健策 (3653)-富邦-建國券商分點個股進出

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

健策

(3653)

可現股當沖

股價
933
漲跌
▼10
漲幅
-1.06%
成交量
739張
產業
上市電子零組件類股▼0.98%
627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

健策 (3653)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	925.00	3	933.33	933.00	-3	1,421	-0.21%
2024/04/24	5	941.00	6	932.17	943.00	-1	1,426	-0.07%
2024/04/23	3	870.72	2	870.00	866.00	1	1,426	0.07%
2024/04/22	4.5	906.32	2	884.50	869.00	2.5	1,421	0.18%
2024/04/19	2	926.50	0.3	909.07	907.00	1.7	1,413	0.12%
2024/04/18	1	936.15	3	939.69	936.00	-2	1,416	-0.14%
2024/04/17	2	905.50	2	905.00	910.00	0	1,396	0.00%
2024/04/16	0	859.00	2	846.00	858.00	-2	1,376	-0.15%
2024/04/15	1	895.00	0	0.00	896.00	1	1,368	0.07%
2024/04/12	0	0.00	4.2	922.64	920.00	-4.2	1,367	-0.31%
2024/04/10	3	906.00	3	916.00	906.00	0	1,366	0.00%
2024/04/09	4.1	906.49	2	902.00	912.00	2.1	1,385	0.15%
2024/04/08	4.1	943.26	1	926.06	925.00	3.1	1,372	0.22%
2024/04/03	0	926.89	1	921.00	930.00	-1	1,378	-0.07%
2024/04/02	1.3	911.89	0	0.00	893.00	1.3	1,400	0.09%
2024/04/01	1	919.00	1	928.00	928.00	0	1,400	0.00%
2024/03/29	0	930.00	1	927.00	921.00	-1	1,400	-0.07%
2024/03/28	1	898.00	4	914.25	903.00	-3	1,393	-0.22%
2024/03/27	0	899.86	1	906.00	901.00	-1	1,393	-0.07%
2024/03/26	2	887.49	1	893.00	873.00	1	1,383	0.07%
2024/03/25	0.1	906.38	4.2	907.32	899.00	-4.1	1,386	-0.29%
2024/03/22	0	894.20	0	900.00	889.00	0	1,397	0.00%
2024/03/21	0	0.00	1.1	894.39	876.00	-1.1	1,403	-0.08%
2024/03/20	6.6	888.04	1	845.00	845.00	5.6	1,402	0.40%
2024/03/19	2.1	914.78	0	0.00	905.00	2.1	1,372	0.15%
2024/03/18	0	0.00	5.1	937.15	939.00	-5.1	1,365	-0.37%
2024/03/15	2.1	907.35	0	925.00	907.00	2.1	1,362	0.15%
2024/03/14	7.2	935.50	12.2	914.36	911.00	-5.1	1,353	-0.37%
2024/03/13	4	1005.72	3	988.64	983.00	1	1,350	0.07%
2024/03/12	3	982.20	8	1000.53	995.00	-5	1,338	-0.37%
2024/03/11	1	937.00	2	948.01	952.00	-1	1,319	-0.08%
2024/03/08	6.1	978.77	4	939.84	934.00	2.1	1,323	0.16%
2024/03/07	8.2	1016.44	12.1	996.77	982.00	-3.9	1,304	-0.30%
2024/03/06	5.2	992.22	7	1004.14	996.00	-1.8	1,286	-0.14%
2024/03/05	2	955.14	0.3	957.00	953.00	1.7	1,289	0.13%
2024/03/04	5.1	988.22	8.1	985.50	980.00	-3	1,291	-0.23%
2024/03/01	8.1	969.91	4.4	963.28	962.00	3.6	1,275	0.28%
2024/02/29	12.1	914.40	10	921.60	919.00	2.1	1,252	0.16%
2024/02/27	7	889.30	4	913.00	901.00	3	1,239	0.24%
2024/02/26	17.1	908.22	6.1	899.98	915.00	10.9	1,233	0.89%
2024/02/23	2.1	861.10	1	868.00	855.00	1.1	1,209	0.09%
2024/02/22	2	827.09	4.3	827.56	839.00	-2.2	1,206	-0.18%
2024/02/21	4.1	807.90	3	805.00	805.00	1.1	1,200	0.09%
2024/02/20	3.1	814.53	0.2	820.23	820.00	3	1,195	0.25%
2024/02/19	0	832.00	1.1	831.14	832.00	-1.1	1,186	-0.09%
2024/02/16	0.1	840.00	9	840.78	859.00	-9	1,204	-0.74%
2024/02/15	1.1	859.40	1	844.03	849.00	0.1	1,221	0.01%
2024/02/05	4	817.74	4.3	823.68	828.00	-0.2	1,207	-0.02%
2024/02/02	6.3	805.53	13.4	810.00	821.00	-7.2	1,209	-0.59%
2024/02/01	5.1	752.42	1	763.00	756.00	4.1	1,171	0.35%
2024/01/31	2	743.00	2.3	749.43	750.00	-0.3	1,162	-0.02%
2024/01/30	7	753.86	6.1	748.85	752.00	0.9	1,161	0.08%
2024/01/29	2	722.50	0.1	717.10	716.00	1.9	1,157	0.16%
2024/01/26	1	738.00	0	0.00	729.00	1	1,157	0.09%
2024/01/25	0	0.00	2	729.00	723.00	-2	1,180	-0.17%
2024/01/24	3.1	726.31	2.1	748.57	725.00	1	1,181	0.09%
2024/01/23	4	749.00	14	757.00	754.00	-10	1,172	-0.85%
2024/01/22	18.2	743.64	19	730.32	749.00	-0.8	1,161	-0.07%
2024/01/19	3.1	726.68	5	728.20	733.00	-1.9	1,149	-0.16%
2024/01/18	4.1	719.08	5.1	706.00	706.00	-1	1,154	-0.08%
2024/01/17	14.2	734.15	5	736.40	731.00	9.2	1,145	0.80%
2024/01/16	0	0.00	1	718.00	717.00	-1	1,134	-0.09%
2024/01/15	0	0.00	0.2	705.00	700.00	-0.2	1,137	-0.01%
2024/01/12	5.2	726.54	6	727.17	706.00	-0.8	1,137	-0.07%
2024/01/11	1	708.01	5	710.60	707.00	-4	1,143	-0.35%
2024/01/10	1	703.00	0	0.00	713.00	1	1,180	0.08%
2024/01/09	4	714.00	0	0.00	702.00	4	1,195	0.33%
2024/01/08	0	701.00	0	0.00	701.00	0	1,189	0.00%
2024/01/04	3	712.98	0	0.00	702.00	3	1,183	0.25%
2024/01/03	2	708.51	0.1	709.90	706.00	1.9	1,180	0.16%
2024/01/02	3.2	745.15	1	746.00	734.00	2.2	1,156	0.19%
2023/12/29	1	778.12	1	771.03	769.00	0	1,149	0.00%
2023/12/28	7.2	766.97	4	767.00	782.00	3.1	1,127	0.28%
2023/12/27	13.1	724.96	10.1	738.02	741.00	3	1,097	0.28%
2023/12/26	1	709.86	2	704.00	710.00	-1	1,113	-0.09%
2023/12/25	2	694.00	0	0.00	684.00	2	1,134	0.18%
2023/12/22	0	0.00	2	693.50	692.00	-2	1,139	-0.18%
2023/12/21	0	0.00	1	691.00	689.00	-1	1,144	-0.09%
2023/12/20	5	696.60	2	692.50	694.00	3	1,150	0.26%
2023/12/19	9	702.22	7	700.00	696.00	2	1,150	0.17%
2023/12/18	0	721.00	1.1	711.27	720.00	-1.1	1,144	-0.09%
2023/12/15	1	700.93	6.1	690.48	701.00	-5.1	1,140	-0.45%
2023/12/14	2	668.50	1	671.00	664.00	1	1,155	0.09%
2023/12/13	2.1	656.19	0	0.00	655.00	2.1	1,154	0.18%
2023/12/12	1	667.00	3	669.33	667.00	-2	1,176	-0.17%
2023/12/11	2	653.50	1	656.00	654.00	1	1,176	0.08%
2023/12/08	1	660.00	6.1	668.99	669.00	-5.1	1,172	-0.44%
2023/12/07	0	0.00	1	638.00	640.00	-1	1,145	-0.09%
2023/12/05	0	0.00	1.1	647.36	650.00	-1.1	1,167	-0.09%
2023/12/04	0	0.00	1.1	648.91	650.00	-1.1	1,160	-0.09%
2023/12/01	0	0.00	0.1	648.00	645.00	-0.1	1,151	-0.01%
2023/11/30	0	0.00	2	646.98	648.00	-2	1,139	-0.18%
2023/11/29	0	0.00	2.3	622.30	624.00	-2.3	1,106	-0.21%
2023/11/28	0.1	585.00	0	0.00	597.00	0.1	1,093	0.01%
2023/11/27	1.1	585.58	0	0.00	585.00	1.1	1,103	0.10%
2023/11/23	0	0.00	3	604.33	603.00	-3	1,184	-0.25%
2023/11/22	0	600.00	1.1	606.91	597.00	-1.1	1,189	-0.09%
2023/11/21	1	614.00	1	615.00	607.00	0	1,189	0.00%
2023/11/20	1	627.00	0	0.00	623.00	1	1,200	0.08%
2023/11/17	1	608.00	0	0.00	613.00	1	1,204	0.08%
2023/11/16	3	603.33	1	600.00	605.00	2	1,205	0.17%
2023/11/15	1.1	612.64	2	619.50	603.00	-0.9	1,207	-0.07%
2023/11/14	3	601.67	18.8	593.10	604.00	-15.8	1,188	-1.33%
2023/11/13	6	576.67	1	584.00	580.00	5	1,165	0.43%
2023/11/10	0.1	565.00	10	581.60	579.00	-9.9	1,166	-0.85%
2023/11/09	19.2	572.35	1	572.00	570.00	18.2	1,168	1.55%
2023/11/07	1	590.00	1	594.00	592.00	0	1,195	0.00%
2023/11/06	10.1	602.74	8	590.00	589.00	2.1	1,195	0.17%
2023/11/03	0.1	610.00	0	0.00	605.00	0.1	1,188	0.01%
2023/11/02	1	623.00	3.1	622.26	623.00	-2.1	1,203	-0.17%
2023/11/01	0	0.00	11	584.64	585.00	-11	1,181	-0.93%
2023/10/31	11.1	573.47	4	591.00	575.00	7.1	1,194	0.60%
2023/10/30	0	0.00	7	581.29	581.00	-7	1,242	-0.56%
2023/10/27	4	567.75	2	574.88	568.00	2	1,278	0.15%
2023/10/26	6.1	578.16	2.1	564.41	563.00	4	1,316	0.31%
2023/10/25	0	0.00	1	597.00	599.00	-1	1,351	-0.07%
2023/10/24	4	582.75	2	587.00	586.00	2	1,391	0.14%
2023/10/23	3	591.67	0	0.00	587.00	3	1,419	0.21%
2023/10/20	1	593.00	2	607.00	607.00	-1	1,457	-0.07%
2023/10/19	2	586.50	3	606.33	612.00	-1	1,464	-0.07%
2023/10/18	9.3	592.23	11	585.91	583.00	-1.8	1,457	-0.12%
2023/10/12	0	631.00	2	629.50	632.00	-2	1,448	-0.14%
2023/10/11	1	632.00	1	628.00	624.00	0	1,469	0.00%
2023/10/06	0.1	634.77	2	635.50	630.00	-1.9	1,501	-0.12%
2023/10/05	3	649.67	1	645.00	643.00	2	1,511	0.13%
2023/10/03	1	664.00	3	652.00	652.00	-2	1,512	-0.13%
2023/10/02	3	654.33	4.2	653.02	655.00	-1.2	1,510	-0.08%
2023/09/28	7	627.14	7.1	612.36	623.00	-0.1	1,497	0.00%
2023/09/27	1	610.82	1	601.00	601.00	0	1,485	0.00%
