聯亞 (3081)-富邦券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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	371	361.74	537	361.43	358.00	-166	6,943	-2.39%	大買/大賣/鉅額交易
2024/11/19	0	0.00	203	316.72	334.50	-203	6,657	-3.05%	大賣/鉅額交易
2024/11/18	0	0.00	4.8	305.61	304.50	-4.8	6,651	-0.07%
2024/11/15	0	0.00	1	327.40	338.00	-1	6,636	-0.02%
2024/11/14	0	0.00	2.5	320.42	333.50	-2.5	6,640	-0.04%
2024/11/13	0	0.00	66.3	350.45	337.50	-66.3	6,631	-1.00%
2024/11/12	0	0.00	11	362.91	374.00	-11	6,622	-0.17%
2024/11/08	50	371.96	1	370.00	375.00	49	6,634	0.74%
2024/11/07	1	378.27	0	0.00	376.50	1	6,649	0.02%
2024/11/06	16.6	368.85	0	0.00	367.00	16.6	6,668	0.25%
2024/11/05	10.2	369.89	0	0.00	364.00	10.2	6,699	0.15%
2024/11/04	25.2	354.98	0	0.00	355.00	25.2	6,758	0.37%
2024/11/01	94	346.53	99	342.73	343.00	-5	6,763	-0.07%
2024/10/30	2	323.50	32	321.98	322.50	-30	6,638	-0.45%
2024/10/29	14	314.57	7	309.93	330.50	7	6,535	0.11%
2024/10/28	10	327.51	381	330.70	324.00	-371	6,372	-5.82%	大賣/鉅額交易
2024/10/25	139	355.45	227	353.48	360.00	-88	6,309	-1.39%	大買/大賣/
2024/10/24	30.2	337.86	38	342.20	345.00	-7.8	6,092	-0.13%
2024/10/23	27.8	359.66	5	360.60	362.00	22.8	6,114	0.37%
2024/10/22	0	0.00	5	337.00	352.50	-5	6,115	-0.08%
2024/10/21	31.3	344.97	0	0.00	339.50	31.3	6,148	0.51%
2024/10/18	1	335.50	0	0.00	339.50	1	6,194	0.02%
2024/10/17	0	0.00	1	330.00	336.50	-1	6,235	-0.02%
2024/10/16	2.9	328.78	43.3	327.08	339.00	-40.4	6,308	-0.64%
2024/10/15	30.6	372.65	65	353.73	342.00	-34.4	6,300	-0.55%
2024/10/14	36	366.88	25	352.50	380.00	11	6,323	0.17%
2024/10/11	11.9	354.19	10	344.55	352.00	1.9	6,350	0.03%
2024/10/09	10	342.00	0	0.00	342.00	10	6,454	0.15%
2024/10/08	25.2	344.89	20	337.00	345.00	5.2	6,521	0.08%
2024/10/07	23.9	348.05	170.1	348.13	340.00	-146.2	6,568	-2.23%	大賣/鉅額交易
2024/10/04	325	336.19	307	335.62	346.00	18	6,340	0.28%	大買/大賣/
2024/10/01	527	318.76	318	317.82	325.00	209	5,878	3.56%	大買/大賣/鉅額交易
2024/09/30	187	291.11	190	290.03	295.50	-3	5,615	-0.05%	大買/大賣/
2024/09/27	144	274.28	39	272.50	274.00	105	5,404	1.94%	大買/鉅額交易
2024/09/26	208	271.00	114	268.82	274.00	94	5,325	1.77%	大買/大賣/
2024/09/25	426.2	274.01	501	271.75	269.50	-74.8	5,220	-1.43%	大買/大賣/
2024/09/24	593	262.72	456	263.66	264.00	137	4,931	2.78%	大買/大賣/鉅額交易
2024/09/23	580	255.62	142.2	253.90	259.00	437.8	4,722	9.27%	大買/大賣/鉅額交易
2024/09/20	152.6	241.44	70	233.72	235.50	82.6	4,736	1.74%	大買/
2024/09/19	138.8	224.57	30.2	228.05	235.50	108.6	4,796	2.26%	大買/鉅額交易
2024/09/18	110.7	217.90	65	218.62	214.50	45.7	4,868	0.94%	大買/
2024/09/16	58	208.18	36.1	209.30	208.00	21.9	5,133	0.43%
2024/09/13	104.1	207.66	0.2	201.50	209.00	103.9	5,280	1.97%	大買/鉅額交易
2024/09/12	31.6	199.58	9.1	198.82	208.50	22.5	5,607	0.40%
2024/09/11	32	215.09	203.8	199.73	192.50	-171.8	5,677	-3.03%	大賣/鉅額交易
2024/09/10	88.2	213.49	5.5	215.20	212.00	82.7	5,704	1.45%
2024/09/09	30.9	191.20	0.1	191.50	207.50	30.9	5,669	0.54%
2024/09/06	118.4	190.86	0.3	190.00	191.50	118.1	5,631	2.10%	大買/鉅額交易
2024/09/05	62.8	190.21	7.5	188.41	187.50	55.3	5,622	0.98%
2024/09/04	45	187.23	5.6	185.04	191.50	39.4	5,605	0.70%
2024/09/03	464.2	190.94	282.3	191.09	194.50	181.9	5,541	3.28%	大買/大賣/鉅額交易
2024/09/02	612.5	183.62	848.1	182.12	189.50	-235.6	5,165	-4.56%	大買/大賣/鉅額交易
2024/08/30	1,053	172.54	345	170.34	175.00	708	4,562	15.52%	大買/大賣/鉅額交易
2024/08/29	356	158.81	142	158.88	159.50	214	4,091	5.23%	大買/大賣/鉅額交易
2024/08/28	1,075	144.99	1.3	145.00	145.00	1,073.7	3,829	28.04%	大買/鉅額交易
2024/08/27	100	130.33	36	128.65	132.00	64	3,772	1.70%
2024/08/26	63	130.06	7	128.14	127.50	56	3,734	1.50%
2024/08/23	5.1	122.42	0	0.00	122.50	5.1	3,722	0.14%
2024/08/21	1.2	123.28	8	122.25	120.00	-6.8	3,786	-0.18%
2024/08/20	0	0.00	2	122.45	122.00	-2	3,776	-0.05%
2024/08/19	8	121.06	0	0.00	121.00	8	3,786	0.21%
2024/08/16	4	119.75	0	0.00	119.00	4	3,799	0.11%
2024/08/15	3.2	116.53	0	0.00	117.00	3.2	3,798	0.08%
2024/08/14	0	0.00	1	115.00	115.50	-1	3,819	-0.03%
2024/08/12	0	113.50	0	0.00	114.00	0	3,812	0.00%
2024/08/09	1.6	111.13	1.2	109.92	110.00	0.4	3,815	0.01%
2024/08/08	0	0.00	7.5	107.61	107.00	-7.5	3,803	-0.20%
2024/08/07	1	109.00	3.7	109.14	108.50	-2.7	3,784	-0.07%
2024/08/06	10	103.65	30	99.11	100.50	-20	3,758	-0.53%
2024/08/05	0.1	104.00	11.9	104.00	104.00	-11.8	3,702	-0.32%
2024/08/02	0	0.00	10	117.83	115.50	-10	3,687	-0.27%
2024/08/01	138.6	126.43	30	126.92	124.50	108.6	3,650	2.97%	大買/鉅額交易
2024/07/31	34	122.16	27.8	121.05	123.00	6.2	3,614	0.17%
2024/07/30	20	128.50	8.9	124.64	125.50	11.1	3,564	0.31%
2024/07/29	0	0.00	2.9	128.91	127.00	-2.9	3,525	-0.08%
2024/07/26	0	0.00	18	133.83	131.50	-18	3,595	-0.50%
2024/07/23	66	143.10	2.4	141.50	141.50	63.6	3,582	1.78%
2024/07/22	2	140.00	29.1	141.38	141.50	-27.1	3,606	-0.75%
2024/07/19	4	156.50	12.4	154.63	148.00	-8.4	3,638	-0.23%
2024/07/18	0	0.00	15	159.83	159.00	-15	3,603	-0.42%
2024/07/17	29.1	166.14	17	163.68	165.50	12.1	3,577	0.34%
2024/07/16	2	159.25	26	160.58	158.50	-24	3,505	-0.68%
2024/07/15	47	167.06	10	163.20	163.50	37	3,506	1.06%
2024/07/12	238.2	165.04	34.4	162.74	161.00	203.8	3,466	5.88%	大買/鉅額交易
2024/07/11	208.2	170.76	30.6	172.27	167.50	177.6	3,429	5.18%	大買/鉅額交易
2024/07/10	18.1	163.64	2	164.50	163.00	16.1	3,331	0.48%
2024/07/09	13	158.65	36	155.08	156.00	-23	3,277	-0.70%
2024/07/08	8	163.25	29	161.64	161.50	-21	3,224	-0.65%
2024/07/05	25	167.28	2	166.25	166.00	23	3,174	0.72%
2024/07/04	6.8	164.41	16	164.13	162.50	-9.2	3,155	-0.29%
2024/07/03	20	166.38	106.3	166.65	164.00	-86.3	3,120	-2.77%	大賣/
2024/07/02	1	158.00	18	159.11	158.00	-17	3,074	-0.55%
2024/07/01	80	169.94	391.8	167.43	160.50	-311.8	3,040	-10.25%	大賣/鉅額交易
2024/06/28	39	169.19	98.1	169.54	168.00	-59.1	2,984	-1.98%
2024/06/27	26	160.38	62	162.23	163.00	-36	2,926	-1.23%
2024/06/26	44	164.69	11	168.09	164.50	33	2,850	1.16%
2024/06/25	19	165.89	33	158.09	167.00	-14	2,738	-0.51%
2024/06/24	25	167.60	12.9	171.63	162.50	12.1	2,635	0.46%
2024/06/21	39	172.06	242.2	168.22	172.50	-203.2	2,533	-8.02%	大賣/鉅額交易
2024/06/20	40.6	159.49	29.1	157.21	166.50	11.5	2,218	0.52%
2024/06/19	1,955.1	164.11	1,341	156.31	151.50	614.1	2,072	29.62%	大買/大賣/鉅額交易
2024/06/18	77.7	154.17	14.5	154.57	153.50	63.2	1,785	3.54%
2024/06/17	107	148.22	12	145.08	147.50	95	1,740	5.46%	大買/
2024/06/14	11	141.27	11.7	138.98	141.50	-0.7	1,731	-0.04%
2024/06/13	0	0.00	1	140.00	140.50	-1	1,748	-0.06%
2024/06/12	2.4	139.29	2.8	138.11	139.00	-0.4	1,783	-0.02%
2024/06/11	13.1	139.81	4	135.13	136.50	9.1	1,801	0.51%
2024/06/07	1.7	135.62	18	135.36	134.50	-16.3	1,875	-0.87%
2024/06/06	4	135.25	13	133.69	135.50	-9	1,928	-0.47%
2024/06/04	0	0.00	3	142.17	139.00	-3	2,033	-0.15%
2024/06/03	0.6	141.55	0	0.00	144.00	0.6	2,105	0.03%
2024/05/31	0	0.00	2	135.00	134.50	-2	2,131	-0.09%
2024/05/30	0	0.00	15	139.93	137.00	-15	2,190	-0.69%
2024/05/29	21	146.06	12.4	144.76	142.00	8.6	2,305	0.37%
2024/05/28	45.2	144.05	3.3	140.64	143.50	41.9	2,386	1.76%
2024/05/27	6.6	139.17	14	139.54	137.50	-7.4	2,411	-0.31%
2024/05/24	4.9	135.76	1.4	132.02	135.50	3.5	2,499	0.14%
2024/05/23	16.9	135.80	61.9	136.84	132.50	-45	2,579	-1.75%
2024/05/22	76.8	135.93	13	138.00	138.00	63.8	2,808	2.27%
2024/05/21	0	0.00	2.6	132.28	133.00	-2.6	2,958	-0.09%
2024/05/20	22	133.18	1	133.50	130.50	21	3,070	0.68%
2024/05/15	0	0.00	1	124.13	126.50	-1	3,321	-0.03%
2024/05/13	1	121.50	0.4	122.25	121.50	0.6	3,644	0.02%
2024/05/10	0	123.50	0	0.00	125.00	0	3,963	0.00%
2024/05/09	0	128.25	2	129.00	126.00	-2	4,083	-0.05%
2024/05/08	0	0.00	0.2	131.00	130.00	-0.2	4,112	0.00%
2024/05/06	0	130.50	0.5	131.00	130.50	-0.5	4,126	-0.01%
2024/05/03	0	133.50	0	0.00	132.50	0	4,117	0.00%
2024/05/02	1	135.50	1	133.00	134.50	0	4,114	0.00%
2024/04/30	50	138.18	1.3	133.91	137.00	48.7	4,107	1.19%
2024/04/29	1	126.50	0	0.00	127.50	1	4,009	0.02%
2024/04/26	1.2	121.50	3	121.49	123.50	-1.8	3,979	-0.05%
2024/04/25	1.1	121.55	9.9	122.48	121.50	-8.8	3,948	-0.22%
2024/04/24	4.6	132.86	0	133.00	135.00	4.6	3,885	0.12%
2024/04/23	0.9	125.68	0.6	125.98	128.00	0.3	3,877	0.01%
2024/04/22	0	121.00	19.2	124.28	121.00	-19.2	3,857	-0.50%
2024/04/19	0	128.82	4.3	127.88	126.00	-4.3	3,852	-0.11%
2024/04/18	1.2	134.00	0	0.00	133.50	1.2	3,819	0.03%
2024/04/16	0	0.00	5.7	131.96	132.00	-5.7	3,808	-0.15%
