新普 (6121)-華南永昌券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)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
2024/11/20	27	364.98	1	370.00	361.00	26	824	3.15%
2024/11/19	0.1	365.00	48	365.00	365.00	-47.9	785	-6.10%
2024/11/18	1	354.00	13.1	354.89	357.50	-12.1	738	-1.64%
2024/11/15	13.9	347.54	332	346.61	341.50	-318.1	704	-45.13%	大賣/鉅額交易
2024/11/14	31	361.16	21	358.17	355.50	10	685	1.46%
2024/11/12	1	358.50	19	361.45	358.50	-18	654	-2.75%
2024/11/11	44.1	364.52	21	363.29	361.50	23.1	639	3.62%
2024/11/08	14.5	369.51	2.1	358.86	376.00	12.4	608	2.04%
2024/11/07	0.1	351.50	0	0.00	357.00	0.1	582	0.01%
2024/11/06	0	0.00	0.1	342.50	343.00	-0.1	570	-0.02%
2024/11/04	0	339.95	0	0.00	337.00	0	574	0.00%
2024/11/01	0	0.00	3	342.50	342.50	-3	597	-0.50%
2024/10/30	0	345.00	0	0.00	342.50	0	599	0.00%
2024/10/29	0	343.00	0	0.00	342.50	0	604	0.00%
2024/10/28	1	346.50	0	0.00	346.50	1	633	0.16%
2024/10/25	1	353.00	0	0.00	353.50	1	648	0.16%
2024/10/24	76	355.24	0	0.00	354.00	76	660	11.51%
2024/10/23	21.2	356.57	0	0.00	355.00	21.2	673	3.14%
2024/10/21	30	358.93	0	0.00	356.50	30	705	4.25%
2024/10/18	1	361.00	0	0.00	361.00	1	713	0.14%
2024/10/15	0	0.00	11.8	359.30	358.00	-11.8	732	-1.61%
2024/10/14	0.2	360.50	1	358.50	358.50	-0.8	739	-0.11%
2024/10/09	12	362.50	0	0.00	352.50	12	761	1.57%
2024/10/07	1	363.00	2	361.00	363.50	-1	790	-0.13%
2024/10/01	2	355.50	2	355.00	355.00	0	808	0.00%
2024/09/26	14	362.36	0	0.00	361.50	14	922	1.52%
2024/09/25	50.1	367.93	6	370.00	367.50	44.1	934	4.72%
2024/09/24	20	358.58	0	0.00	358.00	20	932	2.15%
2024/09/20	36	368.11	0	0.00	364.50	36	938	3.84%
2024/09/19	5	357.70	33.1	354.00	354.00	-28.1	935	-3.01%
2024/09/18	17	346.97	4.1	341.63	341.50	12.9	922	1.40%
2024/09/16	2.1	338.81	29	338.50	338.50	-26.9	915	-2.94%
2024/09/13	2.1	343.78	0	0.00	343.00	2.1	896	0.23%
2024/09/12	5	346.60	0	0.00	347.00	5	889	0.56%
2024/09/11	1	351.50	0	0.00	345.50	1	883	0.11%
2024/09/09	0.1	360.00	1	359.00	355.50	-1	882	-0.11%
2024/09/06	3.9	369.08	0	0.00	363.50	3.9	882	0.45%
2024/09/05	0	0.00	123.4	364.52	360.00	-123.4	886	-13.92%	大賣/鉅額交易
2024/09/03	0	0.00	19	370.50	370.50	-19	875	-2.17%
2024/08/30	0.1	372.00	0	0.00	371.00	0.1	882	0.01%
2024/08/29	0.1	368.50	0	0.00	371.50	0.1	888	0.01%
2024/08/28	0	0.00	2	370.00	370.00	-2	894	-0.22%
2024/08/27	0	370.50	0	0.00	374.00	0	909	0.00%
2024/08/26	1	374.00	0	0.00	370.50	1	914	0.11%
2024/08/23	0.1	370.43	0	0.00	375.00	0.1	915	0.01%
2024/08/22	1.4	374.64	0	0.00	374.50	1.4	915	0.15%
2024/08/21	1	372.50	0	0.00	375.50	1	914	0.11%
2024/08/20	1	373.00	0	0.00	371.50	1	916	0.11%
2024/08/19	1.4	369.15	30	370.00	370.00	-28.6	933	-3.07%
2024/08/16	0.5	368.82	0	0.00	368.50	0.5	946	0.05%
2024/08/15	0.2	366.45	2	364.00	364.00	-1.8	954	-0.19%
2024/08/14	1.1	368.90	6	365.17	367.00	-5	970	-0.51%
2024/08/13	0	360.00	0	0.00	365.00	0	982	0.00%
2024/08/12	0	358.00	0	0.00	361.00	0	988	0.00%
2024/08/06	5	326.22	3	320.72	334.00	2	1,023	0.20%
2024/08/05	17	328.80	0	0.00	328.50	17	1,056	1.61%
2024/08/02	20	357.50	0	0.00	357.50	20	1,039	1.92%
2024/08/01	0	0.00	1	363.50	368.00	-1	1,052	-0.10%
2024/07/31	15	358.40	1	352.00	360.00	14	1,060	1.32%
2024/07/30	1.2	358.63	0	0.00	361.50	1.2	1,039	0.11%
2024/07/29	6	358.50	0.2	357.50	360.00	5.8	1,028	0.56%
2024/07/26	200.9	364.12	67.2	360.21	364.00	133.7	1,027	13.01%	大買/鉅額交易
2024/07/23	17	370.21	0	0.00	376.00	17	1,011	1.68%
2024/07/22	45	366.53	0	0.00	370.50	45	1,009	4.46%
2024/07/19	1.1	375.03	110	377.26	373.00	-108.9	985	-11.06%	大賣/鉅額交易
2024/07/18	2.2	383.88	0	0.00	385.00	2.2	984	0.22%
2024/07/16	0.2	395.17	1.1	392.50	392.50	-1	988	-0.10%
2024/07/15	79	394.97	0	0.00	396.00	79	1,005	7.86%
2024/07/12	4	392.46	0	0.00	392.50	4	1,004	0.40%
2024/07/11	1	385.52	5	388.00	385.50	-4	1,004	-0.40%
2024/07/10	153.1	385.80	1	385.00	385.00	152.1	1,029	14.78%	大買/鉅額交易
2024/07/09	42.1	387.07	104	386.89	390.00	-61.9	1,024	-6.04%	大賣/
2024/07/08	0	392.67	60	391.37	390.00	-60	1,013	-5.91%
2024/07/05	4.4	396.13	26	395.12	396.50	-21.6	1,022	-2.11%
2024/07/04	211.6	400.58	1,348	395.81	392.50	-1,136.4	1,047	-108.50%	大買/大賣/鉅額交易
2024/07/03	22.2	416.07	0	0.00	414.00	22.2	1,005	2.20%
2024/07/02	16	424.00	0.2	427.00	416.50	15.8	997	1.58%
2024/07/01	0	431.67	8	428.75	424.50	-8	989	-0.81%
2024/06/27	34	436.29	5	429.60	434.50	29	1,032	2.81%
2024/06/26	61	436.02	1	433.50	438.00	60	1,162	5.16%
2024/06/25	3	433.83	8	427.00	436.00	-5	1,228	-0.41%
2024/06/24	0.1	420.00	1	420.50	418.00	-1	1,304	-0.07%
2024/06/20	9	418.50	6	419.50	419.50	3	1,411	0.21%
2024/06/19	1	421.50	0	0.00	418.50	1	1,480	0.07%
2024/06/18	1	418.50	0	0.00	420.50	1	1,558	0.06%
2024/06/17	3	417.33	1	418.00	418.00	2	1,676	0.12%
2024/06/14	0	420.00	69	419.38	418.50	-69	1,774	-3.89%
2024/06/13	1.1	426.98	1	434.50	426.50	0.1	1,819	0.01%
2024/06/12	8	422.38	0	0.00	426.50	8	1,902	0.42%
2024/06/11	55	418.09	0	0.00	418.00	55	1,950	2.82%
2024/06/05	0	0.00	1	416.00	414.50	-1	2,067	-0.05%
2024/06/04	1	410.50	6	413.25	413.00	-5	2,141	-0.23%
2024/06/03	29	416.52	0	0.00	415.50	29	2,187	1.33%
2024/05/31	2	418.75	0	0.00	412.00	2	2,191	0.09%
2024/05/30	293	415.31	1	415.50	417.50	292	2,193	13.31%	大買/鉅額交易
2024/05/29	1	415.50	0	0.00	414.00	1	2,196	0.05%
2024/05/28	9	415.11	2	413.75	412.50	7	2,201	0.32%
2024/05/27	3	413.83	0	413.00	411.50	3	2,206	0.14%
2024/05/24	0.1	405.50	2	407.00	408.00	-1.9	2,212	-0.09%
2024/05/23	2.2	403.96	1	408.00	408.00	1.2	2,221	0.05%
2024/05/22	4.3	402.74	2	409.00	414.00	2.3	2,208	0.10%
2024/05/21	153	402.67	0	0.00	405.00	153	2,210	6.92%	大買/鉅額交易
2024/05/20	6	401.33	4	404.00	402.00	2	2,220	0.09%
2024/05/17	252	403.33	7	404.00	402.50	245	2,201	11.13%	大買/鉅額交易
2024/05/16	1	401.00	1	398.50	405.00	0	2,194	0.00%
2024/05/15	7.1	398.21	0	0.00	395.00	7.1	2,195	0.32%
2024/05/14	1	403.50	1	405.50	403.50	0	2,186	0.00%
2024/05/13	0	405.00	0	0.00	404.00	0	2,191	0.00%
2024/05/10	1	405.22	0	0.00	408.50	1	2,195	0.05%
2024/05/09	8.2	408.57	3.1	408.12	402.00	5	2,193	0.23%
2024/05/08	0	0.00	2	434.75	434.50	-2	2,154	-0.09%
2024/05/07	1	440.00	1	438.50	437.50	0	2,148	0.00%
2024/05/06	2.1	423.30	0	0.00	428.50	2.1	2,135	0.10%
2024/05/03	100.1	430.01	0.1	434.62	430.00	100	2,128	4.70%
2024/05/02	22	432.48	2	435.50	437.00	20	2,118	0.94%
2024/04/29	0	0.00	3	430.00	430.00	-3	2,102	-0.14%
2024/04/26	36	430.00	0	0.00	430.00	36	2,100	1.72%
2024/04/25	62	423.46	0	0.00	423.50	62	2,094	2.96%
2024/04/24	15	423.50	0.2	419.10	423.50	14.8	2,098	0.71%
2024/04/23	6	415.50	0.1	416.64	415.00	5.9	2,103	0.28%
2024/04/22	0.1	416.62	0	0.00	417.50	0.1	2,109	0.01%
2024/04/19	2.2	416.12	0	0.00	413.00	2.2	2,100	0.11%
2024/04/18	11	430.36	0	0.00	431.50	11	2,078	0.53%
2024/04/17	121.1	416.34	0	419.00	416.00	121	2,078	5.82%	大買/鉅額交易
2024/04/16	201.1	419.70	3.4	419.19	416.50	197.6	2,068	9.56%	大買/鉅額交易
2024/04/15	11	430.00	3	430.33	430.50	8	2,039	0.39%
2024/04/12	133	426.44	0.1	427.22	430.00	132.9	2,038	6.52%	大買/鉅額交易
2024/04/11	4.1	423.34	1.1	428.27	433.00	3	2,038	0.15%
2024/04/10	275.1	431.08	3	436.50	427.00	272.1	2,023	13.45%	大買/鉅額交易
2024/04/09	21	435.00	4	433.75	437.00	17	2,009	0.85%
2024/04/08	91	428.44	0	0.00	434.50	91	2,008	4.53%
2024/04/03	1	437.50	11	440.05	438.00	-10	1,991	-0.50%
2024/04/02	0	438.02	1	439.00	437.00	-1	1,980	-0.05%
2024/04/01	206	436.20	59	438.72	434.00	147	1,969	7.47%	大買/鉅額交易
2024/03/29	460.1	442.01	125.1	444.09	448.00	335	1,931	17.35%	大買/大賣/鉅額交易
2024/03/28	158.1	451.66	62.5	459.04	451.50	95.6	1,807	5.29%	大買/
2024/03/27	20.2	448.24	93.1	452.86	456.50	-72.9	1,743	-4.18%
2024/03/26	39.1	440.74	27.1	436.29	437.50	12	1,664	0.72%
2024/03/25	9.5	456.36	23.2	444.24	438.00	-13.7	1,622	-0.84%
2024/03/22	32	453.41	80.4	456.17	456.00	-48.3	1,581	-3.05%
2024/03/21	81.2	473.27	16	475.34	470.00	65.2	1,536	4.24%
2024/03/20	76.2	492.28	50.1	492.29	487.00	26.1	1,484	1.76%
2024/03/19	146.1	499.84	103	493.44	488.00	43.1	1,392	3.09%	大買/大賣/
2024/03/18	0.1	467.00	18	469.69	471.00	-18	1,304	-1.38%
2024/03/15	68.3	479.56	74	479.01	469.00	-5.7	1,275	-0.45%
2024/03/14	12.1	518.48	52.5	503.72	501.00	-40.5	1,196	-3.38%
2024/03/13	24.6	549.41	38.2	544.90	556.00	-13.6	1,157	-1.17%
2024/03/12	12.2	508.12	42.2	502.35	506.00	-30	1,103	-2.72%
2024/03/11	3.1	469.23	3.5	479.31	477.00	-0.4	1,087	-0.04%
2024/03/08	13.5	495.11	59.2	491.43	495.50	-45.7	1,114	-4.10%
2024/03/07	23	485.78	16.5	474.96	487.00	6.5	1,091	0.60%
2024/03/06	1	437.00	2.1	442.06	443.00	-1.1	1,062	-0.11%
2024/03/05	130.2	445.44	27.3	440.25	446.00	102.9	1,078	9.55%	大買/鉅額交易
2024/03/04	69	432.75	17.3	432.99	434.50	51.7	1,082	4.78%
2024/03/01	4	422.00	3.7	425.79	421.00	0.3	1,089	0.03%
2024/02/29	5	429.70	3.1	432.24	426.50	1.9	1,088	0.17%
2024/02/27	16	431.72	3.5	435.93	427.00	12.5	1,088	1.15%
2024/02/26	90	434.73	23	431.37	435.00	67	1,086	6.16%
2024/02/23	3	418.67	1.2	419.85	420.00	1.8	1,079	0.17%
2024/02/22	10	426.10	14	425.79	423.00	-4	1,085	-0.37%
2024/02/21	3.1	414.65	25	412.90	418.50	-21.9	1,082	-2.02%
2024/02/20	3	399.50	2	399.00	396.50	1	1,071	0.09%
2024/02/19	1	396.98	9.3	396.78	397.50	-8.2	1,093	-0.75%
2024/02/16	2	386.75	0	0.00	390.00	2	1,110	0.18%