2023/09/26	8.2	606.34	8	612.50	602.00	0.2	1,503	0.01%
2023/09/25	4.1	598.11	4	616.00	600.00	0.1	1,520	0.00%
2023/09/22	1	598.00	1	600.00	601.00	0	1,540	0.00%
2023/09/21	1	584.00	2	596.50	596.00	-1	1,552	-0.06%
2023/09/20	1	590.00	1	594.00	590.00	0	1,548	0.00%
2023/09/19	6.1	604.42	10	599.70	586.00	-3.9	1,550	-0.25%
2023/09/18	1	635.00	10	629.70	630.00	-9	1,547	-0.58%
2023/09/15	4	639.75	0	626.00	620.00	4	1,564	0.26%
2023/09/14	2	648.50	1	659.00	654.00	1	1,573	0.06%
2023/09/11	7	648.57	14	637.64	640.00	-7	1,595	-0.44%
2023/09/08	2.1	659.76	2	666.00	660.00	0.1	1,602	0.00%
2023/09/07	6	633.50	4	637.00	646.00	2	1,606	0.12%
2023/09/06	1	635.00	0	0.00	634.00	1	1,626	0.06%
2023/09/05	0	0.00	0	640.00	639.00	0	1,640	0.00%
2023/09/04	0	0.00	3	637.01	639.00	-3	1,658	-0.18%
2023/09/01	5	650.40	4	648.75	646.00	1	1,664	0.06%
2023/08/31	1	654.92	2	666.00	647.00	-1	1,660	-0.06%
2023/08/30	11	685.91	7.1	682.52	677.00	3.9	1,643	0.24%
2023/08/29	3	652.99	4.2	652.15	660.00	-1.2	1,618	-0.07%
2023/08/28	2	629.00	2	629.00	627.00	0	1,579	0.00%
2023/08/25	0	0.00	1	626.00	626.00	-1	1,585	-0.06%
2023/08/24	10	632.69	9.6	631.28	633.00	0.4	1,602	0.02%
2023/08/23	2	601.00	2.1	596.95	606.00	-0.1	1,606	0.00%
2023/08/22	2	606.50	0	0.00	594.00	2	1,636	0.12%
2023/08/21	0.1	588.00	0	0.00	593.00	0.1	1,661	0.00%
2023/08/18	1	612.00	5.2	606.90	602.00	-4.2	1,664	-0.25%
2023/08/17	1	603.00	1	600.04	602.00	0	1,661	0.00%
2023/08/16	0	0.00	1.1	608.71	609.00	-1.1	1,681	-0.06%
2023/08/15	1	598.00	1	601.00	606.00	0	1,720	0.00%
2023/08/14	8	601.10	3	601.00	589.00	5	1,731	0.29%
2023/08/11	5	591.00	1	594.94	592.00	4	1,726	0.23%
2023/08/10	0.1	567.00	2.1	571.30	566.00	-2	1,698	-0.12%
2023/08/09	0	0.00	0	583.00	585.00	0	1,691	0.00%
2023/08/08	0.3	577.00	0.1	578.00	573.00	0.2	1,681	0.01%
2023/08/07	1.2	568.81	1	569.00	568.00	0.2	1,672	0.01%
2023/08/04	1.2	556.59	2	549.50	552.00	-0.8	1,666	-0.05%
2023/08/02	11	560.09	2	559.00	554.00	9	1,657	0.54%
2023/08/01	3	536.69	4	524.25	541.00	-1	1,607	-0.06%
2023/07/31	1	531.94	1.1	525.54	531.00	-0.1	1,573	-0.01%
2023/07/28	0.4	551.40	2	549.50	545.00	-1.6	1,533	-0.10%
2023/07/27	2.5	572.59	2	570.00	569.00	0.5	1,483	0.03%
2023/07/26	3.5	586.61	9	598.11	577.00	-5.5	1,466	-0.37%
2023/07/25	5.1	636.58	12	645.83	611.00	-6.9	1,433	-0.48%
2023/07/24	3	642.67	2.3	647.37	657.00	0.7	1,410	0.05%
2023/07/21	4.1	637.80	2	634.00	641.00	2.1	1,414	0.15%
2023/07/20	3	630.00	4.5	631.33	628.00	-1.5	1,410	-0.11%
2023/07/19	1	644.00	4	640.75	634.00	-3	1,405	-0.21%
2023/07/18	1	639.02	5	642.40	643.00	-4	1,409	-0.28%
2023/07/17	1	677.97	7	659.86	649.00	-6	1,404	-0.43%
2023/07/14	6	654.00	5	664.40	675.00	1	1,394	0.07%
2023/07/13	19	675.63	6	678.00	665.00	13	1,378	0.94%
2023/07/12	7	651.43	12	649.83	656.00	-5	1,345	-0.37%
2023/07/11	4	645.25	3	649.67	649.00	1	1,341	0.07%
2023/07/10	0.1	640.00	2	634.00	634.00	-1.9	1,350	-0.14%
2023/07/07	2	644.47	1	655.00	640.00	1	1,359	0.07%
2023/07/06	2.1	662.74	1	681.00	653.00	1.1	1,401	0.08%
2023/07/05	2	670.50	2	678.00	677.00	0	1,399	0.00%
2023/07/04	0	0.00	1	682.00	681.00	-1	1,415	-0.07%
2023/07/03	7	668.43	4.1	673.74	672.00	3	1,405	0.21%
2023/06/30	8	642.50	8	633.63	645.00	0	1,407	0.00%
2023/06/29	5	595.80	1.1	607.74	605.00	3.9	1,441	0.27%
2023/06/28	1	601.00	8	601.25	602.00	-7	1,479	-0.47%
2023/06/27	6	613.83	5	606.00	604.00	1	1,579	0.06%
2023/06/26	2	607.51	0.2	617.58	614.00	1.8	1,682	0.11%
2023/06/21	9	659.89	8	648.75	655.00	1	1,713	0.06%
2023/06/20	5.3	664.87	4	668.00	666.00	1.3	1,788	0.07%
2023/06/19	1	651.00	0	0.00	646.00	1	1,807	0.06%
2023/06/16	0	0.00	1.1	638.45	635.00	-1.1	1,805	-0.06%
2023/06/15	0	0.00	1	628.00	644.00	-1	1,813	-0.06%
2023/06/14	0.2	617.36	0.3	644.62	616.00	-0.1	1,838	0.00%
2023/06/13	1	633.00	1.5	637.00	633.00	-0.5	1,828	-0.03%
2023/06/12	6.1	625.51	6.1	626.77	619.00	0.1	1,821	0.00%
2023/06/09	2	612.00	3	600.00	608.00	-1	1,807	-0.06%
2023/06/08	0	0.00	1.1	604.17	595.00	-1.1	1,800	-0.06%
2023/06/07	5.1	621.36	0	0.00	615.00	5.1	1,791	0.28%
2023/06/06	0.2	602.83	0	600.00	604.00	0.1	1,781	0.01%
2023/06/05	0.1	603.94	3	604.00	604.00	-2.9	1,778	-0.16%
2023/06/02	1	601.85	0.2	597.00	597.00	0.8	1,786	0.05%
2023/06/01	2	596.50	4	600.50	603.00	-2	1,783	-0.11%
2023/05/31	1	599.99	3	605.67	598.00	-2	1,777	-0.11%
2023/05/30	4	615.50	1.1	620.00	622.00	2.9	1,774	0.16%
2023/05/29	2	614.00	7	608.57	616.00	-5	1,791	-0.28%
2023/05/26	2	598.49	1	611.00	598.00	1	1,841	0.05%
2023/05/25	1	560.00	1	566.00	562.00	0	1,805	0.00%
2023/05/24	1	535.00	1	545.00	546.00	0	1,789	0.00%
2023/05/23	0.1	549.00	1	543.00	547.00	-0.9	1,793	-0.05%
2023/05/22	4.1	540.56	3	546.33	548.00	1.1	1,804	0.06%
2023/05/19	7	512.86	59	509.81	532.00	-52	1,811	-2.87%
2023/05/18	2.1	495.70	5.1	497.16	496.50	-3	1,841	-0.16%
2023/05/17	3.2	481.81	5	482.40	486.00	-1.9	1,897	-0.10%
2023/05/16	1	469.50	0.1	469.00	469.50	0.9	1,914	0.05%
2023/05/15	0.1	466.00	0	0.00	462.00	0.1	1,924	0.01%
2023/05/12	1	465.50	2	465.50	464.50	-1	1,933	-0.05%
2023/05/11	2	475.00	1	462.50	460.50	1	1,939	0.05%
2023/05/10	3	482.67	1	477.01	480.00	2	1,942	0.10%
2023/05/09	0	0.00	2	483.25	483.50	-2	1,954	-0.10%
2023/05/08	0.1	479.50	1	478.00	480.00	-0.9	1,950	-0.05%
2023/05/05	1	470.51	2	477.50	472.00	-1	1,968	-0.05%
2023/05/04	1	472.00	0	0.00	470.00	1	2,021	0.05%
2023/05/03	0	0.00	1	472.00	471.00	-1	2,028	-0.05%
2023/05/02	8	471.38	6	470.50	476.00	2	2,038	0.10%
2023/04/28	1	455.00	1	460.00	455.00	0	2,046	0.00%
2023/04/27	12	455.67	4	450.50	450.00	8	2,037	0.39%
2023/04/26	0	0.00	1.2	431.78	436.00	-1.2	2,012	-0.06%
2023/04/25	4.2	436.13	0	0.00	437.50	4.2	1,999	0.21%
2023/04/21	2	449.50	2	456.00	449.00	0	1,982	0.00%
2023/04/20	1	465.00	2	465.75	463.50	-1	1,976	-0.05%
2023/04/19	2	469.00	1	470.00	469.00	1	1,991	0.05%
2023/04/18	2	475.50	5	478.20	475.00	-3	1,991	-0.15%
2023/04/17	2	481.00	12	476.63	475.00	-10	1,999	-0.50%
2023/04/14	0	484.50	8	479.50	479.50	-8	1,994	-0.40%
2023/04/13	3	482.17	2	487.00	480.00	1	1,992	0.05%
2023/04/11	14	497.79	12	499.29	489.00	2	2,010	0.10%
2023/04/10	1	483.50	6	487.42	486.50	-5	1,980	-0.25%
2023/04/07	6	486.08	4	481.25	486.50	2	1,985	0.10%
2023/04/06	0	0.00	1	476.00	476.50	-1	1,962	-0.05%
2023/03/31	6	482.08	2	479.00	476.50	4	1,967	0.20%
2023/03/30	13	481.00	5	481.60	479.50	8	1,953	0.41%
2023/03/29	4	477.75	2	471.00	469.50	2	1,907	0.10%
2023/03/28	65	494.06	2.1	482.16	474.00	62.9	1,863	3.37%
2023/03/27	15.1	481.10	12	462.92	488.00	3.1	1,756	0.18%
2023/03/24	20	446.55	11	448.09	451.00	9	1,652	0.54%
2023/03/23	20	434.18	17	438.56	439.50	3	1,607	0.19%
2023/03/22	9	420.50	7	423.14	417.50	2	1,515	0.13%
2023/03/21	1	407.50	2	410.25	408.00	-1	1,463	-0.07%
2023/03/20	1	415.50	2	414.00	407.00	-1	1,450	-0.07%
2023/03/17	4.5	413.01	6	418.00	404.00	-1.5	1,442	-0.10%
2023/03/16	1	406.39	1	400.50	400.50	0	1,408	0.00%
2023/03/15	3	402.50	2	407.25	400.50	1	1,415	0.07%
2023/03/14	0	400.00	0	0.00	398.50	0	1,424	0.00%
2023/03/13	1.1	395.24	1	393.00	402.50	0.1	1,433	0.00%
2023/03/10	3.1	399.77	0	0.00	399.00	3.1	1,473	0.21%
2023/03/09	1.1	409.38	2	410.25	409.00	-0.9	1,519	-0.06%
2023/03/08	0	404.56	0	0.00	406.00	0	1,513	0.00%
2023/03/07	2	402.79	1	399.00	404.00	1	1,517	0.07%
2023/03/06	2.1	405.77	3	408.33	407.00	-1	1,508	-0.06%