2024/04/15	3	134.80	4.2	133.69	134.00	-1.2	3,792	-0.03%
2024/04/12	5	140.50	0	0.00	136.50	5	3,774	0.13%
2024/04/11	0	0.00	11.4	137.46	137.00	-11.4	3,768	-0.30%
2024/04/10	10.5	141.04	0	0.00	141.00	10.5	3,783	0.28%
2024/04/09	0.8	137.75	0	0.00	137.00	0.8	3,769	0.02%
2024/04/08	1	143.00	7.5	141.33	139.00	-6.5	3,746	-0.17%
2024/04/03	7	144.86	28	147.00	145.00	-21	3,713	-0.57%
2024/04/02	0	0.00	106.6	141.44	141.50	-106.6	3,692	-2.89%	大賣/鉅額交易
2024/04/01	164.2	144.49	28.4	143.51	144.50	135.8	3,674	3.70%	大買/鉅額交易
2024/03/29	3.8	135.24	0	0.00	135.50	3.8	3,635	0.10%
2024/03/28	3	134.00	0.4	134.00	133.50	2.6	3,631	0.07%
2024/03/27	0	0.00	2.9	134.36	133.00	-2.9	3,626	-0.08%
2024/03/26	0	0.00	3	137.33	135.50	-3	3,605	-0.08%
2024/03/25	0.6	139.88	1.4	141.43	138.50	-0.7	3,597	-0.02%
2024/03/22	8.6	140.29	3	140.50	139.00	5.6	3,597	0.16%
2024/03/21	0	0.00	1.1	137.39	139.00	-1.1	3,582	-0.03%
2024/03/20	0	0.00	164.4	144.37	140.00	-164.4	3,526	-4.66%	大賣/鉅額交易
2024/03/19	3.1	151.69	6	153.75	148.50	-2.9	3,490	-0.08%
2024/03/18	13.3	149.08	6	145.42	152.00	7.3	3,515	0.21%
2024/03/15	2	152.00	6	147.92	142.50	-4	3,496	-0.11%
2024/03/14	0.8	151.75	1.8	148.49	148.00	-1	3,454	-0.03%
2024/03/13	2	150.11	3.2	152.30	151.50	-1.2	3,426	-0.04%
2024/03/12	11	154.18	9.4	154.43	155.00	1.6	3,342	0.05%
2024/03/11	0	0.00	25	147.26	147.00	-25	3,305	-0.76%
2024/03/08	34.8	148.96	28.9	146.25	144.50	5.9	3,301	0.18%
2024/03/07	4	156.21	9.1	157.27	152.50	-5.1	3,214	-0.16%
2024/03/06	10.2	154.38	0.6	153.00	155.50	9.6	3,140	0.31%
2024/03/05	5	153.00	7	152.50	156.50	-2	3,095	-0.06%
2024/03/04	7.9	162.29	14	159.19	157.50	-6	3,037	-0.20%
2024/03/01	13.6	156.92	7.1	158.06	158.50	6.5	2,910	0.22%
2024/02/29	6.2	149.82	16.5	148.70	148.50	-10.3	2,793	-0.37%
2024/02/27	10.4	154.92	12.4	152.19	153.00	-2	2,732	-0.07%
2024/02/26	7.2	157.44	17.3	154.45	155.50	-10.1	2,634	-0.38%
2024/02/23	45	158.12	1,014.4	159.19	154.50	-969.4	2,555	-37.94%	大賣/鉅額交易
2024/02/22	1,060	155.38	71.3	151.18	156.00	988.7	2,317	42.66%	大買/鉅額交易
2024/02/21	12.2	139.79	32.9	140.09	142.00	-20.7	2,181	-0.95%
2024/02/20	129	140.71	72.8	140.25	137.00	56.2	2,069	2.72%	大買/
2024/02/19	20.1	136.93	0	0.00	143.00	20.1	1,935	1.04%
2024/02/16	0.4	135.75	18	135.44	134.00	-17.6	1,879	-0.94%
2024/02/15	19	136.59	8.4	137.90	137.00	10.6	1,805	0.59%
2024/02/05	1	131.00	141.8	132.54	131.50	-140.8	1,669	-8.44%	大賣/鉅額交易
2024/02/02	906.5	123.10	1,489	122.60	126.50	-582.5	1,479	-39.37%	大買/大賣/鉅額交易
2024/02/01	896	117.76	96.2	117.25	118.00	799.8	1,174	68.12%	大買/鉅額交易
2024/01/31	53.3	108.01	2	107.75	107.50	51.3	1,052	4.88%
2024/01/30	9	106.44	10.3	106.99	107.00	-1.3	1,020	-0.13%
2024/01/29	13.7	103.26	2	103.50	103.50	11.7	1,007	1.16%
2024/01/26	4	103.50	4	103.00	103.00	0	1,014	0.00%
2024/01/25	16	103.31	153	102.88	103.00	-137	1,021	-13.41%	大賣/鉅額交易
2024/01/24	161	101.77	0	0.00	103.50	161	1,019	15.79%	大買/鉅額交易
2024/01/23	2	100.00	0	0.00	100.00	2	1,030	0.19%
2024/01/22	1	99.00	0	0.00	99.70	1	1,047	0.10%
2024/01/19	2	99.30	0	0.00	98.00	2	1,073	0.19%
2024/01/18	1	98.90	1	96.40	99.00	0	1,135	0.00%
2024/01/17	0	0.00	3	98.07	97.30	-3	1,141	-0.26%
2024/01/16	0	0.00	3.1	100.50	100.00	-3.1	1,142	-0.27%
2024/01/15	0	0.00	8.7	100.82	101.00	-8.7	1,149	-0.76%
2024/01/12	5	103.20	0.2	103.00	102.50	4.8	1,163	0.41%
2024/01/11	3.7	102.06	0	0.00	102.00	3.7	1,165	0.32%
2024/01/10	3	100.93	1	100.50	100.50	2	1,193	0.17%
2024/01/09	0	0.00	1.4	100.44	100.50	-1.4	1,210	-0.11%
2024/01/08	0	0.00	1.1	100.72	100.50	-1.1	1,222	-0.09%
2024/01/05	3.4	101.03	3.1	100.34	100.50	0.3	1,234	0.03%
2024/01/04	0.1	101.00	4	103.04	100.00	-3.9	1,238	-0.32%
2024/01/03	0.2	105.50	0.6	105.50	105.50	-0.4	1,242	-0.03%
2024/01/02	3.6	106.50	0	0.00	107.00	3.6	1,349	0.27%
2023/12/29	0	0.00	3.6	105.36	106.00	-3.6	1,416	-0.25%
2023/12/28	0	0.00	2	106.00	106.00	-2	1,496	-0.13%
2023/12/27	5.4	105.94	0	0.00	106.00	5.4	1,636	0.33%
2023/12/26	3.2	104.53	0	0.00	104.50	3.2	1,744	0.18%
2023/12/25	0	0.00	3	103.67	103.00	-3	1,770	-0.17%
2023/12/22	0.4	105.75	1.6	105.00	104.50	-1.2	1,803	-0.07%
2023/12/21	0	0.00	2.6	105.00	105.00	-2.6	1,827	-0.14%
2023/12/20	6.7	108.68	0.4	107.50	106.00	6.3	1,863	0.34%
2023/12/19	3	106.67	12.1	105.86	106.50	-9.1	1,908	-0.48%
2023/12/15	2.4	109.58	3	109.17	109.00	-0.6	2,004	-0.03%
2023/12/14	2.4	109.29	3	110.17	109.00	-0.6	2,081	-0.03%
2023/12/13	37.2	114.35	31.5	111.13	110.50	5.7	2,115	0.27%
2023/12/12	4.4	107.36	3.9	106.05	106.00	0.6	2,148	0.03%
2023/12/11	6.9	106.27	19.6	106.28	105.50	-12.7	2,293	-0.56%
2023/12/08	16	105.50	0.2	105.50	105.00	15.8	2,366	0.67%
2023/12/06	3.4	106.97	0	0.00	106.00	3.4	2,441	0.14%
2023/12/05	3	102.17	0	0.00	102.00	3	2,478	0.12%
2023/12/04	2	105.25	84	106.16	104.50	-82	2,479	-3.30%
2023/12/01	83	108.06	44	109.23	108.00	39	2,521	1.55%
2023/11/30	0.9	106.50	20	106.50	106.00	-19.1	2,530	-0.75%
2023/11/29	72	106.98	0	0.00	107.00	72	2,591	2.78%
2023/11/28	0	0.00	3.4	104.23	105.00	-3.4	2,639	-0.13%
2023/11/27	0	0.00	3.7	104.76	103.00	-3.7	2,649	-0.14%
2023/11/24	7.2	106.77	4	104.12	105.00	3.2	2,655	0.12%
2023/11/23	0	0.00	2.5	106.38	105.00	-2.5	2,654	-0.09%
2023/11/22	2.7	106.93	0.6	106.00	107.00	2.1	2,638	0.08%
2023/11/21	0	0.00	0.2	106.00	106.50	-0.2	2,630	-0.01%
2023/11/20	1.2	106.08	0	0.00	105.50	1.2	2,620	0.05%
2023/11/17	1.4	101.86	0	0.00	101.50	1.4	2,587	0.05%
2023/11/16	1.5	101.82	0	0.00	101.50	1.5	2,584	0.06%
2023/11/15	0.4	101.25	2.2	102.00	100.50	-1.8	2,586	-0.07%
2023/11/14	3.9	101.49	0	0.00	101.50	3.9	2,579	0.15%
2023/11/10	0	0.00	3.1	101.33	100.00	-3.1	2,600	-0.12%
2023/11/09	3.2	102.09	0	0.00	102.00	3.2	2,593	0.12%
2023/11/07	0	0.00	0.5	101.00	101.00	-0.5	2,591	-0.02%
2023/11/06	2.3	100.69	0	0.00	101.00	2.3	2,615	0.09%
2023/11/03	2.4	97.96	0	0.00	98.40	2.4	2,605	0.09%
2023/10/31	0	0.00	1	94.00	93.90	-1	2,628	-0.04%
2023/10/30	1	97.36	0	0.00	97.50	1	2,635	0.04%
2023/10/26	0.1	98.00	3.7	97.46	96.00	-3.6	2,803	-0.13%
2023/10/25	5	106.30	2	106.00	106.00	3	2,898	0.10%
2023/10/24	1.4	103.86	0	0.00	104.50	1.4	2,929	0.05%
2023/10/23	0.5	104.00	0	0.00	102.50	0.5	2,931	0.02%
2023/10/20	0	0.00	1.2	103.50	103.00	-1.2	2,939	-0.04%
2023/10/19	1.2	108.75	1.3	107.04	107.50	-0.1	2,932	0.00%
2023/10/18	1.2	107.50	32.5	108.98	107.50	-31.3	2,931	-1.07%
2023/10/17	30.5	115.47	1.1	113.50	112.50	29.4	2,906	1.01%
2023/10/12	0	0.00	4	115.00	115.50	-4	2,983	-0.13%
2023/10/11	0.6	115.50	0	0.00	113.50	0.6	3,013	0.02%
2023/10/06	0.1	116.00	1.3	115.01	114.50	-1.2	2,989	-0.04%
2023/10/05	25	128.00	26.2	124.57	123.50	-1.2	2,881	-0.04%
2023/10/04	0	0.00	2.7	125.38	125.50	-2.7	2,816	-0.10%
2023/10/03	20.4	127.03	24.4	125.80	123.50	-4	2,737	-0.15%
2023/10/02	9.4	120.39	0	0.00	126.00	9.4	2,606	0.36%
2023/09/28	0	117.50	0	0.00	117.00	0	2,517	0.00%
2023/09/26	0	0.00	5	117.50	115.50	-5	2,490	-0.20%
2023/09/25	0.2	118.50	1	117.50	117.50	-0.8	2,467	-0.03%
2023/09/22	1.7	116.74	1.3	115.27	117.50	0.4	2,430	0.02%
2023/09/21	0.6	116.02	0	116.00	115.00	0.6	2,371	0.02%
2023/09/20	3.2	116.69	112.3	115.46	116.00	-109.1	2,323	-4.70%	大賣/鉅額交易
2023/09/19	0	0.00	5.6	114.09	114.50	-5.6	2,271	-0.24%
2023/09/18	0	118.50	20	119.00	118.50	-20	2,186	-0.91%
2023/09/15	20	118.58	4.1	120.66	118.50	15.9	2,127	0.75%
2023/09/14	4	118.25	0	117.00	117.50	4	2,011	0.20%
2023/09/13	2.1	113.35	5.1	113.58	113.50	-3	1,853	-0.16%
2023/09/12	1.8	109.67	0	0.00	107.50	1.8	1,781	0.10%
2023/09/11	1	109.50	2	111.00	110.00	-1	1,776	-0.06%
2023/09/08	5.7	111.75	12	110.42	111.00	-6.3	1,719	-0.37%
2023/09/07	4	109.25	11	109.59	108.00	-7	1,668	-0.42%
2023/09/06	189.3	107.71	0	0.00	108.00	189.3	1,659	11.41%	大買/鉅額交易
2023/09/05	5.3	109.21	0	0.00	110.50	5.3	1,601	0.33%
2023/09/04	2	109.75	3	110.00	110.50	-1	1,576	-0.06%
2023/09/01	36	106.76	23	107.41	107.50	13	1,536	0.85%
2023/08/31	0.2	99.35	0	0.00	100.50	0.2	1,545	0.01%
2023/08/21	1	93.50	0	0.00	94.50	1	1,639	0.06%
2023/08/18	0	0.00	2	93.95	92.30	-2	1,646	-0.12%
2023/08/10	0	0.00	0.5	97.10	96.80	-0.5	1,714	-0.03%
2023/08/09	0	0.00	1.8	101.00	100.50	-1.8	1,690	-0.11%
2023/08/02	42.1	104.22	0	0.00	104.00	42.1	1,709	2.46%
2023/08/01	0.1	108.00	31.3	114.43	106.50	-31.2	1,693	-1.84%
2023/07/31	37	117.58	61	119.25	117.00	-24	1,624	-1.48%