2024/02/15	7	384.50	0	0.00	385.50	7	1,106	0.63%
2024/02/05	2	390.25	42	390.20	392.00	-40	1,092	-3.66%
2024/02/02	0	0.00	11	393.14	395.50	-11	1,083	-1.02%
2024/02/01	10	393.50	112	390.23	389.50	-102	1,074	-9.49%	大賣/鉅額交易
2024/01/30	1	400.00	0	0.00	402.50	1	1,053	0.09%
2024/01/29	1.2	396.22	0.6	404.00	404.00	0.6	1,052	0.06%
2024/01/26	48	399.33	0	0.00	399.50	48	1,046	4.59%
2024/01/25	2	402.75	0	0.00	405.00	2	1,043	0.19%
2024/01/24	23	405.76	1	406.50	406.00	22	1,050	2.09%
2024/01/23	0	0.00	3	409.83	410.00	-3	1,089	-0.28%
2024/01/22	0	0.00	3	410.00	406.00	-3	1,087	-0.28%
2024/01/19	1.1	402.09	0	0.00	405.00	1.1	1,093	0.10%
2024/01/18	145.4	408.04	2.1	409.42	407.50	143.3	1,103	12.99%	大買/鉅額交易
2024/01/17	135.3	406.89	1	408.50	407.50	134.3	1,102	12.17%	大買/鉅額交易
2024/01/16	2.1	391.61	1.2	395.74	401.50	0.9	1,093	0.08%
2024/01/15	1	398.50	0	0.00	397.50	1	1,087	0.09%
2024/01/11	7.1	401.06	0.1	401.50	404.50	7	1,083	0.65%
2024/01/10	2	405.25	0	0.00	405.50	2	1,078	0.19%
2024/01/09	3.1	405.55	0	0.00	405.00	3.1	1,074	0.28%
2024/01/08	1	406.00	0	0.00	411.50	1	1,077	0.09%
2024/01/05	2	410.50	0	0.00	413.00	2	1,071	0.19%
2024/01/04	2.3	408.06	0	413.00	414.00	2.2	1,066	0.21%
2024/01/03	13	409.50	0.4	411.27	409.50	12.6	1,062	1.19%
2024/01/02	2	415.25	0	416.00	413.50	2	1,045	0.19%
2023/12/29	125	418.94	12	418.25	420.00	113	1,033	10.94%	大買/鉅額交易
2023/12/28	0	416.00	13	417.38	419.00	-13	1,031	-1.26%
2023/12/27	0	0.00	1	410.49	411.00	-1	1,026	-0.10%
2023/12/26	3.1	405.98	5	403.70	406.00	-2	1,014	-0.19%
2023/12/25	3	402.00	11	402.68	401.50	-8	1,012	-0.79%
2023/12/22	5.2	407.85	0.2	410.91	407.00	5	1,001	0.50%
2023/12/21	6.1	413.57	110.4	414.27	413.00	-104.2	992	-10.50%	大賣/鉅額交易
2023/12/20	28	422.91	10.1	427.11	425.50	17.9	983	1.82%
2023/12/19	55.1	418.34	6	416.92	417.50	49.1	969	5.06%
2023/12/18	3.5	426.42	2	436.00	426.50	1.5	963	0.16%
2023/12/15	4	429.63	5.1	433.63	433.00	-1.1	952	-0.12%
2023/12/14	6.1	429.92	3.1	435.01	428.50	3.1	955	0.32%
2023/12/13	0.1	416.96	1.2	418.83	417.00	-1.1	940	-0.12%
2023/12/12	20.4	411.59	8	412.56	412.50	12.4	962	1.28%
2023/12/11	10	415.50	0	0.00	415.50	10	973	1.03%
2023/12/08	11	418.27	1.2	420.33	418.00	9.8	994	0.99%
2023/12/07	8	413.38	2	417.00	415.50	6	1,002	0.60%
2023/12/06	83.2	416.00	102	414.26	416.50	-18.8	1,002	-1.87%	大賣/
2023/12/05	13.3	410.18	15.2	416.41	420.00	-2	980	-0.20%
2023/12/04	186	409.68	69	401.29	407.00	117	941	12.43%	大買/鉅額交易
2023/12/01	0	382.00	14	386.00	389.50	-14	892	-1.57%
2023/11/30	0	0.00	26.2	378.35	380.50	-26.2	874	-2.99%
2023/11/29	5.3	376.71	22	374.00	375.00	-16.8	853	-1.97%
2023/11/28	7.1	366.71	16.2	369.22	371.00	-9.1	839	-1.08%
2023/11/27	16	360.85	0	0.00	361.50	16	822	1.95%
2023/11/24	0	0.00	4	363.87	364.00	-4	818	-0.49%
2023/11/23	8	359.50	0.1	359.34	360.00	7.9	814	0.97%
2023/11/22	5.1	360.00	2	362.00	361.00	3.1	810	0.38%
2023/11/21	0	0.00	89	361.56	363.50	-89	805	-11.06%
2023/11/20	1	358.01	42	359.08	361.00	-41	794	-5.16%
2023/11/17	0	0.00	11	364.00	364.00	-11	780	-1.41%
2023/11/16	1	357.52	88	359.73	361.50	-87	769	-11.31%
2023/11/15	5	353.70	18.5	357.36	355.50	-13.5	749	-1.81%
2023/11/14	0	0.00	0.3	344.00	344.50	-0.3	726	-0.04%
2023/11/08	1	342.00	0	0.00	342.00	1	739	0.14%
2023/11/07	0	0.00	0.3	345.00	344.00	-0.3	743	-0.04%
2023/11/06	0	0.00	0	342.00	343.00	0	750	0.00%
2023/11/03	0	340.50	0	0.00	341.00	0	754	0.00%
2023/11/02	0	0.00	2	341.25	341.50	-2	758	-0.26%
2023/11/01	48	341.00	7	339.71	341.00	41	760	5.39%
2023/10/31	2.1	334.40	0	0.00	333.50	2.1	754	0.27%
2023/10/27	0	0.00	0.1	335.00	333.50	-0.1	722	-0.01%
2023/10/26	1	333.00	0	337.00	335.00	1	726	0.14%
2023/10/24	1	334.50	0	0.00	338.50	1	730	0.14%
2023/10/23	0	0.00	13	334.77	334.00	-13	741	-1.75%
2023/10/20	0	0.00	0.3	330.13	335.50	-0.3	744	-0.04%
2023/10/17	0	0.00	1	330.00	327.00	-1	801	-0.12%
2023/10/12	1	327.50	0	0.00	327.50	1	866	0.12%
2023/10/11	4	332.63	0	0.00	330.50	4	877	0.46%
2023/10/06	0	0.00	2	338.50	338.50	-2	879	-0.23%
2023/10/05	0	0.00	10	336.20	339.50	-10	882	-1.13%
2023/10/04	1	327.00	0.1	327.50	333.50	0.9	883	0.10%
2023/10/03	3	332.00	0	0.00	334.00	3	879	0.34%
2023/09/27	0	0.00	2	331.00	334.00	-2	899	-0.22%
2023/09/26	112	334.62	0	0.00	335.50	112	907	12.35%	大買/鉅額交易
2023/09/25	165	339.73	0	0.00	340.50	165	909	18.14%	大買/鉅額交易
2023/09/22	28	331.91	18	334.00	335.50	10	908	1.10%
2023/09/21	5.1	332.20	1	334.00	333.50	4.1	905	0.45%
2023/09/20	4	337.50	0.1	345.50	340.50	4	906	0.44%
2023/09/18	0.1	340.03	0.1	340.50	339.50	0	874	0.00%
2023/09/15	17	340.82	1	341.00	343.00	16	872	1.83%
2023/09/14	173	349.73	8	349.19	350.00	165	838	19.69%	大買/鉅額交易
2023/09/13	14	344.00	70.2	342.62	344.00	-56.2	807	-6.96%
2023/09/12	63	337.76	2.2	330.00	334.00	60.8	784	7.75%
2023/09/11	0	0.00	1	327.00	325.00	-1	759	-0.13%
2023/09/08	2.2	320.27	0	0.00	321.00	2.2	751	0.29%
2023/09/07	5	324.30	6	323.42	323.00	-1	750	-0.13%
2023/09/06	18	323.00	3	322.67	324.50	15	749	2.00%
2023/09/05	4	320.00	5	319.50	321.00	-1	746	-0.13%
2023/09/04	0.2	316.27	0	314.00	318.00	0.2	760	0.03%
2023/09/01	0	0.00	1	315.00	312.00	-1	767	-0.13%
2023/08/30	0.1	311.00	0	0.00	308.50	0.1	762	0.01%
2023/08/28	0	0.00	1	306.50	305.00	-1	764	-0.13%
2023/08/25	63	305.97	0	0.00	307.00	63	771	8.17%
2023/08/22	1	304.00	0	0.00	302.50	1	787	0.13%
2023/08/21	25	304.46	0	0.00	303.50	25	797	3.14%
2023/08/18	0	0.00	1	305.00	303.00	-1	795	-0.13%
2023/08/17	0	301.00	0	0.00	302.50	0	792	0.00%
2023/08/16	5	299.00	1	299.00	303.50	4	795	0.50%
2023/08/15	1	299.50	0	0.00	299.50	1	793	0.13%
2023/08/14	5	299.00	0	0.00	303.00	5	796	0.63%
2023/08/11	101	301.00	1	302.00	301.00	100	792	12.61%	大買/
2023/08/10	4	299.75	0	0.00	302.50	4	795	0.51%
2023/08/07	0	0.00	1	307.50	307.50	-1	796	-0.13%
2023/08/02	3	301.00	0	0.00	303.50	3	797	0.38%
2023/08/01	2	304.00	0	0.00	304.50	2	791	0.25%
2023/07/31	97.1	306.41	2	306.00	307.50	95.1	790	12.03%
2023/07/28	1	304.00	0	0.00	303.00	1	784	0.13%
2023/07/27	3	298.67	9	299.61	298.00	-6	770	-0.78%
2023/07/26	0	299.00	55	300.85	300.00	-55	757	-7.26%
2023/07/25	63	300.00	0	0.00	300.00	63	742	8.48%
2023/07/24	2	295.50	48	297.70	298.50	-46	744	-6.18%
2023/07/21	1	301.50	0	0.00	301.50	1	735	0.14%
2023/07/20	10	298.75	66	297.36	298.00	-56	727	-7.69%
2023/07/19	3.1	299.61	8	297.88	297.50	-4.9	717	-0.68%
2023/07/18	0	0.00	3	305.67	305.50	-3	695	-0.43%
2023/07/17	0	303.67	0	0.00	305.00	0	671	0.00%
2023/07/14	7	304.43	65	303.37	303.00	-58	662	-8.74%
2023/07/13	3	309.00	0	0.00	308.50	3	647	0.46%
2023/07/12	2	309.50	20	310.23	310.50	-18	641	-2.81%
2023/07/11	5.1	311.40	1	310.50	310.50	4.1	636	0.64%
2023/07/10	1	312.00	1	312.00	314.00	0	639	0.00%
2023/07/07	1	312.02	0	0.00	313.50	1	650	0.16%
2023/07/06	5	315.40	31.1	315.73	315.00	-26.1	663	-3.93%
2023/07/05	22	334.11	113	333.85	334.50	-91	669	-13.60%	大賣/
2023/07/04	21	333.43	1	333.50	334.50	20	660	3.03%
2023/07/03	0	0.00	2	331.00	332.00	-2	676	-0.30%
2023/06/30	55	330.27	0	0.00	328.50	55	712	7.72%
2023/06/29	2	330.50	0	0.00	330.50	2	734	0.27%
2023/06/28	0	0.00	2	333.25	331.50	-2	759	-0.26%
2023/06/27	0	0.00	9	328.44	328.00	-9	753	-1.19%
2023/06/26	1	325.50	0	0.00	327.00	1	752	0.13%
2023/06/21	75	328.25	21	330.00	331.00	54	755	7.15%
2023/06/16	1	320.50	0	0.00	321.50	1	771	0.13%
2023/06/15	3	321.17	1	322.50	322.00	2	762	0.26%
2023/06/13	1	322.50	2	323.00	324.00	-1	789	-0.13%
2023/06/12	1	319.50	0	0.00	324.00	1	784	0.13%
2023/06/09	59	320.47	0	0.00	320.00	59	774	7.61%
2023/06/08	2	323.75	22	324.30	324.50	-20	772	-2.59%
2023/06/07	1	319.00	4.1	318.73	318.50	-3.1	755	-0.41%
2023/06/06	5	310.40	0.2	310.00	311.00	4.8	744	0.65%
2023/06/01	2	308.50	0	0.00	309.00	2	744	0.27%
2023/05/31	4	312.13	0	0.00	310.00	4	741	0.54%
2023/05/30	2	314.50	0	0.00	315.50	2	730	0.27%
2023/05/26	0	0.00	3	318.00	317.50	-3	732	-0.41%
2023/05/25	1	312.50	4	316.13	315.50	-3	732	-0.41%
2023/05/23	2	309.25	0	0.00	309.00	2	729	0.27%
2023/05/19	15	307.50	1	306.50	307.50	14	732	1.91%
2023/05/18	3	306.00	0	0.00	307.00	3	733	0.41%
2023/05/17	4	307.50	0	0.00	307.50	4	726	0.55%
2023/05/16	6	308.50	0	0.00	307.50	6	723	0.83%
2023/05/15	3	309.01	0.1	309.50	309.50	2.9	714	0.41%
2023/05/12	26	308.08	0	0.00	307.00	26	710	3.66%
2023/05/11	14	309.93	1	310.00	307.00	13	710	1.83%
2023/05/10	0	0.00	1	317.50	316.50	-1	700	-0.14%
2023/05/09	3	315.50	0	0.00	315.00	3	708	0.42%
2023/05/08	0.1	315.00	5	315.90	316.00	-5	707	-0.70%
2023/05/05	3	314.00	0	0.00	314.50	3	710	0.42%
2023/05/04	3	311.00	2	315.50	314.50	1	711	0.14%
2023/05/03	3	309.50	0	0.00	311.50	3	709	0.42%
2023/05/02	5	310.00	0	0.00	310.50	5	718	0.70%
2023/04/28	15	309.80	0	0.00	308.00	15	725	2.07%
2023/04/27	0	0.00	0.1	308.00	310.50	-0.1	725	-0.01%
2023/04/26	3.1	303.67	0.2	305.24	305.00	2.9	715	0.41%
2023/04/25	11	307.64	0.2	308.00	306.50	10.8	703	1.54%
2023/04/24	0	0.00	2	308.50	312.00	-2	687	-0.29%
2023/04/21	12	308.33	0	0.00	308.00	12	678	1.77%
2023/04/20	9	314.89	0.1	315.00	312.00	8.9	663	1.34%
2023/04/19	11	315.41	1	316.50	314.50	10	661	1.51%
2023/04/18	0	0.00	1	316.00	318.00	-1	657	-0.15%