2023/03/03	4	403.52	0	405.25	402.00	4	1,497	0.27%
2023/03/02	1.1	402.14	0	0.00	402.50	1.1	1,494	0.08%
2023/03/01	4.1	408.37	0	0.00	405.00	4.1	1,482	0.28%
2023/02/24	3	424.67	18	420.31	425.00	-15	1,446	-1.04%
2023/02/23	0	0.00	3	402.17	401.50	-3	1,367	-0.22%
2023/02/22	0	0.00	3	397.83	398.00	-3	1,373	-0.22%
2023/02/21	1	394.50	0	0.00	397.50	1	1,369	0.07%
2023/02/20	1	396.50	2	398.75	397.50	-1	1,366	-0.07%
2023/02/17	0	0.00	4	389.75	393.00	-4	1,359	-0.29%
2023/02/16	7	376.50	8	382.00	385.50	-1	1,331	-0.08%
2023/02/15	20	387.33	1	377.50	377.50	19	1,268	1.50%
2023/02/14	2	409.25	9	412.78	413.00	-7	1,191	-0.59%
2023/02/13	2	394.00	6	402.33	406.50	-4	1,170	-0.34%
2023/02/10	2	396.25	6	400.83	393.50	-4	1,167	-0.34%
2023/02/09	4	398.13	2	400.25	398.50	2	1,172	0.17%
2023/02/08	7	405.71	26	405.60	401.50	-19	1,167	-1.63%
2023/02/07	5	415.00	0	410.50	410.50	5	1,164	0.43%
2023/02/06	1	408.00	3	411.67	410.50	-2	1,185	-0.17%
2023/02/03	1	413.50	6.1	413.66	409.50	-5.1	1,187	-0.43%
2023/02/02	5	404.00	10.1	405.52	407.50	-5.1	1,168	-0.44%
2023/02/01	8	382.81	2	384.75	383.50	6	1,143	0.52%
2023/01/31	3	373.17	0	0.00	375.00	3	1,167	0.26%
2023/01/30	2	379.50	6	382.17	381.50	-4	1,173	-0.34%
2023/01/17	0	0.00	2	386.50	386.50	-2	1,159	-0.17%
2023/01/16	1	385.50	0	0.00	385.50	1	1,190	0.08%
2023/01/13	4	385.75	5	383.10	380.00	-1	1,304	-0.08%
2023/01/12	3	377.67	0	0.00	377.00	3	1,337	0.22%
2023/01/11	2	382.00	0	0.00	381.00	2	1,351	0.15%
2023/01/10	4	387.38	0	0.00	383.50	4	1,362	0.29%
2023/01/09	2	382.50	7	383.50	387.50	-5	1,377	-0.36%
2023/01/06	2	366.00	0	0.00	366.50	2	1,371	0.15%
2023/01/05	4	373.00	0	0.00	366.00	4	1,394	0.29%
2023/01/04	3	376.33	1	378.50	374.00	2	1,406	0.14%
2023/01/03	1	377.50	0	0.00	376.50	1	1,423	0.07%
2022/12/30	5	383.90	1	393.00	376.50	4	1,435	0.28%
2022/12/29	4	375.63	5	380.10	382.00	-1	1,430	-0.07%
2022/12/28	1	378.50	1	393.00	381.50	0	1,446	0.00%
2022/12/27	3	385.17	3	384.50	386.50	0	1,448	0.00%
2022/12/26	0	0.00	2	361.50	365.50	-2	1,444	-0.14%
2022/12/23	4	363.63	1	363.58	369.50	3	1,454	0.21%
2022/12/22	11	374.55	7	372.28	372.50	4	1,456	0.27%
2022/12/21	2.1	378.29	2	382.75	376.50	0.1	1,461	0.01%
2022/12/20	5	387.20	4	382.25	380.00	1	1,458	0.07%
2022/12/19	1	395.00	0	0.00	395.00	1	1,461	0.07%
2022/12/16	1	395.50	2	400.50	398.50	-1	1,480	-0.07%
2022/12/15	3	406.50	3	406.99	408.50	0	1,495	0.00%
2022/12/14	1	391.00	5	395.90	396.50	-4	1,486	-0.27%
2022/12/13	1	385.50	0	0.00	384.00	1	1,489	0.07%
2022/12/12	0	0.00	2	389.50	388.00	-2	1,500	-0.13%
2022/12/09	6	395.00	5	388.90	387.50	1	1,529	0.07%
2022/12/08	0	0.00	1	396.50	397.50	-1	1,579	-0.06%
2022/12/07	3	385.17	3	389.17	389.00	0	1,609	0.00%
2022/12/06	5	396.70	2	390.50	389.00	3	1,615	0.19%
2022/12/05	1	414.00	1.1	410.94	411.00	-0.1	1,623	-0.01%
2022/12/02	9	407.44	8.1	407.86	410.00	0.9	1,649	0.05%
2022/12/01	8.1	402.52	11.1	399.82	397.00	-3	1,614	-0.19%
2022/11/30	5	379.90	0	382.00	379.00	5	1,581	0.31%
2022/11/29	5	377.50	5	381.20	376.00	0	1,627	0.00%
2022/11/28	0	0.00	2	382.00	382.50	-2	1,666	-0.12%
2022/11/25	6	379.42	2	384.00	376.00	4	1,696	0.24%
2022/11/24	0	379.00	2	384.00	384.00	-2	1,723	-0.11%
2022/11/23	3	379.50	0	0.00	378.50	3	1,738	0.17%
2022/11/22	2	381.00	0	0.00	382.00	2	1,755	0.11%
2022/11/18	2	390.25	1	385.50	380.50	1	1,804	0.06%
2022/11/17	4	388.63	2	390.50	391.50	2	1,794	0.11%
2022/11/16	0	0.00	3	385.17	385.00	-3	1,785	-0.17%
2022/11/15	5	377.30	2	379.50	380.00	3	1,782	0.17%
2022/11/14	3	380.67	1	379.50	379.50	2	1,778	0.11%
2022/11/11	4	391.25	9	390.33	384.00	-5	1,789	-0.28%
2022/11/09	2	377.05	1	381.00	382.00	1	1,812	0.06%
2022/11/08	2	378.62	1	376.00	374.00	1	1,860	0.06%
2022/11/07	3	375.50	2	377.50	375.00	1	1,859	0.05%
2022/11/04	1	379.00	3	376.50	378.00	-2	1,866	-0.11%
2022/11/03	3	376.50	1	374.00	375.00	2	1,866	0.11%
2022/11/02	3	366.67	4	372.38	373.50	-1	1,862	-0.05%
2022/11/01	2	356.75	6	356.42	355.50	-4	1,839	-0.22%
2022/10/28	2	345.00	7	348.43	344.50	-5	1,860	-0.27%
2022/10/27	0	0.00	7.3	341.82	345.00	-7.3	1,852	-0.39%
2022/10/26	4	317.50	1	323.00	314.00	3	1,852	0.16%
2022/10/25	7	325.07	3	329.17	323.00	4	1,857	0.22%
2022/10/24	3	329.50	2.1	331.05	325.50	0.9	1,875	0.05%
2022/10/21	6	311.42	5.1	318.59	317.00	0.9	1,879	0.05%
2022/10/20	7.1	335.87	0	0.00	327.50	7.1	1,800	0.40%
2022/10/19	0	0.00	3	363.50	363.50	-3	1,779	-0.17%
2022/10/17	6	368.00	4	371.75	371.50	2	1,826	0.11%
2022/10/14	2	389.00	0	0.00	384.50	2	1,846	0.11%
2022/10/13	3	383.33	5	378.10	373.50	-2	1,864	-0.11%
2022/10/12	7	391.36	6.2	386.95	395.00	0.9	1,866	0.05%
2022/10/06	2	412.50	6	408.93	413.50	-4	1,942	-0.21%
2022/10/05	2	401.00	4	405.38	403.00	-2	1,950	-0.10%
2022/10/04	9.2	392.78	10	395.15	393.00	-0.9	1,946	-0.04%
2022/10/03	1	375.00	2	384.75	385.50	-1	1,948	-0.05%
2022/09/30	3	380.17	2	373.54	381.50	1	1,978	0.05%
2022/09/29	7	372.64	6.1	372.07	369.00	1	2,069	0.05%
2022/09/28	2	362.04	0.1	368.00	361.50	2	2,089	0.09%
2022/09/27	1	367.00	0	374.00	374.00	1	2,107	0.05%
2022/09/26	1	377.00	9.1	378.09	370.50	-8.1	2,132	-0.38%
2022/09/23	3.3	395.21	16	389.13	384.50	-12.7	2,166	-0.59%
2022/09/22	11	391.73	2	382.25	393.50	9	2,175	0.41%
2022/09/21	0	0.00	0	382.50	378.00	0	2,154	0.00%
2022/09/20	5	391.30	6	385.58	384.50	-1	2,143	-0.05%
2022/09/19	3	391.17	17	391.00	388.00	-14	2,140	-0.65%
2022/09/16	8	403.38	2	394.75	394.00	6	2,136	0.28%
2022/09/15	9.1	409.43	8.1	408.44	404.50	1	2,121	0.05%
2022/09/14	3	390.50	3	397.33	395.00	0	2,072	0.00%
2022/09/13	2	395.00	2	391.00	393.50	0	2,047	0.00%
2022/09/12	4	391.00	5	394.90	392.00	-1	2,042	-0.05%
2022/09/08	3	387.17	2	389.50	385.00	1	2,038	0.05%
2022/09/07	7	378.14	6	372.00	375.00	1	2,010	0.05%
2022/09/06	3	382.17	2	380.25	375.50	1	2,020	0.05%
2022/09/05	5	389.00	2	382.00	379.50	3	2,004	0.15%
2022/09/02	1	363.00	5.2	369.40	378.50	-4.2	1,960	-0.21%
2022/09/01	7.2	351.13	2	352.00	345.00	5.2	1,924	0.27%
2022/08/30	1	400.50	0	0.00	404.00	1	1,945	0.05%
2022/08/29	4	406.50	3	407.33	405.50	1	1,981	0.05%
2022/08/26	9	428.28	3	434.67	421.50	6	1,997	0.30%
2022/08/25	10	420.35	8.2	419.26	421.00	1.8	1,966	0.09%
2022/08/24	2	409.25	1	407.50	407.50	1	1,946	0.05%
2022/08/23	4	410.87	2.1	407.50	408.50	1.9	1,946	0.10%
2022/08/22	3	409.00	1.1	409.35	410.00	1.9	1,956	0.10%
2022/08/19	5.1	417.48	6	418.17	417.00	-0.9	1,968	-0.05%
2022/08/18	4.1	415.09	0	0.00	418.00	4.1	1,994	0.20%
2022/08/17	0	407.00	1	405.00	407.50	-1	1,995	-0.05%
2022/08/16	3	408.49	9	411.17	403.50	-6	1,980	-0.30%
2022/08/15	16	402.50	9	400.50	409.00	7	1,951	0.36%
2022/08/12	8	379.00	3	379.83	379.00	5	1,896	0.26%
2022/08/11	2	378.75	3	377.67	373.50	-1	1,890	-0.05%
2022/08/10	0	378.00	0	377.50	377.00	0	1,875	0.00%
2022/08/09	1	378.01	0	0.00	376.00	1	1,867	0.05%
2022/08/08	0	378.50	2	379.01	379.50	-2	1,864	-0.11%
2022/08/05	6	377.33	2	374.00	374.50	4	1,849	0.22%
2022/08/04	3	368.33	4	364.88	372.50	-1	1,826	-0.05%
2022/08/03	1	362.00	2	372.00	367.00	-1	1,806	-0.06%
2022/08/02	2	361.50	1	357.50	362.50	1	1,782	0.06%
2022/08/01	4	378.13	0	0.00	376.50	4	1,740	0.23%
2022/07/29	0	0.00	3.1	386.85	389.50	-3.1	1,714	-0.18%
2022/07/28	6	378.42	3	369.51	371.50	3	1,683	0.18%
2022/07/27	1	366.00	3	371.67	380.00	-2	1,651	-0.12%
