大江 (8436)-富邦券商分點個股進出

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

大江

(8436)

可現股當沖

股價
144.5
漲跌
▲5.5
漲幅
+3.96%
成交量
236張
產業
上櫃生技醫療類股▲1.78%
497人加入追蹤

立即追蹤
本地時間:13:30

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

大江 (8436)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
2024/04/19	1	141.00	0	0.00	141.00	1	585	0.17%
2024/04/16	0	0.00	11	141.32	142.00	-11	588	-1.87%
2024/04/15	0	147.00	0	0.00	145.50	0	573	0.00%
2024/04/11	0	155.00	0	0.00	155.00	0	555	0.00%
2024/04/09	0	156.25	0	0.00	154.50	0	573	0.00%
2024/04/01	0	156.50	0	0.00	155.50	0	581	0.00%
2024/03/22	0	0.00	33	152.08	154.00	-33	609	-5.42%
2024/03/07	0	0.00	178	146.43	149.50	-178	822	-21.65%	大賣/鉅額交易
2024/03/01	0	0.00	45	158.42	158.50	-45	835	-5.39%
2024/02/23	0	159.00	0	0.00	159.00	0	827	0.00%
2024/02/22	0	0.00	93	160.03	160.00	-93	835	-11.13%
2024/02/15	10	156.50	0	0.00	159.50	10	829	1.21%
2024/01/29	23	172.63	0	0.00	172.50	23	847	2.71%
2024/01/16	0	0.00	0	175.00	179.00	0	766	0.00%
2024/01/09	45	168.14	0	0.00	168.00	45	732	6.15%
2024/01/02	84	171.79	0	0.00	171.50	84	743	11.30%
2023/12/19	0	170.00	0	0.00	169.00	0	808	0.00%
2023/12/14	0	0.00	5	171.50	172.00	-5	782	-0.64%
2023/12/12	0	0.00	17	172.88	171.50	-17	761	-2.23%
2023/12/06	1	186.50	0	0.00	185.00	1	711	0.14%
2023/12/04	0	0.00	3	181.00	190.00	-3	684	-0.44%
2023/12/01	25	182.84	5	183.50	180.50	20	621	3.22%
2023/11/29	0	0.00	3	175.00	175.00	-3	572	-0.52%
2023/11/27	0	0.00	2	173.50	173.50	-2	566	-0.35%
2023/11/16	0	0.00	290	166.40	167.00	-290	570	-50.87%	大賣/鉅額交易
2023/11/15	0	0.00	181	168.88	168.50	-181	558	-32.40%	大賣/鉅額交易
2023/11/10	0	0.00	68	172.65	172.00	-68	548	-12.39%
2023/11/09	72	183.00	21	179.60	177.00	51	536	9.50%
2023/11/01	0	0.00	2	174.25	174.00	-2	526	-0.38%
2023/10/30	0	0.00	0	177.50	177.00	0	535	0.00%
2023/10/25	0	0.00	3	176.00	175.00	-3	565	-0.53%
2023/10/16	0	0.00	1	176.00	175.50	-1	657	-0.15%
2023/10/12	0	0.00	104	174.46	177.00	-104	678	-15.33%	大賣/鉅額交易
2023/10/11	0	0.00	180	172.96	172.50	-180	668	-26.92%	大賣/鉅額交易
2023/10/03	0	0.00	2	180.50	180.50	-2	665	-0.30%
2023/10/02	5	183.50	0	0.00	182.50	5	664	0.75%
2023/09/28	200	182.79	2	182.25	180.50	198	659	30.02%	大買/鉅額交易
2023/09/27	4	177.25	0	0.00	178.50	4	630	0.63%
2023/09/26	0	0.00	0.6	174.50	174.00	-0.6	619	-0.09%
2023/09/25	1	175.50	2	174.75	176.00	-1	625	-0.16%
2023/09/21	0	0.00	10	169.00	169.00	-10	619	-1.61%
2023/09/20	0	0.00	2	170.75	171.50	-2	623	-0.32%
2023/09/15	0	0.00	7	173.00	173.00	-7	637	-1.10%
2023/09/14	0	0.00	30	172.90	173.50	-30	640	-4.68%
2023/09/13	0	0.00	61	171.43	172.00	-61	648	-9.41%
2023/09/08	1	175.50	2	172.75	174.50	-1	669	-0.15%
2023/09/07	2	175.50	1	173.50	174.50	1	675	0.15%
2023/09/05	10	171.00	0	0.00	171.00	10	649	1.54%
2023/08/31	0	0.00	45	162.34	162.50	-45	662	-6.80%
2023/08/29	0	0.00	2	165.50	165.00	-2	670	-0.30%
2023/08/28	39	159.03	0	0.00	160.00	39	676	5.77%
2023/08/16	0	0.00	1	160.00	160.00	-1	762	-0.13%
2023/08/14	3	160.00	0	0.00	159.00	3	778	0.39%
2023/07/31	0	0.00	6.7	173.83	172.00	-6.7	1,007	-0.67%
2023/07/28	0	0.00	17.6	174.36	174.00	-17.6	1,010	-1.74%
2023/07/26	0	0.00	4	174.50	174.00	-4	1,011	-0.40%
2023/07/25	0	0.00	2	178.50	177.00	-2	1,008	-0.20%
2023/07/24	0	0.00	3	175.83	175.00	-3	1,013	-0.30%
2023/07/20	1	185.50	0	0.00	183.00	1	1,026	0.10%
2023/07/19	13	185.04	0	0.00	185.50	13	1,021	1.27%
2023/07/18	1	179.00	0	0.00	179.00	1	1,040	0.10%
2023/06/28	0	0.00	5	176.00	176.00	-5	1,448	-0.35%
2023/06/27	3	177.33	0	0.00	175.50	3	1,465	0.20%
2023/06/26	0	0.00	47	175.00	173.50	-47	1,481	-3.17%
2023/06/20	0	0.00	83	176.32	175.00	-83	1,508	-5.50%
2023/06/19	0	0.00	86	177.28	176.50	-86	1,518	-5.66%
2023/06/16	4	180.75	0	0.00	179.50	4	1,531	0.26%
2023/06/13	0	0.00	16.5	178.73	175.50	-16.5	1,574	-1.05%
2023/06/12	2	179.00	1	178.50	178.50	1	1,600	0.06%
2023/06/08	0	0.00	12	178.71	178.00	-12	1,632	-0.73%
2023/06/07	13	182.00	1	181.50	182.50	12	1,648	0.73%
2023/06/06	2	177.50	13	176.00	177.50	-11	1,655	-0.66%
2023/06/05	1	178.50	0	0.00	176.50	1	1,682	0.06%
2023/06/02	0	0.00	3	175.00	176.00	-3	1,711	-0.18%
2023/06/01	0	0.00	81	175.30	174.00	-81	1,772	-4.57%
2023/05/30	2	174.50	1.5	175.00	174.50	0.5	1,830	0.03%
2023/05/29	0	0.00	1	178.50	179.50	-1	1,863	-0.05%
2023/05/26	13	173.85	1	174.50	173.50	12	1,952	0.61%
2023/05/25	0	0.00	0.8	179.00	178.50	-0.8	1,957	-0.04%
2023/05/24	1	182.00	0	0.00	180.00	1	1,983	0.05%
2023/05/22	1	182.50	0	0.00	183.50	1	2,084	0.05%
2023/05/19	0	0.00	24.5	180.17	180.50	-24.5	2,155	-1.14%
2023/05/18	4	184.25	1	184.50	183.00	3	2,189	0.14%
2023/05/16	0	0.00	5	180.00	177.00	-5	2,293	-0.22%
2023/05/12	1	181.50	5	178.00	182.00	-4	2,314	-0.17%
2023/05/11	2	179.00	0	0.00	180.00	2	2,328	0.09%
2023/05/10	0	0.00	390	179.74	182.50	-390	2,345	-16.63%	大賣/鉅額交易
2023/05/09	2	187.00	297	187.07	187.00	-295	2,324	-12.69%	大賣/鉅額交易
2023/05/08	1	210.00	157	208.30	207.50	-156	2,315	-6.74%	大賣/鉅額交易
2023/05/05	12	214.04	1	215.00	214.00	11	2,387	0.46%
2023/05/03	5	212.50	34	211.50	209.00	-29	2,399	-1.21%
2023/05/02	11	211.45	0	0.00	214.00	11	2,475	0.44%
2023/04/28	0	0.00	2	205.00	207.50	-2	2,506	-0.08%
2023/04/27	1	209.50	3	203.50	205.00	-2	2,516	-0.08%
2023/04/26	2.5	206.60	59	205.77	206.50	-56.5	2,542	-2.22%
2023/04/25	0	0.00	8	204.25	203.50	-8	2,540	-0.31%
2023/04/21	1	210.00	10	216.30	211.50	-9	2,549	-0.35%
2023/04/20	24	230.56	12	232.17	219.00	12	2,514	0.48%
2023/04/19	151	226.80	94	228.36	229.00	57	2,467	2.31%	大買/
2023/04/18	405	214.12	2	211.50	216.00	403	2,348	17.16%	大買/鉅額交易
2023/04/17	35.3	213.15	77	211.16	209.50	-41.7	2,347	-1.78%
2023/04/14	1	209.00	0	0.00	208.50	1	2,367	0.04%
2023/04/13	155	209.10	5	207.50	208.00	150	2,392	6.27%	大買/鉅額交易
2023/04/12	13	208.38	5	208.30	208.00	8	2,397	0.33%
2023/04/11	0	0.00	9	204.33	203.50	-9	2,425	-0.37%
2023/04/10	51	204.27	8	203.57	203.50	43	2,475	1.74%
2023/04/07	8.6	203.53	8	203.06	204.00	0.6	2,559	0.02%
2023/04/06	6	204.58	3	202.50	200.50	3	2,678	0.11%
2023/03/31	62	205.00	69	202.09	202.00	-7	2,811	-0.25%
2023/03/30	0	0.00	1.7	198.00	197.50	-1.7	3,108	-0.06%
2023/03/29	3	199.00	0	0.00	199.50	3	3,205	0.09%
2023/03/28	3	204.00	18.2	199.68	197.00	-15.2	3,266	-0.47%
2023/03/27	69	204.17	0	0.00	204.50	69	3,322	2.08%
2023/03/24	30	199.57	115	200.08	201.00	-85	3,367	-2.52%	大賣/
2023/03/23	1	200.50	133.5	197.74	196.50	-132.5	3,363	-3.94%	大賣/鉅額交易
2023/03/22	28	200.29	9	199.28	200.50	19	3,385	0.56%
2023/03/21	10	200.45	0	0.00	200.50	10	3,420	0.29%
2023/03/20	23	194.09	200	192.40	195.50	-177	3,497	-5.06%	大賣/鉅額交易
2023/03/17	0	0.00	52.3	195.03	195.50	-52.3	3,569	-1.47%
2023/03/16	0	0.00	1	195.50	195.50	-1	3,659	-0.03%
2023/03/15	3	199.50	2.3	201.42	197.00	0.7	3,802	0.02%
2023/03/14	21	204.40	4	203.25	202.00	17	3,977	0.43%
2023/03/13	4.5	200.55	9	199.39	201.50	-4.5	4,040	-0.11%
2023/03/10	11	206.00	198.9	204.67	201.00	-187.9	4,087	-4.60%	大賣/鉅額交易
2023/03/09	8	204.56	112.1	202.35	205.50	-104.1	4,083	-2.55%	大賣/鉅額交易
2023/03/08	12	207.42	0	0.00	207.50	12	4,088	0.29%