2023/07/28	40	117.46	5	116.60	117.50	35	1,507	2.32%
2023/07/27	2	109.50	4.2	109.50	109.50	-2.2	1,358	-0.16%
2023/07/26	0	0.00	51	100.13	99.60	-51	1,348	-3.78%
2023/07/25	0	0.00	4	103.45	103.00	-4	1,447	-0.28%
2023/07/19	0.1	106.00	15	105.17	104.50	-14.9	1,462	-1.02%
2023/07/18	2	107.50	4	107.75	107.00	-2	1,479	-0.14%
2023/07/13	4.7	103.21	3	102.67	102.50	1.7	1,367	0.13%
2023/07/12	0	0.00	6.2	102.99	102.00	-6.2	1,371	-0.45%
2023/07/11	0	0.00	18	103.61	103.00	-18	1,384	-1.30%
2023/07/10	0	0.00	1.8	102.73	102.50	-1.8	1,413	-0.13%
2023/07/07	3	103.50	0.3	104.00	103.00	2.7	1,503	0.18%
2023/07/06	1	105.00	2.2	104.20	105.50	-1.2	1,551	-0.08%
2023/07/04	3	105.17	1	104.50	104.50	2	1,580	0.13%
2023/06/28	1	101.50	0	0.00	100.50	1	1,768	0.06%
2023/06/27	5.3	100.88	0	0.00	100.50	5.3	1,842	0.28%
2023/06/19	20	101.00	2	101.00	101.00	18	2,328	0.77%
2023/06/16	0	0.00	20	102.50	101.50	-20	2,329	-0.86%
2023/06/15	2	103.25	0	0.00	103.00	2	2,330	0.09%
2023/06/14	0	0.00	1	100.50	100.50	-1	2,318	-0.04%
2023/06/12	2	101.25	0	0.00	101.00	2	2,325	0.09%
2023/06/09	3.6	102.72	0	0.00	102.00	3.6	2,331	0.15%
2023/06/08	4	100.63	0	0.00	100.50	4	2,342	0.17%
2023/06/06	4	98.55	0	0.00	99.30	4	2,357	0.17%
2023/06/05	2	107.50	0	0.00	107.50	2	2,302	0.09%
2023/06/02	1	106.00	0	0.00	106.50	1	2,312	0.04%
2023/06/01	0	0.00	50	105.36	105.00	-50	2,332	-2.14%
2023/05/31	95	107.59	75	106.79	107.50	20	2,347	0.85%
2023/05/30	38	106.26	0	0.00	106.00	38	2,376	1.60%
2023/05/29	7.8	106.81	0	0.00	106.50	7.8	2,361	0.33%
2023/05/25	1	103.50	0	0.00	103.50	1	2,559	0.04%
2023/05/24	0	0.00	5.1	105.20	104.50	-5.1	2,573	-0.20%
2023/05/23	4	107.13	0	0.00	106.00	4	2,585	0.15%
2023/05/19	0.6	102.50	0	0.00	102.50	0.6	2,549	0.03%
2023/05/15	0	0.00	100	97.44	97.50	-100	2,572	-3.89%
2023/05/11	0	0.00	293	97.28	96.30	-293	2,639	-11.10%	大賣/鉅額交易
2023/05/10	0	0.00	110	101.13	102.00	-110	2,695	-4.08%	大賣/鉅額交易
2023/05/09	2	102.00	200	100.15	100.00	-198	2,768	-7.15%	大賣/鉅額交易
2023/05/08	0	0.00	1	101.50	102.00	-1	2,776	-0.04%
2023/05/05	0	0.00	1	104.00	103.50	-1	2,823	-0.04%
2023/05/02	3	104.00	0	0.00	103.50	3	3,060	0.10%
2023/04/28	3	101.50	5	102.00	101.00	-2	3,048	-0.07%
2023/04/27	0	0.00	0.9	105.50	105.50	-0.9	2,941	-0.03%
2023/04/26	6	117.08	0.7	116.00	117.00	5.3	2,927	0.18%
2023/04/21	2	125.75	0	0.00	122.00	2	2,964	0.07%
2023/04/19	30	130.43	1	129.54	129.00	29	2,991	0.97%
2023/04/18	0	0.00	3.7	131.21	130.00	-3.7	2,982	-0.12%
2023/04/17	2.6	131.50	0	0.00	131.00	2.6	2,985	0.09%
2023/04/14	0	0.00	6.6	130.45	129.50	-6.6	2,979	-0.22%
2023/04/13	1	133.50	1.3	132.00	129.50	-0.3	2,967	-0.01%
2023/04/12	61	131.97	0	0.00	132.00	61	2,945	2.07%
2023/04/11	2	140.00	0	0.00	140.00	2	2,869	0.07%
2023/04/07	15	137.67	45	136.00	138.00	-30	2,814	-1.07%
2023/04/06	30	136.50	0	0.00	136.50	30	2,777	1.08%
2023/03/30	0	0.00	80	138.69	137.00	-80	2,710	-2.95%
2023/03/29	1	138.50	2	138.75	137.00	-1	2,681	-0.04%
2023/03/27	3	139.50	23.3	137.18	135.00	-20.3	2,599	-0.78%
2023/03/24	109.1	138.06	114	137.15	140.00	-4.9	2,509	-0.20%	大買/大賣/
2023/03/23	44	131.57	54	131.25	130.00	-10	2,336	-0.43%
2023/03/22	51.3	127.99	0	0.00	129.00	51.3	2,267	2.26%
2023/03/20	1	116.50	1	115.50	115.00	0	2,307	0.00%
2023/03/15	3	116.50	0	0.00	115.50	3	2,516	0.12%
2023/03/10	0	0.00	4	121.00	121.00	-4	2,873	-0.14%
2023/03/09	0	0.00	3	127.50	126.00	-3	2,932	-0.10%
2023/03/07	0	0.00	26	129.83	127.50	-26	3,264	-0.80%
2023/03/06	5	129.50	5	127.50	129.50	0	3,433	0.00%
2023/03/03	0	0.00	17	132.05	130.50	-17	3,482	-0.49%
2023/03/02	8	134.56	1	133.50	133.50	7	3,503	0.20%
2023/03/01	15	130.00	0	0.00	131.00	15	3,484	0.43%
2023/02/24	0	0.00	265.9	135.36	131.50	-265.9	3,482	-7.63%	大賣/鉅額交易
2023/02/23	508.1	134.27	240	133.56	133.50	268.1	3,421	7.84%	大買/大賣/鉅額交易
2023/02/21	5	128.50	3	129.50	127.50	2	3,355	0.06%
2023/02/20	2	130.25	0	0.00	128.00	2	3,441	0.06%
2023/02/17	0	0.00	5	127.40	128.50	-5	3,483	-0.14%
2023/02/16	3	128.17	0	0.00	128.00	3	3,529	0.08%
2023/02/15	13	126.88	10	125.50	126.50	3	3,605	0.08%
2023/02/14	0	0.00	1	127.00	127.00	-1	3,701	-0.03%
2023/02/13	5	131.50	5	131.50	130.00	0	3,766	0.00%
2023/02/10	15	129.50	0	0.00	130.00	15	3,828	0.39%
2023/02/09	17	128.21	0	0.00	128.50	17	3,892	0.44%
2023/02/08	28	132.59	2	134.00	131.00	26	3,927	0.66%
2023/02/07	50	130.11	0	0.00	133.50	50	3,924	1.27%
2023/02/06	57	128.06	6	128.83	127.00	51	3,985	1.28%
2023/02/03	5	130.00	0.1	130.00	128.00	4.9	4,080	0.12%
2023/02/01	110	127.03	37	127.22	128.00	73	4,107	1.78%	大買/
2023/01/31	79	126.10	0.1	125.50	127.50	78.9	4,054	1.95%
2023/01/30	3	117.50	0	0.00	116.50	3	3,953	0.08%
2023/01/17	2	115.25	7	114.71	115.00	-5	3,937	-0.13%
2023/01/16	6	115.67	0	0.00	114.50	6	3,947	0.15%
2023/01/13	0	0.00	1	116.00	113.00	-1	3,978	-0.03%
2023/01/12	0	0.00	7	116.36	116.00	-7	3,967	-0.18%
2023/01/11	7.4	118.34	25	116.28	116.50	-17.6	3,952	-0.45%
2023/01/10	112.1	114.00	7	111.79	114.50	105.1	3,915	2.68%	大買/鉅額交易
2023/01/09	8	111.69	1	109.50	111.50	7	3,897	0.18%
2023/01/06	0	0.00	4	106.63	108.00	-4	3,881	-0.10%
2023/01/05	4	106.00	0	0.00	106.00	4	3,883	0.10%
2023/01/03	0	0.00	3	106.50	108.00	-3	3,890	-0.08%
2022/12/30	20	106.63	8	106.75	106.00	12	3,903	0.31%
2022/12/29	10	107.40	0	0.00	107.00	10	3,962	0.25%
2022/12/23	2	110.50	0	0.00	110.50	2	3,954	0.05%
2022/12/22	0	0.00	7	111.50	111.50	-7	3,959	-0.18%
2022/12/21	6	112.50	0	0.00	112.00	6	3,963	0.15%
2022/12/20	2	114.00	0	0.00	111.50	2	3,948	0.05%
2022/12/19	0	0.00	2	120.50	120.00	-2	3,912	-0.05%
2022/12/16	3	122.00	7	119.50	121.50	-4	3,927	-0.10%
2022/12/15	7	123.07	8	123.06	122.00	-1	3,913	-0.03%
2022/12/14	6	123.50	2	119.00	122.00	4	3,920	0.10%
2022/12/13	4	121.00	0	0.00	119.50	4	3,899	0.10%
2022/12/07	50	121.75	0	0.00	122.50	50	3,756	1.33%
2022/12/06	150	128.00	0.1	129.00	128.00	149.9	3,690	4.06%	大買/鉅額交易
2022/11/25	0	0.00	0.1	112.00	111.50	-0.1	2,879	0.00%
2022/11/17	1	101.00	1	103.00	103.50	0	2,810	0.00%
2022/11/15	1	102.00	1	102.00	103.50	0	2,758	0.00%
2022/11/14	0.1	99.50	0	0.00	99.60	0.1	2,807	0.00%
2022/11/11	1	97.20	1	97.50	96.80	0	2,769	0.00%
2022/11/10	1	98.10	5	100.24	95.60	-4	2,721	-0.15%
2022/11/09	3	96.73	1	95.70	97.50	2	2,647	0.08%
2022/11/08	1	97.30	1	96.60	94.40	0	2,619	0.00%
2022/11/07	2	95.50	0	0.00	94.30	2	2,589	0.08%
2022/11/03	297	92.62	0	0.00	92.60	297	2,576	11.53%	大買/鉅額交易
2022/11/02	31	91.57	0	0.00	92.30	31	2,678	1.16%
2022/11/01	0	0.00	40	91.05	90.00	-40	2,640	-1.52%
2022/10/31	0	0.00	107	93.49	92.70	-107	2,575	-4.16%	大賣/鉅額交易
2022/10/28	0.1	98.10	230	101.64	98.10	-229.9	2,470	-9.31%	大賣/鉅額交易
2022/10/27	0.1	109.00	116	109.00	109.00	-115.9	2,446	-4.74%	大賣/鉅額交易
2022/10/24	0	0.00	156	123.34	124.50	-156	2,608	-5.98%	大賣/鉅額交易
2022/10/21	0	0.00	230	121.04	118.00	-230	2,687	-8.56%	大賣/鉅額交易
2022/10/11	0	0.00	1	132.00	130.50	-1	2,831	-0.04%
2022/10/07	0	0.00	4	140.50	140.50	-4	2,820	-0.14%
2022/10/06	3	152.00	0	0.00	144.00	3	2,817	0.11%
2022/09/29	1	140.50	0	0.00	138.00	1	2,799	0.04%
2022/09/28	0	0.00	5	141.30	139.00	-5	2,785	-0.18%
2022/09/27	1	151.50	0	0.00	151.50	1	2,761	0.04%
2022/09/26	0	0.00	6	149.67	147.50	-6	2,744	-0.22%
2022/09/23	5	164.50	11	155.27	154.50	-6	2,725	-0.22%
2022/09/22	4	159.75	0	0.00	160.50	4	2,702	0.15%
2022/09/21	3	158.00	27	154.93	158.00	-24	2,689	-0.89%
2022/09/20	3	162.00	10	162.25	161.50	-7	2,641	-0.26%
2022/09/19	0	0.00	16	157.75	156.00	-16	2,631	-0.61%
2022/09/16	0	0.00	8	160.88	161.00	-8	2,612	-0.31%
2022/09/15	11	169.68	8	164.44	163.50	3	2,595	0.12%
2022/09/14	4	168.38	4	164.00	168.50	0	2,570	0.00%
2022/09/13	0	0.00	29	172.02	166.50	-29	2,540	-1.14%
2022/09/12	33	174.15	0.1	178.00	178.00	32.9	2,480	1.32%
2022/09/08	0	0.00	11	162.68	162.00	-11	2,426	-0.45%
2022/09/07	97	164.98	21	164.33	163.50	76	2,398	3.17%
2022/09/06	4	177.63	0	0.00	179.00	4	2,338	0.17%
2022/09/05	0	0.00	9	173.39	172.00	-9	2,300	-0.39%
2022/09/02	3	178.50	2	177.50	177.50	1	2,269	0.04%
2022/09/01	2	175.50	7	174.79	174.50	-5	2,250	-0.22%
2022/08/31	4	181.50	0	0.00	177.00	4	2,237	0.18%
2022/08/30	10	177.95	0	0.00	180.50	10	2,220	0.45%
2022/08/29	5.1	173.43	19	170.29	173.50	-13.9	2,204	-0.63%
2022/08/26	5.1	183.86	16	176.31	176.00	-10.9	2,183	-0.50%
2022/08/25	7	181.00	0	0.00	181.00	7	2,128	0.33%
2022/08/24	36	176.53	5	176.50	178.50	31	2,085	1.49%