2022/07/26	1	384.91	1	379.00	380.00	0	1,618	0.00%
2022/07/25	1	388.88	2	381.00	386.00	-1	1,614	-0.06%
2022/07/22	5	384.29	5	382.70	385.00	0	1,616	0.00%
2022/07/21	0	379.00	0	0.00	378.00	0	1,600	0.00%
2022/07/20	3	361.17	2	351.50	353.50	1	1,582	0.06%
2022/07/19	4	347.00	6	351.17	351.00	-2	1,560	-0.13%
2022/07/18	4	335.88	4	346.00	354.00	0	1,534	0.00%
2022/07/15	4	323.50	9	323.78	327.00	-5	1,488	-0.34%
2022/07/14	2	291.50	2	305.50	311.50	0	1,450	0.00%
2022/07/12	2	277.00	3	275.50	275.00	-1	1,373	-0.07%
2022/07/11	8	312.13	7	299.00	298.00	1	1,345	0.07%
2022/07/08	1	313.00	6	307.58	316.00	-5	1,321	-0.38%
2022/07/07	10	268.20	8	282.63	287.50	2	1,280	0.16%
2022/07/06	5	283.30	1	293.50	283.00	4	1,178	0.34%
2022/07/05	2	313.25	0	0.00	314.00	2	1,146	0.17%
2022/07/04	3	314.00	0	0.00	314.00	3	1,121	0.27%
2022/07/01	18	331.78	18	329.56	315.00	0	1,096	0.00%
2022/06/30	3.1	347.52	4	343.63	334.50	-0.9	1,051	-0.09%
2022/06/29	1	358.00	2	367.50	371.50	-1	1,035	-0.10%
2022/06/27	0	0.00	11	376.68	376.00	-11	1,037	-1.06%
2022/06/23	6	360.75	1	357.00	360.50	5	1,029	0.49%
2022/06/22	10	357.50	0	0.00	352.00	10	1,028	0.97%
2022/06/21	6	373.08	12	368.33	376.50	-6	1,026	-0.58%
2022/06/20	2	356.75	8	359.38	357.50	-6	1,031	-0.58%
2022/06/17	9.1	354.63	2	352.98	353.00	7.1	1,016	0.70%
2022/06/16	3	382.18	2	390.00	370.00	1	991	0.10%
2022/06/15	7	392.72	8	399.44	392.00	-1	976	-0.10%
2022/06/14	5	379.30	1	387.92	391.00	4	976	0.41%
2022/06/13	0	0.00	0	385.00	388.00	0	992	0.00%
2022/06/10	1	387.50	1	381.00	392.50	0	991	0.00%
2022/06/09	3	392.16	8	391.06	385.50	-5	985	-0.51%
2022/06/08	5	396.40	5.1	394.28	401.50	-0.1	979	-0.01%
2022/06/07	11	385.14	15	384.93	383.00	-4	953	-0.42%
2022/06/06	4	372.38	12	374.50	374.50	-8	924	-0.87%
2022/06/02	0	0.00	1	356.00	354.00	-1	920	-0.11%
2022/06/01	1	354.50	0	0.00	352.50	1	950	0.11%
2022/05/31	0.1	353.00	0	354.00	354.50	0.1	966	0.01%
2022/05/30	0	0.00	1	348.00	349.00	-1	960	-0.10%
2022/05/26	4	327.50	1	321.02	322.50	3	935	0.32%
2022/05/25	1	337.03	0	0.00	337.00	1	898	0.11%
2022/05/24	0.1	353.00	0	0.00	350.00	0.1	881	0.01%
2022/05/19	0.1	370.00	0	0.00	367.50	0.1	875	0.01%
2022/05/17	0	0.00	0	374.00	375.50	0	860	0.00%
2022/05/16	1	382.00	1	391.98	374.50	0	864	0.00%
2022/05/11	1	375.00	0	0.00	374.50	1	864	0.12%
2022/05/10	0	369.00	0	372.50	375.50	0	868	0.00%
2022/05/09	0	371.00	0	0.00	369.00	0	874	0.00%
2022/05/06	0	0.00	1	380.00	383.50	-1	881	-0.11%
2022/05/05	1	394.50	1	396.00	390.00	0	891	0.00%
2022/05/04	0	0.00	1	387.50	382.00	-1	891	-0.11%
2022/04/29	1	379.50	1	379.50	379.50	0	931	0.00%
2022/04/28	1	373.00	0	0.00	371.50	1	923	0.11%
2022/04/27	3	341.00	4	339.25	360.00	-1	905	-0.11%
2022/04/26	3	356.50	0	0.00	339.00	3	868	0.35%
2022/04/25	0	383.00	0	0.00	370.00	0	849	0.00%
2022/04/21	0	0.00	0	397.00	399.50	0	853	0.00%
2022/04/20	1	401.50	1	406.50	393.50	0	859	0.00%
2022/04/19	3	404.00	3.1	400.05	403.50	-0.1	856	-0.01%
2022/04/18	1.1	387.68	1	387.98	387.50	0.1	864	0.01%
2022/04/15	0	0.00	5	386.00	385.00	-5	876	-0.57%
2022/04/14	2	401.50	2	406.25	400.00	0	889	0.00%
2022/04/13	2	394.00	1	399.50	402.50	1	902	0.11%
2022/04/11	1	397.00	1	401.00	391.00	0	939	0.00%
2022/04/08	4	404.10	7	395.43	395.00	-3	946	-0.32%
2022/04/07	1	416.00	2	412.50	408.00	-1	946	-0.11%
2022/04/01	10	418.05	2	419.27	419.00	8	935	0.85%
2022/03/31	0	0.00	0	413.00	410.00	0	924	0.00%
2022/03/29	1	412.50	1	410.00	410.00	0	930	0.00%
2022/03/28	1	403.00	0	0.00	410.00	1	931	0.11%
2022/03/25	0	0.00	2	407.25	408.00	-2	934	-0.21%
2022/03/24	1	404.00	3	400.67	399.50	-2	943	-0.21%
2022/03/23	1	393.00	8	385.19	393.00	-7	947	-0.74%
2022/03/22	1	377.50	1	378.04	377.50	0	941	0.00%
2022/03/21	0	378.00	0	0.00	377.00	0	947	0.00%
2022/03/18	0	0.00	2	381.00	385.00	-2	951	-0.21%
2022/03/17	2	380.25	4	381.35	377.00	-2	953	-0.21%
2022/03/16	1	364.00	1	356.50	367.00	0	935	0.00%
2022/03/14	6	360.94	4	363.63	362.00	2	942	0.22%
2022/03/11	3	370.66	3	368.83	371.00	0	957	0.00%
2022/03/10	11	355.59	9	355.39	357.00	2	953	0.21%
2022/03/08	2	324.75	0	0.00	316.50	2	951	0.21%
2022/03/07	2	333.13	2	336.25	338.50	0	941	0.00%
2022/03/04	10	359.20	1	363.50	359.50	9	946	0.95%
2022/03/03	0	0.00	0.3	378.00	376.00	-0.3	964	-0.03%
2022/03/02	1	381.00	0	0.00	379.00	1	990	0.10%
2022/03/01	0	0.00	1	383.50	380.00	-1	1,023	-0.10%
2022/02/24	0.1	386.33	0	0.00	382.00	0.1	1,144	0.01%
2022/02/22	1	395.50	1	399.00	389.00	0	1,196	0.00%
2022/02/21	1	397.00	1	401.50	397.00	0	1,208	0.00%
2022/02/18	2	398.50	2	398.25	398.00	0	1,223	0.00%
2022/02/16	1	402.00	1	404.50	403.00	0	1,296	0.00%
2022/02/10	3	402.50	2	408.25	405.00	1	1,374	0.07%
2022/02/09	3	407.17	5	406.20	405.00	-2	1,421	-0.14%
2022/02/08	4	401.13	2	402.00	400.00	2	1,465	0.14%
2022/02/07	2	403.00	2	402.50	402.00	0	1,491	0.00%
2022/01/26	2	390.50	1	395.00	390.00	1	1,563	0.06%
2022/01/25	3	390.67	4.1	390.48	388.00	-1.1	1,666	-0.06%
2022/01/24	1	370.00	2	371.75	382.50	-1	1,702	-0.06%
2022/01/21	3	390.50	4.1	393.50	384.00	-1.1	1,710	-0.06%
2022/01/20	3	390.50	3	392.33	390.50	0	1,718	0.00%
2022/01/19	4	391.25	4	391.25	389.00	0	1,741	0.00%
2022/01/18	1	388.50	1	387.50	387.00	0	1,789	0.00%
2022/01/17	3	395.50	8	381.56	395.50	-5	1,809	-0.28%
2022/01/14	3	376.33	4.2	379.31	379.50	-1.2	1,857	-0.06%
2022/01/13	4	384.63	3	381.83	386.50	1	1,992	0.05%
2022/01/12	2	381.00	0	0.00	379.50	2	2,095	0.10%
2022/01/11	2	394.00	2	394.75	381.00	0	2,169	0.00%
2022/01/10	2	395.25	2	396.50	395.50	0	2,181	0.00%
2022/01/07	1	408.50	2	405.00	400.00	-1	2,221	-0.05%
2022/01/06	2	414.00	0	410.50	411.50	2	2,238	0.09%
2022/01/05	3.2	422.42	5	422.30	423.50	-1.8	2,259	-0.08%
2022/01/04	1	412.50	1	410.50	408.00	0	2,263	0.00%
2022/01/03	21	415.90	20	409.23	408.00	1	2,357	0.04%
2021/12/30	0	0.00	4	395.00	408.00	-4	2,368	-0.17%
2021/12/29	1	402.00	5	400.00	399.50	-4	2,395	-0.17%
2021/12/27	0	0.00	7	401.14	401.00	-7	2,487	-0.28%
2021/12/24	1	412.50	2	407.00	402.50	-1	2,576	-0.04%
2021/12/23	1	407.00	5	409.50	413.00	-4	2,703	-0.15%
2021/12/21	1	413.00	0	0.00	411.50	1	2,817	0.04%
2021/12/20	1	401.00	1	399.50	403.50	0	2,838	0.00%
2021/12/17	1	416.00	1	420.00	419.50	0	2,838	0.00%
2021/12/14	1	406.00	38	409.72	405.50	-37	2,848	-1.30%
2021/12/13	1	419.50	1.1	420.18	419.50	-0.1	2,838	0.00%
2021/12/10	3	421.00	0	0.00	422.00	3	2,840	0.11%
2021/12/09	1	428.00	4	430.00	429.00	-3	2,850	-0.11%
2021/12/08	5.1	441.90	3	432.00	428.00	2.1	2,840	0.07%
2021/12/07	2	438.00	3	438.67	439.00	-1	2,824	-0.04%
2021/12/06	5	438.40	2	436.00	430.00	3	2,804	0.11%
2021/12/03	6	448.83	4	453.50	445.00	2	2,793	0.07%
2021/12/02	3	444.00	7	437.36	441.00	-4	2,758	-0.15%
2021/12/01	5	439.20	2	438.75	439.50	3	2,746	0.11%
2021/11/30	6	423.50	7	437.86	439.00	-1	2,736	-0.04%
2021/11/29	5	419.00	8	417.57	424.00	-3	2,714	-0.11%
2021/11/26	9	405.50	1	402.00	402.50	8	2,688	0.30%
2021/11/25	2	414.25	4.2	414.29	415.00	-2.2	2,678	-0.08%
2021/11/24	17	414.68	15	415.17	405.00	2	2,671	0.07%
2021/11/22	1	397.00	4	393.88	401.00	-3	2,561	-0.12%
2021/11/19	7.1	401.38	6	399.83	392.00	1.1	2,554	0.04%
2021/11/18	0	0.00	2	400.50	396.00	-2	2,535	-0.08%
2021/11/17	0.2	395.50	10	395.20	393.50	-9.8	2,537	-0.39%
2021/11/16	3	406.33	46.5	400.03	399.50	-43.5	2,531	-1.72%
2021/11/15	5	405.30	5	407.40	410.00	0	2,508	0.00%