2023/04/17	0	0.00	1	318.00	317.50	-1	654	-0.15%
2023/04/14	1	315.00	0	0.00	315.00	1	650	0.15%
2023/04/13	7.2	315.44	0	0.00	314.00	7.2	648	1.11%
2023/04/12	0.5	318.00	4	319.75	318.50	-3.5	638	-0.55%
2023/04/11	0	0.00	6	317.42	316.50	-6	622	-0.96%
2023/04/10	0	0.00	4	315.38	315.00	-4	608	-0.66%
2023/04/06	1	302.00	1	308.50	308.00	0	586	0.00%
2023/03/31	22	308.89	0	0.00	303.00	22	560	3.92%
2023/03/30	1	317.50	15	317.07	319.50	-14	531	-2.63%
2023/03/29	3	310.67	10	310.00	312.00	-7	516	-1.36%
2023/03/28	7	299.36	63	299.36	298.50	-56	498	-11.24%
2023/03/27	3.3	296.92	5	300.80	302.00	-1.7	501	-0.34%
2023/03/24	64	298.41	0	0.00	299.00	64	506	12.63%
2023/03/23	16	299.56	2	300.25	300.00	14	502	2.79%
2023/03/22	0	0.00	12	300.13	301.00	-12	497	-2.41%
2023/03/21	15.1	293.57	0	0.00	292.00	15.1	484	3.11%
2023/03/20	7	294.86	0	0.00	295.50	7	480	1.46%
2023/03/17	27	293.32	0	0.00	295.00	27	482	5.60%
2023/03/16	12	294.33	1	299.50	293.00	11	465	2.37%
2023/03/15	1	292.00	2	293.50	293.50	-1	453	-0.22%
2023/03/14	9	291.17	0	0.00	292.50	9	455	1.98%
2023/03/13	11	291.23	0	0.00	292.50	11	458	2.40%
2023/03/10	14	293.04	0	0.00	291.50	14	453	3.08%
2023/03/09	9	297.28	0	0.00	296.50	9	455	1.98%
2023/03/08	5	299.00	0.1	300.00	300.00	5	460	1.08%
2023/03/07	22	296.77	0	0.00	297.00	22	458	4.79%
2023/03/06	0	0.00	2	297.00	296.50	-2	464	-0.43%
2023/03/03	11	298.18	0	0.00	295.00	11	476	2.31%
2023/03/02	2	296.00	0	0.00	297.50	2	490	0.41%
2023/03/01	0	0.00	2	299.50	300.00	-2	498	-0.40%
2023/02/24	1	298.50	0	0.00	296.00	1	488	0.20%
2023/02/22	1	290.00	0	0.00	295.50	1	495	0.20%
2023/02/21	1	290.50	0	0.00	292.50	1	493	0.20%
2023/02/17	2.2	291.60	10	291.75	291.50	-7.9	497	-1.58%
2023/02/16	1	293.00	0	0.00	296.00	1	495	0.20%
2023/02/15	4	295.50	0	0.00	294.50	4	501	0.80%
2023/02/10	2	296.75	0	0.00	297.00	2	515	0.39%
2023/02/09	4	298.50	0	0.00	296.50	4	518	0.78%
2023/02/08	3	303.17	0	0.00	302.00	3	517	0.58%
2023/02/07	45	302.61	1	299.00	303.50	44	512	8.58%
2023/02/06	1	294.00	0	0.00	296.00	1	502	0.20%
2023/02/03	0.1	297.00	1	297.50	297.50	-1	499	-0.19%
2023/02/02	0	0.00	2	298.50	298.50	-2	508	-0.39%
2023/02/01	0.1	298.50	2	297.50	295.50	-1.9	507	-0.37%
2023/01/31	0	0.00	7	295.14	296.00	-7	507	-1.38%
2023/01/30	0.1	291.00	0	0.00	290.00	0.1	500	0.02%
2023/01/17	3	284.50	1	286.00	286.00	2	503	0.40%
2023/01/16	2	284.00	0	0.00	285.00	2	503	0.40%
2023/01/13	3	288.50	2	287.00	286.50	1	504	0.20%
2023/01/12	2	291.50	0	0.00	291.00	2	507	0.39%
2023/01/11	22	294.55	0	0.00	294.50	22	509	4.32%
2023/01/10	10.1	292.90	0	0.00	292.50	10.1	511	1.97%
2023/01/09	10	290.00	0	0.00	290.00	10	512	1.95%
2023/01/06	2	287.00	0	0.00	288.00	2	514	0.39%
2023/01/05	0	0.00	0	287.00	284.50	0	526	0.00%
2022/12/30	2	286.50	0	0.00	285.00	2	542	0.37%
2022/12/29	0	0.00	1	285.00	287.00	-1	545	-0.18%
2022/12/28	2	284.75	0	0.00	285.50	2	549	0.36%
2022/12/27	45	291.13	0	0.00	290.00	45	550	8.17%
2022/12/22	113	287.28	0	0.00	289.50	113	556	20.32%	大買/鉅額交易
2022/12/21	1	281.50	0	0.00	280.00	1	549	0.18%
2022/12/20	2	291.25	0	0.00	291.00	2	545	0.37%
2022/12/19	1	290.50	0	0.00	294.00	1	539	0.19%
2022/12/16	3	290.17	0	0.00	290.00	3	531	0.56%
2022/12/15	0	0.00	0	297.50	297.00	0	519	0.00%
2022/12/14	0	0.00	0	298.25	298.00	0	518	0.00%
2022/12/13	4.1	294.51	2	294.00	293.00	2.1	515	0.40%
2022/12/12	1	297.52	0	0.00	298.00	1	507	0.21%
2022/12/09	34	300.62	0	0.00	300.00	34	512	6.64%
2022/12/08	1	299.00	0	0.00	299.00	1	512	0.20%
2022/12/07	3	299.67	0	0.00	298.00	3	510	0.59%
2022/12/06	2	304.00	0	0.00	303.50	2	504	0.40%
2022/12/05	1	306.50	0.1	307.50	305.50	1	501	0.19%
2022/12/02	62	305.81	0	0.00	308.00	62	501	12.35%
2022/12/01	0	0.00	1	306.50	306.50	-1	500	-0.20%
2022/11/30	2	302.50	0	0.00	303.00	2	501	0.40%
2022/11/29	3	304.33	0	0.00	303.50	3	498	0.60%
2022/11/28	0	0.00	4	310.38	307.50	-4	494	-0.81%
2022/11/25	8	307.94	0.1	306.75	304.50	7.9	487	1.62%
2022/11/24	7	306.86	1.1	306.88	306.00	6	477	1.25%
2022/11/23	0	0.00	2.1	297.74	297.00	-2.1	464	-0.45%
2022/11/22	0	0.00	3	292.00	293.00	-3	456	-0.66%
2022/11/21	0	0.00	0.2	289.87	290.00	-0.2	455	-0.03%
2022/11/18	0.1	289.00	1	290.50	286.00	-1	450	-0.21%
2022/11/17	0	0.00	2	289.50	289.50	-2	446	-0.45%
2022/11/16	1	283.00	12	285.00	285.00	-11	443	-2.48%
2022/11/14	2	283.50	0	0.00	284.00	2	446	0.45%
2022/11/11	4	287.75	1	288.00	286.00	3	448	0.67%
2022/11/10	0	0.00	5	284.00	282.50	-5	443	-1.13%
2022/11/09	0	0.00	3	282.33	283.00	-3	447	-0.67%
2022/11/08	0	0.00	3	279.17	277.50	-3	462	-0.65%
2022/11/04	0	0.00	3	269.00	270.00	-3	486	-0.62%
2022/11/03	0	0.00	5	267.00	267.50	-5	486	-1.03%
2022/11/02	0	0.00	2	265.75	264.00	-2	485	-0.41%
2022/11/01	0	0.00	2	259.25	260.50	-2	484	-0.41%
2022/10/31	0	0.00	1	255.50	256.50	-1	489	-0.20%
2022/10/28	0	253.50	0.6	251.50	250.50	-0.5	476	-0.11%
2022/10/27	0	0.00	1	255.00	255.00	-1	478	-0.21%
2022/10/25	0	0.00	1	251.50	249.00	-1	487	-0.21%
2022/10/24	1.1	252.18	0	0.00	252.00	1.1	487	0.23%
2022/10/19	0	0.00	2	262.50	262.50	-2	496	-0.40%
2022/10/18	47	260.97	6	261.33	263.00	41	507	8.08%
2022/10/14	0.1	252.50	0	0.00	253.50	0.1	541	0.02%
2022/10/13	0	0.00	0	246.50	245.50	0	567	0.00%
2022/10/12	0.1	261.00	0	0.00	259.50	0.1	592	0.01%
2022/10/11	0	0.00	10	266.00	269.00	-10	598	-1.67%
2022/10/05	1.1	273.10	0	0.00	271.50	1.1	624	0.17%
2022/09/28	1	265.00	1	258.50	259.00	0	686	0.00%
2022/09/26	3	267.67	0	0.00	266.00	3	688	0.44%
2022/09/23	1	277.50	0	0.00	277.50	1	689	0.14%
2022/09/12	0	0.00	2	285.75	284.00	-2	725	-0.28%
2022/09/08	0	0.00	0	276.00	281.00	0	735	0.00%
2022/09/07	1	275.00	0	0.00	274.50	1	733	0.14%
2022/09/06	1	274.50	0	276.00	274.50	1	732	0.14%
2022/09/05	3	278.34	1.1	279.15	278.00	1.9	725	0.26%
2022/09/01	1	284.50	0	0.00	285.00	1	719	0.14%
2022/08/31	1	287.50	0	0.00	288.50	1	718	0.14%
2022/08/30	1	286.00	0	0.00	287.00	1	719	0.14%
2022/08/26	2	287.25	0	0.00	288.00	2	717	0.28%
2022/08/25	0	0.00	1	285.00	287.00	-1	713	-0.14%
2022/08/24	15	282.80	0	0.00	284.00	15	711	2.11%
2022/08/22	2	283.75	0	285.50	284.00	2	715	0.28%
2022/08/19	3	285.50	0.1	287.01	287.00	2.9	711	0.41%
2022/08/18	0.1	283.50	0	0.00	285.00	0.1	701	0.01%
2022/08/17	0.2	282.45	0	283.00	283.50	0.2	695	0.03%
2022/08/16	0	278.00	1	280.00	279.00	-1	688	-0.14%
2022/08/15	4.1	279.25	0	278.50	276.00	4.1	681	0.60%
2022/08/12	0	0.00	21	279.60	282.50	-21	683	-3.07%
2022/08/09	0.1	259.00	0	0.00	258.00	0.1	662	0.01%
2022/08/08	1	253.00	1	256.50	257.00	0	663	0.00%
2022/08/05	1	257.02	0	0.00	258.00	1	665	0.15%
2022/08/03	3	255.50	0	0.00	256.50	3	662	0.45%
2022/08/01	4	260.63	0	0.00	259.00	4	656	0.61%
2022/07/29	10	263.10	0	0.00	264.00	10	654	1.53%
2022/07/28	0	265.00	0	0.00	262.50	0	647	0.00%
2022/07/27	1	263.50	0	0.00	263.50	1	641	0.16%
2022/07/25	0	268.20	0.1	269.00	267.00	-0.1	630	-0.02%
2022/07/22	20	276.50	0	0.00	275.00	20	619	3.23%
2022/07/21	0.1	281.00	0	0.00	283.00	0.1	605	0.01%
2022/07/20	0.1	283.40	104	280.46	278.00	-103.9	597	-17.39%	大賣/鉅額交易
2022/07/19	11.2	277.77	0	267.50	278.50	11.1	571	1.95%
2022/07/18	0	0.00	26	255.83	269.50	-26	536	-4.85%
2022/07/15	0.1	245.03	0	0.00	245.00	0.1	526	0.02%
2022/07/14	1.1	237.52	0	0.00	237.50	1.1	519	0.20%
2022/07/13	0.1	234.00	0	0.00	234.00	0.1	516	0.01%
2022/07/12	2	258.50	0	0.00	258.00	2	491	0.41%
2022/07/11	0	266.95	1	265.00	267.50	-1	477	-0.20%
2022/07/08	0	268.00	2.1	269.12	271.00	-2.1	470	-0.45%
2022/07/07	1	256.50	2	267.75	270.00	-1	456	-0.22%
2022/07/06	0	0.00	1	256.00	253.50	-1	442	-0.23%
2022/07/05	1.2	241.75	1	241.50	242.00	0.2	427	0.05%
2022/07/04	0	247.00	0	0.00	240.50	0	419	0.00%
2022/07/01	2.1	245.87	0	0.00	244.00	2.1	413	0.51%
2022/06/30	0	253.50	0	0.00	254.50	0	407	0.00%
2022/06/29	5	260.91	0	0.00	260.50	5	397	1.27%
2022/06/28	0	271.00	1	271.00	269.00	-1	388	-0.26%
2022/06/24	1	269.02	0	0.00	268.00	1	394	0.25%
2022/06/23	1.5	278.57	0.6	273.00	271.50	0.9	393	0.23%
2022/06/22	1	280.00	0	0.00	280.00	1	400	0.25%
2022/06/21	0	282.50	0	0.00	283.00	0	402	0.00%
2022/06/20	0	284.00	0	0.00	280.50	0	402	0.00%
2022/06/17	0	289.00	0	0.00	288.00	0	398	0.00%
2022/06/16	0	296.00	0	0.00	293.00	0	387	0.00%
2022/06/15	0	294.00	0.4	293.00	292.50	-0.4	390	-0.10%
2022/06/14	0	291.00	0	0.00	291.50	0	393	0.00%
2022/06/13	0	0.00	1	291.00	291.00	-1	394	-0.25%
2022/06/09	0	296.00	0	0.00	296.50	0	398	0.00%
2022/06/08	0	297.00	1	297.50	296.50	-1	400	-0.25%
2022/06/07	0	295.50	0	0.00	295.00	0	406	0.00%
2022/06/06	1	294.50	0	0.00	294.50	1	407	0.25%
2022/06/02	0	298.00	0	0.00	297.00	0	410	0.00%
2022/06/01	0	298.94	0	0.00	298.50	0	411	0.01%
2022/05/30	0	291.50	1	291.00	291.00	-1	395	-0.25%
2022/05/26	1	286.50	0	0.00	286.00	1	394	0.25%
2022/05/24	0	286.00	0	0.00	286.00	0	398	0.00%
2022/05/23	5	285.00	0	0.00	284.00	5	395	1.27%
2022/05/19	0	290.00	0	0.00	291.00	0	367	0.01%
2022/05/18	0.1	294.50	0	0.00	293.00	0.1	366	0.03%
2022/05/17	0.1	297.00	64	296.02	296.00	-63.9	366	-17.42%
2022/05/11	0	0.00	1	292.00	290.00	-1	361	-0.28%
2022/05/10	0	287.50	0	0.00	285.00	0	362	0.00%
2022/05/06	1	288.50	0	0.00	288.50	1	363	0.28%
2022/05/04	0	293.00	0	0.00	290.00	0	363	0.01%
2022/04/25	2.1	296.00	0	0.00	293.50	2.1	355	0.59%