2023/03/07	19	208.24	0	0.00	206.50	19	4,101	0.46%
2023/03/06	4	208.75	7	207.71	209.50	-3	4,078	-0.07%
2023/03/03	0	0.00	8.1	221.83	217.00	-8.1	4,039	-0.20%
2023/03/02	70.4	220.20	8	216.88	222.00	62.4	4,034	1.55%
2023/03/01	3	215.17	10	217.30	212.50	-7	3,991	-0.18%
2023/02/24	16	215.56	382	219.74	212.50	-366	3,949	-9.27%	大賣/鉅額交易
2023/02/23	3	231.67	58	229.43	232.50	-55	3,848	-1.43%
2023/02/22	2.2	226.57	10	226.40	229.50	-7.8	3,814	-0.20%
2023/02/21	9.3	228.73	5	227.50	229.00	4.3	3,780	0.11%
2023/02/20	466	227.41	6	224.33	224.50	460	3,737	12.31%	大買/鉅額交易
2023/02/17	142.5	220.56	12	214.25	221.00	130.5	3,651	3.57%	大買/鉅額交易
2023/02/16	5.8	212.72	13.1	211.38	212.50	-7.4	3,604	-0.20%
2023/02/15	164.1	206.44	29.4	205.33	208.00	134.7	3,562	3.78%	大買/鉅額交易
2023/02/14	85	202.31	6	201.25	202.50	79	3,473	2.27%
2023/02/13	8.9	200.31	2	199.75	198.00	6.9	3,436	0.20%
2023/02/10	12	199.42	0	0.00	198.50	12	3,417	0.35%
2023/02/09	13	199.00	2	197.25	200.00	11	3,392	0.32%
2023/02/08	25	196.80	0	0.00	198.00	25	3,368	0.74%
2023/02/07	57	197.64	0	0.00	197.00	57	3,324	1.71%
2023/02/06	78.8	202.10	12.6	201.36	199.00	66.2	3,271	2.02%
2023/02/03	46	199.95	106	193.06	200.00	-60	3,194	-1.88%	大賣/
2023/02/02	6.6	191.12	8	187.25	192.00	-1.4	3,109	-0.05%
2023/02/01	93	188.48	2	186.00	187.50	91	3,081	2.95%
2023/01/31	294	188.64	1	191.00	188.50	293	3,060	9.57%	大買/鉅額交易
2023/01/30	6	182.00	29	179.17	182.00	-23	2,984	-0.77%
2023/01/17	63.2	175.77	11	175.55	175.00	52.2	2,963	1.76%
2023/01/16	102	177.86	10	175.65	176.00	92	2,951	3.12%	大買/
2023/01/13	9	173.83	0	0.00	172.00	9	2,917	0.31%
2023/01/12	5	172.00	2	169.50	172.00	3	2,911	0.10%
2023/01/11	0	0.00	122	172.21	170.50	-122	2,886	-4.23%	大賣/鉅額交易
2023/01/10	0	0.00	9	174.89	174.50	-9	2,875	-0.31%
2023/01/09	41	176.35	2	166.25	176.00	39	2,880	1.35%
2023/01/06	0	0.00	79	174.08	172.00	-79	2,826	-2.80%
2023/01/05	69	177.41	3	176.83	175.00	66	2,817	2.34%
2023/01/04	0	0.00	4	176.38	174.00	-4	2,779	-0.14%
2023/01/03	7	175.07	1	173.00	176.50	6	2,737	0.22%
2022/12/30	2	169.50	4	171.00	171.00	-2	2,697	-0.07%
2022/12/29	11.3	170.63	9	170.39	172.00	2.3	2,682	0.09%
2022/12/28	95	175.56	0	0.00	171.00	95	2,632	3.61%
2022/12/27	4	174.00	15	172.97	177.50	-11	2,578	-0.43%
2022/12/26	45	180.99	0	0.00	175.00	45	2,479	1.81%
2022/12/23	10	176.50	13	180.12	174.50	-3	2,353	-0.13%
2022/12/22	414	178.28	0	0.00	180.50	414	2,204	18.78%	大買/鉅額交易
2022/12/21	247	170.31	0	0.00	170.50	247	1,877	13.16%	大買/鉅額交易
2022/12/20	27.5	158.71	23	161.52	155.00	4.5	1,778	0.26%
2022/12/19	68	166.14	4	161.63	165.50	64	1,714	3.73%
2022/12/16	103	162.52	0	0.00	157.50	103	1,638	6.29%	大買/鉅額交易
2022/12/15	3	162.17	2	161.00	159.50	1	1,573	0.06%
2022/12/14	5.6	160.19	4	159.13	162.00	1.6	1,559	0.10%
2022/12/13	6	162.83	1.7	160.61	157.50	4.3	1,518	0.29%
2022/12/12	47	162.03	22	160.59	158.00	25	1,477	1.69%
2022/12/09	153	168.77	3	164.00	172.50	150	1,379	10.88%	大買/鉅額交易
2022/12/08	2	165.75	133	161.82	168.00	-131	1,281	-10.22%	大賣/鉅額交易
2022/12/07	21	174.21	1,397	172.72	169.50	-1,376	1,175	-117.01%	大賣/鉅額交易
2022/12/06	16	173.59	7	177.21	176.50	9	1,013	0.89%
2022/12/05	530	165.33	30	158.92	168.00	500	811	61.63%	大買/鉅額交易
2022/12/02	199	152.68	7	149.86	153.00	192	741	25.91%	大買/鉅額交易
2022/12/01	137	141.74	5	139.50	139.50	132	714	18.47%	大買/鉅額交易
2022/11/30	172	139.50	3	140.17	140.00	169	703	24.02%	大買/鉅額交易
2022/11/29	358	136.30	0	0.00	137.00	358	680	52.62%	大買/鉅額交易
2022/11/28	1	129.50	2	129.00	127.50	-1	641	-0.16%
2022/11/25	142	134.78	0	0.00	132.00	142	645	21.99%	大買/鉅額交易
2022/11/24	410	130.91	1	127.00	127.00	409	655	62.38%	大買/鉅額交易
2022/11/22	1	120.00	0	0.00	120.50	1	631	0.16%
2022/11/21	0	0.00	1	123.00	122.00	-1	629	-0.16%
2022/11/17	1	124.00	0	0.00	123.50	1	631	0.16%
2022/11/16	0	0.00	1	122.00	124.00	-1	627	-0.16%
2022/11/15	1	122.50	1	122.00	122.00	0	626	0.00%
2022/11/14	117	124.06	33	117.86	123.00	84	623	13.47%	大買/
2022/11/11	2	114.50	0	0.00	114.00	2	597	0.33%
2022/11/09	1	115.00	0	0.00	115.00	1	609	0.16%
2022/11/08	1	112.50	0	0.00	112.00	1	615	0.16%
2022/11/07	0	0.00	2	114.50	114.00	-2	617	-0.32%
2022/11/04	2	111.75	0	0.00	111.50	2	621	0.32%
2022/11/02	1	112.50	0	0.00	112.50	1	643	0.16%
2022/10/31	0	0.00	1	108.00	107.50	-1	661	-0.15%
2022/10/27	1	107.50	0	0.00	108.50	1	650	0.15%
2022/10/26	0	0.00	1	105.50	106.00	-1	642	-0.16%
2022/10/25	2	104.00	1	103.50	104.00	1	630	0.16%
2022/10/21	27	114.96	0	0.00	115.00	27	599	4.51%
2022/10/20	0	0.00	1	114.50	115.00	-1	594	-0.17%
2022/10/05	0	0.00	24	124.58	124.00	-24	519	-4.62%
2022/10/03	0	0.00	42	123.10	123.50	-42	515	-8.15%
2022/09/30	20	123.30	0	0.00	124.50	20	515	3.88%
2022/09/29	0	0.00	1	123.50	123.00	-1	508	-0.20%
2022/09/28	1	124.00	0	0.00	123.50	1	497	0.20%
2022/09/26	1	129.00	0	0.00	129.50	1	481	0.21%
2022/09/20	0	0.00	1	144.00	144.00	-1	489	-0.20%
2022/09/15	0	0.00	2	150.00	149.00	-2	490	-0.41%
2022/09/14	1	148.50	0	0.00	148.50	1	491	0.20%
2022/09/13	1	148.50	2	148.50	148.00	-1	489	-0.20%
2022/09/12	3	149.00	0	0.00	149.00	3	488	0.61%
2022/09/08	0	0.00	16	146.00	145.50	-16	481	-3.32%
2022/09/07	18	151.22	8	147.75	149.50	10	466	2.15%
2022/09/06	5	142.10	0	0.00	142.50	5	431	1.16%
2022/09/02	0	0.00	2	144.50	143.50	-2	417	-0.48%
2022/09/01	1	146.50	2	145.25	145.00	-1	428	-0.23%
2022/08/31	2	146.50	11	145.55	146.50	-9	414	-2.17%
2022/08/30	0	0.00	1	138.00	138.00	-1	376	-0.27%
2022/08/29	5	133.50	0	0.00	133.50	5	379	1.32%
2022/08/26	0	0.00	4	135.50	135.00	-4	380	-1.05%
2022/08/25	0	0.00	1	137.50	136.00	-1	383	-0.26%
2022/08/24	3	136.67	4	136.13	136.50	-1	381	-0.26%
2022/08/22	1	137.00	3	135.33	135.50	-2	388	-0.51%
2022/08/19	2	134.00	0	0.00	134.00	2	386	0.52%
2022/08/17	4	133.00	3	132.67	132.50	1	385	0.26%
2022/08/16	4	133.75	8	133.31	133.50	-4	383	-1.04%
2022/08/15	8	128.94	0	0.00	129.00	8	372	2.15%
2022/08/11	2	126.75	0	0.00	126.50	2	364	0.55%
2022/08/10	3	129.33	0	0.00	127.00	3	362	0.83%
2022/08/09	0	0.00	1	128.50	130.00	-1	360	-0.28%
2022/08/08	0	0.00	5	129.90	129.50	-5	347	-1.44%
2022/08/05	2	143.50	0	0.00	143.50	2	336	0.59%
2022/08/04	0.4	139.88	0	0.00	140.50	0.4	356	0.11%
2022/08/01	0	0.00	2	144.00	144.00	-2	414	-0.48%
2022/07/29	3	143.83	0	0.00	144.00	3	422	0.71%
2022/07/26	5	142.00	0	0.00	142.50	5	430	1.16%
2022/07/25	7	144.50	0	0.00	145.00	7	433	1.62%
2022/07/22	0	0.00	1	143.50	144.00	-1	435	-0.23%
2022/07/21	1	145.50	12	143.88	144.00	-11	444	-2.48%
2022/07/20	7	150.50	0	0.00	149.00	7	441	1.58%
2022/07/15	7	152.50	0	0.00	152.50	7	450	1.56%
2022/07/13	0	0.00	3	154.00	153.50	-3	464	-0.65%
2022/07/12	3	147.83	6	147.08	149.00	-3	466	-0.64%
2022/07/11	5	151.50	0	0.00	151.50	5	469	1.07%
2022/07/07	0	0.00	40	147.89	149.00	-40	482	-8.29%
2022/07/06	0	0.00	2	145.50	145.00	-2	492	-0.41%
2022/07/05	6	146.00	2	146.50	147.00	4	497	0.80%
2022/07/04	0	0.00	1	141.50	142.00	-1	500	-0.20%
2022/07/01	3	143.50	1	142.50	142.00	2	508	0.39%
2022/06/30	0	0.00	1	155.50	154.50	-1	531	-0.19%
2022/06/29	0	0.00	2	158.50	158.50	-2	538	-0.37%
2022/06/28	34	162.13	0	0.00	159.00	34	546	6.22%