2021/11/12	32.1	391.84	32	387.98	388.00	0.1	2,477	0.00%
2021/11/11	4	383.88	6	382.50	383.50	-2	2,464	-0.08%
2021/11/10	1	378.59	0	387.50	389.00	1	2,478	0.04%
2021/11/09	2	388.75	6	388.83	388.50	-4	2,481	-0.16%
2021/11/08	3.3	382.42	5	375.91	379.50	-1.7	2,452	-0.07%
2021/11/05	3	397.17	6	398.08	402.50	-3	2,411	-0.12%
2021/11/04	23	391.63	3.2	391.37	386.00	19.8	2,365	0.84%
2021/11/03	55	394.54	52	409.44	392.50	3	2,338	0.13%
2021/11/02	10	411.88	106.2	413.94	406.50	-96.2	2,257	-4.26%	大賣/
2021/11/01	51	382.48	3	382.00	388.00	48	2,155	2.23%
2021/10/29	4	366.64	19	367.97	369.00	-15	2,155	-0.70%
2021/10/28	5	373.90	6	375.92	373.50	-1	2,160	-0.05%
2021/10/27	0	377.50	8	379.38	379.50	-8	2,159	-0.37%
2021/10/26	109	395.10	3	388.83	376.50	106	2,197	4.82%	大買/鉅額交易
2021/10/25	1	391.00	6	386.00	391.50	-5	2,162	-0.23%
2021/10/22	7	390.36	30	389.08	386.50	-23	2,153	-1.07%
2021/10/21	11.5	385.44	20.1	390.51	387.50	-8.6	2,101	-0.41%
2021/10/20	15	373.30	12.2	373.28	377.00	2.8	1,966	0.14%
2021/10/19	26.2	355.97	17	361.06	362.00	9.2	1,874	0.49%
2021/10/18	1	340.50	6	342.83	342.00	-5	1,800	-0.28%
2021/10/15	7.1	340.43	9	344.83	341.00	-1.9	1,809	-0.10%
2021/10/14	8	337.88	10.2	340.91	334.50	-2.2	1,798	-0.12%
2021/10/13	9	338.67	3	338.50	338.00	6	1,799	0.33%
2021/10/12	11	343.91	6	339.75	340.00	5	1,777	0.28%
2021/10/08	13	349.15	16	352.75	356.00	-3	1,743	-0.17%
2021/10/07	2	330.50	3	330.67	330.00	-1	1,659	-0.06%
2021/10/06	12	331.48	10	321.75	322.00	2	1,671	0.12%
2021/10/05	12	323.58	9	334.28	338.00	3	1,674	0.18%
2021/10/04	14	329.07	20	328.85	328.00	-6	1,651	-0.36%
2021/10/01	50	328.77	30	326.25	322.50	20	1,611	1.24%
2021/09/30	42	339.55	55	344.40	350.50	-13	1,547	-0.84%
2021/09/29	9	330.01	10	332.85	322.00	-1	1,432	-0.07%
2021/09/28	0	0.00	8.1	327.74	329.00	-8.1	1,383	-0.58%
2021/09/27	12	322.12	7	322.93	322.00	5	1,364	0.37%
2021/09/24	34	319.26	4	318.38	318.50	30	1,342	2.23%
2021/09/23	3	318.33	7	317.29	318.00	-4	1,337	-0.30%
2021/09/22	1	299.00	0	0.00	299.00	1	1,315	0.08%
2021/09/17	1	303.00	1	301.00	301.00	0	1,319	0.00%
2021/09/16	1	303.00	0	300.50	299.00	1	1,328	0.07%
2021/09/14	1	309.46	5	305.90	307.00	-4	1,375	-0.29%
2021/09/13	1	300.00	0	0.00	298.50	1	1,370	0.07%
2021/09/10	0	0.00	3	306.17	306.00	-3	1,385	-0.22%
2021/09/08	2	292.50	7	291.78	287.50	-5	1,430	-0.35%
2021/09/07	1	296.50	0	299.00	296.00	1	1,454	0.07%
2021/09/06	4	303.63	1	305.00	304.00	3	1,509	0.20%
2021/09/03	1	311.00	0	0.00	307.00	1	1,536	0.07%
2021/09/02	1	311.50	0	0.00	307.00	1	1,535	0.07%
2021/09/01	2	308.00	0	0.00	309.00	2	1,560	0.13%
2021/08/31	1	304.00	0	0.00	304.00	1	1,595	0.06%
2021/08/30	5	321.00	3	317.83	315.00	2	1,694	0.12%
2021/08/27	0	308.50	1	308.50	308.50	-1	1,677	-0.06%
2021/08/26	2	308.00	1	312.00	303.50	1	1,696	0.06%
2021/08/25	1	310.50	0	0.00	310.50	1	1,697	0.06%
2021/08/24	5.2	311.37	1	319.00	310.00	4.2	1,704	0.25%
2021/08/23	1	309.50	2	317.00	318.00	-1	1,701	-0.06%
2021/08/20	0	0.00	1	293.50	301.50	-1	1,700	-0.06%
2021/08/19	1	296.00	1	297.00	293.50	0	1,712	0.00%
2021/08/18	3	292.67	8	286.31	296.50	-5	1,720	-0.29%
2021/08/17	2	287.75	1	286.00	283.50	1	1,758	0.06%
2021/08/16	11	294.14	1	297.00	298.00	10	1,767	0.57%
2021/08/13	1	293.00	22	289.25	286.00	-21	1,754	-1.20%
2021/08/11	8	301.06	1	308.50	300.00	7	1,769	0.40%
2021/08/10	0	0.00	1	304.00	308.50	-1	1,817	-0.06%
2021/08/09	0	0.00	3	306.00	305.50	-3	1,873	-0.16%
2021/08/06	1	312.50	0	0.00	311.00	1	1,943	0.05%
2021/08/05	4	317.38	1	317.50	314.50	3	1,996	0.15%
2021/08/04	7.1	319.13	9	323.11	316.00	-2	2,053	-0.09%
2021/08/03	7	341.50	6	341.92	338.00	1	2,024	0.05%
2021/08/02	2	327.00	3	331.00	328.00	-1	2,023	-0.05%
2021/07/30	14	337.89	8.1	339.44	327.50	5.9	2,059	0.29%
2021/07/29	3	318.67	4	315.03	318.50	-1	2,025	-0.05%
2021/07/28	3	303.33	4	308.88	308.50	-1	2,060	-0.05%
2021/07/27	0	0.00	2	309.00	308.00	-2	2,096	-0.10%
2021/07/26	0	0.00	6	314.75	316.00	-6	2,111	-0.28%
2021/07/23	5	311.90	1	312.95	311.50	4	2,129	0.19%
2021/07/21	0	0.00	2	325.99	326.00	-2	2,160	-0.09%
2021/07/20	5.2	324.39	2	312.99	309.00	3.2	2,142	0.15%
2021/07/19	6	331.95	7	329.79	334.00	-1	2,112	-0.05%
2021/07/16	0	0.00	2	342.50	342.00	-2	2,098	-0.10%
2021/07/15	1	331.00	1	338.50	337.00	0	2,097	0.00%
2021/07/14	3	332.50	4	331.63	335.00	-1	2,098	-0.05%
2021/07/13	5	331.98	5	334.60	327.50	0	2,087	0.00%
2021/07/12	4	329.50	7	331.36	329.50	-3	2,069	-0.14%
2021/07/09	4	322.38	3	317.65	313.50	1	2,027	0.05%
2021/07/08	0	0.00	3	324.33	320.50	-3	2,017	-0.15%
2021/07/07	8	323.63	10	324.60	322.50	-2	2,014	-0.10%
2021/07/06	6	321.42	14	319.46	325.00	-8	1,998	-0.40%
2021/07/05	4	320.12	9.1	319.89	319.00	-5.1	2,019	-0.25%
2021/07/02	11	306.36	5.1	306.55	310.00	5.9	2,021	0.29%
2021/07/01	3	303.83	1	303.00	300.00	2	2,038	0.10%
2021/06/30	4	305.75	6	304.33	302.00	-2	2,071	-0.10%
2021/06/29	4	305.38	7.4	305.07	306.50	-3.4	2,086	-0.16%
2021/06/28	0	0.00	1	300.00	299.00	-1	2,096	-0.05%
2021/06/25	3	300.50	2	300.25	298.50	1	2,153	0.05%
2021/06/24	6.1	302.75	3	302.67	301.00	3.1	2,176	0.14%
2021/06/23	15	305.17	10	306.15	308.00	5	2,204	0.23%
2021/06/22	1	292.50	5	291.80	288.00	-4	2,197	-0.18%
2021/06/21	5	296.00	1.1	298.71	290.50	3.9	2,209	0.18%
2021/06/18	6.1	301.47	4	304.88	296.00	2.1	2,197	0.10%
2021/06/17	1.1	294.36	2	290.00	296.00	-0.9	2,160	-0.04%
2021/06/16	6	295.33	2	298.00	293.50	4	2,162	0.18%
2021/06/15	3	287.17	1	286.09	290.00	2	2,140	0.09%
2021/06/11	2.2	294.85	1	302.00	293.50	1.2	2,096	0.06%
2021/06/10	1	301.50	1	300.50	303.00	0	2,093	0.00%
2021/06/09	4	304.38	4.1	307.26	301.50	-0.1	2,087	0.00%
2021/06/08	7	306.21	3	309.49	306.50	4	2,055	0.19%
2021/06/07	17.1	299.09	21.7	302.60	310.00	-4.7	2,017	-0.23%
2021/06/04	0	0.00	1	284.50	285.50	-1	1,924	-0.05%
2021/06/03	3.3	284.91	3	282.67	282.00	0.3	1,941	0.02%
2021/06/02	0	0.00	2	279.50	278.00	-2	1,945	-0.10%
2021/06/01	4.2	289.14	2	290.47	281.50	2.2	1,955	0.11%
2021/05/31	3	284.67	0	0.00	285.50	3	1,955	0.15%
2021/05/28	0.1	278.50	8	280.50	284.00	-7.9	1,959	-0.40%
2021/05/27	1	281.00	0	0.00	273.50	1	1,951	0.05%
2021/05/25	5	281.19	12.1	282.71	285.00	-7.1	1,937	-0.36%
2021/05/24	9	269.56	1	264.00	272.50	8	1,902	0.42%
2021/05/21	0	0.00	17	264.29	264.00	-17	1,916	-0.89%
2021/05/20	3.3	266.23	2	263.75	265.50	1.3	1,947	0.07%
2021/05/19	5.1	269.40	1	263.00	266.00	4.1	2,016	0.20%
2021/05/18	27	267.22	9.1	272.24	275.00	17.9	2,012	0.89%
2021/05/17	21.1	260.38	12	251.75	252.00	9.1	1,974	0.46%
2021/05/14	4.1	257.34	11	259.68	262.00	-6.9	1,924	-0.36%
2021/05/13	3.1	236.90	11	230.41	238.50	-7.9	1,860	-0.43%
2021/05/12	11	213.05	11	221.00	225.00	0	1,814	0.00%
2021/05/11	4	229.75	4	221.25	219.00	0	1,765	0.00%
2021/05/10	5	233.10	2	239.00	239.00	3	1,745	0.17%
2021/05/07	2	226.25	5	229.60	238.50	-3	1,734	-0.17%
2021/05/06	4	220.25	2	217.00	218.00	2	1,699	0.12%
2021/05/05	3	222.00	1	220.00	220.00	2	1,690	0.12%
2021/05/04	12	230.75	3.4	234.26	220.50	8.6	1,651	0.52%
2021/05/03	3	249.33	4	249.63	245.00	-1	1,625	-0.06%
2021/04/29	5.1	258.75	3	256.67	256.50	2.1	1,637	0.13%
2021/04/28	5	260.80	4	262.75	261.50	1	1,638	0.06%
2021/04/27	6	270.17	4	268.75	268.00	2	1,656	0.12%
2021/04/26	5	275.10	5	273.40	272.50	0	1,707	0.00%