2022/04/21	1	303.50	0	0.00	303.50	1	351	0.28%
2022/04/20	2	301.50	0	0.00	301.00	2	349	0.57%
2022/04/19	0	0.00	2	305.75	304.00	-2	350	-0.57%
2022/04/18	0	0.00	1	304.00	304.50	-1	358	-0.28%
2022/04/15	1	304.50	0	0.00	304.00	1	363	0.27%
2022/04/14	0	0.00	3	303.50	304.00	-3	371	-0.81%
2022/04/13	0	302.00	1	302.50	302.50	-1	380	-0.25%
2022/04/12	0.1	300.00	14	299.50	297.50	-14	404	-3.45%
2022/04/11	0	307.67	0	0.00	303.50	0	424	0.00%
2022/04/06	0	311.50	0	0.00	309.50	0	424	0.00%
2022/03/31	0	0.00	1	313.00	310.50	-1	426	-0.23%
2022/03/30	1	309.00	1	312.00	310.50	0	426	0.00%
2022/03/29	1.1	310.22	4	312.00	310.50	-2.9	424	-0.69%
2022/03/28	0	316.50	3	316.00	315.50	-3	417	-0.72%
2022/03/25	5.2	326.29	0	0.00	321.00	5.2	416	1.25%
2022/03/24	1.5	324.50	0	0.00	326.00	1.5	403	0.38%
2022/03/23	0	0.00	1	318.00	319.00	-1	402	-0.25%
2022/03/22	5	315.40	1	317.50	318.00	4	405	0.99%
2022/03/18	0	0.00	1	315.00	318.00	-1	434	-0.23%
2022/03/17	1	316.50	0	0.00	316.50	1	433	0.23%
2022/03/16	1	311.00	0	0.00	309.50	1	432	0.23%
2022/03/15	7	310.50	0	0.00	308.00	7	432	1.62%
2022/03/14	4	318.88	0	0.00	316.00	4	438	0.91%
2022/03/10	3	310.33	0	0.00	309.50	3	455	0.66%
2022/03/08	0	0.00	0	305.50	305.00	0	477	-0.01%
2022/03/01	0	0.00	5	315.50	315.50	-5	530	-0.94%
2022/02/18	48	319.60	0	0.00	319.00	48	647	7.41%
2022/02/16	1	321.50	4	321.88	322.00	-3	764	-0.39%
2022/02/15	1	320.00	0	0.00	320.50	1	793	0.13%
2022/02/08	3	320.33	0	0.00	319.50	3	831	0.36%
2022/02/07	1	314.00	0	0.00	321.00	1	841	0.12%
2022/01/24	0	0.00	0	309.50	314.00	0	869	0.00%
2022/01/20	5.1	326.46	0	0.00	323.50	5.1	909	0.56%
2022/01/18	1	331.00	0	0.00	332.00	1	947	0.11%
2022/01/11	2	329.00	2	329.50	327.50	0	962	0.00%
2022/01/07	2	335.00	0	0.00	335.50	2	976	0.20%
2022/01/06	5	339.60	1	337.00	338.00	4	978	0.41%
2022/01/05	2	344.50	10	345.90	344.00	-8	977	-0.82%
2022/01/04	4	336.63	5	337.40	343.00	-1	956	-0.10%
2021/12/30	0	0.00	1	329.50	328.50	-1	937	-0.11%
2021/12/28	1	329.50	1	330.00	328.00	0	947	0.00%
2021/12/27	0	0.00	2	328.25	327.00	-2	948	-0.21%
2021/12/24	0	0.00	1	327.00	326.00	-1	958	-0.10%
2021/12/23	0	0.00	1	327.50	326.00	-1	957	-0.10%
2021/12/22	2	320.50	0	0.00	320.00	2	965	0.21%
2021/12/20	4	321.50	0	0.00	320.00	4	964	0.41%
2021/12/16	1	324.00	0	0.00	325.50	1	953	0.10%
2021/12/15	2	325.00	0	0.00	325.00	2	956	0.21%
2021/12/14	1	324.50	0	0.00	325.00	1	950	0.11%
2021/12/08	157	333.48	6.2	333.34	333.50	150.8	949	15.89%	大買/鉅額交易
2021/12/07	0	0.00	2	329.25	328.50	-2	945	-0.21%
2021/12/06	4	327.38	2	331.25	332.50	2	949	0.21%
2021/12/03	0	0.00	8	335.56	336.00	-8	940	-0.85%
2021/12/02	1	330.00	1	330.50	330.00	0	922	0.00%
2021/12/01	0	0.00	2	328.50	328.00	-2	913	-0.22%
2021/11/30	45	325.56	3	328.67	327.50	42	910	4.61%
2021/11/29	0	0.00	1	318.04	323.50	-1	896	-0.11%
2021/11/26	5	317.70	1	320.50	315.00	4	893	0.45%
2021/11/25	38	325.68	1	325.99	323.00	37	894	4.13%
2021/11/24	39	328.14	0	0.00	329.50	39	889	4.39%
2021/11/23	0	0.00	3	326.00	325.50	-3	873	-0.34%
2021/11/19	2	318.25	0	0.00	321.00	2	863	0.23%
2021/11/18	0	322.00	0	0.00	320.50	0	853	0.00%
2021/11/17	2	323.50	1	325.00	325.00	1	841	0.12%
2021/11/16	1	328.00	2	332.50	330.00	-1	805	-0.12%
2021/11/15	0	323.50	24	318.25	326.50	-24	753	-3.18%
2021/11/11	0.5	289.00	0	0.00	290.00	0.5	677	0.07%
2021/11/09	1	288.00	0	0.00	287.50	1	725	0.14%
2021/11/05	4	299.63	0	0.00	300.00	4	727	0.55%
2021/11/04	0	0.00	2	304.50	303.50	-2	724	-0.28%
2021/11/02	2.2	302.35	3	300.17	300.00	-0.9	708	-0.12%
2021/11/01	3	300.00	0	0.00	300.00	3	707	0.42%
2021/10/29	5	291.60	5	296.60	299.00	0	694	0.00%
2021/10/28	3	289.50	0	0.00	289.50	3	675	0.44%
2021/10/27	0.2	294.19	1	288.00	294.00	-0.8	663	-0.12%
2021/10/26	1.1	285.95	0	0.00	282.50	1.1	650	0.16%
2021/10/25	17	281.00	3	283.00	283.00	14	642	2.18%
2021/10/21	1	283.00	0	0.00	281.50	1	667	0.15%
2021/10/20	0	0.00	1	286.00	285.00	-1	671	-0.15%
2021/10/19	0	0.00	1	284.50	287.00	-1	693	-0.14%
2021/10/18	1	293.00	0	0.00	284.50	1	692	0.14%
2021/10/15	0	0.00	0.6	279.00	277.00	-0.6	678	-0.09%
2021/10/14	3	274.50	1	273.50	274.50	2	676	0.30%
2021/10/12	8	286.50	0	0.00	286.50	8	665	1.20%
2021/10/08	1	295.50	3	292.17	297.50	-2	677	-0.30%
2021/10/07	0	0.00	4	290.25	290.00	-4	672	-0.60%
2021/10/06	1.1	279.17	0	0.00	280.50	1.1	677	0.16%
2021/10/05	1	282.00	0	0.00	283.00	1	673	0.15%
2021/10/04	0	279.50	1.1	278.62	281.50	-1	668	-0.16%
2021/10/01	5.3	280.38	0	0.00	281.00	5.3	673	0.79%
2021/09/30	0	288.00	0	0.00	288.50	0	668	0.00%
2021/09/29	1.1	290.10	0	0.00	289.00	1.1	680	0.16%
2021/09/28	1	295.55	0	0.00	297.00	1	679	0.15%
2021/09/24	1	301.52	0	0.00	301.00	1	680	0.15%
2021/09/22	1	295.00	0	0.00	299.00	1	683	0.15%
2021/09/16	21	298.40	0	0.00	298.00	21	685	3.06%
2021/09/15	1	297.00	77	297.99	301.50	-76	682	-11.14%
2021/09/14	31	297.35	1	297.50	297.00	30	676	4.44%
2021/09/13	1	298.50	25	297.32	296.00	-24	675	-3.55%
2021/09/10	1	300.01	2	301.00	301.50	-1	667	-0.15%
2021/09/09	3	300.36	2	302.50	300.50	1	664	0.16%
2021/09/08	1	305.01	0	0.00	306.00	1	659	0.15%
2021/09/07	1	308.00	1	308.00	308.00	0	661	0.00%
2021/09/06	2	311.50	0	0.00	311.00	2	660	0.30%
2021/09/03	4	312.00	0	0.00	314.00	4	660	0.61%
2021/09/01	2.1	312.55	0	0.00	315.00	2.1	660	0.31%
2021/08/27	1	312.50	0.6	313.50	313.50	0.4	643	0.06%
2021/08/25	0	0.00	2	312.50	314.00	-2	644	-0.31%
2021/08/24	1	307.00	0	0.00	306.00	1	644	0.16%
2021/08/23	0	0.00	4	309.25	311.00	-4	638	-0.63%
2021/08/20	1.5	306.76	0	0.00	305.50	1.5	642	0.23%
2021/08/19	0	0.00	2	309.50	310.00	-2	639	-0.31%
2021/08/18	1	312.00	1	310.00	313.50	0	631	0.00%
2021/08/16	2.1	311.93	1	307.00	312.50	1.1	622	0.17%
2021/08/13	4.3	325.05	0	0.00	322.00	4.3	615	0.70%
2021/08/12	11	352.00	10	351.50	352.00	1	583	0.17%
2021/08/11	1	353.00	0	0.00	353.00	1	575	0.17%
2021/08/10	9	358.05	20	355.75	359.00	-11	573	-1.91%
2021/08/09	14	364.71	15	366.00	361.00	-1	580	-0.17%
2021/08/06	11	369.73	3	370.00	370.00	8	585	1.37%
2021/08/05	6	370.25	8	370.63	371.00	-2	603	-0.33%
2021/08/03	2	366.75	0	0.00	369.50	2	623	0.32%
2021/08/02	0	0.00	1	370.00	370.00	-1	614	-0.16%
2021/07/30	2	364.50	15	366.77	369.00	-13	614	-2.12%
2021/07/29	18	365.42	1	366.50	366.00	17	614	2.76%
2021/07/28	11	365.23	0	0.00	365.00	11	625	1.76%
2021/07/27	1	378.00	7	378.57	376.50	-6	633	-0.95%
2021/07/26	1.2	373.00	1	374.00	374.00	0.2	628	0.03%
2021/07/23	2.1	372.54	6	374.17	374.00	-3.9	625	-0.63%
2021/07/22	2	365.00	1	366.00	366.00	1	612	0.16%
2021/07/21	6	362.00	0.1	363.00	365.00	5.9	628	0.94%
2021/07/20	7	361.79	4	360.50	361.50	3	631	0.48%
2021/07/19	2	361.50	0	0.00	362.00	2	633	0.32%
2021/07/15	91.1	365.83	5	365.80	366.50	86.1	671	12.82%
2021/07/14	1	357.00	0	0.00	358.50	1	673	0.15%
2021/07/13	0.1	358.00	0	0.00	360.50	0.1	676	0.01%
2021/07/08	2.1	352.54	1	354.00	352.50	1.1	722	0.15%
2021/07/07	1	352.50	0	0.00	353.00	1	740	0.14%
2021/07/06	4	354.25	75	354.21	353.00	-71	751	-9.45%
2021/07/05	2.1	354.37	10	356.00	355.00	-7.9	768	-1.03%
2021/07/02	10	354.50	2.1	354.31	354.50	7.9	785	1.01%
2021/06/30	0.1	356.00	1	359.00	359.00	-0.9	832	-0.11%
2021/06/29	1	355.00	1	360.00	355.00	0	840	0.00%
2021/06/25	1	356.00	7	358.64	360.00	-6	875	-0.69%
2021/06/24	1	353.50	22	354.00	353.50	-21	891	-2.36%
2021/06/23	0	0.00	6	353.33	352.00	-6	930	-0.65%
2021/06/22	2	351.00	15	352.70	351.00	-13	946	-1.37%
2021/06/21	15	352.77	0	0.00	351.50	15	971	1.54%
2021/06/18	0.1	357.30	2	357.00	354.50	-1.9	1,004	-0.19%
2021/06/16	0	0.00	2	356.25	356.00	-2	1,094	-0.18%
2021/06/15	0.1	359.50	0	0.00	358.50	0.1	1,129	0.00%
2021/06/11	1	356.00	4	357.00	359.00	-3	1,146	-0.26%
2021/06/10	2	356.00	0	0.00	356.00	2	1,158	0.17%
2021/06/08	0	0.00	1	361.50	357.00	-1	1,194	-0.08%
2021/06/07	5	360.50	5	359.70	361.00	0	1,213	0.00%
2021/06/04	0	0.00	2	363.75	361.50	-2	1,230	-0.16%
2021/06/03	0	0.00	1	364.00	362.50	-1	1,246	-0.08%
2021/06/01	0	0.00	5	367.40	367.00	-5	1,286	-0.39%
2021/05/28	0	0.00	6	364.67	365.00	-6	1,311	-0.46%
2021/05/27	0	0.00	9	359.44	361.00	-9	1,323	-0.68%
2021/05/26	2	356.25	2	356.00	355.50	0	1,354	0.00%
2021/05/25	4.1	355.83	6	357.17	358.00	-1.9	1,401	-0.14%
2021/05/24	1	352.50	4	353.25	353.50	-3	1,436	-0.21%
2021/05/21	1	348.00	4.1	353.56	355.00	-3.1	1,463	-0.21%
2021/05/20	0	0.00	10	350.90	350.00	-10	1,471	-0.68%
2021/05/19	0	0.00	16	349.31	347.50	-16	1,485	-1.08%
2021/05/18	0.1	343.50	0	0.00	346.00	0.1	1,504	0.01%
2021/05/17	0	0.00	1.2	335.08	339.50	-1.2	1,524	-0.08%
2021/05/14	13	348.65	0	0.00	345.00	13	1,512	0.86%
2021/05/13	25	335.50	3.1	332.71	339.50	21.9	1,512	1.45%
2021/05/12	7.1	346.75	5.1	344.15	336.00	2	1,503	0.13%
2021/05/11	7	355.43	7	355.07	351.50	0	1,487	0.00%
2021/05/10	2	363.50	1	365.50	363.50	1	1,475	0.07%
2021/05/06	3	357.83	22	357.80	359.50	-19	1,484	-1.28%
2021/05/05	33	358.65	148	359.56	358.00	-115	1,478	-7.78%	大賣/鉅額交易
2021/05/04	25	360.72	195	355.97	359.50	-170	1,479	-11.49%	大賣/鉅額交易
2021/05/03	2	372.00	33	370.36	367.50	-31	1,465	-2.12%
2021/04/29	17	375.44	4	376.13	375.00	13	1,462	0.89%
2021/04/28	8	375.56	11.9	375.26	376.00	-3.9	1,463	-0.27%