2022/08/23	0.2	169.50	23	171.02	170.00	-22.8	2,029	-1.12%
2022/08/22	0	0.00	11	177.55	176.00	-11	1,991	-0.55%
2022/08/19	33	180.83	7	179.79	181.50	26	1,924	1.35%
2022/08/18	56	169.18	0	0.00	169.00	56	1,805	3.10%
2022/08/17	29.1	169.98	8	165.75	164.50	21.1	1,772	1.19%
2022/08/16	72	170.86	0	0.00	169.50	72	1,727	4.17%
2022/08/15	38	166.95	5	160.50	167.50	33	1,679	1.97%
2022/08/12	237.2	163.83	7	162.50	165.00	230.2	1,614	14.26%	大買/鉅額交易
2022/08/11	4	163.88	0	0.00	163.50	4	1,555	0.26%
2022/08/10	7	163.50	1	163.00	166.00	6	1,472	0.41%
2022/08/09	219	164.61	4	163.38	163.50	215	1,382	15.55%	大買/鉅額交易
2022/08/08	15	156.17	17	153.09	157.00	-2	1,189	-0.17%
2022/08/05	73	145.01	0	0.00	143.00	73	1,084	6.73%
2022/08/04	0	0.00	3	133.50	133.00	-3	1,024	-0.29%
2022/08/02	6	136.25	10	131.90	138.00	-4	954	-0.42%
2022/08/01	20	145.75	20	142.08	139.50	0	909	0.00%
2022/07/29	8	155.75	2	150.50	155.00	6	823	0.73%
2022/07/28	19	142.66	1	146.00	146.50	18	760	2.37%
2022/07/27	163	144.55	3	141.83	149.50	160	661	24.20%	大買/鉅額交易
2022/07/26	148	143.24	0	0.00	138.00	148	591	25.03%	大買/鉅額交易
2022/07/22	0.2	129.00	0	0.00	129.50	0.2	520	0.05%
2022/07/19	7	121.50	0	0.00	122.50	7	437	1.60%
2022/06/30	0	0.00	1	112.50	116.00	-1	294	-0.34%
2022/06/16	0	0.00	1	135.50	133.00	-1	260	-0.38%
2022/06/10	0	0.00	0	149.00	145.00	0	257	0.00%
2022/05/19	1	138.50	0	0.00	140.00	1	263	0.38%
2022/05/18	1	145.50	0	0.00	139.00	1	262	0.38%
2022/05/05	0	0.00	1	145.00	146.00	-1	262	-0.38%
2022/04/29	1	141.50	0	0.00	141.00	1	268	0.37%
2022/04/28	1	143.00	0	0.00	142.50	1	273	0.37%
2022/04/27	0	0.00	2	140.00	144.00	-2	275	-0.73%
2022/04/14	1	165.00	121	169.62	165.50	-120	301	-39.75%	大賣/鉅額交易
2022/04/13	1	177.50	0	0.00	176.50	1	296	0.34%
2022/03/31	0	0.00	1	183.50	183.50	-1	304	-0.33%
2022/03/24	0	0.00	5	185.70	186.50	-5	316	-1.58%
2022/03/23	7	189.64	0	0.00	190.00	7	318	2.20%
2022/03/17	0	0.00	1	183.00	183.00	-1	327	-0.31%
2022/03/16	1	179.00	0	0.00	179.00	1	336	0.30%
2022/03/15	34	180.74	0	0.00	179.50	34	335	10.13%
2022/03/14	30	183.53	0	0.00	182.50	30	337	8.88%
2022/03/11	1	185.00	0	0.00	185.00	1	341	0.29%
2022/03/08	2	183.50	1	183.50	183.50	1	345	0.29%
2022/03/04	15	187.00	0	0.00	187.50	15	348	4.31%
2022/03/01	1	187.50	1	187.00	187.50	0	399	0.00%
2022/02/24	2	178.00	1	179.00	179.00	1	402	0.25%
2022/02/23	0	0.00	1	182.50	183.00	-1	403	-0.25%
2022/02/22	0	0.00	1	189.00	188.00	-1	399	-0.25%
2022/02/18	3	191.00	0	0.00	191.00	3	404	0.74%
2022/02/17	1	191.00	0	0.00	191.00	1	408	0.24%
2022/02/14	0	0.00	1	190.50	190.50	-1	422	-0.24%
2022/02/08	1	198.00	0	0.00	198.00	1	439	0.23%
2022/01/25	0	0.00	2	190.00	190.00	-2	487	-0.41%
2022/01/24	0	0.00	2	199.50	203.00	-2	498	-0.40%
2022/01/20	1	209.00	0	0.00	209.00	1	498	0.20%
2022/01/19	0	0.00	1	208.00	205.00	-1	494	-0.20%
2022/01/17	0	0.00	4	205.00	206.50	-4	484	-0.83%
2022/01/14	9	211.89	0	0.00	211.50	9	480	1.87%
2022/01/11	1	188.00	0	0.00	188.00	1	425	0.23%
2022/01/07	0.1	185.00	2	184.00	183.50	-1.9	429	-0.44%
2022/01/06	0	0.00	2	191.50	190.00	-2	424	-0.47%
2022/01/05	0	0.00	1	194.50	194.00	-1	421	-0.24%
2022/01/04	2	197.50	1	194.00	196.00	1	425	0.23%
2021/12/27	0	0.00	1	192.00	192.00	-1	463	-0.22%
2021/12/24	0	0.00	3	196.00	194.50	-3	462	-0.65%
2021/12/23	3.6	198.03	0	0.00	200.00	3.6	463	0.77%
2021/12/20	0	0.00	1	192.50	191.00	-1	460	-0.22%
2021/12/17	0	0.00	2	194.50	192.50	-2	458	-0.44%
2021/12/16	1	199.00	0	0.00	197.50	1	457	0.22%
2021/12/15	2	194.00	0	0.00	194.00	2	453	0.44%
2021/12/13	9	192.78	6	193.50	192.00	3	449	0.67%
2021/12/10	46	194.33	0	0.00	197.00	46	444	10.34%
2021/12/07	0	0.00	2	193.75	191.00	-2	441	-0.45%
2021/12/06	20	195.00	0	0.00	193.50	20	437	4.57%
2021/12/02	0	0.00	4	199.25	196.50	-4	438	-0.91%
2021/12/01	0	0.00	4	199.50	199.00	-4	434	-0.92%
2021/11/30	0	0.00	3.4	203.70	203.50	-3.4	433	-0.78%
2021/11/29	0	0.00	5	207.80	208.50	-5	425	-1.18%
2021/11/26	2	196.75	4	197.25	199.00	-2	399	-0.50%
2021/11/25	12	197.71	0	0.00	196.50	12	391	3.07%
2021/11/23	7	190.43	0	0.00	191.00	7	371	1.88%
2021/11/22	6	193.92	0	0.00	193.00	6	369	1.63%
2021/11/19	0	0.00	0.1	192.50	191.00	-0.1	366	-0.03%
2021/11/17	0	0.00	1	198.00	196.00	-1	365	-0.27%
2021/11/11	1	204.50	0	0.00	201.00	1	410	0.24%
2021/11/08	2	197.50	4	198.25	195.00	-2	439	-0.46%
2021/11/04	9	199.56	0	0.00	199.50	9	435	2.07%
2021/11/03	0	0.00	2	206.50	203.00	-2	429	-0.47%
2021/11/02	3	205.83	5	203.20	205.00	-2	410	-0.49%
2021/11/01	2	191.00	0	0.00	196.00	2	382	0.52%
2021/10/29	0	0.00	1	178.50	178.50	-1	365	-0.27%
2021/10/28	0	0.00	0.7	178.00	181.50	-0.7	365	-0.20%
2021/10/21	0	0.00	0.1	186.50	183.00	-0.1	381	-0.04%
2021/10/18	0	0.00	0.1	181.50	184.00	-0.1	394	-0.03%
2021/10/14	1	179.50	1	181.50	181.00	0	417	0.00%
2021/10/12	0	177.00	0	0.00	178.00	0	417	0.00%
2021/10/08	0	0.00	0.1	185.00	179.00	-0.1	415	-0.02%
2021/10/07	5	186.00	0	187.50	185.50	5	409	1.22%
2021/10/06	0	0.00	1	188.00	188.50	-1	402	-0.25%
2021/10/01	1	219.00	0	0.00	219.00	1	399	0.25%
2021/09/30	52	225.00	1	215.00	225.00	51	420	12.14%
2021/09/27	0.1	223.50	0	0.00	221.50	0.1	441	0.02%
2021/09/22	0	0.00	1	219.50	222.50	-1	478	-0.21%
2021/09/14	0	0.00	0	227.50	228.00	0	535	0.00%
2021/09/13	0	0.00	1	223.50	223.50	-1	539	-0.19%
2021/09/09	0	0.00	4	218.50	219.00	-4	557	-0.72%
2021/09/07	0	0.00	27	218.07	217.50	-27	594	-4.54%
2021/09/06	0	0.00	4	221.00	221.00	-4	653	-0.61%
2021/09/03	3	226.00	0	0.00	226.00	3	726	0.41%
2021/09/02	0	0.00	7	222.50	222.50	-7	787	-0.89%
2021/09/01	3	222.00	0	0.00	222.50	3	828	0.36%
2021/08/31	0	0.00	1	219.00	219.00	-1	859	-0.12%
2021/08/30	1.1	222.41	2	222.50	222.50	-0.9	873	-0.10%
2021/08/23	2	220.00	0	0.00	220.00	2	961	0.21%
2021/08/20	0	0.00	1	211.50	211.00	-1	971	-0.10%
2021/08/17	5	223.00	4	219.75	216.00	1	967	0.10%
2021/08/16	1	235.00	4	237.00	239.00	-3	942	-0.32%
2021/08/13	3	223.50	0	0.00	223.50	3	913	0.33%
2021/08/12	1	232.00	0	0.00	232.00	1	908	0.11%
2021/08/09	0	0.00	0.3	239.41	235.00	-0.3	1,016	-0.03%
2021/08/05	0	0.00	1.1	238.57	240.00	-1.1	1,034	-0.10%
2021/08/02	0	0.00	6	236.08	237.00	-6	1,050	-0.57%
2021/07/30	0	0.00	1	237.00	237.00	-1	1,054	-0.09%
2021/07/28	8	243.31	5	240.50	243.00	3	1,034	0.29%
2021/07/27	0	0.00	2	246.50	246.50	-2	1,036	-0.19%
2021/07/26	1	250.50	0	0.00	250.50	1	1,045	0.10%
2021/07/22	1	245.00	0	0.00	246.00	1	1,046	0.10%
2021/07/21	1	249.50	0.3	250.34	246.50	0.7	1,046	0.07%
2021/07/20	0	0.00	2	253.00	250.50	-2	1,044	-0.19%
2021/07/19	2	252.00	1	251.00	251.00	1	1,026	0.10%
2021/07/15	0	0.00	6	253.50	253.00	-6	1,036	-0.58%
2021/07/14	3	251.50	2	251.50	251.50	1	1,035	0.10%
2021/07/13	1	248.00	4	249.00	248.00	-3	1,037	-0.29%
2021/07/12	3	252.33	4	253.50	253.50	-1	1,034	-0.10%
2021/07/09	1	249.50	1	249.50	249.50	0	1,034	0.00%
2021/07/08	3	249.50	10	249.50	249.50	-7	1,041	-0.67%
2021/07/07	14	242.14	0	0.00	242.00	14	1,036	1.35%
2021/07/06	5	248.00	7	246.29	248.00	-2	1,021	-0.20%
2021/07/05	13.3	259.55	8	259.75	260.50	5.3	1,008	0.53%
2021/07/02	5	259.50	1	260.00	260.00	4	1,008	0.40%
2021/07/01	1	256.50	5	258.00	256.50	-4	1,007	-0.40%
2021/06/30	1	265.00	0	0.00	265.00	1	998	0.10%
2021/06/29	5	270.50	3	268.50	270.50	2	991	0.20%
2021/06/28	4	268.00	4	268.00	268.00	0	977	0.00%
2021/06/25	0	0.00	3	258.50	258.00	-3	953	-0.31%
2021/06/24	2	261.50	0	0.00	261.50	2	957	0.21%
2021/06/23	0	0.00	1	266.00	266.00	-1	959	-0.10%
2021/06/22	26	265.54	4	265.00	265.00	22	968	2.27%
2021/06/21	21	261.14	2	256.50	261.50	19	969	1.96%
2021/06/18	11	263.09	0	0.00	263.50	11	966	1.14%
2021/06/17	1	265.50	0	0.00	265.50	1	960	0.10%
2021/06/16	1	266.00	0	0.00	266.00	1	962	0.10%
2021/06/15	9	271.17	1	272.00	274.50	8	949	0.84%
2021/06/11	5	282.90	6	285.50	284.50	-1	892	-0.11%
2021/06/10	7	273.57	3	274.33	275.00	4	825	0.48%
2021/06/09	7	264.71	4	265.50	265.50	3	767	0.39%
2021/06/08	0	0.00	8	258.56	258.00	-8	726	-1.10%
2021/06/07	83	249.00	0	0.00	251.00	83	695	11.93%
2021/06/04	1	252.00	5	252.00	252.00	-4	684	-0.58%
2021/06/03	0	0.00	3	246.50	246.50	-3	675	-0.44%
2021/06/01	8	244.94	0	0.00	245.00	8	674	1.19%
2021/05/31	0	0.00	3	254.50	254.50	-3	658	-0.46%
2021/05/28	0	0.00	8	247.75	248.00	-8	613	-1.30%
2021/05/26	0	0.00	4	241.50	241.50	-4	608	-0.66%