2022/06/27	2	165.50	2	162.50	165.50	0	550	0.00%
2022/06/24	4	161.75	0	0.00	161.00	4	544	0.73%
2022/06/23	36	159.49	1	157.50	158.00	35	546	6.40%
2022/06/22	0	0.00	12	159.08	158.50	-12	566	-2.12%
2022/06/21	13	160.23	0	0.00	161.00	13	598	2.17%
2022/06/16	0	0.00	2	158.00	156.00	-2	631	-0.32%
2022/06/14	0	0.00	10	159.50	159.00	-10	633	-1.58%
2022/06/10	10	165.10	1	165.00	164.00	9	639	1.41%
2022/06/08	0	0.00	1	157.50	157.50	-1	633	-0.16%
2022/06/07	1	161.50	0	0.00	161.50	1	639	0.16%
2022/06/01	0	0.00	2	156.50	157.00	-2	690	-0.29%
2022/05/31	3	156.50	0	0.00	157.50	3	746	0.40%
2022/05/27	1	150.00	0	0.00	150.00	1	772	0.13%
2022/05/19	3	149.00	0	0.00	149.00	3	813	0.37%
2022/05/17	2	147.00	0	0.00	147.00	2	829	0.24%
2022/05/12	2	140.00	2	140.50	140.00	0	856	0.00%
2022/05/10	114	149.20	0	0.00	150.00	114	853	13.36%	大買/鉅額交易
2022/05/09	0	0.00	4	153.50	153.50	-4	840	-0.48%
2022/05/06	0	0.00	1	169.00	169.00	-1	819	-0.12%
2022/05/03	102	170.95	0	0.00	171.50	102	828	12.32%	大買/鉅額交易
2022/04/28	88	172.27	0	0.00	172.00	88	844	10.42%
2022/04/27	2	171.00	0	0.00	171.00	2	846	0.24%
2022/04/25	2	173.00	1	171.50	173.00	1	844	0.12%
2022/04/21	2	179.50	1	179.50	179.00	1	850	0.12%
2022/04/19	2	177.00	0	0.00	177.00	2	864	0.23%
2022/04/12	1	171.50	0	0.00	172.50	1	889	0.11%
2022/04/11	1	176.50	0	0.00	176.50	1	880	0.11%
2022/04/07	1	176.50	0	0.00	176.50	1	881	0.11%
2022/04/06	4	178.00	0	0.00	176.50	4	877	0.46%
2022/04/01	2	186.50	0	0.00	186.50	2	845	0.24%
2022/03/30	2	191.00	0	0.00	191.50	2	827	0.24%
2022/03/28	4	192.00	0	0.00	192.50	4	823	0.49%
2022/03/24	2	198.50	0	0.00	198.00	2	808	0.25%
2022/03/23	2	204.00	0	0.00	205.00	2	773	0.26%
2022/03/22	1.5	204.67	0	0.00	204.50	1.5	761	0.20%
2022/03/17	1	201.00	0	0.00	201.00	1	758	0.13%
2022/03/14	0	0.00	3	205.00	205.00	-3	768	-0.39%
2022/03/11	3	208.17	2	207.50	205.00	1	776	0.13%
2022/03/10	4	208.25	0	0.00	207.00	4	779	0.51%
2022/03/09	1	203.00	0	0.00	203.00	1	780	0.13%
2022/03/08	0	0.00	2	196.00	196.00	-2	780	-0.26%
2022/03/07	0	0.00	5	207.00	207.00	-5	779	-0.64%
2022/03/04	2	215.50	8	210.94	215.50	-6	769	-0.78%
2022/03/03	12	209.13	0	0.00	211.00	12	727	1.65%
2022/02/24	0	0.00	1	195.50	194.00	-1	740	-0.14%
2022/02/22	0	0.00	1	202.00	203.00	-1	736	-0.14%
2022/02/17	0	0.00	7	208.64	207.00	-7	799	-0.88%
2022/02/16	9	208.61	1	204.50	209.50	8	805	0.99%
2022/02/15	1	203.00	0	0.00	203.00	1	831	0.12%
2022/02/14	0	0.00	1	197.50	197.00	-1	871	-0.11%
2022/02/10	1	200.50	0	0.00	200.50	1	876	0.11%
2022/02/08	1	195.00	0	0.00	195.00	1	876	0.11%
2022/01/21	2	196.00	0	0.00	197.00	2	893	0.22%
2022/01/18	0	0.00	2	200.50	199.00	-2	922	-0.22%
2022/01/17	4	199.25	0	0.00	199.50	4	922	0.43%
2022/01/13	0	0.00	1	191.00	193.00	-1	923	-0.11%
2022/01/11	1	196.00	0	0.00	196.00	1	915	0.11%
2022/01/07	0	0.00	1	203.00	204.50	-1	935	-0.11%
2022/01/05	1	207.00	0	0.00	206.50	1	968	0.10%
2022/01/03	1	205.50	0	0.00	205.50	1	994	0.10%
2021/12/30	0	0.00	3	208.00	208.50	-3	989	-0.30%
2021/12/29	4	208.75	2	208.00	208.50	2	996	0.20%
2021/12/28	3	208.00	0	0.00	207.50	3	1,000	0.30%
2021/12/23	0	0.00	1	206.50	206.00	-1	1,038	-0.10%
2021/12/22	0	0.00	5	206.90	206.00	-5	1,048	-0.48%
2021/12/21	4	208.75	0	0.00	208.50	4	1,051	0.38%
2021/12/17	3	203.00	0	0.00	203.00	3	1,055	0.28%
2021/12/10	1	202.50	0	0.00	202.50	1	1,139	0.09%
2021/12/09	4	207.00	2	208.00	206.50	2	1,139	0.18%
2021/12/08	2	206.25	0	0.00	206.00	2	1,141	0.18%
2021/12/07	25	205.00	44	206.18	205.50	-19	1,153	-1.65%
2021/12/06	4	210.75	1	210.50	209.50	3	1,152	0.26%
2021/12/03	4	207.75	0	0.00	208.00	4	1,160	0.34%
2021/12/02	0	0.00	35	203.89	203.50	-35	1,168	-2.99%
2021/11/29	2	207.50	0	0.00	207.50	2	1,154	0.17%
2021/11/23	0	0.00	2	212.00	210.00	-2	1,185	-0.17%
2021/11/18	2	205.75	1	208.00	208.00	1	1,194	0.08%
2021/11/16	1	203.50	0	0.00	203.50	1	1,172	0.09%
2021/11/12	1	203.50	84.6	203.86	203.50	-83.6	1,200	-6.96%
2021/11/11	3	214.33	32	213.67	213.00	-29	1,161	-2.50%
2021/11/10	0	0.00	2	225.25	225.00	-2	1,125	-0.18%
2021/11/09	2	227.00	0	0.00	227.00	2	1,136	0.18%
2021/11/08	80	222.41	0	0.00	221.50	80	1,184	6.75%
2021/11/04	0	0.00	3	230.00	230.50	-3	1,234	-0.24%
2021/11/03	4	236.25	0	0.00	232.00	4	1,248	0.32%
2021/11/02	1	231.00	5	231.90	231.00	-4	1,243	-0.32%
2021/11/01	3	235.50	3	226.67	233.00	0	1,268	0.00%
2021/10/29	2	227.50	1	227.00	225.50	1	1,299	0.08%
2021/10/28	2	230.00	3	228.00	228.50	-1	1,316	-0.08%
2021/10/27	1	232.00	0	0.00	229.50	1	1,340	0.07%
2021/10/26	1	223.50	0	0.00	221.50	1	1,368	0.07%
2021/10/25	16	219.00	0	0.00	219.50	16	1,414	1.13%
2021/10/19	0	0.00	4	218.76	221.00	-4	1,775	-0.23%
2021/10/18	40	223.48	0	0.00	222.50	40	1,810	2.21%
2021/10/13	0	0.00	0.3	220.24	211.50	-0.3	1,955	-0.02%
2021/10/12	4	231.13	0	0.00	231.50	4	1,978	0.20%
2021/10/08	0	0.00	45	228.12	229.00	-45	1,996	-2.25%
2021/10/07	0	0.00	0	226.50	225.00	0	2,001	0.00%
2021/10/01	8	216.69	0	0.00	215.00	8	2,042	0.39%
2021/09/28	0	0.00	0.1	231.50	235.00	-0.1	2,040	0.00%
2021/09/27	2	233.50	0.2	235.26	233.50	1.8	2,040	0.09%
2021/09/17	0	0.00	1	234.50	234.50	-1	2,088	-0.05%
2021/09/15	0	0.00	2.3	238.54	237.50	-2.3	2,293	-0.10%
2021/09/14	2	249.00	0	0.00	251.00	2	2,320	0.09%
2021/09/10	0	0.00	4	252.00	250.50	-4	2,323	-0.17%
2021/09/09	4	254.00	0	0.00	252.50	4	2,337	0.17%
2021/09/08	0	0.00	7	248.00	248.00	-7	2,344	-0.30%
2021/09/06	0	0.00	1	259.00	259.00	-1	2,369	-0.04%
2021/09/03	1	263.50	0	0.00	261.50	1	2,374	0.04%
2021/09/01	0	0.00	4	270.25	268.00	-4	2,389	-0.17%
2021/08/31	7	270.14	10	270.75	270.00	-3	2,426	-0.12%
2021/08/27	1	255.00	0	0.00	252.00	1	2,415	0.04%
2021/08/24	1	254.50	0	0.00	264.00	1	2,425	0.04%
2021/08/23	5	260.80	43	260.93	262.00	-38	2,440	-1.56%
2021/08/19	8	264.69	97	257.85	257.00	-89	2,482	-3.59%
2021/08/17	0	0.00	1	266.50	264.50	-1	2,674	-0.04%
2021/08/12	200	280.96	0	0.00	281.00	200	2,997	6.67%	大買/鉅額交易
2021/08/11	0	0.00	1	296.00	288.00	-1	2,952	-0.03%
2021/08/10	1	321.00	2	315.00	319.50	-1	2,920	-0.03%
2021/08/09	3	324.31	158.3	321.91	317.50	-155.3	2,940	-5.28%	大賣/鉅額交易
2021/08/05	1.1	321.88	22	318.14	322.00	-20.9	2,951	-0.71%
2021/08/04	0	0.00	19	324.58	312.50	-19	2,991	-0.64%
2021/08/02	0	0.00	173	322.88	327.50	-173	2,999	-5.77%	大賣/鉅額交易
2021/07/30	3	324.67	0	0.00	327.00	3	2,972	0.10%
2021/07/29	0	0.00	15	332.30	331.50	-15	2,935	-0.51%
2021/07/27	150.7	337.35	337	328.89	334.00	-186.3	2,822	-6.60%	大買/大賣/鉅額交易
2021/07/26	339	329.96	0	0.00	330.00	339	2,723	12.45%	大買/鉅額交易
2021/07/23	86.2	300.40	57	300.09	300.00	29.2	2,638	1.11%
2021/07/22	0	0.00	19	289.11	290.00	-19	2,589	-0.73%
2021/07/21	41.2	284.57	11	285.95	289.00	30.2	2,567	1.18%
2021/07/20	14	282.46	7	272.57	283.00	7	2,511	0.28%
2021/07/19	8.3	268.24	0	0.00	270.50	8.3	2,407	0.35%
2021/07/16	0	0.00	106	263.09	264.50	-106	2,409	-4.40%	大賣/鉅額交易
2021/07/15	13	264.19	2	261.50	267.50	11	2,363	0.47%
2021/07/14	3	255.00	6	253.50	255.00	-3	2,358	-0.13%
2021/07/13	0	0.00	6	256.92	254.50	-6	2,374	-0.25%
2021/07/12	9	256.50	0	0.00	258.50	9	2,349	0.38%