2021/04/27	105	373.96	9	374.56	375.00	96	1,457	6.59%	大買/
2021/04/26	0	0.00	2	368.50	369.00	-2	1,444	-0.14%
2021/04/23	12	364.92	3	364.83	367.50	9	1,445	0.62%
2021/04/22	14.1	370.85	11	366.86	363.50	3.1	1,468	0.21%
2021/04/21	4	372.50	23	374.20	375.00	-19	1,459	-1.30%
2021/04/20	100.1	370.05	8	370.69	371.50	92.1	1,466	6.28%
2021/04/19	0	0.00	59	367.48	366.00	-59	1,473	-4.00%
2021/04/16	1	365.50	34	363.79	365.00	-33	1,485	-2.22%
2021/04/15	1.5	360.83	2	358.00	363.00	-0.5	1,487	-0.03%
2021/04/14	5	357.20	171	356.54	357.00	-166	1,490	-11.14%	大賣/鉅額交易
2021/04/13	11	368.55	23	370.48	364.50	-12	1,492	-0.80%
2021/04/12	11	372.77	2.1	376.57	373.00	8.9	1,475	0.60%
2021/04/09	19.1	376.27	6	378.00	374.00	13.1	1,469	0.89%
2021/04/08	22	376.07	22	376.36	375.50	0	1,441	0.00%
2021/04/07	10	372.95	95	372.06	374.00	-85	1,420	-5.98%
2021/04/06	8	369.63	3	373.00	368.50	5	1,395	0.36%
2021/04/01	9.1	371.79	12	372.42	371.50	-2.9	1,373	-0.21%
2021/03/31	15.1	372.39	10	370.75	371.00	5.1	1,366	0.37%
2021/03/30	8	373.00	5	371.40	373.00	3	1,353	0.22%
2021/03/29	6	367.33	28	364.38	368.00	-22	1,340	-1.64%
2021/03/26	40	368.54	19	370.18	365.00	21	1,319	1.59%
2021/03/25	21	359.81	52.2	361.34	360.50	-31.2	1,289	-2.42%
2021/03/24	52.1	356.03	0	0.00	357.00	52.1	1,284	4.06%
2021/03/23	22.2	366.55	1	364.00	362.00	21.2	1,282	1.65%
2021/03/22	27.2	377.32	15	385.92	373.00	12.1	1,261	0.96%
2021/03/19	2	378.50	15	378.67	383.50	-13	1,222	-1.06%
2021/03/18	0	0.00	30	373.38	378.00	-30	1,197	-2.50%
2021/03/17	1.1	363.27	1	368.37	363.50	0.1	1,182	0.01%
2021/03/16	1	361.00	1	363.50	362.00	0	1,179	0.00%
2021/03/15	3.1	361.74	0	0.00	362.00	3.1	1,186	0.26%
2021/03/12	14	362.71	37	358.45	365.00	-23	1,171	-1.96%
2021/03/11	2	354.03	2	354.75	356.00	0	1,152	0.00%
2021/03/10	5	348.73	8	349.13	347.50	-3	1,133	-0.26%
2021/03/09	6	348.50	36	347.96	347.50	-30	1,120	-2.68%
2021/03/08	8	356.06	0	0.00	353.00	8	1,117	0.72%
2021/03/05	6	354.33	41	355.00	354.00	-35	1,112	-3.14%
2021/03/04	5	364.20	86	362.69	364.00	-81	1,105	-7.33%
2021/03/03	7	370.79	0.1	372.00	372.00	6.9	1,088	0.63%
2021/03/02	5	376.50	2.3	377.35	374.50	2.7	1,077	0.25%
2021/02/26	19	374.05	1	380.50	374.50	18	1,062	1.69%
2021/02/25	8	384.50	30.1	381.89	390.00	-22.1	1,031	-2.14%
2021/02/24	19	369.37	17	371.76	366.50	2	985	0.20%
2021/02/23	3	359.83	23.1	363.55	365.00	-20.1	956	-2.10%
2021/02/22	10	352.15	10	355.35	356.50	0	931	0.00%
2021/02/19	7.2	347.22	22	348.55	351.50	-14.8	916	-1.61%
2021/02/18	17	348.00	4	348.25	349.00	13	909	1.43%
2021/02/17	3	353.83	52	358.04	352.00	-49	928	-5.28%
2021/02/05	1	354.00	5	355.30	358.00	-4	910	-0.44%
2021/02/04	0	0.00	6	357.17	352.50	-6	909	-0.66%
2021/02/02	1	363.00	0	0.00	363.50	1	902	0.11%
2021/02/01	0.1	359.50	0	0.00	360.50	0.1	898	0.01%
2021/01/29	4	361.13	0	0.00	361.00	4	898	0.45%
2021/01/28	5	367.30	0.3	368.00	365.00	4.7	892	0.53%
2021/01/27	0	0.00	5.4	373.56	375.00	-5.4	887	-0.61%
2021/01/26	11.2	373.97	4	377.50	372.00	7.2	890	0.81%
2021/01/25	3	367.83	4	372.75	373.00	-1	879	-0.11%
2021/01/22	2	365.50	4	367.75	367.00	-2	869	-0.23%
2021/01/21	0	0.00	4	364.63	368.00	-4	864	-0.46%
2021/01/20	4.1	359.17	0	0.00	357.50	4.1	855	0.48%
2021/01/19	0	0.00	2	367.00	361.50	-2	849	-0.24%
2021/01/18	0	0.00	2	355.25	358.00	-2	840	-0.24%
2021/01/15	21	363.90	100	363.70	362.50	-79	829	-9.52%
2021/01/14	3	371.50	34	371.88	372.00	-31	801	-3.87%
2021/01/13	4	374.75	62	376.09	377.00	-58	785	-7.38%
2021/01/12	9	374.67	94.1	374.16	376.50	-85.1	759	-11.20%
2021/01/11	1	385.00	94	388.37	385.50	-93	735	-12.64%
2021/01/08	14	381.25	2	384.25	384.00	12	719	1.67%
2021/01/07	15	379.50	2	378.50	379.00	13	711	1.83%
2021/01/06	37.1	370.78	3	372.50	374.50	34.1	701	4.85%
2021/01/05	0	0.00	12	366.08	368.00	-12	693	-1.73%
2021/01/04	19	359.95	13	358.77	362.50	6	694	0.86%
2020/12/31	1	348.00	70	348.57	350.00	-69	701	-9.84%
2020/12/30	1	348.00	100	348.72	349.50	-99	723	-13.69%
2020/12/28	1	350.50	10	351.80	350.50	-9	721	-1.25%
2020/12/25	4	356.63	0	0.00	355.50	4	719	0.56%
2020/12/24	2	350.25	2	352.50	354.50	0	719	0.00%
2020/12/23	11	348.00	0.6	346.11	346.00	10.4	718	1.45%
2020/12/22	5	352.00	0	0.00	347.50	5	712	0.70%
2020/12/21	5	353.20	0	0.00	357.50	5	716	0.70%
2020/12/18	3	360.50	4	365.63	361.00	-1	707	-0.14%
2020/12/17	0	0.00	8	361.50	360.00	-8	698	-1.15%
2020/12/16	0	0.00	10	353.00	355.50	-10	672	-1.49%
2020/12/15	4	350.75	4.3	356.71	352.50	-0.3	666	-0.05%
2020/12/14	1	350.50	3	351.83	352.00	-2	642	-0.31%
2020/12/11	1	343.00	4	348.75	350.00	-3	632	-0.47%
2020/12/10	0	0.00	26.1	344.90	345.00	-26.1	609	-4.28%
2020/12/09	4.4	337.92	51.5	339.50	345.00	-47.1	596	-7.91%
2020/12/08	1	332.50	0	0.00	333.50	1	578	0.17%
2020/12/07	10	330.50	1	329.50	333.00	9	577	1.56%
2020/12/04	0.1	335.00	5	331.50	333.50	-5	572	-0.86%
2020/12/03	2	332.25	0	0.00	332.00	2	569	0.35%
2020/12/02	2	335.75	3	338.50	336.50	-1	562	-0.18%
2020/12/01	9	332.61	134	330.88	330.50	-125	552	-22.62%	大賣/鉅額交易
2020/11/30	2	341.25	6	338.42	331.50	-4	545	-0.73%
2020/11/25	12	329.00	1	328.50	328.00	11	526	2.09%
2020/11/24	0	0.00	0	331.50	331.00	0	521	0.00%
2020/11/23	6	331.00	10	329.50	330.50	-4	514	-0.78%
2020/11/20	3	328.50	0	0.00	327.00	3	512	0.59%
2020/11/19	1	330.00	11	329.59	333.50	-10	504	-1.98%
2020/11/18	4	332.00	13	334.31	332.50	-9	503	-1.79%
2020/11/17	2	333.25	17	333.32	334.00	-15	506	-2.96%
2020/11/16	30	329.75	4	328.63	329.50	26	507	5.12%
2020/11/12	3	312.83	0	0.00	314.50	3	462	0.65%
2020/11/11	2	311.25	1	314.00	312.00	1	465	0.21%
2020/11/10	3	314.67	1	320.50	314.50	2	466	0.43%
2020/11/06	2	318.75	0	0.00	322.00	2	481	0.42%
2020/11/02	2	307.75	0	0.00	307.00	2	508	0.39%
2020/10/30	1	317.50	0	0.00	318.50	1	520	0.19%
2020/10/29	1	314.50	0	0.00	314.50	1	526	0.19%
2020/10/28	1	317.00	0	0.00	319.50	1	551	0.18%
2020/10/27	50	319.70	0	0.00	319.00	50	568	8.80%
2020/10/26	0	0.00	1	320.50	320.50	-1	571	-0.17%
2020/10/23	3	319.33	0	0.00	318.50	3	574	0.52%
2020/10/22	2	319.50	0	0.00	322.50	2	585	0.34%
2020/10/21	2	322.00	0	0.00	321.00	2	587	0.34%
2020/10/20	1	320.50	1	322.50	324.50	0	590	0.00%
2020/10/19	0	0.00	2	325.50	321.00	-2	599	-0.33%
2020/10/16	1	322.00	2.5	325.50	322.50	-1.5	603	-0.25%
2020/10/15	0	0.00	8	325.25	327.00	-8	620	-1.29%
2020/10/14	18	321.75	6	324.92	322.50	12	623	1.93%
2020/10/13	1	309.50	2	322.50	322.50	-1	623	-0.16%
2020/10/12	3	306.50	95	306.91	306.00	-92	626	-14.69%
2020/10/08	80	308.18	2	307.50	310.00	78	634	12.29%
2020/10/07	15.2	311.48	3	316.00	310.50	12.2	637	1.92%
2020/10/06	4	299.38	0	0.00	300.00	4	615	0.65%
2020/10/05	3	297.17	0	0.00	297.00	3	624	0.48%
2020/09/30	0	0.00	4	300.00	299.50	-4	663	-0.60%
2020/09/29	10	302.40	0	0.00	300.00	10	683	1.46%
2020/09/28	0	0.00	4	302.00	304.50	-4	699	-0.57%
2020/09/25	3	296.83	0	0.00	295.50	3	714	0.42%
2020/09/24	11	303.41	0	0.00	303.00	11	726	1.52%
2020/09/23	2	314.50	0	0.00	313.00	2	723	0.28%
2020/09/22	5	317.00	0	0.00	316.00	5	731	0.68%
2020/09/21	4	321.63	0	0.00	320.50	4	738	0.54%
2020/09/18	2	321.00	0	0.00	326.50	2	757	0.26%
2020/09/16	1	323.00	0	0.00	323.50	1	753	0.13%
2020/09/14	0	0.00	3	325.50	326.50	-3	780	-0.38%
2020/09/11	3	319.00	0	0.00	318.50	3	787	0.38%
2020/09/10	31	321.24	0	0.00	321.00	31	795	3.89%
2020/09/09	2	321.25	0	0.00	321.50	2	808	0.25%
2020/09/08	1	324.00	0	0.00	324.00	1	820	0.12%
2020/09/07	2	325.00	0	326.00	324.00	2	837	0.24%
2020/09/04	23	327.30	4	330.00	327.50	19	847	2.24%
2020/09/03	31	329.95	0	0.00	328.50	31	863	3.59%
2020/09/02	23	330.00	0	0.00	330.50	23	873	2.63%
2020/09/01	1	330.00	50	332.60	330.00	-49	874	-5.60%
2020/08/31	3	330.33	0	0.00	335.00	3	870	0.34%
2020/08/28	5	330.20	0	0.00	330.00	5	882	0.57%
2020/08/27	6	333.33	0	0.00	332.00	6	899	0.67%
2020/08/26	1	336.00	0	0.00	336.00	1	920	0.11%
2020/08/25	0	0.00	8	336.06	338.00	-8	930	-0.86%
2020/08/24	30	329.90	3	330.50	331.00	27	951	2.84%
2020/08/21	29	329.41	2	329.50	329.00	27	979	2.76%
2020/08/20	21	326.19	0	0.00	323.00	21	993	2.11%
2020/08/19	35	341.69	0	0.00	341.50	35	987	3.54%
2020/08/18	16	338.50	3	343.17	344.50	13	984	1.32%
2020/08/17	1	338.50	0	0.00	342.00	1	989	0.10%
2020/08/14	2	339.00	1	343.00	342.00	1	993	0.10%
2020/08/13	91	336.95	0	0.00	339.50	91	990	9.19%
2020/08/12	5	340.30	0	0.00	345.00	5	1,001	0.50%
2020/08/11	0	0.00	3	347.17	347.00	-3	1,026	-0.29%
2020/08/10	51	345.99	1	345.00	346.50	50	1,044	4.79%
2020/08/07	35	344.36	0	0.00	347.50	35	1,045	3.35%
2020/08/06	50	344.28	4	345.50	345.00	46	1,034	4.45%
2020/08/05	3	341.17	2	342.50	340.50	1	1,031	0.10%
2020/08/04	6	334.75	3	336.50	335.00	3	1,019	0.29%
2020/08/03	2	337.49	5	339.10	336.00	-3	1,028	-0.29%
2020/07/31	2	320.50	20	319.08	326.00	-18	1,010	-1.78%
2020/07/30	2	327.00	0	0.00	327.00	2	1,008	0.20%
2020/07/29	7	326.43	0	0.00	327.00	7	1,010	0.69%
2020/07/28	2	328.00	0	0.00	323.00	2	1,021	0.20%
2020/07/27	1	331.50	0	0.00	333.50	1	1,021	0.10%
2020/07/24	7	335.71	1	334.00	336.00	6	1,033	0.58%
2020/07/23	2	336.75	0	0.00	340.00	2	1,038	0.19%
2020/07/22	4	336.50	0	0.00	335.50	4	1,039	0.38%
2020/07/21	8	336.19	0	0.00	339.50	8	1,040	0.77%
2020/07/20	6	338.25	1	343.00	338.00	5	1,063	0.47%