2021/04/23	3	274.00	2	270.50	277.00	1	1,742	0.06%
2021/04/22	2	275.25	6	272.33	271.50	-4	1,780	-0.22%
2021/04/21	1	279.00	2	278.00	279.00	-1	1,807	-0.06%
2021/04/16	2	285.25	5	279.90	283.00	-3	2,055	-0.15%
2021/04/15	3	282.17	1	285.00	284.50	2	2,142	0.09%
2021/04/14	1	292.00	0	0.00	282.00	1	2,161	0.05%
2021/04/13	2	296.50	2	298.75	289.00	0	2,184	0.00%
2021/04/12	3	302.50	0	0.00	300.00	3	2,216	0.14%
2021/04/09	4	304.75	4	307.63	310.50	0	2,212	0.00%
2021/04/08	6	306.83	4.1	307.22	303.00	2	2,182	0.09%
2021/04/07	7	308.08	5	306.70	314.00	2	2,160	0.09%
2021/04/06	4	300.38	5	300.10	300.00	-1	2,126	-0.05%
2021/04/01	3	282.00	1	282.00	291.00	2	2,106	0.09%
2021/03/31	4	289.88	1	292.00	287.00	3	2,078	0.14%
2021/03/30	4	293.00	10	292.30	295.50	-6	2,065	-0.29%
2021/03/29	4	272.25	0	0.00	276.00	4	2,027	0.20%
2021/03/26	5	270.40	1	268.50	272.00	4	2,006	0.20%
2021/03/25	1	274.00	1	274.00	274.00	0	1,969	0.00%
2021/03/24	1	286.00	0	0.00	283.50	1	1,936	0.05%
2021/03/18	1	304.00	1	301.00	298.50	0	1,918	0.00%
2021/03/17	1	300.00	0	0.00	297.00	1	1,937	0.05%
2021/03/04	2	307.00	2	310.00	304.00	0	1,936	0.00%
2021/03/03	1	312.00	101	308.28	319.00	-100	1,930	-5.18%	大賣/
2021/03/02	0	0.00	1	316.50	313.00	-1	1,930	-0.05%
2021/02/26	1	322.50	1	325.00	321.00	0	1,940	0.00%
2021/02/24	1	329.50	1	335.50	324.50	0	1,970	0.00%
2021/02/23	1	327.50	1	333.50	332.50	0	1,981	0.00%
2021/02/22	3	334.83	1	334.50	344.50	2	2,049	0.10%
2021/02/19	1	336.00	2.2	335.50	333.00	-1.2	2,033	-0.06%
2021/02/18	0.2	319.50	7	317.07	320.50	-6.8	1,994	-0.34%
2021/02/17	1	311.50	3	300.33	310.50	-2	1,990	-0.10%
2021/02/05	1	300.50	0	0.00	293.00	1	2,005	0.05%
2021/02/03	0	0.00	1	295.00	295.00	-1	2,128	-0.05%
2021/02/01	4	289.75	0	0.00	290.00	4	2,275	0.18%
2021/01/29	2	301.25	8	303.56	293.50	-6	2,359	-0.25%
2021/01/28	3	300.67	9	300.61	300.50	-6	2,369	-0.25%
2021/01/27	1	313.50	1	310.00	309.00	0	2,387	0.00%
2021/01/26	2	314.50	2	319.50	311.00	0	2,382	0.00%
2021/01/25	0	0.00	4	315.00	319.50	-4	2,382	-0.17%
2021/01/22	3	320.67	0	0.00	319.50	3	2,365	0.13%
2021/01/21	1	309.50	1	311.50	315.50	0	2,350	0.00%
2021/01/20	1	324.00	0	0.00	310.00	1	2,325	0.04%
2021/01/19	4	323.88	12	322.88	321.00	-8	2,278	-0.35%
2021/01/18	10	319.15	2	311.00	315.00	8	2,225	0.36%
2021/01/15	9	310.00	3	312.00	313.00	6	2,179	0.28%
2021/01/14	47	320.33	46	311.18	312.50	1	2,148	0.05%
2021/01/13	11	304.41	10	308.85	316.00	1	2,133	0.05%
2021/01/12	7	298.07	8	294.75	291.50	-1	1,998	-0.05%
2021/01/11	4	285.50	3	280.83	289.00	1	1,921	0.05%
2021/01/08	6	279.25	34	278.84	286.50	-28	1,887	-1.48%
2021/01/07	0	0.00	2.1	268.36	264.00	-2.1	1,800	-0.12%
2021/01/06	1	262.00	0	0.00	264.00	1	1,822	0.05%
2021/01/05	0	0.00	3	260.33	261.50	-3	1,828	-0.16%
2021/01/04	1	253.00	0	0.00	253.00	1	1,818	0.05%
2020/12/31	2	248.00	0	0.00	247.50	2	1,908	0.10%
2020/12/30	1	251.00	1	249.50	252.50	0	1,929	0.00%
2020/12/28	1	250.00	0	0.00	250.00	1	1,919	0.05%
2020/12/25	1	255.00	0	0.00	259.00	1	1,930	0.05%
2020/12/24	0	0.00	5.1	254.94	254.00	-5.1	1,937	-0.26%
2020/12/23	6	245.67	3	246.17	249.00	3	1,934	0.16%
2020/12/22	1.2	258.33	47	258.57	254.00	-45.8	1,942	-2.36%
2020/12/21	1	257.50	0	0.00	257.50	1	1,971	0.05%
2020/12/18	0	0.00	2	264.00	262.00	-2	2,003	-0.10%
2020/12/17	3	265.67	2	270.50	263.00	1	2,030	0.05%
2020/12/16	2	268.00	0	0.00	267.50	2	2,051	0.10%
2020/12/15	1	260.00	13	261.46	260.50	-12	2,060	-0.58%
2020/12/14	9	269.78	21	266.43	266.00	-12	2,060	-0.58%
2020/12/11	4	269.13	5	275.60	268.00	-1	2,086	-0.05%
2020/12/10	2	281.50	0	0.00	280.00	2	2,082	0.10%
2020/12/09	2	285.50	0	0.00	287.50	2	2,080	0.10%
2020/12/08	0	0.00	5	281.80	286.50	-5	2,058	-0.24%
2020/12/07	3	278.00	0	0.00	278.50	3	2,043	0.15%
2020/12/04	2	279.75	0	0.00	278.50	2	2,055	0.10%
2020/12/03	1	276.00	0	0.00	275.50	1	2,090	0.05%
2020/12/02	1	278.00	0	0.00	278.00	1	2,101	0.05%
2020/12/01	1	280.50	2	279.75	281.00	-1	2,111	-0.05%
2020/11/27	1	278.50	2	279.00	278.00	-1	2,164	-0.05%
2020/11/26	0	0.00	1	274.00	279.00	-1	2,165	-0.05%
2020/11/25	1	278.50	1	277.00	272.50	0	2,157	0.00%
2020/11/24	3	277.17	1	279.00	275.50	2	2,152	0.09%
2020/11/23	4	277.50	3	272.67	275.00	1	2,158	0.05%
2020/11/20	1	283.00	20	282.08	280.50	-19	2,149	-0.88%
2020/11/19	1	281.50	3	281.17	282.00	-2	2,189	-0.09%
2020/11/17	0	0.00	11	272.95	273.00	-11	2,130	-0.52%
2020/11/16	23	270.50	2	270.75	270.00	21	2,154	0.97%
2020/11/13	0	0.00	5	262.50	268.00	-5	2,157	-0.23%
2020/11/12	9	265.94	6	268.58	265.50	3	2,172	0.14%
2020/11/11	2	257.50	4	254.00	256.00	-2	2,127	-0.09%
2020/11/10	13	267.65	9	265.06	263.00	4	2,134	0.19%
2020/11/09	6	276.67	6	276.42	280.00	0	2,074	0.00%
2020/11/06	14	284.50	39	286.78	277.50	-25	2,034	-1.23%
2020/11/05	5	294.60	0	0.00	293.00	5	1,985	0.25%
2020/11/04	1	291.50	3	297.00	301.50	-2	2,020	-0.10%
2020/11/03	19	299.95	3	295.50	295.00	16	2,103	0.76%
2020/11/02	2	292.25	16	291.31	292.50	-14	2,120	-0.66%
2020/10/30	4	302.25	1	302.50	298.00	3	2,129	0.14%
2020/10/29	2	306.00	2	308.50	308.00	0	2,144	0.00%
2020/10/27	1	311.00	1	315.50	315.50	0	2,201	0.00%
2020/10/26	1	315.50	1	313.00	313.00	0	2,285	0.00%
2020/10/23	1	319.00	2	319.50	319.50	-1	2,338	-0.04%
2020/10/22	1	316.50	0	0.00	314.50	1	2,421	0.04%
2020/10/21	125	320.78	11	327.05	319.00	114	2,471	4.61%	大買/鉅額交易
2020/10/20	6	318.00	0	0.00	319.00	6	2,463	0.24%
2020/10/19	5	317.80	0	0.00	317.00	5	2,508	0.20%
2020/10/14	1	335.00	0	0.00	330.50	1	2,596	0.04%
2020/10/13	57	329.61	0	0.00	335.00	57	2,586	2.20%
2020/10/12	16	327.34	5	320.90	326.00	11	2,585	0.43%
2020/10/08	13	329.58	9	322.22	327.00	4	2,599	0.15%
2020/10/07	7	306.86	0	0.00	310.50	7	2,537	0.28%
2020/10/06	3	306.17	3	304.17	303.50	0	2,584	0.00%
2020/10/05	0	0.00	3	301.00	302.00	-3	2,631	-0.11%
2020/09/30	7	295.57	9.1	300.24	304.00	-2.1	2,760	-0.08%
2020/09/29	7	293.71	4	294.00	289.00	3	2,833	0.11%
2020/09/28	3	292.00	3	289.67	292.00	0	2,866	0.00%
2020/09/25	5	290.30	21	296.36	287.00	-16	2,961	-0.54%
2020/09/24	29	314.45	16	305.03	301.00	13	3,052	0.43%
2020/09/23	2	315.75	2	312.50	314.00	0	3,049	0.00%
2020/09/22	3	308.33	33	307.06	306.00	-30	3,056	-0.98%
2020/09/21	0	0.00	1	309.50	309.00	-1	3,038	-0.03%
2020/09/18	6	299.67	0	0.00	304.00	6	3,033	0.20%
2020/09/16	4	299.38	2	299.25	298.50	2	3,157	0.06%
2020/09/15	2	294.50	0	0.00	292.00	2	3,149	0.06%
2020/09/11	4	285.00	5	287.90	285.50	-1	3,159	-0.03%
2020/09/10	3	286.67	0	0.00	285.50	3	3,204	0.09%
2020/09/09	4	288.50	1	288.00	291.00	3	3,243	0.09%
2020/09/07	1	300.00	0	0.00	300.00	1	3,348	0.03%
2020/09/04	0	0.00	1	303.50	309.00	-1	3,450	-0.03%
2020/09/03	13	307.77	1	316.00	306.00	12	3,527	0.34%
2020/09/02	48	314.05	2	315.75	310.00	46	3,593	1.28%
2020/08/26	1	313.50	6	321.00	315.50	-5	3,787	-0.13%
2020/08/25	7	313.00	1	323.50	321.50	6	3,817	0.16%
2020/08/20	1	324.50	57	300.58	298.50	-56	4,132	-1.36%
2020/08/19	0	0.00	1	330.00	325.50	-1	4,186	-0.02%
2020/08/18	2	330.75	1	325.50	322.00	1	4,169	0.02%
2020/08/14	0	0.00	1	328.00	330.00	-1	4,144	-0.02%
2020/08/13	0	0.00	1	309.00	301.00	-1	4,102	-0.02%
2020/08/12	1	305.00	0	0.00	304.00	1	4,103	0.02%
2020/08/11	0	0.00	1	312.50	314.00	-1	4,093	-0.02%
2020/08/10	4	330.50	14	336.93	337.00	-10	4,087	-0.24%
2020/08/07	3	328.67	7	336.07	335.00	-4	4,046	-0.10%