2021/05/25	4	237.00	1	237.00	237.00	3	610	0.49%
2021/05/24	0	0.00	2	239.50	239.50	-2	609	-0.33%
2021/05/21	2	232.50	0	0.00	232.50	2	602	0.33%
2021/05/20	0	0.00	3	227.00	227.00	-3	608	-0.49%
2021/05/19	8	230.75	0	0.00	230.50	8	623	1.28%
2021/05/18	10	235.60	2	236.50	236.50	8	620	1.29%
2021/05/17	1	233.50	25	238.34	239.00	-24	593	-4.04%
2021/05/14	6	227.58	2	225.00	225.00	4	535	0.75%
2021/05/13	5	226.50	0	0.00	226.50	5	540	0.93%
2021/05/12	4	234.50	2	234.00	234.00	2	545	0.37%
2021/05/11	4	233.63	4	232.50	232.50	0	533	0.00%
2021/05/10	8	241.50	2	238.50	238.50	6	537	1.12%
2021/05/07	1	237.50	18	242.00	242.00	-17	543	-3.13%
2021/05/06	3	232.00	1	232.00	232.00	2	553	0.36%
2021/05/05	8	236.56	0	0.00	231.50	8	555	1.44%
2021/05/04	11	231.32	0	0.00	234.50	11	560	1.96%
2021/05/03	6	238.33	102	237.62	239.00	-96	554	-17.30%	大賣/
2021/04/29	10	248.65	9	248.78	247.00	1	549	0.18%
2021/04/28	0	0.00	1	254.00	254.00	-1	548	-0.18%
2021/04/26	2	255.50	0	0.00	255.50	2	582	0.34%
2021/04/23	0	0.00	2	257.50	257.50	-2	618	-0.32%
2021/04/22	9	253.50	0	0.00	253.50	9	645	1.39%
2021/04/21	1	260.00	0	0.00	260.00	1	673	0.15%
2021/04/16	4	261.50	0	0.00	261.50	4	727	0.55%
2021/04/15	2	266.50	5	264.90	266.50	-3	742	-0.40%
2021/04/14	5	256.60	0	0.00	258.00	5	765	0.65%
2021/04/13	9	262.67	0	0.00	264.00	9	805	1.12%
2021/04/12	5	265.10	0	0.00	265.50	5	824	0.61%
2021/04/09	0	0.00	2	270.50	270.50	-2	821	-0.24%
2021/04/08	1	271.50	0	0.00	271.50	1	818	0.12%
2021/04/07	0	0.00	2	272.00	272.00	-2	817	-0.24%
2021/04/06	1	268.00	0	0.00	268.00	1	818	0.12%
2021/04/01	0	0.00	1	271.00	271.00	-1	817	-0.12%
2021/03/30	1	269.00	1	270.00	270.00	0	819	0.00%
2021/03/29	0	0.00	153	267.36	268.00	-153	813	-18.82%	大賣/鉅額交易
2021/03/26	2	261.50	0	0.00	261.50	2	807	0.25%
2021/03/25	1	260.00	0	0.00	260.50	1	806	0.12%
2021/03/23	2	266.50	2	265.50	266.50	0	803	0.00%
2021/03/22	3	270.83	0	0.00	270.50	3	809	0.37%
2021/03/19	1	270.00	4	277.88	272.50	-3	814	-0.37%
2021/03/16	0	0.00	1	280.00	280.00	-1	837	-0.12%
2021/03/15	1	275.50	0	0.00	275.50	1	846	0.12%
2021/03/10	1	280.00	0	0.00	280.00	1	941	0.11%
2021/03/09	0	0.00	2	283.00	283.00	-2	961	-0.21%
2021/03/08	5	282.90	0	0.00	276.50	5	967	0.52%
2021/03/04	1	280.50	0	0.00	276.50	1	964	0.10%
2021/03/03	1	283.00	0	0.00	283.00	1	963	0.10%
2021/03/02	0	0.00	6	283.50	283.50	-6	972	-0.62%
2021/02/26	4	279.00	2	285.00	285.00	2	982	0.20%
2021/02/25	1	281.00	0	0.00	281.00	1	993	0.10%
2021/02/24	3	284.83	0	0.00	284.00	3	992	0.30%
2021/02/22	1	295.50	1	297.50	295.50	0	990	0.00%
2021/02/19	0	0.00	4	297.75	297.50	-4	994	-0.40%
2021/02/18	4	285.50	5	286.20	289.50	-1	1,000	-0.10%
2021/02/17	4	283.63	24	282.42	282.00	-20	1,001	-2.00%
2021/02/05	2	275.50	1	274.50	274.50	1	1,001	0.10%
2021/02/04	2	279.75	22	281.73	281.00	-20	1,010	-1.98%
2021/02/03	9	287.00	0	0.00	289.00	9	997	0.90%
2021/02/02	0	0.00	2	283.50	282.00	-2	994	-0.20%
2021/02/01	3	283.50	3	282.00	283.50	0	998	0.00%
2021/01/29	2	273.50	0	0.00	273.50	2	1,011	0.20%
2021/01/28	36	278.19	0	0.00	277.00	36	1,014	3.55%
2021/01/27	16	291.63	0	0.00	290.50	16	1,011	1.58%
2021/01/22	0	0.00	2	297.75	299.50	-2	1,070	-0.19%
2021/01/21	51	295.01	1	299.00	296.50	50	1,126	4.44%
2021/01/20	49	294.88	27	296.74	290.00	22	1,132	1.94%
2021/01/19	4	308.25	101	307.70	309.00	-97	1,109	-8.74%	大賣/
2021/01/18	287	319.10	158	312.78	310.00	129	1,097	11.76%	大買/大賣/鉅額交易
2021/01/15	322	311.36	79	311.41	313.00	243	1,056	23.00%	大買/鉅額交易
2021/01/14	101	315.97	31	318.84	316.00	70	1,026	6.82%	大買/
2021/01/13	5	313.50	1	311.00	311.00	4	990	0.40%
2021/01/12	0	0.00	6	305.25	304.00	-6	971	-0.62%
2021/01/11	0	0.00	10	315.90	316.00	-10	957	-1.04%
2021/01/08	6	311.33	1	312.50	312.50	5	931	0.54%
2021/01/07	20	302.95	39	305.90	305.00	-19	919	-2.07%
2021/01/06	9	307.89	40	304.09	307.00	-31	892	-3.47%
2021/01/05	24	299.27	2	300.25	298.00	22	844	2.60%
2021/01/04	5	287.40	0	0.00	288.00	5	829	0.60%
2020/12/31	0	0.00	2	285.25	282.50	-2	830	-0.24%
2020/12/30	0	0.00	7	284.07	285.50	-7	837	-0.84%
2020/12/29	6	282.50	32	280.69	284.50	-26	845	-3.07%
2020/12/28	1	278.00	0	0.00	278.00	1	845	0.12%
2020/12/25	1	279.50	0	0.00	279.50	1	847	0.12%
2020/12/23	1	286.00	0	0.00	286.00	1	843	0.12%
2020/12/21	4	289.38	6	288.42	289.00	-2	844	-0.24%
2020/12/18	2	298.00	9	298.33	298.00	-7	838	-0.84%
2020/12/17	11	294.45	7	288.07	295.50	4	833	0.48%
2020/12/16	14	288.61	0	0.00	286.50	14	826	1.69%
2020/12/15	13	286.62	16	293.91	280.00	-3	817	-0.37%
2020/12/14	1	293.50	1	299.50	293.00	0	825	0.00%
2020/12/11	40	294.34	34	296.19	296.00	6	841	0.71%
2020/12/10	2	292.00	1	304.50	291.00	1	825	0.12%
2020/12/09	0	0.00	104	300.95	301.50	-104	804	-12.94%	大賣/鉅額交易
2020/12/08	9	302.06	4	302.75	301.50	5	791	0.63%
2020/12/07	5	300.10	128	300.58	299.00	-123	780	-15.75%	大賣/鉅額交易
2020/12/04	15	301.87	6	301.50	301.00	9	749	1.20%
2020/12/03	49	289.40	0	0.00	295.00	49	703	6.97%
2020/12/02	3	283.00	0	0.00	285.00	3	690	0.43%
2020/12/01	4	280.00	1	275.50	282.50	3	695	0.43%
2020/11/30	0	0.00	2	284.00	276.00	-2	699	-0.29%
2020/11/25	10	286.00	2	285.50	283.00	8	710	1.13%
2020/11/24	3	288.00	0	0.00	288.00	3	708	0.42%
2020/11/23	0	0.00	2	284.00	281.00	-2	730	-0.27%
2020/11/20	0	0.00	3	285.00	281.00	-3	767	-0.39%
2020/11/19	0	0.00	11	283.36	283.00	-11	784	-1.40%
2020/11/18	7	283.86	7	284.14	279.50	0	813	0.00%
2020/11/17	19	282.13	3	279.50	283.50	16	826	1.94%
2020/11/16	2	277.50	0	0.00	277.00	2	827	0.24%
2020/11/13	7	274.79	0	0.00	277.50	7	827	0.85%
2020/11/12	200	273.80	16	272.53	272.50	184	821	22.39%	大買/鉅額交易
2020/11/09	1	272.00	1	268.50	272.00	0	804	0.00%
2020/11/06	2	273.50	3	277.17	266.50	-1	797	-0.13%
2020/11/04	0	0.00	13	272.12	270.00	-13	786	-1.65%
2020/11/03	4	270.38	20	270.15	269.00	-16	789	-2.03%
2020/11/02	0	0.00	3	265.83	261.00	-3	799	-0.38%
2020/10/30	55	268.78	85	269.08	265.00	-30	811	-3.70%
2020/10/29	18	260.97	0	0.00	264.50	18	781	2.30%
2020/10/28	3	250.50	0	0.00	250.00	3	735	0.41%
2020/10/27	0	0.00	2	241.50	241.50	-2	742	-0.27%
2020/10/22	0	0.00	1	242.00	242.50	-1	802	-0.12%
2020/10/21	0	0.00	47	243.54	240.50	-47	816	-5.76%
2020/10/20	1	241.50	0	0.00	241.50	1	834	0.12%
2020/10/19	0	0.00	12	243.67	245.50	-12	860	-1.39%
2020/10/13	0	0.00	2	248.75	249.00	-2	905	-0.22%
2020/10/12	1	251.00	0	0.00	251.00	1	935	0.11%
2020/10/06	2	252.00	4	247.00	247.00	-2	955	-0.21%
2020/10/05	2	252.50	0	0.00	252.50	2	964	0.21%
2020/09/30	5	246.20	0	0.00	249.00	5	984	0.51%
2020/09/25	0	0.00	3	233.50	233.00	-3	1,089	-0.28%
2020/09/24	0	0.00	2	244.00	240.00	-2	1,143	-0.17%
2020/09/21	0	0.00	2	249.50	249.50	-2	1,203	-0.17%
2020/09/18	0	0.00	1	252.50	252.50	-1	1,211	-0.08%
2020/09/17	5	251.00	0	0.00	253.00	5	1,221	0.41%
2020/09/16	0	0.00	4	250.63	251.00	-4	1,224	-0.33%
2020/09/07	0	0.00	2	235.00	235.00	-2	1,283	-0.16%
2020/09/03	2	246.00	3	244.83	244.50	-1	1,273	-0.08%
2020/09/02	3	243.50	3	246.17	244.50	0	1,272	0.00%
2020/08/28	3	241.50	35	242.16	241.50	-32	1,279	-2.50%
2020/08/27	10	242.50	106	241.50	243.50	-96	1,289	-7.45%	大賣/
2020/08/26	4	244.63	6	250.33	246.00	-2	1,277	-0.16%
2020/08/24	2	233.00	0	0.00	235.00	2	1,216	0.16%
2020/08/21	36	238.60	26	238.63	245.00	10	1,184	0.84%
2020/08/20	16	253.50	53	248.11	240.00	-37	1,162	-3.18%
2020/08/19	0	0.00	2	270.50	263.50	-2	1,144	-0.17%
2020/08/18	0	0.00	2	273.50	274.00	-2	1,138	-0.18%
2020/08/17	0	0.00	2	277.00	277.50	-2	1,138	-0.18%
2020/08/14	0	0.00	3	278.50	276.50	-3	1,153	-0.26%
2020/08/13	3	278.50	2	278.50	277.50	1	1,156	0.09%
2020/08/12	2	274.25	3	271.50	274.00	-1	1,157	-0.09%
2020/08/11	1	274.50	0	0.00	272.50	1	1,199	0.08%
2020/08/10	0	0.00	8	282.31	278.00	-8	1,203	-0.66%
2020/08/07	5	281.80	0	0.00	283.00	5	1,206	0.41%
2020/08/06	0	0.00	6	279.08	279.00	-6	1,206	-0.50%
2020/08/05	17	271.94	3	267.50	276.00	14	1,209	1.16%
2020/08/03	2	267.00	2	262.00	267.00	0	1,229	0.00%
2020/07/24	0	0.00	4	276.75	273.50	-4	1,276	-0.31%
2020/07/23	3	275.83	0	0.00	275.50	3	1,312	0.23%
2020/07/22	1	280.50	1	285.00	281.00	0	1,300	0.00%
2020/07/21	3	283.50	140	283.73	283.00	-137	1,295	-10.58%	大賣/鉅額交易
2020/07/20	2	283.50	74	282.02	283.50	-72	1,296	-5.55%
2020/07/17	1	283.50	60	284.00	284.00	-59	1,311	-4.50%
2020/07/16	75	284.71	0	0.00	285.50	75	1,322	5.67%
2020/07/15	43	293.37	0	0.00	288.50	43	1,310	3.28%