2020/07/17	4	340.50	0.1	340.00	340.00	3.9	1,061	0.37%
2020/07/16	20	344.93	3	341.17	340.50	17	1,060	1.60%
2020/07/15	1	368.00	4	368.88	369.50	-3	1,036	-0.29%
2020/07/14	0	0.00	4	368.75	365.50	-4	1,034	-0.39%
2020/07/13	0.2	360.00	0	0.00	361.00	0.2	1,039	0.02%
2020/07/10	16	359.88	0	0.00	357.00	16	1,060	1.51%
2020/07/09	91	369.45	43.2	371.09	370.00	47.8	1,062	4.50%
2020/07/08	2	348.50	8	354.69	357.00	-6	1,024	-0.59%
2020/07/07	14	345.68	163	347.70	345.00	-149	1,003	-14.85%	大賣/鉅額交易
2020/07/06	4	349.88	3	346.50	342.50	1	998	0.10%
2020/07/03	0	0.00	11	332.23	336.50	-11	997	-1.10%
2020/07/02	2	327.00	0	0.00	328.00	2	1,019	0.20%
2020/07/01	1	330.50	11	331.23	330.00	-10	1,036	-0.96%
2020/06/30	10	321.15	0	0.00	319.50	10	1,035	0.97%
2020/06/29	2	318.75	1	319.00	320.00	1	1,039	0.10%
2020/06/23	1	322.00	0	0.00	325.00	1	1,045	0.10%
2020/06/22	12	323.88	0	0.00	324.00	12	1,063	1.13%
2020/06/19	0	0.00	4	331.00	328.00	-4	1,070	-0.37%
2020/06/18	1	322.00	6	330.75	333.00	-5	1,066	-0.47%
2020/06/17	0	0.00	10	324.50	325.00	-10	1,062	-0.94%
2020/06/16	1	320.00	3	321.00	324.50	-2	1,065	-0.19%
2020/06/15	1	320.00	0	0.00	320.00	1	1,079	0.09%
2020/06/12	3	317.50	90	319.77	324.00	-87	1,088	-7.99%
2020/06/11	3	324.50	10	324.00	324.50	-7	1,091	-0.64%
2020/06/10	7	326.29	0	0.00	325.00	7	1,100	0.64%
2020/06/09	2	329.25	0	330.50	330.50	2	1,101	0.18%
2020/06/05	1	337.00	1	335.50	336.50	0	1,139	0.00%
2020/06/04	1	338.00	2	335.75	335.00	-1	1,147	-0.09%
2020/06/03	20	337.13	2	335.50	335.50	18	1,150	1.56%
2020/06/02	2	330.25	16	332.25	330.00	-14	1,141	-1.23%
2020/06/01	5	326.00	4	326.00	327.00	1	1,130	0.09%
2020/05/29	6	322.17	32	322.73	320.00	-26	1,127	-2.31%
2020/05/28	0	0.00	27	326.50	327.00	-27	1,120	-2.41%
2020/05/27	2	324.50	1	324.00	316.50	1	1,113	0.09%
2020/05/26	0	0.00	2	316.50	316.50	-2	1,121	-0.18%
2020/05/22	3	308.67	0	0.00	309.00	3	1,137	0.26%
2020/05/21	4	312.50	0	0.00	312.50	4	1,143	0.35%
2020/05/20	0	0.00	4	309.63	310.00	-4	1,145	-0.35%
2020/05/19	2	317.00	4	318.25	310.00	-2	1,148	-0.17%
2020/05/18	5	314.50	6	314.33	317.50	-1	1,128	-0.09%
2020/05/15	1	307.50	8	307.06	311.50	-7	1,107	-0.63%
2020/05/14	37	300.59	0	0.00	300.00	37	1,095	3.38%
2020/05/13	0	0.00	67	300.04	302.00	-67	1,102	-6.08%
2020/05/12	8	301.88	0	0.00	300.50	8	1,113	0.72%
2020/05/08	1	305.00	0	0.00	306.00	1	1,118	0.09%
2020/05/06	9	302.72	36	304.26	301.50	-27	1,104	-2.44%
2020/05/05	1	306.00	11	306.45	306.00	-10	1,103	-0.91%
2020/05/04	2	311.25	0	0.00	306.00	2	1,108	0.18%
2020/04/29	1	308.50	0	0.00	311.00	1	1,111	0.09%
2020/04/27	2	307.76	7	308.71	308.50	-5	1,141	-0.44%
2020/04/24	10.1	308.75	0	0.00	310.00	10.1	1,149	0.87%
2020/04/23	7	310.29	7	312.50	313.50	0	1,176	0.00%
2020/04/17	2	300.00	0	0.00	298.00	2	1,186	0.17%
2020/04/16	1	300.00	0	0.00	299.00	1	1,173	0.09%
2020/04/15	15	304.03	2	301.50	303.50	13	1,166	1.11%
2020/04/13	0	0.00	3	290.00	288.00	-3	1,176	-0.25%
2020/04/10	30	288.22	0	0.00	288.00	30	1,185	2.53%
2020/04/09	2	290.50	0	0.00	286.00	2	1,203	0.17%
2020/04/08	0	0.00	82	292.14	290.50	-82	1,206	-6.80%
2020/04/07	162	290.64	31	287.03	285.00	131	1,199	10.92%	大買/鉅額交易
2020/04/06	67	280.30	9	277.56	281.00	58	1,173	4.94%
2020/04/01	18	264.22	0	0.00	263.00	18	1,158	1.55%
2020/03/31	17	267.00	0	0.00	265.00	17	1,157	1.47%
2020/03/30	0	0.00	3	264.33	267.50	-3	1,146	-0.26%
2020/03/27	10	274.95	1	278.00	270.50	9	1,143	0.79%
2020/03/26	5.1	267.69	13	275.96	276.50	-8	1,129	-0.70%
2020/03/25	3	264.50	1	263.00	260.00	2	1,112	0.18%
2020/03/24	25	248.36	1	245.00	246.00	24	1,101	2.18%
2020/03/20	11	234.32	1	234.00	235.00	10	1,103	0.91%
2020/03/19	3	223.83	4	230.88	223.00	-1	1,097	-0.09%
2020/03/18	1	246.50	1	250.00	242.50	0	1,088	0.00%
2020/03/17	30	249.05	3	248.00	248.00	27	1,107	2.44%
2020/03/16	0	0.00	79	265.35	256.00	-79	1,102	-7.16%
2020/03/13	1	259.00	1	265.00	271.50	0	1,100	0.00%
2020/03/12	6	280.25	4	279.88	276.00	2	1,088	0.18%
2020/03/11	4	296.25	4	291.75	287.50	0	1,070	0.00%
2020/03/10	0	286.00	3	286.17	285.50	-3	1,062	-0.28%
2020/03/09	0	0.00	13	284.77	285.00	-13	1,066	-1.22%
2020/03/05	3	300.17	2	300.50	300.00	1	1,081	0.09%
2020/03/04	5	290.00	1	295.00	296.50	4	1,086	0.37%
2020/03/03	0	0.00	1	294.00	295.00	-1	1,091	-0.09%
2020/03/02	0	0.00	191	280.21	283.50	-191	1,099	-17.38%	大賣/鉅額交易
2020/02/27	4	291.50	0	0.00	283.50	4	1,082	0.37%
2020/02/26	1	302.00	16	299.81	301.00	-15	1,068	-1.40%
2020/02/25	5	308.00	0	0.00	306.50	5	1,061	0.47%
2020/02/24	14	311.96	22	310.89	312.00	-8	1,062	-0.75%
2020/02/21	0	0.00	67	316.15	320.00	-67	1,065	-6.29%
2020/02/20	0	0.00	25	318.40	315.50	-25	1,086	-2.30%
2020/02/19	16	315.03	150	315.76	315.00	-134	1,137	-11.78%	大賣/鉅額交易
2020/02/18	18	315.44	0	0.00	315.00	18	1,143	1.57%
2020/02/17	2	318.00	5	321.70	321.00	-3	1,158	-0.26%
2020/02/13	0	0.00	2	323.75	322.00	-2	1,166	-0.17%
2020/02/12	1	320.00	49	318.94	320.00	-48	1,174	-4.09%
2020/02/11	0	0.00	5	314.00	314.50	-5	1,204	-0.42%
2020/02/07	0	0.00	10	317.20	316.50	-10	1,221	-0.82%
2020/02/06	0	0.00	60	317.13	319.50	-60	1,226	-4.89%
2020/02/05	1	315.50	0	0.00	315.50	1	1,232	0.08%
2020/02/04	2	318.50	0	0.00	318.00	2	1,233	0.16%
2020/02/03	30	314.22	0	0.00	316.00	30	1,244	2.41%
2020/01/31	1	315.50	1	321.00	321.00	0	1,242	0.00%
2020/01/30	10	315.35	0	0.00	315.00	10	1,247	0.80%
2020/01/20	1	333.50	9	337.28	332.50	-8	1,240	-0.64%
2020/01/17	4	329.50	29.2	330.77	330.00	-25.2	1,284	-1.96%
2020/01/16	1	320.00	12	320.33	320.50	-11	1,266	-0.87%
2020/01/15	2	316.00	18	314.25	315.50	-16	1,252	-1.28%
2020/01/14	1	309.00	0	0.00	309.00	1	1,242	0.08%
2020/01/13	0	0.00	40	307.28	310.00	-40	1,240	-3.22%
2020/01/09	10	303.45	0	0.00	304.50	10	1,246	0.80%
2020/01/08	9	294.89	651	295.83	293.00	-642	1,238	-51.86%	大賣/鉅額交易
2020/01/07	5	301.00	50	301.71	300.50	-45	1,210	-3.72%
2020/01/06	12	301.46	0	0.00	303.00	12	1,207	0.99%
2020/01/03	7	301.43	50	302.16	303.00	-43	1,208	-3.56%
2020/01/02	0	0.00	2	302.00	309.00	-2	1,196	-0.17%
2019/12/31	6	303.92	48	302.96	303.00	-42	1,199	-3.50%
2019/12/30	3	304.17	37	304.30	305.50	-34	1,228	-2.77%
2019/12/27	17	305.62	5	305.50	305.50	12	1,238	0.97%
2019/12/26	3	308.00	54	308.69	307.50	-51	1,248	-4.09%
2019/12/25	6	310.42	3	312.00	311.00	3	1,263	0.24%
2019/12/24	1	311.00	2	312.50	311.50	-1	1,268	-0.08%
2019/12/19	2	318.25	4	316.13	315.00	-2	1,354	-0.15%
2019/12/18	0	0.00	12	317.92	317.00	-12	1,353	-0.89%
2019/12/17	0	0.00	57	312.45	315.50	-57	1,357	-4.20%
2019/12/16	13	312.96	25	313.16	313.00	-12	1,380	-0.87%
2019/12/13	1	324.00	2	320.00	316.00	-1	1,386	-0.07%
2019/12/12	4	317.63	32.3	315.48	320.00	-28.3	1,377	-2.05%
2019/12/11	10	304.00	12	307.92	308.00	-2	1,339	-0.15%
2019/12/10	7	302.93	78	303.10	304.50	-71	1,346	-5.27%
2019/12/09	3	308.67	1.1	310.62	308.00	1.9	1,331	0.14%
2019/12/06	0	0.00	3	313.00	309.50	-3	1,332	-0.23%
2019/12/05	0	0.00	2	307.75	308.00	-2	1,327	-0.15%
2019/12/04	5	301.40	101	301.21	303.00	-96	1,367	-7.02%	大賣/
2019/12/03	2	301.75	11	303.05	306.00	-9	1,361	-0.66%
2019/12/02	6	301.25	50	300.98	302.00	-44	1,352	-3.25%
2019/11/29	3	304.50	1	305.50	305.00	2	1,332	0.15%
2019/11/28	4	315.25	1	312.00	312.00	3	1,329	0.23%
2019/11/27	1	316.50	4	315.13	316.00	-3	1,339	-0.22%
2019/11/26	1	308.50	1	309.00	309.00	0	1,358	0.00%
2019/11/25	2	305.00	38	307.83	307.00	-36	1,393	-2.58%
2019/11/21	1	300.00	0	0.00	306.00	1	1,380	0.07%
2019/11/20	19	306.76	40	306.76	304.50	-21	1,370	-1.53%
2019/11/19	130	310.33	13.3	310.26	310.00	116.7	1,356	8.60%	大買/鉅額交易
2019/11/18	7	301.64	11.6	307.81	308.00	-4.6	1,330	-0.35%
2019/11/15	1	290.00	5.3	290.44	292.50	-4.3	1,275	-0.34%
2019/11/14	5	288.80	3	290.67	287.50	2	1,276	0.16%
2019/11/13	4	289.38	5	289.30	288.00	-1	1,260	-0.08%
2019/11/12	22	287.52	57	287.87	289.00	-35	1,254	-2.79%
2019/11/11	10	286.90	8	287.06	287.00	2	1,253	0.16%
2019/11/08	345	286.93	26	285.85	290.00	319	1,229	25.95%	大買/鉅額交易
2019/11/07	2	275.25	0	0.00	276.00	2	1,182	0.17%
2019/11/06	84	280.33	37	279.91	279.00	47	1,181	3.98%
2019/11/05	1	278.50	1	279.50	280.00	0	1,165	0.00%
2019/11/04	1	275.00	7	280.43	282.00	-6	1,175	-0.51%
2019/11/01	13	276.42	7	274.93	274.50	6	1,187	0.51%
2019/10/31	167	279.88	5	279.60	281.00	162	1,191	13.60%	大買/鉅額交易
2019/10/30	5	278.00	6	278.83	280.00	-1	1,175	-0.09%
2019/10/29	61	276.99	4	276.63	276.50	57	1,184	4.81%
2019/10/28	5	274.90	1	273.50	273.00	4	1,162	0.34%
2019/10/25	73	275.59	24	278.00	275.00	49	1,150	4.26%
2019/10/24	4	265.75	23	265.33	266.50	-19	1,099	-1.73%
2019/10/22	3	269.00	0	0.00	267.50	3	1,096	0.27%
2019/10/21	1	269.00	0	0.00	270.00	1	1,091	0.09%
2019/10/18	21	271.50	5	272.10	271.00	16	1,097	1.46%
2019/10/17	378	275.17	0	0.00	275.50	378	1,103	34.26%	大買/鉅額交易
2019/10/16	0	0.00	100	273.10	272.50	-100	1,097	-9.12%
2019/10/09	19	271.42	62	272.26	269.50	-43	1,133	-3.79%
2019/10/07	43	277.66	11	277.05	275.50	32	1,136	2.81%
2019/10/04	114	276.43	50	276.49	276.00	64	1,125	5.68%	大買/
2019/10/03	16	271.25	49	269.67	272.00	-33	1,094	-3.02%
2019/10/02	0	0.00	3	274.00	274.50	-3	1,091	-0.27%
2019/10/01	0	0.00	36	266.03	269.50	-36	1,098	-3.28%