2021/07/09	0	0.00	2	250.00	250.00	-2	2,349	-0.09%
2021/07/08	1	253.00	1	255.00	255.00	0	2,372	0.00%
2021/07/07	0	0.00	5	251.50	253.00	-5	2,393	-0.21%
2021/07/06	7	256.86	1	254.00	254.00	6	2,446	0.25%
2021/07/02	1	251.50	0	0.00	251.00	1	2,559	0.04%
2021/07/01	2	249.00	33	248.53	248.00	-31	2,585	-1.20%
2021/06/30	6	257.00	7	255.79	257.00	-1	2,611	-0.04%
2021/06/29	6	255.67	4	258.00	257.00	2	2,603	0.08%
2021/06/28	4	268.00	0	0.00	263.50	4	2,579	0.16%
2021/06/25	3	267.00	9.1	271.12	265.00	-6.1	2,558	-0.24%
2021/06/24	192	263.82	0	0.00	264.00	192	2,470	7.77%	大買/鉅額交易
2021/06/23	1	247.00	0	0.00	252.00	1	2,323	0.04%
2021/06/21	0	0.00	4	243.50	239.50	-4	2,274	-0.18%
2021/06/18	2	248.50	0	0.00	247.00	2	2,280	0.09%
2021/06/10	0	0.00	1	235.50	239.00	-1	2,237	-0.04%
2021/06/08	3	234.00	159	232.10	230.00	-156	2,213	-7.05%	大賣/鉅額交易
2021/06/02	1	238.50	11	239.50	239.00	-10	2,200	-0.45%
2021/05/27	0	0.00	51	245.42	245.00	-51	2,209	-2.31%
2021/05/26	691	260.63	467	258.49	249.50	224	2,162	10.36%	大買/大賣/鉅額交易
2021/05/25	129	249.39	0	0.00	249.00	129	1,984	6.50%	大買/鉅額交易
2021/05/24	135	247.42	8	250.69	245.00	127	1,925	6.59%	大買/鉅額交易
2021/05/21	20	248.38	2	255.50	245.50	18	1,832	0.98%
2021/05/20	10	248.75	6	245.75	256.00	4	1,744	0.23%
2021/05/18	1	224.50	3	232.00	233.00	-2	1,597	-0.13%
2021/05/17	0	0.00	1	217.00	215.00	-1	1,587	-0.06%
2021/05/14	0	0.00	2	233.50	235.00	-2	1,561	-0.13%
2021/05/12	3	225.50	2	242.00	225.50	1	1,555	0.06%
2021/05/11	0	0.00	42	235.15	234.50	-42	1,494	-2.81%
2021/05/10	2	230.75	0	0.00	227.00	2	1,455	0.14%
2021/05/07	1	225.50	0	0.00	226.00	1	1,460	0.07%
2021/05/06	1	224.50	6	221.00	219.50	-5	1,458	-0.34%
2021/05/04	0	0.00	3	217.00	220.00	-3	1,478	-0.20%
2021/05/03	2	236.50	11	236.95	230.00	-9	1,475	-0.61%
2021/04/29	4	242.00	0	0.00	242.50	4	1,461	0.27%
2021/04/28	0	0.00	8	240.56	239.00	-8	1,458	-0.55%
2021/04/27	12	246.17	0	0.00	245.00	12	1,447	0.83%
2021/04/26	0	0.00	1	240.50	240.50	-1	1,422	-0.07%
2021/04/23	2	244.00	3	236.50	240.50	-1	1,418	-0.07%
2021/04/22	9	244.61	1	246.00	238.00	8	1,414	0.57%
2021/04/21	2	242.50	2	243.50	241.50	0	1,393	0.00%
2021/04/20	0	0.00	5	246.90	246.00	-5	1,391	-0.36%
2021/04/19	12	243.83	1	244.00	245.00	11	1,362	0.81%
2021/04/15	1	236.50	0	0.00	238.00	1	1,345	0.07%
2021/04/14	0	0.00	4	232.38	236.00	-4	1,334	-0.30%
2021/04/12	1	248.00	0	0.00	246.50	1	1,318	0.08%
2021/04/09	3	251.00	3	244.00	250.00	0	1,266	0.00%
2021/04/08	0	0.00	4	233.75	249.50	-4	1,217	-0.33%
2021/04/06	8	228.00	0	0.00	228.00	8	1,130	0.71%
2021/03/30	1	216.00	2	216.50	216.50	-1	1,087	-0.09%
2021/03/29	2	219.50	0	0.00	218.50	2	1,076	0.19%
2021/03/26	0	0.00	1	220.00	218.50	-1	1,071	-0.09%
2021/03/23	0	0.00	8	220.19	220.00	-8	1,071	-0.75%
2021/03/22	14	224.00	0	0.00	224.00	14	1,051	1.33%
2021/03/17	0	0.00	3	216.00	216.50	-3	997	-0.30%
2021/03/16	0	0.00	1	211.50	212.50	-1	983	-0.10%
2021/03/10	0	0.00	4	208.00	211.00	-4	991	-0.40%
2021/03/09	0	0.00	15	211.43	208.00	-15	986	-1.52%
2021/03/08	36	220.92	21	219.00	219.00	15	961	1.56%
2021/03/03	2	220.00	0	0.00	221.00	2	942	0.21%
2021/03/02	2	222.00	0	0.00	217.50	2	922	0.22%
2021/02/25	1	211.50	0	0.00	212.00	1	885	0.11%
2021/02/24	2	208.00	0	0.00	208.00	2	881	0.23%
2021/02/23	0	0.00	5	208.10	206.00	-5	885	-0.56%
2021/02/22	1	206.00	2	208.50	208.00	-1	881	-0.11%
2021/02/17	1	190.00	0	0.00	190.00	1	891	0.11%
2021/02/05	1	195.00	0	0.00	195.00	1	893	0.11%
2021/02/04	1	195.00	0	0.00	197.00	1	911	0.11%
2021/02/03	3	200.00	0	0.00	199.00	3	977	0.31%
2021/02/02	1	210.50	18	208.31	210.50	-17	1,026	-1.66%
2021/02/01	1	209.00	19	207.34	209.00	-18	1,043	-1.73%
2021/01/18	2	192.00	0	0.00	194.00	2	1,079	0.19%
2021/01/13	4	196.50	0	0.00	195.00	4	1,103	0.36%
2021/01/12	0	0.00	1	199.50	196.50	-1	1,104	-0.09%
2021/01/06	0	0.00	2	203.00	202.00	-2	1,163	-0.17%
2021/01/05	6	206.83	0	0.00	209.00	6	1,147	0.52%
2021/01/04	3	199.50	0	0.00	201.00	3	1,154	0.26%
2020/12/30	1	204.00	74	201.57	201.50	-73	1,221	-5.98%
2020/12/29	2	199.00	33	200.23	198.50	-31	1,269	-2.44%
2020/12/28	0	0.00	1	203.50	203.00	-1	1,318	-0.08%
2020/12/23	0	0.00	3	210.50	210.50	-3	1,335	-0.22%
2020/12/21	0	0.00	5	211.50	211.50	-5	1,387	-0.36%
2020/12/18	5	217.90	0	0.00	216.50	5	1,386	0.36%
2020/12/16	0	0.00	4	210.75	211.50	-4	1,393	-0.29%
2020/12/14	0	0.00	2	211.00	211.50	-2	1,400	-0.14%
2020/12/07	8	211.00	0	0.00	211.00	8	1,421	0.56%
2020/12/04	5	217.00	15	216.30	216.50	-10	1,411	-0.71%
2020/12/03	3	219.00	0	0.00	217.50	3	1,414	0.21%
2020/12/01	0	0.00	6	220.00	220.00	-6	1,422	-0.42%
2020/11/30	6	224.50	0	0.00	222.50	6	1,425	0.42%
2020/11/27	3	221.67	0	0.00	221.50	3	1,419	0.21%
2020/11/23	1	222.50	11	225.27	222.50	-10	1,546	-0.65%
2020/11/20	6	225.58	0	0.00	225.00	6	1,575	0.38%
2020/11/19	0	0.00	4	223.25	222.00	-4	1,615	-0.25%
2020/11/18	4	224.50	0	0.00	225.00	4	1,674	0.24%
2020/11/17	1	222.50	0	0.00	222.00	1	1,700	0.06%
2020/11/12	0.1	211.00	0	0.00	213.00	0.1	1,715	0.01%
2020/11/11	15	210.83	28	207.25	211.00	-13	1,714	-0.76%
2020/11/10	9	222.28	405	224.48	222.00	-396	1,665	-23.77%	大賣/鉅額交易
2020/11/06	0	0.00	2	238.00	241.00	-2	1,588	-0.13%
2020/11/05	2	237.50	0	0.00	237.00	2	1,598	0.13%
2020/11/04	67	232.80	0	0.00	238.00	67	1,607	4.17%
2020/11/03	1	230.00	0	0.00	230.00	1	1,605	0.06%
2020/11/02	10	226.80	0	0.00	226.50	10	1,622	0.62%
2020/10/29	15	226.63	26	226.94	227.00	-11	1,699	-0.65%
2020/10/28	1	230.50	0	0.00	230.00	1	1,741	0.06%
2020/10/27	1	231.50	0	0.00	234.00	1	1,745	0.06%
2020/10/26	0	0.00	298	235.78	232.00	-298	1,755	-16.98%	大賣/鉅額交易
2020/10/23	1	239.00	0	0.00	238.50	1	1,756	0.06%
2020/10/19	2	232.50	0	0.00	234.50	2	1,800	0.11%
2020/10/16	6	229.33	0	0.00	228.50	6	1,776	0.34%
2020/10/14	0	0.00	4	236.00	236.00	-4	1,761	-0.23%
2020/10/13	0	0.00	80	238.99	240.50	-80	1,774	-4.51%
2020/10/12	0	0.00	16	239.38	241.50	-16	1,780	-0.90%
2020/10/08	8	236.13	4	236.00	236.00	4	1,764	0.23%
2020/10/07	1	248.00	3	242.00	242.50	-2	1,716	-0.12%
2020/10/06	35	241.94	81	242.28	247.50	-46	1,719	-2.68%
2020/10/05	5	245.30	249	248.91	244.00	-244	1,676	-14.55%	大賣/鉅額交易
2020/09/30	1	270.00	0	0.00	269.00	1	1,615	0.06%
2020/09/29	4	272.63	0	0.00	269.00	4	1,628	0.25%
2020/09/28	0	0.00	2	263.00	263.00	-2	1,643	-0.12%
2020/09/25	3	266.50	6	260.50	267.50	-3	1,647	-0.18%
2020/09/24	2	278.00	4	275.00	273.50	-2	1,639	-0.12%
2020/09/23	1	286.50	2	290.50	285.00	-1	1,669	-0.06%
2020/09/22	1	289.50	26	288.96	289.00	-25	1,685	-1.48%
2020/09/21	2	295.75	0	0.00	295.00	2	1,686	0.12%
2020/09/17	3	297.50	0	0.00	296.00	3	1,712	0.18%
2020/09/15	1	299.00	0	0.00	300.00	1	1,779	0.06%
2020/09/14	0	0.00	4	299.00	299.00	-4	1,787	-0.22%
2020/09/11	1	305.00	0	0.00	305.00	1	1,819	0.05%
2020/09/08	0	0.00	8	305.38	306.00	-8	1,883	-0.42%
2020/09/07	2	310.25	0	0.00	302.00	2	1,899	0.11%
2020/09/04	1	309.50	0	0.00	309.50	1	1,915	0.05%
2020/09/03	27	318.31	42	316.36	318.50	-15	1,919	-0.78%
2020/09/01	7	328.00	6	317.00	328.00	1	1,986	0.05%
2020/08/31	0	0.00	24	324.10	320.50	-24	1,988	-1.21%
2020/08/28	84	328.50	6	324.83	326.00	78	2,009	3.88%
