-5	1,438	-0.35%
2018/02/12	219	335.86	1	335.50	335.50	218	1,448	15.05%	大買/鉅額交易
2018/02/09	1	329.00	1	334.00	340.00	0	1,475	0.00%
2018/02/08	20	347.00	5	346.50	346.50	15	1,502	1.00%
2018/02/07	1	351.00	0	0.00	338.00	1	1,486	0.07%
2018/02/06	1	350.00	83	330.75	334.50	-82	1,463	-5.60%
2018/02/05	2	365.00	0	0.00	365.50	2	1,438	0.14%
2018/02/01	0	0.00	1	375.00	374.00	-1	1,455	-0.07%
2018/01/31	0.1	370.00	1	369.00	370.00	-1	1,467	-0.06%
2018/01/29	0	0.00	1	390.00	378.00	-1	1,473	-0.07%
2018/01/26	5	383.40	10	382.15	383.50	-5	1,490	-0.34%
2018/01/25	10	374.00	0	0.00	372.00	10	1,503	0.67%
2018/01/24	2	374.98	3	375.17	375.00	-1	1,569	-0.06%
2018/01/23	2	375.00	3	374.83	375.00	-1	1,606	-0.06%
2018/01/22	100	371.42	1	368.50	373.50	99	1,598	6.19%
2018/01/19	4	376.00	0	0.00	368.00	4	1,587	0.25%
2018/01/18	50	387.29	0	0.00	382.00	50	1,574	3.18%
2018/01/16	0	0.00	1	388.00	389.50	-1	1,567	-0.06%
2018/01/15	41	380.33	2	381.50	381.50	39	1,558	2.50%
2018/01/12	5	382.49	10	386.00	378.00	-5	1,552	-0.32%
2018/01/11	2	396.75	3	399.00	394.50	-1	1,539	-0.06%
2018/01/10	1	396.00	6	397.58	397.00	-5	1,544	-0.32%
2018/01/09	3	399.50	7	399.79	398.00	-4	1,541	-0.26%
2018/01/08	116	413.45	55	421.72	399.00	61	1,535	3.97%	大買/
2018/01/05	16	413.84	12	416.92	429.00	4	1,503	0.27%
2018/01/04	35	399.70	14	397.54	400.50	21	1,463	1.43%
2018/01/03	5	393.30	20	393.60	395.00	-15	1,462	-1.03%
2018/01/02	0	0.00	10	386.20	388.00	-10	1,471	-0.68%