2019/09/27	1	259.50	0	0.00	260.00	1	1,084	0.09%
2019/09/26	3	260.83	2	263.50	261.50	1	1,082	0.09%
2019/09/25	18	264.78	20	264.48	264.50	-2	1,065	-0.19%
2019/09/24	7	270.93	4	274.63	270.00	3	1,036	0.29%
2019/09/23	1	270.00	1	271.50	271.00	0	1,014	0.00%
2019/09/20	3	271.83	4	272.00	273.00	-1	1,012	-0.10%
2019/09/19	21	268.88	293	272.40	270.00	-272	999	-27.22%	大賣/鉅額交易
2019/09/18	9	265.83	1	263.50	267.00	8	969	0.83%
2019/09/17	3	267.67	34	269.40	266.50	-31	960	-3.23%
2019/09/16	0	0.00	33	268.70	268.00	-33	960	-3.43%
2019/09/12	7	270.07	0.3	267.00	268.00	6.7	972	0.69%
2019/09/11	3	264.67	0	0.00	265.00	3	961	0.31%
2019/09/10	25	263.22	0	0.00	265.00	25	961	2.60%
2019/09/09	4	264.13	0	0.00	265.50	4	959	0.42%
2019/09/06	19	266.08	30	269.85	262.50	-11	955	-1.15%
2019/09/04	7	255.71	1	257.00	258.00	6	918	0.65%
2019/09/03	1	257.00	0	0.00	257.00	1	922	0.11%
2019/09/02	12	256.50	1	256.50	256.50	11	920	1.20%
2019/08/30	0	0.00	7	263.43	263.00	-7	912	-0.77%
2019/08/29	84	262.01	26	263.35	261.00	58	898	6.46%
2019/08/28	5	261.80	24	259.04	260.00	-19	860	-2.21%
2019/08/27	14	250.79	12	251.25	248.50	2	824	0.24%
2019/08/26	1	245.50	0	0.00	248.00	1	827	0.12%
2019/08/23	1	250.50	1	252.00	250.50	0	831	0.00%
2019/08/22	9	253.28	2	254.50	252.00	7	833	0.84%
2019/08/21	22	252.89	150	251.56	253.50	-128	828	-15.44%	大賣/鉅額交易
2019/08/20	2	251.25	0	0.00	251.00	2	824	0.24%
2019/08/19	0	0.00	1	251.50	249.50	-1	820	-0.12%
2019/08/16	0	0.00	2	239.75	240.00	-2	812	-0.25%
2019/08/15	34	242.47	0	0.00	242.50	34	808	4.21%
2019/08/14	75	246.50	3	246.00	247.00	72	806	8.93%
2019/08/12	0	0.00	7	239.79	240.00	-7	831	-0.84%
2019/08/07	2	234.25	0	0.00	235.00	2	857	0.23%
2019/08/06	15	228.53	9	228.44	232.50	6	875	0.69%
2019/08/05	10	225.25	0	0.00	230.00	10	863	1.16%
2019/08/02	3	232.33	7	233.00	232.50	-4	841	-0.48%
2019/08/01	7	240.00	0	0.00	240.00	7	831	0.84%
2019/07/31	13	239.54	0	0.00	243.50	13	835	1.56%
2019/07/30	2	242.50	1	245.00	241.00	1	824	0.12%
2019/07/29	8	244.06	11	244.91	242.50	-3	831	-0.36%
2019/07/26	2	247.00	0	0.00	248.00	2	830	0.24%
2019/07/25	9	246.72	0	0.00	248.00	9	831	1.08%
2019/07/24	0	0.00	6	252.50	252.50	-6	833	-0.72%
2019/07/23	7	251.00	50	250.95	253.50	-43	831	-5.17%
2019/07/19	5	246.90	9	246.94	246.50	-4	821	-0.49%
2019/07/18	9	248.83	0	0.00	248.00	9	817	1.10%
2019/07/17	17	251.59	0	0.00	249.50	17	820	2.07%
2019/07/16	34	259.04	0	0.00	256.50	34	814	4.18%
2019/07/15	2	267.00	2	269.25	270.00	0	803	0.00%
2019/07/12	8	266.44	2	267.00	265.00	6	795	0.75%
2019/07/11	7	261.36	9	262.00	263.00	-2	792	-0.25%
2019/07/10	0	0.00	4	261.50	261.50	-4	782	-0.51%
2019/07/09	10	254.00	4	254.50	253.50	6	784	0.76%
2019/07/08	5	256.20	1	258.50	256.00	4	796	0.50%
2019/07/05	14	261.75	84	262.65	260.50	-70	791	-8.85%
2019/07/04	4	254.63	5	255.70	255.50	-1	793	-0.13%
2019/07/03	6	255.42	0	0.00	253.00	6	797	0.75%
2019/07/02	0	0.00	11	262.05	260.00	-11	810	-1.36%
2019/07/01	12	259.46	0	0.00	259.50	12	820	1.46%
2019/06/28	15	252.20	0	0.00	250.50	15	826	1.82%
2019/06/27	0	0.00	1	251.50	251.00	-1	848	-0.12%
2019/06/26	1	252.00	0	0.00	252.50	1	911	0.11%
2019/06/25	1	250.00	0	0.00	250.50	1	1,005	0.10%
2019/06/24	1	254.00	0	0.00	252.50	1	1,021	0.10%
2019/06/21	2	254.25	3	255.50	258.00	-1	1,038	-0.10%
2019/06/20	26	254.94	0	0.00	252.00	26	1,037	2.51%
2019/06/19	1	244.50	0	0.00	246.50	1	1,046	0.10%
2019/06/18	16	244.16	0	0.00	241.50	16	1,055	1.52%
2019/06/14	2	241.50	0	0.00	241.00	2	1,082	0.18%
2019/06/13	0	0.00	43	243.37	246.50	-43	1,101	-3.91%
2019/06/12	8	240.88	0	0.00	241.50	8	1,129	0.71%
2019/06/10	0	0.00	50	240.16	242.00	-50	1,132	-4.41%
2019/06/06	13	238.73	0	0.00	238.50	13	1,142	1.14%
2019/06/04	10	243.50	6	240.25	236.50	4	1,160	0.34%
2019/05/23	1	234.00	9	233.83	234.00	-8	1,241	-0.64%
2019/05/22	0	0.00	47	241.84	240.00	-47	1,249	-3.76%
2019/05/20	0	0.00	50	235.40	239.00	-50	1,259	-3.97%
2019/05/17	10	238.10	7	239.07	236.00	3	1,250	0.24%
2019/05/15	3	257.83	2	260.75	255.00	1	1,231	0.08%
2019/05/14	7	268.71	366	265.20	262.00	-359	1,227	-29.26%	大賣/鉅額交易
2019/05/13	62	272.19	15	270.57	271.50	47	1,224	3.84%
2019/05/10	3	273.67	3	273.00	270.00	0	1,255	0.00%
2019/05/09	62	271.00	4	271.50	270.00	58	1,263	4.59%
2019/05/08	18	276.36	6	276.17	276.50	12	1,268	0.95%
2019/05/07	84	276.12	0	0.00	276.00	84	1,270	6.61%
2019/05/06	2	265.75	2	267.50	267.00	0	1,287	0.00%
2019/05/02	1	268.00	154	268.17	271.00	-153	1,351	-11.32%	大賣/鉅額交易
2019/04/30	74	259.76	34	260.78	262.00	40	1,345	2.97%
2019/04/26	1	268.50	0	0.00	268.00	1	1,363	0.07%
2019/04/25	1	277.50	0	0.00	274.50	1	1,359	0.07%
2019/04/24	1	276.50	4	278.25	279.00	-3	1,359	-0.22%
2019/04/23	1	269.00	0	0.00	273.00	1	1,353	0.07%
2019/04/22	1	270.00	0	0.00	270.00	1	1,348	0.07%
2019/04/19	5	278.20	1	274.00	273.00	4	1,347	0.30%
2019/04/18	0	0.00	15	281.73	279.00	-15	1,346	-1.11%
2019/04/17	3	280.00	0	0.00	278.50	3	1,345	0.22%
2019/04/16	0	0.00	3	284.67	285.00	-3	1,367	-0.22%
2019/04/15	99	281.97	1	285.00	284.50	98	1,379	7.10%
2019/04/12	5	278.60	15	278.77	277.50	-10	1,385	-0.72%
2019/04/11	3	285.83	4	288.00	285.00	-1	1,390	-0.07%
2019/04/10	1	288.50	7	285.07	288.50	-6	1,400	-0.43%
2019/04/08	4	274.00	4	279.00	276.00	0	1,435	0.00%
2019/04/03	1	272.00	18	272.69	275.50	-17	1,471	-1.16%
2019/04/02	1	274.00	39.6	275.10	275.00	-38.6	1,457	-2.65%
2019/04/01	2	271.00	4	272.50	273.00	-2	1,440	-0.14%
2019/03/29	8	269.69	14	270.11	272.00	-6	1,411	-0.43%
2019/03/28	116.2	258.14	97	254.66	260.00	19.2	1,353	1.42%	大買/
2019/03/27	15	244.90	5	244.40	244.00	10	1,277	0.78%
2019/03/26	4	236.50	4	239.38	241.50	0	1,306	0.00%
2019/03/25	3	232.00	0	0.00	233.00	3	1,289	0.23%
2019/03/22	40	236.06	3	236.83	236.50	37	1,281	2.89%
2019/03/21	49	235.19	3	234.83	232.50	46	1,264	3.64%
2019/03/20	28	230.48	0	0.00	230.00	28	1,264	2.21%
2019/03/19	151	231.53	13	231.23	231.00	138	1,262	10.93%	大買/鉅額交易
2019/03/18	202	227.65	8	230.38	231.00	194	1,241	15.62%	大買/鉅額交易
2019/03/15	170	225.60	15	225.93	226.50	155	1,223	12.66%	大買/鉅額交易
2019/03/14	0	0.00	5	221.00	220.00	-5	1,192	-0.42%
2019/03/13	100	218.41	0	0.00	218.50	100	1,229	8.13%
2019/03/12	4	216.25	31	217.10	215.50	-27	1,222	-2.21%
2019/03/11	6	216.67	1	219.00	217.00	5	1,218	0.41%
2019/03/08	56	218.38	62	217.58	219.00	-6	1,221	-0.49%
2019/03/07	28	217.66	2	216.50	215.50	26	1,220	2.13%
2019/03/06	166	222.51	3	220.00	223.00	163	1,229	13.25%	大買/鉅額交易
2019/03/05	19	221.74	51	221.69	220.50	-32	1,228	-2.61%
2019/03/04	72	218.04	0	0.00	219.00	72	1,222	5.89%
2019/02/27	3	218.17	2	219.50	218.50	1	1,222	0.08%
2019/02/26	53	221.14	0	0.00	220.00	53	1,226	4.32%
2019/02/25	147	220.18	2	220.25	218.50	145	1,211	11.97%	大買/鉅額交易
2019/02/22	21	220.64	0	0.00	216.50	21	1,193	1.76%
2019/02/21	174.2	226.34	3.4	226.91	226.50	170.8	1,169	14.61%	大買/鉅額交易
2019/02/20	16	226.00	1	224.50	226.50	15	1,160	1.29%
2019/02/19	9	224.89	18	224.00	223.50	-9	1,153	-0.78%
2019/02/18	8	222.25	2	225.75	226.00	6	1,160	0.52%
2019/02/15	22	222.05	1	222.00	222.00	21	1,174	1.79%
2019/02/14	4	224.75	39	226.68	227.00	-35	1,170	-2.99%
2019/02/13	104	223.83	2	226.75	223.00	102	1,164	8.76%	大買/鉅額交易
2019/02/12	88	227.54	47	227.20	227.00	41	1,166	3.51%
2019/02/11	96	230.34	43	231.77	230.00	53	1,176	4.51%
2019/01/30	0	0.00	5.6	224.96	222.00	-5.6	1,156	-0.48%
2019/01/29	31	224.19	1	223.50	223.50	30	1,162	2.58%
2019/01/28	0	0.00	5	224.10	224.50	-5	1,157	-0.43%
2019/01/25	111.4	225.24	42	225.45	222.00	69.4	1,177	5.90%	大買/
2019/01/24	102	223.59	35	222.49	225.00	67	1,168	5.74%	大買/
2019/01/23	323	221.11	45	221.23	220.50	278	1,163	23.90%	大買/鉅額交易
2019/01/22	76	212.39	0.6	212.00	213.00	75.4	1,127	6.69%
2019/01/21	3	212.50	10	213.50	213.50	-7	1,141	-0.61%
2019/01/18	19	213.68	18.6	213.16	214.00	0.4	1,171	0.03%
2019/01/17	6	207.00	2	207.25	206.50	4	1,156	0.35%
2019/01/16	3	207.50	4	207.50	208.00	-1	1,174	-0.09%
2019/01/15	3	207.00	2	208.00	208.50	1	1,183	0.08%
2019/01/14	5	204.70	42	204.37	205.00	-37	1,184	-3.12%
2019/01/11	1	205.50	2	206.25	207.00	-1	1,191	-0.08%
2019/01/10	12	204.71	1	207.50	206.00	11	1,195	0.92%
2019/01/09	9	205.06	51	205.48	205.50	-42	1,201	-3.50%
2019/01/08	10	206.80	6	208.00	205.00	4	1,199	0.33%
2019/01/07	48	203.18	2	203.75	204.00	46	1,186	3.88%
2019/01/04	55	206.19	7	204.07	205.50	48	1,202	3.99%
2019/01/03	56	209.80	6	211.33	207.50	50	1,228	4.07%
2019/01/02	120	209.45	7.7	210.13	209.50	112.3	1,228	9.14%	大買/鉅額交易
2018/12/28	40	205.79	10	206.35	208.00	30	1,220	2.46%
2018/12/27	43	205.31	28	202.86	207.00	15	1,223	1.23%
2018/12/26	209	199.33	2	198.00	194.00	207	1,236	16.74%	大買/鉅額交易
2018/12/25	0	0.00	3	188.50	190.00	-3	1,198	-0.25%
2018/12/24	10	190.00	0	0.00	190.00	10	1,218	0.82%
2018/12/22	0	0.00	1	187.50	189.00	-1	1,234	-0.08%
2018/12/21	20	186.18	3	187.50	189.00	17	1,254	1.36%
2018/12/20	50	189.61	3	189.50	187.50	47	1,278	3.68%
2018/12/19	33	190.08	5	188.70	184.00	28	1,297	2.16%
2018/12/18	2	195.25	1	194.00	194.50	1	1,271	0.08%
2018/12/17	2	195.75	2	194.00	193.50	0	1,282	0.00%
2018/12/14	2	194.00	7	195.36	196.00	-5	1,298	-0.39%
2018/12/13	10	198.30	4	197.25	197.00	6	1,316	0.46%