2020/08/27	150	322.35	17	321.71	325.00	133	2,073	6.42%	大買/鉅額交易
2020/08/26	6	316.75	2	317.50	317.00	4	2,048	0.20%
2020/08/25	2	311.25	1	315.00	315.50	1	2,082	0.05%
2020/08/24	69	320.32	1	319.50	320.00	68	2,075	3.28%
2020/08/21	25	299.60	0	0.00	299.00	25	2,015	1.24%
2020/08/20	2	299.75	8	291.44	289.00	-6	2,003	-0.30%
2020/08/19	0	0.00	3	302.00	302.00	-3	2,025	-0.15%
2020/08/18	0	0.00	6	310.50	308.00	-6	2,035	-0.29%
2020/08/17	34	311.35	2	311.00	315.50	32	2,048	1.56%
2020/08/14	0	0.00	103	310.44	308.00	-103	2,045	-5.04%	大賣/鉅額交易
2020/08/13	4	308.50	0	0.00	309.00	4	2,038	0.20%
2020/08/12	0	0.00	3	306.50	303.50	-3	2,038	-0.15%
2020/08/11	2	306.00	15	303.43	306.00	-13	2,055	-0.63%
2020/08/10	4	314.00	8	306.25	314.00	-4	2,089	-0.19%
2020/08/07	3	314.00	6	312.50	310.50	-3	2,111	-0.14%
2020/08/06	5	311.40	6	310.00	314.00	-1	2,115	-0.05%
2020/08/05	3	310.00	16	313.00	309.50	-13	2,116	-0.61%
2020/08/04	16	311.00	44	308.26	313.00	-28	2,106	-1.33%
2020/08/03	16	292.63	2	290.50	293.50	14	2,075	0.67%
2020/07/31	47	284.98	4	284.13	283.00	43	2,095	2.05%
2020/07/30	3	282.50	31	279.98	284.00	-28	2,233	-1.25%
2020/07/29	1	279.00	0	0.00	277.50	1	2,331	0.04%
2020/07/28	2	273.50	10	273.90	273.00	-8	2,422	-0.33%
2020/07/27	25	279.28	0	0.00	280.50	25	2,430	1.03%
2020/07/23	5	263.00	10	261.90	263.00	-5	2,409	-0.21%
2020/07/22	6	267.75	0	0.00	263.50	6	2,427	0.25%
2020/07/21	8	264.00	0	0.00	262.50	8	2,452	0.33%
2020/07/20	3	260.50	10	252.00	260.50	-7	2,501	-0.28%
2020/07/17	35	263.39	37	264.31	260.50	-2	2,562	-0.08%
2020/07/16	0	0.00	295.1	269.33	267.50	-295.1	2,583	-11.42%	大賣/鉅額交易
2020/07/14	0	0.00	1	278.00	278.00	-1	2,700	-0.04%
2020/07/10	0	0.00	6	276.00	273.50	-6	2,788	-0.22%
2020/07/09	0	0.00	9	282.78	280.50	-9	2,801	-0.32%
2020/07/07	15	287.77	9	287.17	283.50	6	2,833	0.21%
2020/07/06	0	0.00	5	286.10	291.00	-5	2,847	-0.18%
2020/07/03	223	285.28	4	285.75	285.00	219	2,854	7.67%	大買/鉅額交易
2020/07/02	12	290.75	44	286.20	282.50	-32	2,855	-1.12%
2020/07/01	11	281.23	0	0.00	281.00	11	2,821	0.39%
2020/06/30	110	275.03	2	273.50	273.50	108	2,819	3.83%	大買/鉅額交易
2020/06/29	4	280.00	4	270.00	273.00	0	2,833	0.00%
2020/06/24	0	0.00	6	274.67	274.00	-6	2,826	-0.21%
2020/06/23	0	0.00	12	279.58	276.50	-12	2,853	-0.42%
2020/06/22	14	279.57	0	0.00	283.50	14	2,860	0.49%
2020/06/19	48	275.78	2	272.00	274.00	46	2,840	1.62%
2020/06/18	0	0.00	6	277.00	275.50	-6	2,839	-0.21%
2020/06/17	14	269.86	0	0.00	273.00	14	2,808	0.50%
2020/06/16	3	257.00	17	256.71	257.00	-14	2,771	-0.51%
2020/06/12	16	254.84	15	247.00	255.00	1	2,823	0.04%
2020/06/11	0	0.00	4	259.00	260.00	-4	2,823	-0.14%
2020/06/10	3	271.50	0	0.00	267.50	3	2,833	0.11%
2020/06/09	0	0.00	5	268.00	268.50	-5	2,868	-0.17%
2020/06/08	0	0.00	131	273.82	270.50	-131	2,878	-4.55%	大賣/鉅額交易
2020/06/05	3	284.50	9	285.50	284.50	-6	2,832	-0.21%
2020/06/04	6	287.83	36	289.25	285.50	-30	2,844	-1.05%
2020/06/03	24	287.63	8	291.19	290.00	16	2,827	0.57%
2020/06/02	0	0.00	13	274.65	271.00	-13	2,740	-0.47%
2020/06/01	17	276.18	37	274.46	275.00	-20	2,736	-0.73%
2020/05/29	6	263.08	2	257.50	264.00	4	2,682	0.15%
2020/05/28	3	257.17	2	254.50	257.00	1	2,664	0.04%
2020/05/27	0	0.00	6	256.33	254.00	-6	2,687	-0.22%
2020/05/26	44	262.99	12	260.17	259.50	32	2,690	1.19%
2020/05/25	14	252.86	22	249.48	254.00	-8	2,651	-0.30%
2020/05/22	4	254.38	13	251.92	254.00	-9	2,649	-0.34%
2020/05/21	12	256.25	0	0.00	254.00	12	2,638	0.45%
2020/05/20	0	0.00	6	251.25	250.00	-6	2,650	-0.23%
2020/05/19	0	0.00	5	254.80	253.00	-5	2,654	-0.19%
2020/05/18	2	254.00	10	253.65	254.00	-8	2,666	-0.30%
2020/05/15	607	245.09	0	0.00	249.00	607	2,654	22.87%	大買/鉅額交易
2020/05/14	0	0.00	17	243.62	236.00	-17	2,645	-0.64%
2020/05/13	2	254.75	1	257.00	252.00	1	2,720	0.04%
2020/05/12	4	261.13	0	0.00	256.00	4	2,798	0.14%
2020/05/11	1	259.50	0	0.00	257.00	1	2,786	0.04%
2020/05/08	1	259.50	15	258.87	254.00	-14	2,776	-0.50%
2020/05/07	78	259.82	31	258.34	261.00	47	2,742	1.71%
2020/05/06	42	269.37	39	262.68	254.00	3	2,715	0.11%
2020/05/05	28	255.11	8	251.00	258.00	20	2,616	0.76%
2020/05/04	30	242.47	0	0.00	246.00	30	2,520	1.19%
2020/04/30	1	237.50	5.3	233.84	230.50	-4.3	2,449	-0.17%
2020/04/28	0	0.00	4	233.00	229.50	-4	2,503	-0.16%
2020/04/27	1	235.00	0	0.00	234.50	1	2,537	0.04%
2020/04/24	9	233.83	10	232.00	233.50	-1	2,549	-0.04%
2020/04/23	3	245.17	2	237.50	237.50	1	2,554	0.04%
2020/04/22	9	232.72	0	0.00	239.00	9	2,537	0.35%
2020/04/21	1	239.00	10	233.60	227.00	-9	2,491	-0.36%
2020/04/20	6	241.25	12	241.13	242.00	-6	2,457	-0.24%
2020/04/17	25	243.08	16	238.47	233.50	9	2,405	0.37%
2020/04/16	9	229.33	3	226.00	230.50	6	2,327	0.26%
2020/04/15	18	231.08	340	226.60	228.50	-322	2,298	-14.01%	大賣/鉅額交易
2020/04/14	334	213.00	1	213.00	213.00	333	2,227	14.95%	大買/鉅額交易
2020/04/13	65	196.77	0	0.00	194.00	65	2,211	2.94%
2020/04/10	0	0.00	3	188.83	189.50	-3	2,175	-0.14%
2020/04/09	2	190.00	10	190.05	190.00	-8	2,166	-0.37%
2020/04/08	17	184.09	7	180.50	186.00	10	2,142	0.47%
2020/04/07	7	181.29	0	0.00	181.00	7	2,124	0.33%
2020/04/01	40	176.50	2	178.50	176.00	38	2,123	1.79%
2020/03/30	2	180.25	1	175.50	180.50	1	2,104	0.05%
2020/03/27	0	0.00	2	175.50	179.00	-2	2,090	-0.10%
2020/03/26	6	175.25	4	173.75	174.00	2	2,060	0.10%
2020/03/25	17	171.18	10.8	170.58	168.50	6.2	2,047	0.30%
2020/03/24	0	0.00	20	162.63	162.50	-20	2,021	-0.99%
2020/03/23	0	0.00	20	154.20	155.00	-20	2,015	-0.99%
2020/03/20	9	158.33	20	160.23	161.00	-11	2,020	-0.54%
2020/03/19	3	149.17	9	148.00	148.00	-6	2,039	-0.29%
2020/03/18	8	164.50	34	171.50	164.00	-26	2,045	-1.27%
2020/03/17	2	172.50	20	171.70	174.00	-18	2,019	-0.89%
2020/03/16	0	0.00	25	176.64	174.50	-25	2,005	-1.25%
2020/03/13	18	173.75	27.8	171.90	175.00	-9.8	1,968	-0.50%
2020/03/12	6	188.75	47	191.04	189.00	-41	1,916	-2.14%
2020/03/11	4	210.25	36	208.81	205.50	-32	1,884	-1.70%
2020/03/10	2	208.25	47	204.81	211.00	-45	1,891	-2.38%
2020/03/09	0	0.00	161	213.06	209.50	-161	1,873	-8.59%	大賣/鉅額交易
2020/03/06	3	226.83	20	224.03	220.00	-17	1,849	-0.92%
2020/03/05	4	229.13	9	224.33	225.50	-5	1,831	-0.27%
2020/03/04	1	237.00	17	232.91	229.00	-16	1,815	-0.88%
2020/03/03	1	238.00	3	236.50	235.50	-2	1,811	-0.11%
2020/03/02	2	223.25	0	0.00	230.00	2	1,804	0.11%
2020/02/27	0	0.00	29	220.76	217.00	-29	1,771	-1.64%
2020/02/26	1	232.50	28	231.79	229.50	-27	1,748	-1.54%
2020/02/25	7	233.21	31	230.55	236.50	-24	1,737	-1.38%
2020/02/24	0	0.00	22	229.93	229.00	-22	1,721	-1.28%
2020/02/21	2	238.00	456.4	239.07	235.50	-454.4	1,711	-26.54%	大賣/鉅額交易
2020/02/20	5	243.00	22	245.73	244.00	-17	1,689	-1.01%
2020/02/19	16	250.13	33.8	249.66	247.00	-17.8	1,682	-1.06%
2020/02/18	0	0.00	65	247.15	243.00	-65	1,657	-3.92%
2020/02/17	0	0.00	45	248.22	247.00	-45	1,644	-2.74%
2020/02/14	44	253.49	104	252.00	254.50	-60	1,601	-3.75%	大賣/
2020/02/13	57	234.60	53	241.80	243.00	4	1,489	0.27%
2020/02/12	48	219.82	27	220.96	221.00	21	1,396	1.50%
2020/02/11	4	222.13	11	222.50	221.50	-7	1,399	-0.50%
2020/02/10	3	215.00	0	0.00	215.00	3	1,410	0.21%