2020/08/06	2	319.50	4	317.50	318.00	-2	3,952	-0.05%
2020/08/05	4	315.88	2	313.50	316.50	2	3,986	0.05%
2020/08/04	0	0.00	3	310.67	315.50	-3	3,974	-0.08%
2020/08/03	2	314.50	0	0.00	307.00	2	3,966	0.05%
2020/07/31	1	320.00	2	320.00	318.50	-1	3,952	-0.03%
2020/07/30	1	319.00	0	0.00	316.00	1	3,959	0.03%
2020/07/29	4	306.13	7	310.29	307.00	-3	3,901	-0.08%
2020/07/28	2	301.00	9	305.89	300.00	-7	3,857	-0.18%
2020/07/27	10	296.20	1	294.00	297.00	9	3,829	0.24%
2020/07/24	0	0.00	2	289.50	289.50	-2	3,799	-0.05%
2020/07/22	4	299.88	0	0.00	301.00	4	3,805	0.11%
2020/07/21	4	293.00	1	294.00	301.50	3	3,780	0.08%
2020/07/20	0	0.00	6	281.33	281.00	-6	3,752	-0.16%
2020/07/17	2	286.75	1	283.50	287.50	1	3,769	0.03%
2020/07/16	1	297.00	0	0.00	288.50	1	3,787	0.03%
2020/07/15	5	296.90	3	287.33	287.00	2	3,783	0.05%
2020/07/14	4	298.88	0	0.00	295.00	4	3,868	0.10%
2020/07/13	2	301.75	0	0.00	304.00	2	3,957	0.05%
2020/07/10	3	320.00	18	317.69	311.00	-15	3,959	-0.38%
2020/07/09	11	332.73	107	338.82	318.50	-96	3,969	-2.42%	大賣/
2020/07/08	6	318.00	7	323.07	328.00	-1	3,894	-0.03%
2020/07/07	100	312.00	0.2	300.50	300.00	99.8	3,867	2.58%
2020/07/06	13	305.19	4	305.38	309.00	9	3,865	0.23%
2020/07/03	5	292.60	8	293.38	308.00	-3	3,817	-0.08%
2020/07/01	2	291.75	2	288.25	285.50	0	3,799	0.00%
2020/06/30	0	0.00	2	285.50	283.50	-2	3,825	-0.05%
2020/06/24	2	288.75	2	287.25	284.00	0	3,989	0.00%
2020/06/23	5	291.00	22	291.93	286.00	-17	4,153	-0.41%
2020/06/22	1	283.50	1	279.50	279.50	0	4,209	0.00%
2020/06/19	6	281.00	0	0.00	279.50	6	4,211	0.14%
2020/06/17	0	0.00	2	280.00	278.50	-2	4,254	-0.05%
2020/06/16	1	280.50	1	285.50	272.50	0	4,309	0.00%
2020/06/15	2	289.50	3	285.17	278.50	-1	4,335	-0.02%
2020/06/12	5	273.40	6	273.00	278.50	-1	4,344	-0.02%
2020/06/11	1	276.00	2	276.25	277.00	-1	4,373	-0.02%
2020/06/10	3	256.00	3	262.33	270.00	0	4,327	0.00%
2020/06/09	3	255.50	2	257.00	255.50	1	4,355	0.02%
2020/06/08	0	0.00	1	251.50	249.00	-1	4,390	-0.02%
2020/06/02	9	262.56	8	263.19	252.00	1	4,494	0.02%
2020/06/01	3	249.33	3	249.67	252.00	0	4,407	0.00%
2020/05/29	2	250.25	1	244.00	249.50	1	4,402	0.02%
2020/05/28	7	246.07	10	241.00	239.00	-3	4,366	-0.07%
2020/05/27	54	241.92	441	240.27	245.00	-387	4,319	-8.96%	大賣/鉅額交易
2020/05/26	331	232.50	4	230.75	232.50	327	4,150	7.88%	大買/鉅額交易
2020/05/22	1	211.00	0	0.00	205.50	1	4,091	0.02%
2020/05/19	0	0.00	1	201.00	201.50	-1	4,142	-0.02%
2020/05/18	0	0.00	10	207.00	205.50	-10	4,194	-0.24%
2020/05/15	2	209.50	3	210.67	212.00	-1	4,204	-0.02%
2020/05/14	2	214.25	1	208.50	208.00	1	4,205	0.02%
2020/05/13	2	219.25	2	217.50	218.00	0	4,222	0.00%
2020/05/12	19	223.45	2	223.00	221.00	17	4,339	0.39%
2020/05/07	0	0.00	1	220.00	218.50	-1	4,498	-0.02%
2020/05/06	2	222.25	1	222.00	222.00	1	4,518	0.02%
2020/05/05	11	217.41	0	0.00	217.00	11	4,545	0.24%
2020/05/04	3	214.83	10	214.65	213.00	-7	4,554	-0.15%
2020/04/30	50	219.55	51	221.90	218.00	-1	4,561	-0.02%
2020/04/29	0	0.00	3	216.17	217.50	-3	4,540	-0.07%
2020/04/28	31	217.24	3	217.50	213.00	28	4,559	0.61%
2020/04/27	7	213.64	2	212.25	214.00	5	4,559	0.11%
2020/04/24	1	208.00	0	0.00	209.50	1	4,568	0.02%
2020/04/22	0	0.00	7	204.00	210.00	-7	4,628	-0.15%
2020/04/21	0	0.00	2	210.75	208.50	-2	4,613	-0.04%
2020/04/20	1	213.00	2	214.00	215.00	-1	4,595	-0.02%
2020/04/17	13	214.88	23	211.09	212.50	-10	4,613	-0.22%
2020/04/16	91	203.37	44	199.74	209.50	47	4,551	1.03%
2020/04/15	3	197.50	3	199.33	197.50	0	4,513	0.00%
2020/04/14	0	0.00	2	198.50	198.50	-2	4,490	-0.04%
2020/04/13	10	195.50	13	191.81	188.00	-3	4,527	-0.07%
2020/04/10	6	191.25	6	194.50	190.50	0	4,502	0.00%
2020/04/09	2	187.25	1	188.50	185.00	1	4,479	0.02%
2020/04/08	21	196.50	10	196.35	191.00	11	4,518	0.24%
2020/04/07	24	186.79	23	189.41	191.50	1	4,510	0.02%
2020/04/06	1	177.50	8	175.44	180.00	-7	4,504	-0.16%
2020/04/01	4	172.75	5	172.70	173.50	-1	4,503	-0.02%
2020/03/31	7	173.21	2	176.00	172.00	5	4,583	0.11%
2020/03/30	5	170.30	3	171.00	176.50	2	4,537	0.04%
2020/03/27	17	171.26	16	171.03	172.50	1	4,511	0.02%
2020/03/26	38	154.24	20	152.75	162.00	18	4,447	0.40%
2020/03/25	17	150.82	0	0.00	151.00	17	4,348	0.39%
2020/03/23	3	122.33	35	125.36	125.00	-32	4,343	-0.74%
2020/03/20	3	132.50	4	135.25	134.50	-1	4,330	-0.02%
2020/03/19	83	128.00	2	135.00	128.00	81	4,263	1.90%
2020/03/18	4	145.50	23	142.87	142.00	-19	4,335	-0.44%
2020/03/17	5	145.80	6	149.25	142.50	-1	4,382	-0.02%
2020/03/16	1	154.00	1	160.00	149.50	0	4,352	0.00%
2020/03/13	0	0.00	5	154.00	160.50	-5	4,314	-0.12%
2020/03/12	4	176.75	10	179.30	171.00	-6	4,218	-0.14%
2020/03/11	4	197.00	11	199.64	189.50	-7	4,150	-0.17%
2020/03/10	4	204.25	0	0.00	205.50	4	4,114	0.10%
2020/03/09	12	202.25	41	201.82	198.00	-29	4,128	-0.70%
2020/03/06	3	209.50	20	209.50	207.50	-17	4,114	-0.41%
2020/03/05	26	212.58	6	214.58	215.00	20	4,117	0.49%
2020/03/04	9	205.94	20	206.15	206.00	-11	4,157	-0.26%
2020/03/03	17	213.53	0	0.00	210.50	17	4,150	0.41%
2020/03/02	8	206.50	56	213.63	215.00	-48	4,264	-1.13%
2020/02/27	2	211.75	29	215.43	209.00	-27	4,440	-0.61%
2020/02/26	1	227.00	0	0.00	224.00	1	4,425	0.02%
2020/02/25	1	227.00	6	226.17	226.50	-5	4,489	-0.11%
2020/02/24	2	225.25	0	0.00	226.00	2	4,487	0.04%
2020/02/20	3	240.50	1	236.00	235.00	2	4,551	0.04%
2020/02/19	7	237.07	32	239.25	240.00	-25	4,587	-0.54%
2020/02/18	1	230.00	0	0.00	233.00	1	4,646	0.02%
2020/02/17	32	236.17	31	232.58	233.00	1	4,726	0.02%
2020/02/14	21	237.00	23	237.43	237.50	-2	4,734	-0.04%
2020/02/13	10	236.45	30	241.08	230.50	-20	4,756	-0.42%
2020/02/12	65	230.54	62	234.17	235.00	3	4,729	0.06%
2020/02/11	46	221.61	32	223.36	227.00	14	4,777	0.29%
2020/02/10	8	217.00	33	218.73	215.00	-25	4,897	-0.51%
2020/02/07	5	215.50	1	217.00	213.50	4	5,064	0.08%
2020/02/06	15	218.33	3	215.83	220.00	12	5,249	0.23%
2020/02/05	1	205.00	1	211.50	204.50	0	5,250	0.00%
2020/02/04	4	209.38	2	209.75	208.50	2	5,265	0.04%
2020/02/03	8	199.06	9	200.28	208.00	-1	5,326	-0.02%
2020/01/31	3	205.00	2	208.50	209.00	1	5,385	0.02%
2020/01/30	1	209.00	0	0.00	203.50	1	5,664	0.02%
2020/01/20	3	217.50	4	224.38	226.00	-1	5,876	-0.02%
2020/01/17	1	224.50	0	0.00	222.50	1	5,912	0.02%
2020/01/16	4	220.00	3	223.50	221.00	1	6,121	0.02%
2020/01/15	1	228.00	2	229.50	228.00	-1	6,087	-0.02%
2020/01/14	51	233.25	12.2	232.40	232.00	38.9	6,096	0.64%
2020/01/13	51	228.11	8	229.75	235.00	43	6,082	0.71%
2020/01/10	9.2	224.92	9	227.28	227.00	0.2	6,065	0.00%
2020/01/09	22.3	234.38	20	230.50	229.00	2.3	6,036	0.04%
2020/01/08	2	224.50	28	228.09	231.00	-26	6,028	-0.43%
2020/01/07	2.1	221.79	11	232.05	226.00	-8.9	6,004	-0.15%
2020/01/06	21	235.33	34	235.63	237.00	-13	5,964	-0.22%
2020/01/03	50.2	236.78	43	232.36	233.00	7.2	5,948	0.12%
2020/01/02	4	238.50	41	236.77	235.50	-37	5,935	-0.62%
2019/12/31	13.1	233.20	3	232.67	234.50	10.1	5,959	0.17%
2019/12/30	3.1	231.90	6	230.50	229.00	-2.9	5,993	-0.05%
2019/12/27	1.2	228.61	6	224.50	226.00	-4.9	5,962	-0.08%
2019/12/26	48	222.15	4	224.50	229.50	44	5,924	0.74%
2019/12/25	4.1	212.16	2	212.50	215.00	2.1	5,784	0.04%
2019/12/24	5.1	210.56	4	209.88	214.00	1.1	5,796	0.02%
2019/12/23	5	206.60	22	207.95	212.00	-17	5,772	-0.29%
2019/12/20	21	204.95	12	204.08	205.00	9	5,687	0.16%
2019/12/19	2	200.00	23	198.41	199.00	-21	5,660	-0.37%