2018/12/12	9	193.11	3	192.00	195.00	6	1,320	0.45%
2018/12/11	1	188.50	3	188.50	190.00	-2	1,326	-0.15%
2018/12/10	3	191.50	2	191.50	189.00	1	1,338	0.07%
2018/12/07	5	190.00	5	189.20	189.00	0	1,346	0.00%
2018/12/06	14	193.36	10	194.75	190.50	4	1,385	0.29%
2018/12/05	0	0.00	2	186.25	189.00	-2	1,352	-0.15%
2018/12/04	1	190.00	14	189.57	189.00	-13	1,364	-0.95%
2018/12/03	14	191.04	4	190.25	190.50	10	1,377	0.73%
2018/11/30	14	184.61	4	183.75	187.00	10	1,379	0.72%
2018/11/29	3	186.33	11	184.55	183.00	-8	1,393	-0.57%
2018/11/28	11	187.45	10	188.50	188.50	1	1,419	0.07%
2018/11/27	12	189.13	6	189.67	190.50	6	1,444	0.42%
2018/11/23	1	184.50	7	185.29	183.00	-6	1,481	-0.41%
2018/11/22	70	186.85	1	187.50	186.00	69	1,518	4.54%
2018/11/21	1	181.50	1	182.00	183.00	0	1,543	0.00%
2018/11/16	2	184.75	0	0.00	184.00	2	1,593	0.13%
2018/11/15	4	185.50	12	185.63	186.50	-8	1,601	-0.50%
2018/11/14	12	189.08	2	190.75	190.00	10	1,618	0.62%
2018/11/13	1	185.50	11	184.95	186.00	-10	1,633	-0.61%
2018/11/12	5	187.80	2	188.75	188.50	3	1,673	0.18%
2018/11/09	7	188.36	8	187.19	185.00	-1	1,703	-0.06%
2018/11/08	12	185.63	8	183.75	188.00	4	1,766	0.23%
2018/11/07	100	176.65	1	177.50	179.00	99	1,794	5.52%
2018/11/06	5	174.80	7	175.79	174.00	-2	1,790	-0.11%
2018/11/02	44	182.68	10	182.70	184.50	34	1,765	1.93%
2018/11/01	9	184.11	8	179.38	185.00	1	1,739	0.06%
2018/10/31	27	176.13	1	176.50	179.50	26	1,723	1.51%
2018/10/30	2	173.75	53	172.93	171.00	-51	1,708	-2.98%
2018/10/29	4	175.63	19	173.55	176.50	-15	1,689	-0.89%
2018/10/26	43	176.52	59	176.59	178.00	-16	1,669	-0.96%
2018/10/25	178	184.55	5	184.00	183.00	173	1,631	10.60%	大買/鉅額交易
2018/10/24	10	190.20	13	191.35	192.50	-3	1,612	-0.19%
2018/10/23	2	195.00	11	192.77	190.50	-9	1,599	-0.56%
2018/10/22	8	195.94	0	0.00	196.50	8	1,584	0.51%
2018/10/19	5	199.00	3	197.17	198.50	2	1,580	0.13%
2018/10/18	0	0.00	3	199.33	201.50	-3	1,573	-0.19%
2018/10/17	3	199.67	1	201.00	196.00	2	1,564	0.13%
2018/10/15	0	0.00	50	195.75	198.00	-50	1,541	-3.24%
2018/10/12	2	183.50	3	186.00	191.50	-1	1,526	-0.07%
2018/10/11	36.3	182.48	162	181.29	181.50	-125.7	1,500	-8.37%	大賣/鉅額交易
2018/10/09	1	202.50	1	197.50	197.00	0	1,460	0.00%
2018/10/08	3	203.33	0	0.00	204.50	3	1,441	0.21%
2018/10/05	8	203.63	3	201.67	202.00	5	1,432	0.35%
2018/10/04	5	210.10	133	208.56	209.00	-128	1,404	-9.12%	大賣/鉅額交易
2018/10/03	0	0.00	9	199.61	200.50	-9	1,358	-0.66%
2018/10/02	4	201.38	3.2	200.82	200.50	0.9	1,353	0.06%
2018/10/01	60	204.98	2	205.00	205.00	58	1,331	4.36%
2018/09/28	55	208.19	1	208.00	209.50	54	1,317	4.10%
2018/09/27	34	210.49	2	208.75	209.00	32	1,302	2.46%
2018/09/26	20	214.73	171	215.46	215.50	-151	1,267	-11.91%	大賣/鉅額交易
2018/09/25	7.2	209.65	0	0.00	210.00	7.2	1,235	0.58%
2018/09/21	52	206.23	1.6	206.44	205.50	50.4	1,208	4.17%
2018/09/20	2	204.50	7	204.00	208.50	-5	1,201	-0.42%
2018/09/19	6	212.83	4	208.13	206.50	2	1,189	0.17%
2018/09/18	3	214.50	1	212.00	212.50	2	1,163	0.17%
2018/09/14	3	206.00	3	208.67	208.50	0	1,136	0.00%
2018/09/13	2	208.25	2	211.25	209.50	0	1,126	0.00%
2018/09/12	118	212.08	75	212.35	209.00	43	1,116	3.85%	大買/
2018/09/11	7	208.00	10	208.75	206.50	-3	1,075	-0.28%
2018/09/10	7	207.57	18	208.17	210.50	-11	1,085	-1.01%
2018/09/07	28	212.13	16	212.34	210.00	12	1,082	1.11%
2018/09/06	3	213.83	4	214.00	214.00	-1	1,067	-0.09%
2018/09/05	17	214.47	2	217.25	213.50	15	1,049	1.43%
2018/09/04	200	220.23	18	220.58	222.50	182	1,034	17.59%	大買/鉅額交易
2018/09/03	36	214.33	1	212.00	208.00	35	988	3.54%
2018/08/31	12	221.50	64	221.07	225.00	-52	960	-5.42%
2018/08/30	20	221.65	8.2	223.70	222.50	11.8	948	1.24%
2018/08/29	3	224.00	53	222.94	225.00	-50	918	-5.45%
2018/08/28	0	0.00	59	217.95	217.00	-59	878	-6.71%
2018/08/27	2	214.50	1	214.50	214.50	1	853	0.12%
2018/08/24	5.2	206.38	46	206.21	207.00	-40.8	836	-4.88%
2018/08/23	0	0.00	18	214.08	211.00	-18	831	-2.16%
2018/08/22	0	0.00	1.8	211.72	213.50	-1.8	824	-0.22%
2018/08/21	58	209.52	0	0.00	211.00	58	805	7.20%
2018/08/20	0	0.00	1	212.50	210.50	-1	779	-0.13%
2018/08/17	0	0.00	2.6	208.19	209.50	-2.6	751	-0.35%
2018/08/16	102	202.64	73.2	201.91	205.00	28.8	712	4.04%	大買/
2018/08/15	127	202.11	26.8	201.34	200.00	100.2	685	14.61%	大買/
2018/08/14	5	192.10	6.2	190.47	194.00	-1.2	611	-0.20%
2018/08/13	3	182.67	2	186.00	183.00	1	570	0.18%
2018/08/10	0	0.00	1	180.50	181.00	-1	564	-0.18%
2018/08/08	0	0.00	1	182.50	183.50	-1	597	-0.17%
2018/08/06	0	0.00	3	180.33	182.00	-3	589	-0.51%
2018/08/03	0	0.00	1	177.50	178.00	-1	585	-0.17%
2018/08/02	1	178.00	2.4	175.41	175.00	-1.4	582	-0.25%
2018/07/31	1	177.00	1	177.50	177.50	0	584	0.00%
2018/07/30	1	179.00	0	0.00	179.50	1	584	0.17%
2018/07/27	2	177.00	0	0.00	177.00	2	576	0.35%
2018/07/25	1	175.00	0	0.00	175.00	1	580	0.17%
2018/07/20	0	0.00	1	175.50	175.50	-1	576	-0.17%
2018/07/19	2	173.25	0	0.00	173.00	2	570	0.35%
2018/07/12	0	0.00	1	169.50	171.00	-1	579	-0.17%
2018/07/11	1	176.50	0	0.00	178.00	1	574	0.17%
2018/07/09	4	174.25	0	0.00	174.00	4	551	0.73%
2018/07/03	3	177.33	1	178.50	178.00	2	562	0.36%
2018/06/29	3	175.83	39	177.47	179.00	-36	567	-6.34%
2018/06/25	0	0.00	30	178.93	178.00	-30	550	-5.45%
2018/06/22	0	0.00	2	178.50	181.00	-2	550	-0.36%
2018/06/20	2	178.50	0	0.00	182.00	2	552	0.36%
2018/06/15	13	181.62	1	180.50	180.50	12	526	2.28%
2018/06/12	0	0.00	2	188.25	187.00	-2	518	-0.39%
2018/06/11	0	0.00	95	182.29	186.00	-95	508	-18.68%
2018/06/08	0	0.00	1	180.50	184.00	-1	510	-0.20%
2018/06/07	2	183.25	0	0.00	182.00	2	512	0.39%
2018/06/06	1	182.00	0	0.00	182.00	1	520	0.19%
2018/06/01	0	0.00	1.7	188.37	189.00	-1.7	538	-0.32%
2018/05/31	0	0.00	0.6	186.50	188.00	-0.6	538	-0.11%
2018/05/25	100	184.11	0	0.00	184.50	100	539	18.54%
2018/05/22	0	0.00	1	184.50	181.50	-1	560	-0.18%
2018/05/17	50	180.82	2	182.75	184.00	48	564	8.50%
2018/05/16	1	177.50	0	0.00	179.00	1	550	0.18%
2018/05/15	0	0.00	40	172.13	171.50	-40	561	-7.12%
2018/05/14	0	0.00	1	174.00	172.00	-1	607	-0.16%
2018/05/08	1	170.00	0	0.00	169.00	1	714	0.14%
2018/05/02	30	166.87	0	0.00	167.00	30	791	3.79%
2018/04/30	15	167.00	0	0.00	166.50	15	826	1.81%
2018/04/27	0	0.00	5	165.10	165.00	-5	881	-0.57%
2018/04/23	1	174.00	0	0.00	170.00	1	1,107	0.09%
2018/04/18	1	175.50	0	0.00	175.00	1	1,189	0.08%
2018/04/17	1	178.50	0	0.00	176.50	1	1,188	0.08%
2018/04/13	0	0.00	1	179.00	179.00	-1	1,199	-0.08%
2018/04/11	1.2	178.08	0	0.00	178.00	1.2	1,201	0.10%
2018/04/10	1	178.50	1	177.50	177.50	0	1,200	0.00%
2018/04/03	1	179.50	0	0.00	180.00	1	1,199	0.08%
2018/04/02	0	0.00	10	183.50	183.00	-10	1,202	-0.83%
2018/03/31	10	183.50	0	0.00	183.50	10	1,204	0.83%
2018/03/30	30	184.48	0	0.00	183.00	30	1,206	2.49%
2018/03/29	0	0.00	1	185.50	185.50	-1	1,206	-0.08%
2018/03/28	0	0.00	1	183.50	185.50	-1	1,203	-0.08%
2018/03/27	2	185.00	0	0.00	184.00	2	1,201	0.17%
2018/03/26	1	184.50	0	0.00	185.00	1	1,198	0.08%
2018/03/23	1	181.00	1	181.50	181.00	0	1,189	0.00%
2018/03/21	1	184.50	0	0.00	184.50	1	1,184	0.08%
2018/03/20	1	185.50	3	186.00	186.00	-2	1,190	-0.17%
2018/03/19	1	187.50	0	0.00	186.00	1	1,193	0.08%
2018/03/16	1	187.50	0	0.00	187.00	1	1,192	0.08%
2018/03/15	1	187.50	0	0.00	187.50	1	1,179	0.08%
2018/03/14	0	0.00	1	184.50	186.50	-1	1,178	-0.08%
2018/03/13	1	186.50	1	186.50	186.50	0	1,173	0.00%
2018/03/12	1	186.00	0	0.00	185.00	1	1,173	0.09%
2018/03/09	3	183.50	3	184.00	186.00	0	1,166	0.00%
2018/03/08	60	183.08	0	0.00	183.50	60	1,159	5.18%
2018/03/06	101	183.52	0	0.00	181.50	101	1,157	8.72%	大買/鉅額交易
2018/03/02	2	180.50	1	181.50	180.50	1	1,155	0.09%
2018/03/01	1	183.00	1	184.50	183.50	0	1,151	0.00%
2018/02/26	1	188.00	50	187.83	189.00	-49	1,140	-4.30%
2018/02/22	1	182.00	1	184.50	184.00	0	1,131	0.00%
2018/02/21	0	0.00	1	186.00	185.00	-1	1,121	-0.09%
2018/02/09	0	0.00	1	171.00	180.00	-1	1,104	-0.09%
2018/02/08	0	0.00	2	179.00	179.00	-2	1,098	-0.18%
2018/02/07	258	180.63	2	180.00	180.00	256	1,099	23.28%	大買/鉅額交易
2018/02/06	28	179.05	3	177.50	174.00	25	1,088	2.30%
2018/02/05	100	185.72	118	183.15	188.00	-18	1,049	-1.71%	大賣/
2018/02/02	2	188.50	1	187.50	190.00	1	1,033	0.10%
2018/02/01	6	185.08	1	186.50	186.50	5	1,028	0.49%
2018/01/31	0	0.00	17	184.15	186.50	-17	1,002	-1.70%
2018/01/30	2	185.25	47	187.65	184.00	-45	1,025	-4.39%
2018/01/29	1	192.00	0.6	190.00	191.00	0.4	1,028	0.04%
2018/01/26	2	191.00	1	193.00	190.50	1	1,047	0.10%
2018/01/25	4	196.25	5	196.70	194.00	-1	1,034	-0.10%
2018/01/24	5	194.10	5	193.90	192.00	0	1,026	0.00%
2018/01/23	3	197.00	5	199.50	197.00	-2	998	-0.20%
2018/01/22	1	196.50	14	196.71	199.50	-13	958	-1.36%
2018/01/19	7	194.57	78	193.22	192.50	-71	921	-7.70%
2018/01/18	1	188.50	9.1	188.43	189.00	-8.1	861	-0.94%
2018/01/17	169	183.30	8	185.44	186.00	161	829	19.41%	大買/鉅額交易
2018/01/16	93	179.67	2	178.50	179.00	91	762	11.94%
2018/01/15	1	172.50	1	171.00	176.50	0	706	0.00%
2018/01/12	1	170.00	0	0.00	172.00	1	690	0.14%
2018/01/11	0	0.00	1	169.00	168.50	-1	692	-0.14%
2018/01/05	0	0.00	0	167.50	168.00	0	732	0.00%
2018/01/04	0	0.00	2	166.50	167.00	-2	743	-0.27%
2018/01/03	0	164.50	0	0.00	164.00	0	789	0.00%
2018/01/02	4	167.75	0	0.00	167.00	4	849	0.47%