2020/02/07	13	220.04	165	218.91	212.50	-152	1,418	-10.72%	大賣/鉅額交易
2020/02/06	4	212.50	11	211.18	212.50	-7	1,384	-0.51%
2020/02/05	0	0.00	5	224.00	224.00	-5	1,346	-0.37%
2020/02/04	7	224.71	17	220.50	226.50	-10	1,351	-0.74%
2020/02/03	161	210.47	0	0.00	212.00	161	1,370	11.75%	大買/鉅額交易
2020/01/31	3	228.83	23.1	225.95	225.00	-20.1	1,324	-1.52%
2020/01/30	1	241.00	131	232.33	231.50	-130	1,309	-9.93%	大賣/鉅額交易
2020/01/20	11	260.91	15	261.10	257.00	-4	1,267	-0.32%
2020/01/17	32	264.00	0	0.00	266.00	32	1,285	2.49%
2020/01/16	0	0.00	6	272.00	270.50	-6	1,310	-0.46%
2020/01/15	7	283.36	0	0.00	279.00	7	1,280	0.55%
2020/01/14	3	282.83	0	0.00	281.50	3	1,263	0.24%
2020/01/10	2	280.00	0	0.00	280.00	2	1,286	0.16%
2020/01/09	0	0.00	7	281.07	279.50	-7	1,320	-0.53%
2020/01/07	16	287.25	44	285.19	285.50	-28	1,405	-1.99%
2020/01/02	2	290.00	0	0.00	290.00	2	1,432	0.14%
2019/12/27	3	289.00	0	0.00	285.50	3	1,479	0.20%
2019/12/26	0	0.00	34	287.91	288.00	-34	1,492	-2.28%
2019/12/24	0	0.00	40	290.11	290.00	-40	1,533	-2.61%
2019/12/20	4	297.00	0	0.00	295.00	4	1,557	0.26%
2019/12/16	2	291.75	0	0.00	290.00	2	1,705	0.12%
2019/12/13	37	298.03	165	306.31	297.00	-128	1,754	-7.30%	大賣/鉅額交易
2019/12/12	2	315.75	1	312.50	312.00	1	1,731	0.06%
2019/12/11	0	0.00	4	315.50	315.00	-4	1,734	-0.23%
2019/12/09	0	0.00	4	325.88	323.00	-4	1,770	-0.23%
2019/12/06	0	0.00	8	323.56	326.00	-8	1,796	-0.45%
2019/12/05	106	321.35	11	320.32	323.00	95	1,801	5.27%	大買/
2019/12/03	0	0.00	108	313.25	312.50	-108	1,850	-5.84%	大賣/鉅額交易
2019/12/02	2	316.50	0	0.00	315.00	2	1,971	0.10%
2019/11/29	1	313.50	10	312.45	315.00	-9	1,983	-0.45%
2019/11/28	0	0.00	2	325.00	320.00	-2	1,986	-0.10%
2019/11/27	8	322.63	1	319.00	323.00	7	1,993	0.35%
2019/11/26	2	321.00	0	0.00	318.50	2	1,998	0.10%
2019/11/25	0	0.00	8	318.81	318.50	-8	2,031	-0.39%
2019/11/22	6	320.17	0	0.00	318.50	6	2,097	0.29%
2019/11/20	0	0.00	14	319.14	317.00	-14	2,154	-0.65%
2019/11/19	1	321.50	0	0.00	320.00	1	2,191	0.05%
2019/11/18	1	316.50	0	0.00	314.00	1	2,223	0.04%
2019/11/15	0	0.00	1	317.50	318.00	-1	2,221	-0.05%
2019/11/14	1	318.50	2	320.50	319.50	-1	2,224	-0.04%
2019/11/11	2	320.50	0	0.00	322.00	2	2,266	0.09%
2019/11/08	0	0.00	1	323.00	319.50	-1	2,267	-0.04%
2019/11/07	1	330.00	9	338.61	327.00	-8	2,287	-0.35%
2019/11/06	206	338.02	0	0.00	338.50	206	2,276	9.05%	大買/鉅額交易
2019/11/05	204	335.25	3	333.83	333.50	201	2,280	8.81%	大買/鉅額交易
2019/11/01	208	337.69	2	335.50	336.50	206	2,346	8.78%	大買/鉅額交易
2019/10/31	185	336.13	80	330.83	336.50	105	2,347	4.47%	大買/鉅額交易
2019/10/30	0	0.00	10	326.25	326.00	-10	2,307	-0.43%
2019/10/29	16	330.59	21	333.79	331.00	-5	2,301	-0.22%
2019/10/28	13	334.00	125	332.46	333.50	-112	2,307	-4.85%	大賣/鉅額交易
2019/10/25	12	337.46	42	336.26	330.50	-30	2,318	-1.29%
2019/10/24	55	329.41	0	0.00	333.00	55	2,285	2.41%
2019/10/23	25	319.60	0	0.00	319.50	25	2,244	1.11%
2019/10/22	26	317.06	10	318.75	320.50	16	2,251	0.71%
2019/10/21	11	324.32	0	0.00	318.00	11	2,256	0.49%
2019/10/18	4	322.00	0	0.00	320.50	4	2,257	0.18%
2019/10/17	6	316.58	37	315.62	316.50	-31	2,284	-1.36%
2019/10/16	2	327.25	24	326.48	323.50	-22	2,268	-0.97%
2019/10/15	55	329.52	0	0.00	328.00	55	2,239	2.46%
2019/10/14	1	316.00	0	0.00	317.00	1	2,200	0.05%
2019/10/08	6	311.92	21	310.93	311.00	-15	2,235	-0.67%
2019/10/07	6	311.00	31	309.47	309.50	-25	2,243	-1.11%
2019/10/04	7	322.43	9	323.94	318.00	-2	2,276	-0.09%
2019/10/03	7	327.79	27	326.50	324.00	-20	2,273	-0.88%
2019/10/02	59	328.97	19	326.18	330.00	40	2,269	1.76%
2019/10/01	30	322.08	47	315.78	326.50	-17	2,243	-0.76%
2019/09/27	11	312.41	59	311.58	312.50	-48	2,202	-2.18%
2019/09/26	4	323.50	1	313.00	311.00	3	2,209	0.14%
2019/09/25	0	0.00	4.3	323.08	320.50	-4.3	2,201	-0.20%
2019/09/24	0	0.00	20	323.50	324.00	-20	2,208	-0.91%
2019/09/23	0	0.00	9	324.89	325.00	-9	2,216	-0.41%
2019/09/20	7	322.07	8	321.50	320.00	-1	2,217	-0.05%
2019/09/19	5	321.10	16	316.84	326.50	-11	2,249	-0.49%
2019/09/18	74	305.55	11	303.91	309.50	63	2,219	2.84%
2019/09/17	5	283.20	2	285.25	284.00	3	2,144	0.14%
2019/09/16	206	283.96	0	0.00	284.00	206	2,133	9.65%	大買/鉅額交易
2019/09/12	10	282.55	11	282.41	282.00	-1	2,126	-0.05%
2019/09/11	15	283.23	2.1	281.06	282.00	12.9	2,112	0.61%
2019/09/10	0	0.00	2	278.50	282.00	-2	2,083	-0.10%
2019/09/09	0	0.00	10	288.95	286.50	-10	2,058	-0.49%
2019/09/06	7	290.14	17	290.29	290.50	-10	2,042	-0.49%
2019/09/05	19	289.05	60	284.01	284.00	-41	2,020	-2.03%
2019/09/04	65	285.02	19	284.55	282.00	46	1,964	2.34%
2019/09/03	1	307.00	10	313.20	307.00	-9	1,858	-0.48%
2019/09/02	8	311.63	0	0.00	311.00	8	1,845	0.43%
2019/08/30	0	0.00	1	312.50	308.00	-1	1,837	-0.05%
2019/08/29	2	307.75	2	304.00	309.00	0	1,836	0.00%
2019/08/28	0	0.00	26	307.75	302.00	-26	1,880	-1.38%
2019/08/27	42	289.77	7	291.57	302.00	35	1,853	1.89%
2019/08/26	0	0.00	7	292.64	290.50	-7	1,801	-0.39%
2019/08/23	6	304.50	104	303.88	304.50	-98	1,778	-5.51%	大賣/
2019/08/22	2	311.50	0	0.00	309.00	2	1,749	0.11%
2019/08/21	0	0.00	18	318.31	320.50	-18	1,721	-1.05%
2019/08/20	40	330.69	2	333.00	328.00	38	1,707	2.23%
2019/08/19	2	332.50	6	329.75	331.00	-4	1,718	-0.23%
2019/08/16	6	329.25	5	327.60	327.00	1	1,731	0.06%
2019/08/15	11	330.00	1	319.50	328.00	10	1,729	0.58%
2019/08/14	7	328.71	12	326.83	325.00	-5	1,735	-0.29%
2019/08/13	5	332.00	23	335.72	332.00	-18	1,721	-1.05%
2019/08/12	29	336.72	1	336.50	336.00	28	1,721	1.63%
2019/08/08	2	325.50	10.6	325.89	327.50	-8.6	1,691	-0.51%
2019/08/07	0	0.00	10	327.00	320.00	-10	1,677	-0.60%
2019/08/06	0	0.00	1	341.00	331.00	-1	1,657	-0.06%
2019/08/05	0	0.00	26	350.60	337.00	-26	1,650	-1.58%
2019/08/02	6	412.67	2	409.50	413.50	4	1,609	0.25%
2019/08/01	16	418.66	11	412.50	408.00	5	1,604	0.31%
2019/07/31	8	413.50	0	0.00	416.00	8	1,613	0.50%
2019/07/30	2	401.50	0	0.00	403.00	2	1,612	0.12%
2019/07/29	2	421.50	15	422.10	413.50	-13	1,604	-0.81%
2019/07/26	5	423.50	5	431.10	421.00	0	1,594	0.00%
2019/07/25	14	428.82	0	0.00	430.50	14	1,584	0.88%
2019/07/24	3	423.17	5	428.00	423.00	-2	1,586	-0.13%
2019/07/23	29	426.86	0	0.00	427.00	29	1,589	1.82%
2019/07/22	2	434.25	25	436.40	435.50	-23	1,616	-1.42%
2019/07/19	13	432.85	5	437.00	439.50	8	1,634	0.49%
2019/07/18	41	418.54	1	420.00	420.00	40	1,635	2.45%
2019/07/17	0	0.00	2	411.50	411.50	-2	1,622	-0.12%
2019/07/16	30	408.95	1	407.50	407.50	29	1,620	1.79%
2019/07/15	32	408.00	0	0.00	409.50	32	1,602	2.00%
2019/07/12	0	0.00	25	391.82	392.00	-25	1,601	-1.56%
2019/07/11	1	401.50	16	401.88	399.00	-15	1,599	-0.94%
2019/07/10	16	401.50	4	401.00	398.00	12	1,579	0.76%
2019/07/09	30	421.58	0	0.00	418.50	30	1,514	1.98%
2019/07/08	2	432.00	0	0.00	432.00	2	1,497	0.13%
2019/07/05	1	434.00	0	0.00	434.00	1	1,489	0.07%
2019/07/04	10	424.60	0	0.00	426.50	10	1,492	0.67%
2019/07/03	5	429.00	26	427.17	419.50	-21	1,504	-1.40%
2019/07/02	33	434.80	0	0.00	432.00	33	1,523	2.17%
2019/07/01	6	436.83	0	0.00	441.00	6	1,521	0.39%
2019/06/28	6	433.50	0	0.00	427.00	6	1,520	0.39%
2019/06/27	0	0.00	29	423.69	421.50	-29	1,509	-1.92%