2020/07/14	0	0.00	1	296.50	300.00	-1	1,330	-0.08%
2020/07/13	2	293.75	0	0.00	295.50	2	1,336	0.15%
2020/07/10	0	0.00	4	291.50	291.00	-4	1,348	-0.30%
2020/07/09	7	306.14	9	306.06	302.50	-2	1,353	-0.15%
2020/07/08	2	313.50	0	0.00	313.50	2	1,336	0.15%
2020/07/07	0	0.00	3	310.17	306.50	-3	1,319	-0.23%
2020/07/06	2	318.50	1	312.50	310.50	1	1,303	0.08%
2020/07/03	2	328.00	21	316.57	310.00	-19	1,271	-1.49%
2020/07/02	22	302.68	22	312.36	314.00	0	1,227	0.00%
2020/07/01	2	287.50	69	287.86	286.50	-67	1,188	-5.64%
2020/06/30	14	289.75	0	0.00	289.00	14	1,179	1.19%
2020/06/29	0	0.00	5	283.00	283.00	-5	1,174	-0.43%
2020/06/24	0	0.00	35	286.46	286.50	-35	1,169	-2.99%
2020/06/23	23	291.80	18	291.94	293.50	5	1,166	0.43%
2020/06/22	10	290.55	5	287.80	292.50	5	1,163	0.43%
2020/06/19	7	286.93	0	0.00	286.00	7	1,174	0.60%
2020/06/18	8	281.19	0	0.00	279.50	8	1,184	0.68%
2020/06/17	0	0.00	16	278.88	278.50	-16	1,203	-1.33%
2020/06/16	8	273.88	5	280.00	280.00	3	1,202	0.25%
2020/06/15	0	0.00	4	276.63	265.50	-4	1,196	-0.33%
2020/06/12	3	268.00	0	0.00	270.50	3	1,200	0.25%
2020/06/11	6	272.00	53	275.68	272.00	-47	1,205	-3.90%
2020/06/10	21	276.95	42	276.61	278.00	-21	1,214	-1.73%
2020/06/09	3	276.17	0	0.00	276.50	3	1,243	0.24%
2020/06/08	2	281.00	0	0.00	280.00	2	1,288	0.16%
2020/06/05	3	284.50	6	284.58	284.50	-3	1,297	-0.23%
2020/06/03	24	285.67	10	281.15	286.50	14	1,337	1.05%
2020/06/02	1	272.00	0	0.00	284.00	1	1,361	0.07%
2020/06/01	1	266.00	0	0.00	269.50	1	1,377	0.07%
2020/05/29	0	0.00	1	264.00	263.00	-1	1,399	-0.07%
2020/05/28	0	0.00	2	268.50	268.50	-2	1,422	-0.14%
2020/05/27	3	269.33	0	0.00	266.50	3	1,433	0.21%
2020/05/26	1	272.00	0	0.00	269.00	1	1,446	0.07%
2020/05/25	30	263.80	0	0.00	267.00	30	1,447	2.07%
2020/05/22	0	0.00	2	265.00	260.50	-2	1,460	-0.14%
2020/05/21	2	268.25	30	266.70	266.50	-28	1,459	-1.92%
2020/05/18	6	258.42	1	271.00	258.00	5	1,461	0.34%
2020/05/15	24	280.63	6	278.92	281.50	18	1,442	1.25%
2020/05/14	2	287.25	1	280.00	280.00	1	1,441	0.07%
2020/05/13	0	0.00	1	285.50	284.50	-1	1,459	-0.07%
2020/05/12	27	289.48	4	291.50	288.00	23	1,459	1.58%
2020/05/11	7	293.00	0	0.00	295.00	7	1,448	0.48%
2020/05/08	5	282.30	14	282.61	280.00	-9	1,416	-0.64%
2020/05/07	2	283.50	0	0.00	279.00	2	1,408	0.14%
2020/05/06	49	281.56	1	283.50	281.50	48	1,421	3.38%
2020/05/04	22	273.68	2	274.50	273.50	20	1,470	1.36%
2020/04/30	27	283.94	10	285.25	281.00	17	1,471	1.16%
2020/04/29	30	285.48	35	279.69	289.50	-5	1,448	-0.35%
2020/04/28	38	270.96	3	259.83	277.50	35	1,433	2.44%
2020/04/27	32	257.56	0	0.00	259.50	32	1,406	2.27%
2020/04/24	2	250.00	3	250.00	250.50	-1	1,406	-0.07%
2020/04/23	14	252.14	11	250.73	251.50	3	1,406	0.21%
2020/04/22	6	255.08	86	253.26	253.50	-80	1,414	-5.65%
2020/04/21	2	259.50	5	265.10	259.00	-3	1,418	-0.21%
2020/04/20	5	263.30	0	0.00	266.00	5	1,439	0.35%
2020/04/17	109	268.94	16	258.31	258.00	93	1,431	6.50%	大買/
2020/04/16	19	261.61	13	262.23	263.50	6	1,425	0.42%
2020/04/15	21	261.48	5	261.90	262.00	16	1,458	1.10%
2020/04/14	13	263.31	0	0.00	266.00	13	1,451	0.90%
2020/04/10	2	254.25	0	0.00	256.50	2	1,513	0.13%
2020/04/09	0	0.00	9	249.22	248.50	-9	1,538	-0.59%
2020/04/01	0	0.00	1	261.50	260.00	-1	1,678	-0.06%
2020/03/30	0	0.00	1	251.00	259.50	-1	1,795	-0.06%
2020/03/26	1	257.00	0	0.00	259.50	1	1,835	0.05%
2020/03/24	0	0.00	2	257.00	256.00	-2	1,824	-0.11%
2020/03/23	3	240.50	2	236.50	245.50	1	1,829	0.05%
2020/03/20	1	227.50	0	0.00	227.50	1	1,811	0.06%
2020/03/19	22	216.05	20	203.38	207.00	2	1,818	0.11%
2020/03/18	1	226.00	0	0.00	224.00	1	1,809	0.06%
2020/03/17	1	226.50	0	0.00	229.00	1	1,804	0.06%
2020/03/16	0	0.00	3	232.33	225.00	-3	1,798	-0.17%
2020/03/13	1	229.50	43	215.14	229.50	-42	1,790	-2.35%
2020/03/12	42	241.76	3	249.50	238.50	39	1,772	2.20%
2020/03/11	20	269.70	12	270.79	263.00	8	1,735	0.46%
2020/03/10	3	263.50	0	0.00	273.00	3	1,732	0.17%
2020/03/09	1	276.50	0	0.00	265.00	1	1,721	0.06%
2020/03/06	1	286.00	5	293.20	285.00	-4	1,691	-0.24%
2020/03/05	24	300.81	18	300.47	306.50	6	1,652	0.36%
2020/03/04	13	282.58	10	282.75	293.00	3	1,619	0.19%
2020/03/03	12	283.96	6	283.75	285.00	6	1,617	0.37%
2020/03/02	114	266.88	0	0.00	271.50	114	1,594	7.15%	大買/鉅額交易
2020/02/27	6	277.50	61	273.10	266.00	-55	1,584	-3.47%
2020/02/25	52	280.46	14	276.79	283.00	38	1,565	2.43%
2020/02/20	0	0.00	18	286.86	279.50	-18	1,558	-1.15%
2020/02/19	6	279.08	0	0.00	282.00	6	1,561	0.38%
2020/02/18	6	285.50	1	286.00	284.50	5	1,566	0.32%
2020/02/17	3	276.33	0	0.00	276.50	3	1,555	0.19%
2020/02/14	0	0.00	1	280.50	281.50	-1	1,558	-0.06%
2020/02/10	1	263.50	1	265.00	265.00	0	1,553	0.00%
2020/02/07	0	0.00	5	267.80	269.00	-5	1,586	-0.32%
2020/02/06	136	266.06	10	264.05	272.00	126	1,575	8.00%	大買/鉅額交易
2020/02/05	7	260.36	7	259.14	260.00	0	1,563	0.00%
2020/02/04	4	252.50	0	0.00	252.50	4	1,546	0.26%
2020/02/03	5	244.00	1	248.50	242.00	4	1,540	0.26%
2020/01/31	8	265.50	160	260.36	260.50	-152	1,515	-10.03%	大賣/鉅額交易
2020/01/30	18	276.78	73	279.24	270.00	-55	1,529	-3.60%
2020/01/20	0	0.00	100	299.45	299.50	-100	1,521	-6.57%
2020/01/17	4	301.50	0	0.00	301.00	4	1,516	0.26%
2020/01/16	3	304.67	2	306.50	304.50	1	1,510	0.07%
2020/01/15	23	311.93	9	312.50	315.50	14	1,486	0.94%
2020/01/14	1	316.00	10	320.00	311.00	-9	1,462	-0.62%
2020/01/13	1	301.00	0	0.00	304.00	1	1,416	0.07%
2020/01/10	19	305.08	20	301.63	305.00	-1	1,407	-0.07%
2020/01/09	12	300.25	10	301.25	304.50	2	1,377	0.15%
2020/01/07	1	283.00	21	280.14	284.00	-20	1,323	-1.51%
2020/01/06	3	300.17	12	300.88	300.00	-9	1,263	-0.71%
2020/01/03	1	306.00	3	317.50	306.00	-2	1,239	-0.16%
2020/01/02	91	314.54	4	317.00	319.00	87	1,207	7.20%
2019/12/31	1	310.50	12	313.83	309.00	-11	1,192	-0.92%
2019/12/30	6	304.75	7	304.29	309.00	-1	1,145	-0.09%
2019/12/27	50	301.95	2	303.50	295.00	48	1,107	4.33%
2019/12/26	10	293.15	7	289.64	291.50	3	1,048	0.29%
2019/12/25	17	281.09	4	290.25	292.50	13	1,003	1.30%
2019/12/24	1	274.50	0	0.00	273.00	1	933	0.11%
2019/12/23	4	269.88	1	266.50	272.50	3	912	0.33%
2019/12/20	5	261.70	4	257.13	262.00	1	881	0.11%
2019/12/19	8	260.63	2	256.50	257.00	6	869	0.69%
2019/12/18	6	266.75	1	263.50	257.00	5	852	0.59%
2019/12/17	3	261.00	44	260.09	260.00	-41	816	-5.02%
2019/12/16	2	260.75	0	0.00	260.50	2	807	0.25%
2019/12/13	4	256.88	0	0.00	257.00	4	814	0.49%
2019/12/12	1	255.00	0	0.00	253.00	1	805	0.12%
2019/12/10	0	0.00	35	250.64	250.50	-35	809	-4.32%
2019/12/06	12	258.79	138	257.82	258.00	-126	789	-15.96%	大賣/鉅額交易
2019/12/05	0	0.00	1	265.00	264.00	-1	779	-0.13%
2019/12/04	31	262.77	0	0.00	261.00	31	774	4.00%
2019/12/03	25	251.32	0	0.00	251.00	25	771	3.24%
2019/12/02	1	246.50	1	250.50	249.50	0	778	0.00%
2019/11/29	0	0.00	1	259.50	254.00	-1	784	-0.13%
2019/11/28	57	261.72	1	263.50	263.00	56	776	7.21%
2019/11/27	1	258.00	0	0.00	257.00	1	780	0.13%
2019/11/26	0	0.00	3	259.50	255.00	-3	778	-0.39%
2019/11/25	0	0.00	68	256.21	257.00	-68	778	-8.74%
2019/11/22	0	0.00	27	255.13	255.00	-27	776	-3.48%
2019/11/21	7	249.00	86	251.05	252.50	-79	776	-10.17%
2019/11/18	21	259.33	4	259.13	254.00	17	775	2.19%
2019/11/15	54	257.49	1	251.50	257.50	53	787	6.73%
2019/11/14	2	251.25	1	250.50	243.50	1	768	0.13%
2019/11/12	5	240.50	0	0.00	243.00	5	765	0.65%
2019/11/08	11	249.32	7	253.93	250.00	4	759	0.53%
2019/11/07	6	256.17	6	260.92	249.50	0	743	0.00%
2019/11/06	0	0.00	1	258.50	258.50	-1	718	-0.14%
2019/11/05	0	0.00	1	272.00	273.00	-1	681	-0.15%
2019/11/04	3	277.33	2	276.50	275.50	1	681	0.15%
2019/11/01	1	269.50	0	0.00	269.50	1	657	0.15%
2019/10/30	1	268.50	2	269.75	268.50	-1	669	-0.15%
2019/10/29	116	279.61	65	274.44	265.00	51	695	7.34%	大買/
2019/10/28	22	268.91	0	0.00	274.50	22	657	3.35%
2019/10/25	4	265.63	1	266.00	260.00	3	640	0.47%
2019/10/24	2	264.50	3	258.00	263.50	-1	645	-0.15%
2019/10/22	1	256.00	0	0.00	257.50	1	664	0.15%
2019/10/21	0	0.00	2	253.00	251.50	-2	683	-0.29%
2019/10/18	2	255.50	0	0.00	255.00	2	697	0.29%
2019/10/16	7	254.07	0	0.00	252.00	7	709	0.99%
2019/10/15	0	0.00	4	246.25	248.50	-4	707	-0.57%
2019/10/14	5	247.70	0	0.00	248.00	5	717	0.70%
2019/10/07	0	0.00	153	245.98	244.00	-153	716	-21.36%	大賣/鉅額交易
2019/10/04	1	251.50	0	0.00	255.00	1	700	0.14%
2019/10/03	5	250.00	1	249.50	249.50	4	700	0.57%