2019/06/26	9	419.56	56	414.72	414.00	-47	1,489	-3.15%
2019/06/25	2	430.75	13	430.42	436.00	-11	1,432	-0.77%
2019/06/24	0	0.00	24	460.65	460.00	-24	1,402	-1.71%
2019/06/21	0	0.00	26	474.75	472.00	-26	1,436	-1.81%
2019/06/20	0	0.00	5	481.50	483.00	-5	1,468	-0.34%
2019/06/19	0	0.00	22	477.70	476.50	-22	1,527	-1.44%
2019/06/18	2	476.75	0	0.00	476.00	2	1,602	0.12%
2019/06/17	4	480.00	0	0.00	480.00	4	1,661	0.24%
2019/06/14	5	468.50	0	0.00	468.50	5	1,717	0.29%
2019/06/13	0	0.00	6	474.17	472.50	-6	1,733	-0.35%
2019/06/12	6	470.00	0	0.00	470.00	6	1,760	0.34%
2019/06/06	17	468.29	0	0.00	467.00	17	1,791	0.95%
2019/06/05	3	465.67	0	0.00	469.00	3	1,785	0.17%
2019/06/04	0	0.00	4	471.38	460.50	-4	1,788	-0.22%
2019/06/03	1	510.00	1	506.00	510.00	0	1,757	0.00%
2019/05/30	10	509.40	6	510.67	513.00	4	1,765	0.23%
2019/05/29	0	0.00	1	515.00	511.00	-1	1,773	-0.06%
2019/05/28	4	518.00	8	514.75	518.00	-4	1,767	-0.23%
2019/05/27	10	514.00	12	511.42	510.00	-2	1,765	-0.11%
2019/05/24	12	497.42	28	495.64	500.00	-16	1,756	-0.91%
2019/05/23	7	499.86	8	487.06	485.00	-1	1,764	-0.06%
2019/05/22	0	0.00	17	496.74	498.00	-17	1,789	-0.95%
2019/05/21	20	493.43	14	495.32	493.50	6	1,819	0.33%
2019/05/20	17	478.82	21	473.76	488.00	-4	1,807	-0.22%
2019/05/17	8	465.38	2	457.00	457.50	6	1,794	0.33%
2019/05/16	12	482.63	8	471.56	468.00	4	1,794	0.22%
2019/05/15	10	485.60	6	486.75	483.00	4	1,809	0.22%
2019/05/14	5	479.70	0	0.00	480.50	5	1,815	0.28%
2019/05/13	14	489.00	12	492.29	489.00	2	1,829	0.11%
2019/05/10	6	494.83	0	0.00	496.50	6	1,852	0.32%
2019/05/09	7	493.86	25	493.70	491.50	-18	1,888	-0.95%
2019/05/08	50	493.47	7	489.14	492.00	43	1,898	2.27%
2019/05/07	21	482.05	2	479.00	482.00	19	1,884	1.01%
2019/05/06	38	480.41	13	476.46	483.00	25	1,914	1.31%
2019/05/03	9	479.17	5	479.60	479.50	4	1,933	0.21%
2019/05/02	7	470.43	4	468.00	468.00	3	1,933	0.16%
2019/04/30	2	463.25	3	463.50	461.00	-1	1,946	-0.05%
2019/04/29	1	476.00	8	479.56	476.00	-7	1,948	-0.36%
2019/04/26	13	487.31	9	487.11	489.00	4	1,975	0.20%
2019/04/25	89	474.26	21	474.31	476.00	68	1,959	3.47%
2019/04/24	20	472.90	11	474.91	477.00	9	1,975	0.46%
2019/04/23	25	451.70	0	0.00	451.50	25	1,947	1.28%
2019/04/22	67	450.37	4	448.75	449.00	63	1,993	3.16%
2019/04/19	3	444.17	0	0.00	444.50	3	1,997	0.15%
2019/04/18	0	0.00	5	446.80	434.50	-5	2,004	-0.25%
2019/04/17	5	443.40	1	439.50	443.00	4	1,983	0.20%
2019/04/16	0	0.00	1	425.50	425.50	-1	1,963	-0.05%
2019/04/15	0	0.00	1	428.50	424.00	-1	1,993	-0.05%
2019/04/12	3	430.50	1	421.00	424.00	2	2,024	0.10%
2019/04/11	22	427.84	0	0.00	424.50	22	2,026	1.09%
2019/04/10	0	0.00	25	427.80	428.50	-25	2,015	-1.24%
2019/04/09	2	423.50	3	430.83	423.50	-1	2,024	-0.05%
2019/04/08	1	431.00	0	0.00	432.00	1	2,027	0.05%
2019/04/03	2	416.00	0	0.00	416.00	2	1,991	0.10%
2019/04/02	5	417.00	7	420.93	412.00	-2	1,982	-0.10%
2019/04/01	18	420.31	8	422.50	419.00	10	1,966	0.51%
2019/03/29	5	418.90	10	417.90	422.00	-5	1,951	-0.26%
2019/03/28	127	414.19	2	412.50	410.50	125	1,952	6.40%	大買/鉅額交易
2019/03/27	18	423.06	41	423.80	417.00	-23	1,940	-1.19%
2019/03/26	34	417.59	27	419.33	420.00	7	1,927	0.36%
2019/03/25	2	397.25	43	406.71	405.50	-41	1,890	-2.17%
2019/03/22	33	402.65	23	400.33	403.00	10	1,854	0.54%
2019/03/21	33	384.79	48	386.11	393.00	-15	1,806	-0.83%
2019/03/20	15	388.83	30	388.80	379.00	-15	1,767	-0.85%
2019/03/19	17	401.09	23	399.09	391.00	-6	1,716	-0.35%
2019/03/18	0	0.00	14	413.54	412.50	-14	1,668	-0.84%
2019/03/15	0	0.00	57	417.05	411.00	-57	1,662	-3.43%
2019/03/14	14	422.29	1	421.00	421.00	13	1,640	0.79%
2019/03/13	0	0.00	20	442.73	430.50	-20	1,629	-1.23%
2019/03/12	3	444.67	13	448.96	443.50	-10	1,625	-0.62%
2019/03/11	7	457.29	2	457.25	452.00	5	1,625	0.31%
2019/03/08	9	450.28	4	444.88	449.00	5	1,634	0.31%
2019/03/07	12	450.46	20	453.10	442.50	-8	1,620	-0.49%
2019/03/06	13	477.88	5	480.70	470.00	8	1,612	0.50%
2019/03/05	7	471.79	18	469.22	477.00	-11	1,620	-0.68%
2019/03/04	5	481.50	4	475.00	467.00	1	1,655	0.06%
2019/02/27	0	0.00	1	471.00	470.50	-1	1,647	-0.06%
2019/02/26	6	472.67	7	477.14	470.00	-1	1,648	-0.06%
2019/02/25	8	481.44	5	473.40	483.00	3	1,645	0.18%
2019/02/22	207	471.85	15	470.03	466.00	192	1,637	11.73%	大買/鉅額交易
2019/02/21	41	482.76	21	479.14	473.50	20	1,616	1.24%
2019/02/20	217	499.88	0	0.00	499.50	217	1,579	13.73%	大買/鉅額交易
2019/02/19	2	481.75	27	478.44	484.00	-25	1,554	-1.61%
2019/02/15	150	475.06	2	473.00	468.50	148	1,574	9.40%	大買/鉅額交易
2019/02/14	20	477.53	4	470.50	470.50	16	1,589	1.01%
2019/02/13	0	0.00	2	467.25	464.00	-2	1,580	-0.13%
2019/02/12	12	465.21	8	467.44	465.50	4	1,592	0.25%
2019/02/11	311	470.56	50	453.82	470.00	261	1,613	16.18%	大買/鉅額交易
2019/01/30	212	441.69	5	439.00	440.00	207	1,588	13.03%	大買/鉅額交易
2019/01/29	1	426.50	61.2	425.79	420.00	-60.2	1,579	-3.81%
2019/01/28	14	444.82	25	435.94	437.00	-11	1,574	-0.70%
2019/01/25	51	439.57	34	437.84	439.50	17	1,605	1.06%
2019/01/24	2	438.00	6	448.83	438.00	-4	1,623	-0.25%
2019/01/23	0	0.00	1	463.00	459.00	-1	1,643	-0.06%
2019/01/22	3	471.83	41	466.50	471.50	-38	1,692	-2.25%
2019/01/21	3	462.50	1	458.50	464.00	2	1,769	0.11%
2019/01/18	1	448.50	4	447.63	448.50	-3	1,844	-0.16%
2019/01/17	3	462.67	0	0.00	463.00	3	1,937	0.15%
2019/01/16	14	449.61	40	462.26	455.50	-26	1,961	-1.33%
2019/01/15	15	486.23	1	482.00	481.00	14	1,956	0.72%
2019/01/14	47	491.56	6	487.00	478.50	41	1,974	2.08%
2019/01/11	1	508.00	2	509.50	508.00	-1	1,958	-0.05%
2019/01/10	87	520.57	2	509.50	508.00	85	1,981	4.29%
2019/01/09	2	528.00	0	0.00	522.00	2	2,005	0.10%
2019/01/08	34	533.97	3	536.33	525.00	31	2,050	1.51%
2019/01/07	2	536.00	10	540.30	533.00	-8	2,113	-0.38%
2019/01/04	1	535.00	26	531.81	540.00	-25	2,181	-1.15%
2019/01/03	1	525.00	0	0.00	523.00	1	2,162	0.05%
2019/01/02	1	516.00	1	512.00	512.00	0	2,238	0.00%
2018/12/28	1	515.00	152.8	513.48	519.00	-151.8	2,284	-6.64%	大賣/鉅額交易
2018/12/27	23	515.57	13	515.50	526.00	10	2,349	0.43%
2018/12/26	4	492.63	3	497.67	484.00	1	2,364	0.04%
2018/12/25	0	0.00	1	500.00	502.00	-1	2,394	-0.04%
2018/12/24	1	509.00	16	509.94	515.00	-15	2,432	-0.62%
2018/12/22	0	0.00	1	512.00	508.00	-1	2,470	-0.04%
2018/12/21	6	519.67	0	0.00	511.00	6	2,523	0.24%
2018/12/20	9	527.00	4	529.75	530.00	5	2,584	0.19%
2018/12/19	27	534.89	4	540.00	540.00	23	2,630	0.87%
2018/12/18	15	525.53	7	523.86	520.00	8	2,639	0.30%
2018/12/17	2	529.50	1	528.00	525.00	1	2,675	0.04%
2018/12/14	0	0.00	3	526.67	533.00	-3	2,719	-0.11%
2018/12/13	13	528.23	6	530.67	532.00	7	2,773	0.25%
2018/12/12	0	0.00	7	511.29	506.00	-7	2,769	-0.25%
2018/12/11	3	504.67	0	0.00	506.00	3	2,779	0.11%
2018/12/10	0	0.00	3	491.17	490.00	-3	2,802	-0.11%
2018/12/07	6	499.00	0	0.00	503.00	6	2,801	0.21%
2018/12/06	2	491.75	1	485.00	480.00	1	2,812	0.04%
2018/12/05	3	503.33	10	493.35	510.00	-7	2,806	-0.25%
2018/12/04	2	504.75	1	515.00	495.50	1	2,802	0.04%
2018/12/03	2	520.50	2	520.50	520.00	0	2,804	0.00%
2018/11/30	0	0.00	6	502.33	500.00	-6	2,800	-0.21%
2018/11/29	2	507.50	8	511.25	502.00	-6	2,821	-0.21%
2018/11/28	7	502.57	18	500.53	502.00	-11	2,810	-0.39%
2018/11/27	13	485.15	58	471.78	483.00	-45	2,797	-1.61%
2018/11/22	0	0.00	1	452.00	440.00	-1	2,803	-0.04%
2018/11/21	1	448.00	5	442.00	447.00	-4	2,799	-0.14%
2018/11/16	0	0.00	2	447.00	444.00	-2	2,800	-0.07%
2018/11/15	1	464.50	2	455.25	447.50	-1	2,804	-0.04%
2018/11/14	1	457.50	1	458.50	457.50	0	2,808	0.00%
2018/11/13	2	462.00	1	435.00	462.00	1	2,803	0.04%
2018/11/12	1	455.00	3	456.17	448.50	-2	2,791	-0.07%
2018/11/09	9	454.89	10	457.00	458.00	-1	2,799	-0.04%
2018/11/08	15	466.00	17	464.44	458.00	-2	2,785	-0.07%
2018/11/07	11	442.41	10	439.55	450.00	1	2,765	0.04%
2018/11/06	8	447.94	10	449.75	438.50	-2	2,757	-0.07%
2018/11/05	1	445.50	0	0.00	442.00	1	2,727	0.04%
2018/11/02	37	437.88	5	441.80	444.00	32	2,719	1.18%
2018/11/01	35	440.34	15	439.53	435.00	20	2,688	0.74%
2018/10/31	54	430.96	14	428.75	432.50	40	2,644	1.51%
2018/10/30	13	427.62	15	430.00	416.00	-2	2,619	-0.08%
2018/10/29	29	409.38	23	413.48	432.00	6	2,572	0.23%
2018/10/26	35	447.86	9	447.11	413.50	26	2,487	1.05%
2018/10/25	28	422.21	144	416.88	443.00	-116	2,392	-4.85%	大賣/鉅額交易
2018/10/24	0	0.00	5	405.20	407.00	-5	2,268	-0.22%
2018/10/23	0	0.00	6	401.50	400.00	-6	2,225	-0.27%
2018/10/22	2	384.25	2	377.50	397.00	0	2,185	0.00%
2018/10/19	0	0.00	8	379.63	381.50	-8	2,177	-0.37%
2018/10/18	1	380.00	0	0.00	381.00	1	2,150	0.05%
2018/10/17	5	393.60	28	388.11	382.00	-23	2,131	-1.08%
2018/10/16	1	378.50	0	0.00	382.00	1	2,112	0.05%
2018/10/15	5	369.10	2	365.25	382.00	3	2,081	0.14%
2018/10/12	59	358.99	27.5	344.26	361.50	31.5	2,022	1.56%
2018/10/11	0	0.00	1	336.00	336.00	-1	1,939	-0.05%
2018/10/09	2	386.75	4	401.50	373.00	-2	1,933	-0.10%
2018/10/05	21	415.43	112	426.96	404.00	-91	1,834	-4.96%	大賣/
2018/10/04	0	0.00	90	453.79	448.50	-90	1,775	-5.07%
2018/10/03	1	467.00	5	464.00	469.50	-4	1,749	-0.23%
2018/10/01	0	0.00	46	496.18	492.00	-46	1,703	-2.70%
2018/09/28	0	0.00	9	482.83	491.00	-9	1,674	-0.54%
2018/09/27	13	474.77	31	469.24	476.00	-18	1,631	-1.10%
2018/09/26	1	455.00	26	474.08	450.00	-25	1,576	-1.59%
2018/09/25	12	503.08	18	514.67	497.00	-6	1,541	-0.39%
2018/09/21	0	0.00	11	508.00	508.00	-11	1,544	-0.71%
2018/09/20	36	472.94	0	0.00	462.00	36	1,499	2.40%
2018/09/19	61	466.32	3	482.00	482.00	58	1,464	3.96%
2018/09/18	0	0.00	36	515.06	492.00	-36	1,407	-2.56%
2018/09/17	4	525.75	23	523.22	542.00	-19	1,383	-1.37%
2018/09/14	0	0.00	9	518.00	543.00	-9	1,384	-0.65%
2018/09/06	1	581.00	10	578.60	571.00	-9	1,315	-0.68%
2018/09/03	26	576.88	0	0.00	564.00	26	1,276	2.04%
2018/08/31	3	556.00	0	0.00	560.00	3	1,264	0.24%
2018/08/30	20	546.70	16	550.00	564.00	4	1,248	0.32%
2018/08/28	18	529.00	0	0.00	528.00	18	1,221	1.47%
2018/08/24	0	0.00	11	530.36	535.00	-11	1,239	-0.89%
2018/08/23	0	0.00	4	531.00	527.00	-4	1,251	-0.32%
2018/08/22	8	547.00	6	535.00	526.00	2	1,260	0.16%
2018/08/21	12	531.00	12	533.83	540.00	0	1,261	0.00%
2018/08/20	30	496.15	4	508.50	515.00	26	1,248	2.08%
2018/08/17	10	507.55	0	0.00	487.00	10	1,234	0.81%
2018/08/16	6	498.42	3	504.00	499.00	3	1,220	0.25%
2018/08/15	10	497.55	0	0.00	485.00	10	1,201	0.83%
2018/08/14	1	496.50	7	487.86	508.00	-6	1,188	-0.50%
2018/08/09	1	549.00	0	0.00	551.00	1	1,147	0.09%
2018/08/08	0	0.00	2	540.00	535.00	-2	1,139	-0.18%
2018/08/07	1	554.00	0	0.00	554.00	1	1,124	0.09%
2018/08/06	21	574.24	1	544.00	573.00	20	1,109	1.80%
2018/08/01	0	0.00	1	583.00	580.00	-1	1,043	-0.10%
2018/07/31	4	572.00	0	0.00	580.00	4	1,042	0.38%
2018/07/30	5	569.00	1	569.00	554.00	4	1,027	0.39%
2018/07/26	53	588.00	0	0.00	575.00	53	1,026	5.16%
2018/07/25	2	574.50	0	0.00	570.00	2	995	0.20%
2018/07/20	0	0.00	20	560.30	551.00	-20	964	-2.07%
2018/07/19	83	560.19	2	566.50	566.00	81	950	8.52%
2018/07/16	0	0.00	73	551.37	548.00	-73	922	-7.91%
2018/07/13	0	0.00	2	529.00	532.00	-2	905	-0.22%
2018/07/12	2	535.50	1	538.00	527.00	1	923	0.11%
2018/07/11	0	0.00	13	521.23	531.00	-13	913	-1.42%
2018/07/10	43	522.81	3	524.33	525.00	40	905	4.42%
2018/07/09	3	533.33	39	516.51	506.00	-36	891	-4.04%
2018/07/06	0	0.00	24	515.25	518.00	-24	881	-2.72%
2018/07/05	20	516.85	0	0.00	505.00	20	882	2.27%
2018/07/04	1	543.00	2	540.00	537.00	-1	894	-0.11%
2018/07/03	16	527.88	0	0.00	525.00	16	889	1.80%
2018/07/02	1	486.00	4	490.50	518.00	-3	869	-0.35%
2018/06/29	19	458.68	8	471.00	471.00	11	840	1.31%
2018/06/28	19	466.53	1	465.50	463.00	18	839	2.14%
2018/06/27	55	458.06	0	0.00	458.00	55	838	6.56%
2018/06/26	5	439.90	8	445.00	444.50	-3	828	-0.36%
2018/06/25	0	0.00	8	439.06	440.00	-8	824	-0.97%
2018/06/22	2	439.50	0	0.00	436.00	2	825	0.24%
2018/06/21	0	0.00	91	448.53	450.50	-91	824	-11.03%
2018/06/19	0	0.00	1	432.00	429.50	-1	816	-0.12%
2018/06/15	0	0.00	4	434.00	438.00	-4	813	-0.49%
2018/06/13	13	439.81	0	0.00	434.00	13	807	1.61%
2018/06/12	18	447.33	2	445.00	450.00	16	810	1.97%
2018/06/11	10	430.65	0	0.00	433.00	10	806	1.24%
2018/06/07	0	0.00	33	427.67	428.00	-33	812	-4.06%
2018/06/06	10	438.10	0	0.00	443.00	10	826	1.21%
2018/05/31	40	385.24	0	0.00	393.00	40	883	4.53%
2018/05/30	0	0.00	29	370.24	366.00	-29	860	-3.37%
2018/05/29	0	0.00	25	388.52	386.00	-25	840	-2.98%
2018/05/16	0	0.00	15	422.00	420.00	-15	861	-1.74%
2018/05/14	0	0.00	7	451.50	448.00	-7	887	-0.79%
2018/05/11	0	0.00	3	450.00	449.50	-3	890	-0.34%
2018/05/10	3	437.00	0	0.00	439.00	3	897	0.33%
2018/05/04	0	0.00	5	424.60	426.50	-5	933	-0.54%
2018/05/03	9	450.78	0	0.00	433.50	9	934	0.96%
2018/04/30	0	0.00	10	431.50	438.00	-10	932	-1.07%
2018/04/27	0	0.00	4	420.00	419.50	-4	949	-0.42%
2018/04/26	0	0.00	6	434.83	416.00	-6	971	-0.62%
2018/04/25	0	0.00	10	424.20	441.50	-10	962	-1.04%
2018/04/23	0	0.00	9	449.00	454.00	-9	942	-0.96%
2018/04/20	0	0.00	17	429.15	428.00	-17	938	-1.81%
2018/04/18	3	424.00	0	0.00	411.50	3	929	0.32%
2018/04/17	6	444.75	0	0.00	445.00	6	903	0.66%
2018/04/16	0	0.00	9	456.22	464.00	-9	889	-1.01%
2018/04/13	0	0.00	2	460.00	452.00	-2	903	-0.22%
2018/04/12	3	458.50	0	0.00	456.50	3	897	0.33%
2018/04/10	108	464.50	40	467.54	462.00	68	885	7.68%	大買/
2018/04/09	0	0.00	39	427.03	435.00	-39	863	-4.51%
2018/04/03	3	407.00	45	406.96	410.00	-42	846	-4.96%
2018/04/02	0	0.00	32	407.75	406.00	-32	846	-3.78%
2018/03/30	3	417.50	50	415.51	417.50	-47	839	-5.60%
2018/03/28	2	406.75	79	401.33	401.00	-77	828	-9.29%
2018/03/27	10	414.05	6	405.17	399.00	4	825	0.48%
2018/03/26	31	392.26	0	0.00	394.00	31	817	3.79%
2018/03/19	2	390.75	5	392.10	387.00	-3	907	-0.33%
2018/03/16	0	0.00	8	389.56	392.00	-8	922	-0.87%
2018/03/15	0	0.00	2	384.00	383.00	-2	921	-0.22%
2018/03/12	5	407.00	0	0.00	397.50	5	952	0.52%
2018/03/09	5	397.00	0	0.00	398.00	5	964	0.52%
2018/03/07	0	0.00	15	355.90	380.00	-15	961	-1.56%
2018/03/06	15	345.67	0	0.00	350.00	15	977	1.54%
2018/02/21	15	315.67	15	321.50	322.00	0	1,104	0.00%
2018/01/16	0	0.00	20	286.00	287.00	-20	1,392	-1.44%
2018/01/09	20	292.00	0	0.00	284.00	20	1,374	1.45%
2018/01/03	0	0.00	10	284.50	283.00	-10	1,345	-0.74%
2018/01/02	0	0.00	5	289.50	288.00	-5	1,344	-0.37%