2019/10/02	2	255.50	1	256.00	254.50	1	694	0.14%
2019/09/27	0	0.00	5	258.60	256.50	-5	697	-0.72%
2019/09/26	0	0.00	11	265.91	262.00	-11	698	-1.58%
2019/09/25	0	0.00	6	264.92	264.00	-6	704	-0.85%
2019/09/24	2	273.75	60	270.43	273.00	-58	725	-7.99%
2019/09/20	0	0.00	6	268.75	267.50	-6	760	-0.79%
2019/09/19	0	0.00	3	270.50	270.50	-3	770	-0.39%
2019/09/18	5	277.60	1	274.00	272.50	4	779	0.51%
2019/09/17	4	268.63	1	271.50	271.50	3	762	0.39%
2019/09/16	0	0.00	90	267.16	267.00	-90	774	-11.61%
2019/09/12	0	0.00	2	266.00	266.00	-2	779	-0.26%
2019/09/11	3	268.00	0	0.00	270.00	3	805	0.37%
2019/09/09	0	0.00	1	266.50	269.00	-1	807	-0.12%
2019/09/05	1	267.00	2	265.00	267.00	-1	810	-0.12%
2019/09/04	2	262.50	0	0.00	263.00	2	802	0.25%
2019/09/03	0	0.00	100	260.05	255.00	-100	804	-12.43%
2019/08/28	0	0.00	1	250.00	248.50	-1	828	-0.12%
2019/08/27	0	0.00	4	253.50	252.50	-4	834	-0.48%
2019/08/26	3	252.00	0	0.00	253.00	3	852	0.35%
2019/08/23	1	254.50	0	0.00	253.00	1	890	0.11%
2019/08/22	0	0.00	2	254.50	253.50	-2	921	-0.22%
2019/08/21	0	0.00	4	256.50	254.00	-4	947	-0.42%
2019/08/20	0	0.00	5	253.30	254.00	-5	979	-0.51%
2019/08/19	0	0.00	1	239.50	244.00	-1	1,017	-0.10%
2019/08/14	4	246.00	0	0.00	246.00	4	1,121	0.36%
2019/08/13	6	241.00	0	0.00	241.00	6	1,152	0.52%
2019/08/08	1	243.00	0	0.00	243.00	1	1,227	0.08%
2019/07/31	3	242.83	0	0.00	247.50	3	1,229	0.24%
2019/07/25	3	274.67	1	280.00	276.50	2	1,287	0.16%
2019/07/24	0	0.00	6	281.83	276.00	-6	1,293	-0.46%
2019/07/23	6	275.42	1	273.50	275.00	5	1,283	0.39%
2019/07/22	0	0.00	8	269.63	272.00	-8	1,278	-0.63%
2019/07/18	15	257.70	2	259.75	255.50	13	1,270	1.02%
2019/07/17	0	0.00	1	265.50	266.00	-1	1,281	-0.08%
2019/07/16	2	275.00	1	270.50	270.50	1	1,308	0.08%
2019/07/10	1	271.00	2	272.25	271.00	-1	1,400	-0.07%
2019/07/04	8	268.00	0	0.00	269.00	8	1,424	0.56%
2019/07/01	19	277.89	0	0.00	276.00	19	1,499	1.27%
2019/06/28	2	261.00	1	261.00	261.50	1	1,489	0.07%
2019/06/26	1	250.50	0	0.00	251.00	1	1,496	0.07%
2019/06/25	11	248.50	0	0.00	244.50	11	1,512	0.73%
2019/06/21	0	0.00	2	247.50	246.00	-2	1,537	-0.13%
2019/06/20	0	0.00	6	245.58	245.00	-6	1,548	-0.39%
2019/06/19	6	243.67	0	0.00	243.50	6	1,582	0.38%
2019/06/18	0	0.00	1	231.50	228.50	-1	1,595	-0.06%
2019/06/17	7	230.21	0	0.00	231.00	7	1,610	0.43%
2019/06/14	0	0.00	4	230.75	226.50	-4	1,632	-0.24%
2019/06/13	3	235.50	1	235.00	235.50	2	1,657	0.12%
2019/06/12	0	0.00	100	238.35	239.50	-100	1,661	-6.02%
2019/06/11	5	243.20	0	0.00	236.50	5	1,670	0.30%
2019/06/10	0	0.00	1	238.50	237.00	-1	1,676	-0.06%
2019/06/05	0	0.00	5	238.40	231.00	-5	1,679	-0.30%
2019/06/04	2	229.50	3	230.33	231.00	-1	1,676	-0.06%
2019/06/03	22	224.57	2	223.25	225.50	20	1,676	1.19%
2019/05/31	2	226.50	0	0.00	226.50	2	1,698	0.12%
2019/05/30	173	221.87	0	0.00	222.50	173	1,694	10.21%	大買/鉅額交易
2019/05/29	1	213.50	0	0.00	215.50	1	1,677	0.06%
2019/05/27	0	0.00	15	210.13	218.00	-15	1,674	-0.90%
2019/05/24	15	209.17	8	216.13	219.50	7	1,689	0.41%
2019/05/23	9	206.61	0	0.00	205.00	9	1,678	0.54%
2019/05/21	2	222.00	2	221.00	224.50	0	1,739	0.00%
2019/05/20	6	223.50	27	233.09	218.00	-21	1,690	-1.24%
2019/05/17	8	245.63	64	242.83	242.00	-56	1,661	-3.37%
2019/05/15	4	273.75	4	276.88	273.00	0	1,613	0.00%
2019/05/14	10	273.25	0	0.00	272.50	10	1,647	0.61%
2019/05/13	6	273.00	2	275.50	272.50	4	1,674	0.24%
2019/05/10	9	270.83	14	273.43	276.00	-5	1,701	-0.29%
2019/05/09	4	273.50	3	279.17	269.00	1	1,700	0.06%
2019/05/08	2	273.25	6	277.92	280.00	-4	1,698	-0.24%
2019/05/07	4	284.75	8	287.38	280.00	-4	1,717	-0.23%
2019/05/06	7	281.86	17	281.00	282.00	-10	1,711	-0.58%
2019/05/02	1	289.00	1	286.00	302.50	0	1,687	0.00%
2019/04/29	25	274.94	0	0.00	273.00	25	1,637	1.53%
2019/04/26	1	280.00	39	278.79	277.00	-38	1,646	-2.31%
2019/04/25	4	288.25	1	289.50	286.50	3	1,656	0.18%
2019/04/24	10	294.50	1	297.00	292.50	9	1,694	0.53%
2019/04/23	10	294.50	3	293.00	294.00	7	1,709	0.41%
2019/04/22	6	297.25	3	296.17	298.50	3	1,719	0.17%
2019/04/19	13	293.65	24	295.63	290.00	-11	1,700	-0.65%
2019/04/18	12	292.08	6	286.92	289.00	6	1,696	0.35%
2019/04/17	2	281.00	2	278.50	280.00	0	1,685	0.00%
2019/04/16	3	269.50	0	0.00	270.00	3	1,699	0.18%
2019/04/15	0	0.00	1.3	272.50	271.00	-1.3	1,745	-0.07%
2019/04/11	3	274.00	6	275.33	274.50	-3	1,808	-0.17%
2019/04/10	2	271.75	3	273.33	272.50	-1	1,834	-0.05%
2019/04/09	53	269.94	0	0.00	269.50	53	1,829	2.90%
2019/04/08	55	271.95	0	0.00	274.00	55	1,817	3.03%
2019/04/03	2	290.75	10	292.05	287.00	-8	1,770	-0.45%
2019/04/02	9	285.83	10	288.10	287.00	-1	1,761	-0.06%
2019/04/01	130	288.92	16	288.47	287.50	114	1,754	6.50%	大買/鉅額交易
2019/03/29	2	282.50	16	281.09	282.50	-14	1,730	-0.81%
2019/03/28	4	270.00	30	271.12	276.00	-26	1,724	-1.51%
2019/03/27	16	276.22	21	274.19	272.00	-5	1,717	-0.29%
2019/03/25	8	271.50	0	0.00	273.50	8	1,733	0.46%
2019/03/22	2	278.50	0	0.00	277.00	2	1,747	0.11%
2019/03/21	49	291.24	0	0.00	285.00	49	1,740	2.82%
2019/03/20	50	304.48	0	0.00	299.50	50	1,718	2.91%
2019/03/19	37	306.95	2	305.00	301.00	35	1,743	2.01%
2019/03/18	4	298.13	7	295.57	296.00	-3	1,739	-0.17%
2019/03/15	2	291.75	0	0.00	287.50	2	1,739	0.11%
2019/03/14	4	288.63	27	288.87	289.50	-23	1,783	-1.29%
2019/03/13	7	285.50	9	282.00	280.50	-2	1,796	-0.11%
2019/03/12	0	0.00	6	292.00	287.00	-6	1,790	-0.34%
2019/03/11	1	289.50	27	289.48	286.50	-26	1,796	-1.45%
2019/03/08	43	282.17	0	0.00	283.00	43	1,815	2.37%
2019/03/07	4	282.00	0	0.00	281.50	4	1,807	0.22%
2019/03/06	20	292.50	75	292.60	295.50	-55	1,812	-3.03%
2019/03/05	4	296.00	0	0.00	293.50	4	1,813	0.22%
2019/03/04	3	298.17	55	301.30	299.00	-52	1,815	-2.86%
2019/02/27	18	309.44	121	307.67	307.00	-103	1,798	-5.73%	大賣/鉅額交易
2019/02/26	51	319.92	1	319.50	318.00	50	1,797	2.78%
2019/02/25	0	0.00	8	325.00	319.00	-8	1,771	-0.45%
2019/02/22	1	312.00	6	312.83	312.00	-5	1,720	-0.29%
2019/02/21	0	0.00	2	318.00	318.00	-2	1,672	-0.12%
2019/02/20	13	314.08	130	320.90	322.50	-117	1,616	-7.24%	大賣/鉅額交易
2019/02/19	1	293.50	0	0.00	293.50	1	1,541	0.06%
2019/02/18	3	290.00	1	289.50	290.00	2	1,534	0.13%
2019/02/15	6	296.50	8	293.75	286.00	-2	1,528	-0.13%
2019/02/14	54	291.69	4	290.00	290.00	50	1,518	3.29%
2019/02/13	45	298.09	10	297.60	296.00	35	1,513	2.31%
2019/02/12	2	278.50	6	278.50	289.50	-4	1,476	-0.27%
2019/02/11	52	269.78	3	276.50	276.00	49	1,446	3.39%
2019/01/30	0	0.00	6	263.50	261.50	-6	1,423	-0.42%
2019/01/29	0	0.00	17	260.94	260.50	-17	1,417	-1.20%
2019/01/28	12	264.38	4	267.00	267.00	8	1,415	0.57%
2019/01/25	7	255.71	0	0.00	254.00	7	1,412	0.50%
2019/01/23	1	257.00	0	0.00	255.50	1	1,432	0.07%
2019/01/22	0	0.00	100	257.18	253.00	-100	1,447	-6.91%
2019/01/18	13	261.35	0	0.00	262.00	13	1,483	0.88%
2019/01/17	1	265.00	1	262.50	262.50	0	1,476	0.00%
2019/01/16	11	259.05	0	0.00	260.00	11	1,459	0.75%
2019/01/14	0	0.00	1	264.00	263.50	-1	1,408	-0.07%
2019/01/11	1	266.00	0	0.00	263.00	1	1,381	0.07%
2019/01/10	2	262.00	0	0.00	265.50	2	1,369	0.15%
2019/01/09	4	263.13	4	270.63	261.50	0	1,355	0.00%
2019/01/08	13	268.81	8	268.75	261.50	5	1,325	0.38%
2019/01/07	63	255.92	10	254.85	265.00	53	1,287	4.12%
2019/01/04	5	239.40	4	240.00	241.00	1	1,245	0.08%
2019/01/03	7	248.71	23	248.35	250.00	-16	1,232	-1.30%
2019/01/02	7	241.07	15	241.20	246.50	-8	1,195	-0.67%
2018/12/27	2	228.75	0	0.00	227.50	2	1,165	0.17%
2018/12/26	1	230.00	0	0.00	225.00	1	1,169	0.09%
2018/12/25	1	228.50	0	0.00	227.00	1	1,178	0.08%
2018/12/24	2	227.50	0	0.00	229.50	2	1,192	0.17%
2018/12/21	9	220.00	5.8	225.69	226.00	3.2	1,200	0.27%
2018/12/20	6	215.00	125	221.10	218.50	-119	1,189	-10.01%	大賣/鉅額交易
2018/12/19	8	226.13	1	226.00	222.00	7	1,174	0.60%
2018/12/18	6	231.92	1	234.00	232.00	5	1,149	0.44%
2018/12/17	0	0.00	4	243.88	234.00	-4	1,130	-0.35%
2018/12/14	0	0.00	3	249.33	252.00	-3	1,092	-0.27%
2018/12/13	8	241.38	6	239.00	241.50	2	1,062	0.19%
2018/12/12	0	0.00	8	234.00	238.00	-8	1,049	-0.76%
2018/12/10	2	216.00	103	211.14	213.50	-101	999	-10.11%	大賣/鉅額交易
2018/12/07	5	227.80	0	0.00	225.50	5	978	0.51%
2018/12/06	8	238.81	0	0.00	237.50	8	939	0.85%
2018/12/05	4	271.50	136	265.91	263.50	-132	939	-14.05%	大賣/鉅額交易
2018/12/04	128	273.05	2	274.50	274.00	126	938	13.42%	大買/鉅額交易
2018/12/03	0	0.00	3	278.33	280.50	-3	935	-0.32%
2018/11/30	2	259.50	5	259.60	258.00	-3	927	-0.32%
2018/11/29	1	261.00	6	256.92	263.50	-5	922	-0.54%
2018/11/28	41	247.71	7	248.93	248.00	34	907	3.75%
2018/11/27	1	234.50	0	0.00	235.00	1	879	0.11%
2018/11/26	1	218.00	0	0.00	219.50	1	867	0.12%
2018/11/23	9	221.06	0	0.00	213.00	9	858	1.05%
2018/11/22	0	0.00	1	239.00	235.00	-1	837	-0.12%
2018/11/21	0	0.00	1	231.00	236.00	-1	851	-0.12%
2018/11/20	0	0.00	3	232.83	230.00	-3	855	-0.35%
2018/11/19	1	235.50	0	0.00	234.00	1	856	0.12%
2018/11/16	0	0.00	2	232.00	230.50	-2	858	-0.23%
2018/11/14	5	235.60	1	238.00	230.00	4	858	0.47%
2018/11/13	1	239.50	2	237.00	236.50	-1	854	-0.12%
2018/11/12	5	243.30	0	0.00	243.50	5	875	0.57%
2018/11/09	2	239.25	0	0.00	239.00	2	903	0.22%
2018/11/08	2	238.75	0	0.00	234.50	2	906	0.22%
2018/11/06	5	223.60	6	231.58	219.50	-1	893	-0.11%
2018/11/05	0	0.00	4	237.25	230.00	-4	889	-0.45%
2018/11/02	5	242.70	1	240.00	237.00	4	881	0.45%
2018/11/01	0	0.00	1	212.50	226.00	-1	859	-0.12%
2018/10/31	1	205.50	0	0.00	205.50	1	849	0.12%
2018/10/30	2	191.00	0	0.00	188.50	2	844	0.24%
2018/10/25	1	247.00	1.2	243.78	231.50	-0.2	783	-0.02%
2018/10/24	0	0.00	1	263.00	257.00	-1	785	-0.13%
2018/10/23	0	0.00	5	263.40	259.50	-5	786	-0.64%
2018/10/22	0	0.00	1	261.00	262.00	-1	781	-0.13%
2018/10/19	2	257.75	5	260.80	263.50	-3	779	-0.38%
2018/10/17	2	257.25	0	0.00	259.50	2	778	0.26%
2018/10/16	1	252.50	0	0.00	250.00	1	772	0.13%
2018/10/12	3	245.00	6	242.17	244.50	-3	763	-0.39%
2018/10/11	2	241.00	3	239.17	244.50	-1	752	-0.13%
2018/10/09	0	0.00	1	267.50	265.00	-1	752	-0.13%
2018/10/08	2	284.50	0	0.00	283.00	2	764	0.26%
2018/10/03	1	301.00	15	297.97	298.00	-14	775	-1.81%
2018/10/02	4	313.88	0	0.00	312.50	4	768	0.52%
2018/09/28	1	285.50	0	0.00	285.50	1	767	0.13%
2018/09/26	1	285.00	0	0.00	287.00	1	773	0.13%
2018/09/25	1	295.00	30	293.45	292.50	-29	771	-3.76%
2018/09/19	2	279.00	1	280.00	279.00	1	782	0.13%
2018/09/18	2	289.25	0	0.00	282.00	2	784	0.26%
2018/09/17	1	283.00	0	0.00	286.00	1	791	0.13%
2018/09/14	1	290.00	5	283.50	290.00	-4	789	-0.51%
2018/09/13	0	0.00	3	284.17	277.00	-3	785	-0.38%
2018/09/12	0	0.00	4	288.38	293.00	-4	783	-0.51%
2018/09/11	154	287.39	4	285.50	285.50	150	772	19.42%	大買/鉅額交易
2018/09/10	150	274.49	2	273.00	273.00	148	754	19.61%	大買/鉅額交易
2018/09/07	5	270.00	5	270.90	272.00	0	754	0.00%
2018/09/06	5	276.60	4	277.38	279.00	1	753	0.13%
2018/09/05	1	260.50	0	0.00	260.00	1	754	0.13%
2018/08/29	2	255.25	2	255.25	255.50	0	810	0.00%
2018/08/28	0	0.00	2	255.75	263.50	-2	830	-0.24%
2018/08/21	0	0.00	2	241.25	242.50	-2	834	-0.24%
2018/08/20	2	236.75	2	238.00	238.00	0	836	0.00%
2018/08/17	5	236.50	3	236.67	239.00	2	843	0.24%
2018/08/16	12	228.25	43	227.51	225.50	-31	820	-3.78%
2018/08/15	2	253.00	0	0.00	250.50	2	786	0.25%
2018/08/14	9	264.44	0	0.00	266.50	9	788	1.14%
2018/08/13	3	262.00	0	0.00	254.00	3	786	0.38%
2018/08/09	0	0.00	17	270.59	270.00	-17	784	-2.17%
2018/08/07	0	0.00	2	278.00	281.00	-2	802	-0.25%
2018/08/06	0	0.00	6	282.50	281.50	-6	814	-0.74%
2018/08/02	1	269.00	2	264.00	270.00	-1	815	-0.12%
2018/08/01	3	268.00	105	265.39	265.50	-102	812	-12.56%	大賣/鉅額交易
2018/07/31	1	275.50	7	274.50	272.50	-6	819	-0.73%
2018/07/30	0	0.00	3	280.00	285.00	-3	826	-0.36%
2018/07/27	5	281.00	6	280.50	278.00	-1	833	-0.12%
2018/07/26	9	278.44	8	278.63	277.00	1	872	0.11%
2018/07/25	0	0.00	1	276.50	273.00	-1	897	-0.11%
2018/07/24	1	275.50	0	0.00	275.00	1	915	0.11%
2018/07/23	3	263.00	0	0.00	266.00	3	953	0.31%
2018/07/19	0	0.00	3	283.50	281.50	-3	986	-0.30%
2018/07/17	0	0.00	288	282.79	282.50	-288	1,001	-28.74%	大賣/鉅額交易
2018/07/16	5	273.60	510	272.08	276.50	-505	996	-50.67%	大賣/鉅額交易
2018/07/13	2	268.50	702	265.00	269.50	-700	991	-70.61%	大賣/鉅額交易
2018/07/12	5	252.40	325	252.11	253.00	-320	1,005	-31.81%	大賣/鉅額交易
2018/07/11	6	245.50	87	245.25	244.50	-81	1,010	-8.01%
2018/07/09	6	248.83	0	0.00	254.00	6	1,022	0.59%
2018/07/06	8	251.25	0	0.00	251.00	8	1,020	0.78%
2018/07/05	1	271.00	1	269.50	270.00	0	1,027	0.00%
2018/07/04	42	272.38	0	0.00	272.00	42	1,056	3.97%
2018/07/03	3	269.17	2	272.00	268.00	1	1,079	0.09%
2018/07/02	0	0.00	15	277.93	276.00	-15	1,077	-1.39%
2018/06/29	2	281.75	0	0.00	284.50	2	1,073	0.19%
2018/06/28	0	0.00	2	269.50	268.00	-2	1,065	-0.19%
2018/06/27	1	282.50	2	278.50	278.50	-1	1,055	-0.09%
2018/06/26	0	0.00	2	291.25	284.00	-2	1,051	-0.19%
2018/06/21	1	309.50	3	310.83	298.50	-2	1,048	-0.19%
2018/06/19	0	0.00	4	305.50	302.00	-4	1,040	-0.38%
2018/06/15	3	330.50	2	326.00	326.00	1	1,031	0.10%
2018/06/14	1	318.50	0	0.00	318.50	1	1,030	0.10%
2018/06/13	2	339.50	0	0.00	325.00	2	1,020	0.20%
2018/06/12	1	325.00	0	0.00	319.50	1	1,001	0.10%
2018/06/11	0	0.00	2	307.00	310.00	-2	986	-0.20%
2018/06/08	0	0.00	12	322.50	320.00	-12	989	-1.21%
2018/06/07	17	342.50	0	0.00	345.00	17	986	1.72%
2018/06/06	0	0.00	101	341.40	343.00	-101	983	-10.27%	大賣/鉅額交易
2018/06/05	8	345.31	3	333.50	347.00	5	965	0.52%
2018/06/04	9	322.83	0	0.00	330.00	9	942	0.95%
2018/06/01	0	0.00	7	302.50	303.00	-7	930	-0.75%
2018/05/31	0	0.00	3	300.00	300.00	-3	932	-0.32%
2018/05/29	10	310.55	2	309.50	310.00	8	933	0.86%
2018/05/28	1	310.00	2	306.00	305.50	-1	929	-0.11%
2018/05/25	1	301.00	0	0.00	301.00	1	928	0.11%
2018/05/23	7	302.86	0	0.00	300.00	7	933	0.75%
2018/05/22	8	307.44	0	0.00	303.00	8	963	0.83%
2018/05/21	0	0.00	14	301.89	302.50	-14	975	-1.43%
2018/05/18	5	296.60	2	296.50	297.00	3	987	0.30%
2018/05/17	5	296.40	0	0.00	294.00	5	1,001	0.50%
2018/05/15	0	0.00	102	304.53	298.00	-102	1,061	-9.61%	大賣/鉅額交易
2018/05/14	1	304.00	3	304.00	311.50	-2	1,077	-0.19%
2018/05/11	17	288.26	9	288.17	286.50	8	1,071	0.75%
2018/05/10	13	293.42	9	293.50	292.00	4	1,067	0.37%
2018/05/09	0	0.00	4	291.00	292.00	-4	1,069	-0.37%
2018/05/08	0	0.00	13	293.38	294.50	-13	1,079	-1.20%
2018/05/07	5	279.10	1	291.00	278.50	4	1,083	0.37%
2018/05/04	20	290.00	16	288.50	286.00	4	1,074	0.37%
2018/05/03	0	0.00	100	292.91	300.00	-100	1,077	-9.28%
2018/05/02	12	281.92	30	277.62	286.00	-18	1,055	-1.70%
2018/04/30	0	0.00	20	270.23	278.00	-20	1,032	-1.94%
2018/04/27	12	259.63	0	0.00	268.50	12	1,027	1.17%
2018/04/26	8	286.69	12	299.96	283.00	-4	1,002	-0.40%
2018/04/25	5	311.00	0	0.00	314.00	5	990	0.50%
2018/04/24	20	315.23	0	0.00	317.50	20	995	2.01%
2018/04/23	48	322.64	12	320.25	324.00	36	996	3.61%
2018/04/20	4	338.63	2	342.25	341.50	2	998	0.20%
2018/04/19	3	347.50	2	348.25	339.50	1	1,004	0.10%
2018/04/18	14	334.61	11	336.77	360.00	3	1,005	0.30%
2018/04/17	20	342.90	3	341.33	340.50	17	970	1.75%
2018/04/16	0	0.00	40	339.03	347.00	-40	963	-4.15%
2018/04/13	1	338.00	81	337.51	336.00	-80	965	-8.28%
2018/04/12	38	332.79	7	334.43	336.00	31	1,012	3.06%
2018/04/11	2	332.50	14	334.29	335.00	-12	1,058	-1.13%
2018/04/10	16	325.81	54	328.78	318.50	-38	1,048	-3.62%
2018/04/09	33	358.47	5	354.90	337.00	28	1,039	2.69%
2018/04/03	3	375.00	17	374.03	372.50	-14	1,024	-1.37%
2018/04/02	0	0.00	3	378.17	379.00	-3	1,045	-0.29%
2018/03/31	0	0.00	56	378.23	378.00	-56	1,052	-5.32%
2018/03/30	20	376.75	28	376.84	375.00	-8	1,061	-0.75%
2018/03/29	0	0.00	1	381.50	380.00	-1	1,071	-0.09%
2018/03/27	1	380.00	1	382.50	379.00	0	1,074	0.00%
2018/03/23	0	0.00	24	378.58	383.00	-24	1,090	-2.20%
2018/03/20	0	0.00	15	388.40	385.00	-15	1,127	-1.33%
2018/03/19	18	379.33	0	0.00	380.50	18	1,169	1.54%
2018/03/08	0	0.00	2	368.50	372.00	-2	1,282	-0.16%
2018/03/06	3	366.00	0	0.00	369.50	3	1,333	0.23%
2018/03/01	1	377.50	0	0.00	381.00	1	1,369	0.07%
2018/02/27	0	0.00	15	373.17	373.50	-15	1,374	-1.09%
2018/02/26	1	369.00	0	0.00	369.00	1	1,411	0.07%
2018/02/23	0	0.00	4	373.50	373.00	-4	1,460	-0.27%
2018/02/22	15	366.67	0	0.00	367.00	15	1,462	1.03%
2018/02/09	0	0.00	2	340.00	340.00	-2	1,475	-0.14%
2018/02/06	6	345.50	0	0.00	334.50	6	1,463	0.41%
2018/01/26	0	0.00	3	377.50	383.50	-3	1,490	-0.20%
2018/01/25	3	372.00	1	374.50	372.00	2	1,503	0.13%
2018/01/24	0	0.00	1	374.50	375.00	-1	1,569	-0.06%
2018/01/23	2	376.25	2	375.00	375.00	0	1,606	0.00%
2018/01/22	0	0.00	2	371.25	373.50	-2	1,598	-0.13%
2018/01/19	4	376.00	0	0.00	368.00	4	1,587	0.25%
2018/01/18	0	0.00	2	387.00	382.00	-2	1,574	-0.13%
2018/01/12	10	383.00	1	384.00	378.00	9	1,552	0.58%
2018/01/09	1	395.00	0	0.00	398.00	1	1,541	0.06%
2018/01/03	2	392.00	0	0.00	395.00	2	1,462	0.14%