2019/12/17	0	0.00	2	204.25	202.00	-2	5,691	-0.04%
2019/12/16	2	202.25	3	202.50	201.50	-1	5,746	-0.02%
2019/12/13	24	204.56	15	202.00	198.50	9	5,761	0.16%
2019/12/12	3	200.83	5	202.20	202.00	-2	5,687	-0.04%
2019/12/11	0	0.00	3	194.00	192.00	-3	5,535	-0.05%
2019/12/10	4	190.13	5	191.10	192.50	-1	5,519	-0.02%
2019/12/09	1	187.50	0	0.00	188.50	1	5,511	0.02%
2019/12/06	1	186.00	1	189.00	187.00	0	5,514	0.00%
2019/12/04	8	184.56	11	185.68	189.00	-3	5,474	-0.05%
2019/12/03	1	192.00	0	0.00	187.50	1	5,422	0.02%
2019/12/02	4	193.38	0	0.00	194.00	4	5,430	0.07%
2019/11/29	8	199.00	5	200.30	195.00	3	5,421	0.06%
2019/11/28	6	199.25	14	198.75	197.50	-8	5,352	-0.15%
2019/11/27	13	199.42	77	200.12	199.00	-64	5,363	-1.19%
2019/11/26	79	198.85	10	198.75	199.50	69	5,202	1.33%
2019/11/22	12	187.88	12	186.25	184.00	0	4,963	0.00%
2019/11/21	1	181.50	1	183.00	185.00	0	4,970	0.00%
2019/11/20	1	181.00	3	182.67	184.00	-2	4,987	-0.04%
2019/11/19	1	181.00	11	182.55	182.50	-10	4,963	-0.20%
2019/11/18	1	185.00	0	0.00	185.00	1	4,919	0.02%
2019/11/15	13	191.19	8	189.63	194.00	5	4,863	0.10%
2019/11/14	15	184.87	11	184.05	179.50	4	4,760	0.08%
2019/11/13	1	185.00	0	0.00	184.50	1	4,701	0.02%
2019/11/12	18	183.64	15	182.00	182.00	3	4,724	0.06%
2019/11/11	2	185.00	4	181.13	180.00	-2	4,721	-0.04%
2019/11/08	3	189.50	2	194.00	190.00	1	4,673	0.02%
2019/11/07	3	188.33	3	190.17	195.00	0	4,621	0.00%
2019/11/06	27	187.57	350	186.66	188.00	-323	4,593	-7.03%	大賣/鉅額交易
2019/11/05	344	182.26	23	179.02	182.50	321	4,397	7.30%	大買/鉅額交易
2019/11/04	6	167.67	6	166.25	166.00	0	4,207	0.00%
2019/11/01	5	167.90	3	167.33	170.00	2	4,154	0.05%
2019/10/31	7	169.14	18	165.08	170.00	-11	4,146	-0.27%
2019/10/30	26	169.67	42	167.94	166.50	-16	4,089	-0.39%
2019/10/29	94	167.10	356.2	167.27	165.00	-262.2	4,049	-6.47%	大賣/鉅額交易
2019/10/28	455	162.31	98	158.62	164.00	357	3,776	9.45%	大買/鉅額交易
2019/10/25	2	148.00	10	149.50	149.50	-8	3,537	-0.23%
2019/10/24	23	149.13	26	149.31	150.00	-3	3,495	-0.09%
2019/10/23	52	140.58	11	141.05	142.00	41	3,291	1.25%
2019/10/22	1	137.00	0	0.00	138.00	1	3,280	0.03%
2019/10/21	7	137.50	40	137.00	137.50	-33	3,357	-0.98%
2019/10/18	1	138.00	10	138.00	138.00	-9	3,422	-0.26%
2019/10/17	29	140.59	2	138.25	141.00	27	3,444	0.78%
2019/10/16	44	145.52	2	146.50	139.00	42	3,457	1.21%
2019/10/15	11	145.18	1	144.00	142.00	10	3,437	0.29%
2019/10/14	0	0.00	11	144.55	144.00	-11	3,505	-0.31%
2019/10/09	0	0.00	23	139.48	139.00	-23	3,532	-0.65%
2019/10/07	25	139.86	35	142.27	140.00	-10	3,519	-0.28%
2019/10/04	3	137.00	13	135.69	137.50	-10	3,464	-0.29%
2019/10/03	1	126.50	2	129.50	131.50	-1	3,400	-0.03%
2019/10/02	1	130.00	24	131.02	128.50	-23	3,371	-0.68%
2019/10/01	27	129.09	0	0.00	128.00	27	3,360	0.80%
2019/09/27	3	128.50	3	127.83	127.50	0	3,391	0.00%
2019/09/26	9	131.11	0	0.00	131.00	9	3,362	0.27%
2019/09/25	4	133.63	2	137.00	132.50	2	3,349	0.06%
2019/09/24	0	0.00	3	142.50	137.00	-3	3,381	-0.09%
2019/09/23	0	0.00	6	143.00	142.00	-6	3,357	-0.18%
2019/09/20	14	143.11	7	143.36	143.00	7	3,339	0.21%
2019/09/19	16	140.25	18	139.83	142.00	-2	3,286	-0.06%
2019/09/18	5	131.20	4	134.38	134.50	1	3,204	0.03%
2019/09/17	8	132.94	3	130.83	130.50	5	3,154	0.16%
2019/09/16	10	138.60	0	0.00	139.00	10	3,108	0.32%
2019/09/12	11	138.32	4	138.88	139.00	7	3,126	0.22%
2019/09/11	3	134.33	0	0.00	134.00	3	3,154	0.10%
2019/09/10	3	135.00	3	135.17	136.00	0	3,150	0.00%
2019/09/09	2	134.75	2	135.00	134.50	0	3,140	0.00%
2019/09/06	0	0.00	1	139.50	138.50	-1	3,125	-0.03%
2019/09/05	2	138.75	2	139.75	141.50	0	3,140	0.00%
2019/09/04	2	139.00	5	138.20	139.50	-3	3,141	-0.10%
2019/09/03	1	142.00	3	140.67	140.50	-2	3,185	-0.06%
2019/09/02	6	143.75	2	144.00	144.00	4	3,246	0.12%
2019/08/30	6	146.83	3	150.50	147.00	3	3,239	0.09%
2019/08/29	4	148.88	16	148.47	150.00	-12	3,268	-0.37%
2019/08/28	1	145.00	3	146.33	145.00	-2	3,292	-0.06%
2019/08/27	8	148.00	3	146.33	146.50	5	3,364	0.15%
2019/08/26	7	146.07	2	144.75	144.50	5	3,393	0.15%
2019/08/23	12	153.92	24	155.29	157.00	-12	3,400	-0.35%
2019/08/22	14	153.50	4	151.75	150.50	10	3,459	0.29%
2019/08/21	12	149.71	0	0.00	149.50	12	3,459	0.35%
2019/08/20	6	152.58	3	152.83	148.50	3	3,458	0.09%
2019/08/16	6	149.08	9	150.11	153.50	-3	3,411	-0.09%
2019/08/15	2	146.75	2	147.00	148.00	0	3,395	0.00%
2019/08/14	2	142.75	8	144.25	145.00	-6	3,397	-0.18%
2019/08/13	7	142.64	5	139.70	139.00	2	3,361	0.06%
2019/08/12	12	147.29	57	145.51	142.50	-45	3,332	-1.35%
2019/08/08	52	137.38	9	142.33	145.00	43	3,288	1.31%
2019/08/07	6	129.58	6	131.42	132.00	0	3,167	0.00%
2019/08/06	3	122.33	8	125.25	128.00	-5	3,136	-0.16%
2019/08/05	0	0.00	4	124.75	124.50	-4	3,123	-0.13%
2019/08/02	5	126.50	4	126.38	124.00	1	3,171	0.03%
2019/08/01	8	130.88	27	130.50	130.50	-19	3,217	-0.59%
2019/07/31	28	128.89	5	129.30	128.00	23	3,280	0.70%
2019/07/30	5	131.00	4	135.13	129.50	1	3,261	0.03%
2019/07/29	3	135.00	10	135.35	135.50	-7	3,218	-0.22%
2019/07/26	8	137.31	4	139.00	135.50	4	3,230	0.12%
2019/07/25	6	137.00	3	139.00	137.50	3	3,234	0.09%
2019/07/24	8	139.25	6	139.00	137.00	2	3,258	0.06%
2019/07/23	6	140.17	8	141.25	140.00	-2	3,263	-0.06%
2019/07/22	31	137.06	46	138.48	141.00	-15	3,207	-0.47%
2019/07/19	8	132.56	9	133.22	132.00	-1	3,222	-0.03%
2019/07/18	4	132.75	4	131.50	134.00	0	3,224	0.00%
2019/07/17	7	130.36	15	129.23	130.50	-8	3,225	-0.25%
2019/07/16	7	128.29	3	129.00	128.00	4	3,201	0.12%
2019/07/15	33	125.09	7	122.86	127.50	26	3,289	0.79%
2019/07/12	5	119.80	3	122.17	118.50	2	3,263	0.06%
2019/07/11	7	121.14	2	121.75	121.00	5	3,332	0.15%
2019/07/10	2	119.50	6	119.50	121.00	-4	3,349	-0.12%
2019/07/09	2	114.25	14	116.00	114.50	-12	3,435	-0.35%
2019/07/08	3	117.00	0	0.00	117.00	3	3,461	0.09%
2019/07/05	2	117.25	1	116.50	116.50	1	3,488	0.03%
2019/07/04	4	117.13	0	0.00	117.00	4	3,533	0.11%
2019/07/03	7	120.79	7	119.50	119.50	0	3,532	0.00%
2019/07/02	7	125.57	4	125.88	126.00	3	3,530	0.08%
2019/07/01	39	127.50	6	126.25	125.00	33	3,573	0.92%
2019/06/28	2	119.25	2	118.50	118.00	0	3,649	0.00%
2019/06/27	1	119.00	0	0.00	120.00	1	3,690	0.03%
2019/06/26	0	0.00	2	117.25	118.00	-2	3,718	-0.05%
2019/06/25	2	117.00	0	0.00	116.50	2	3,768	0.05%
2019/06/21	14	122.39	0	0.00	120.00	14	3,835	0.37%
2019/06/20	1	119.00	0	0.00	122.50	1	3,877	0.03%
2019/06/19	2	120.75	12	120.29	120.00	-10	3,980	-0.25%
2019/06/18	2	115.00	2	116.50	115.50	0	3,977	0.00%
2019/06/17	0	0.00	3	118.00	118.00	-3	4,090	-0.07%
2019/06/14	3	116.67	0	0.00	116.00	3	4,156	0.07%
2019/06/13	8	119.00	0	0.00	118.00	8	4,371	0.18%
2019/06/12	0	0.00	1	121.50	121.00	-1	4,523	-0.02%
2019/06/11	3	123.17	5	122.60	123.00	-2	4,519	-0.04%
2019/06/10	2	113.50	11	119.18	121.00	-9	4,448	-0.20%
2019/06/06	2	111.00	0	0.00	110.00	2	4,368	0.05%
2019/06/05	9	116.33	9	111.78	113.50	0	4,362	0.00%
2019/06/04	1	114.50	2	115.50	116.00	-1	4,309	-0.02%
2019/06/03	3	114.50	3	115.83	115.50	0	4,330	0.00%
2019/05/31	1	109.00	3	111.17	112.50	-2	4,368	-0.05%
2019/05/30	3	112.83	10	109.85	107.50	-7	4,343	-0.16%
2019/05/29	3	109.33	19	107.84	110.00	-16	4,275	-0.37%
2019/05/28	0	0.00	2	105.00	105.00	-2	4,188	-0.05%
2019/05/27	0	0.00	3	104.17	104.00	-3	4,193	-0.07%
2019/05/24	0	0.00	31	101.56	101.00	-31	4,288	-0.72%
2019/05/22	3	105.67	3	106.17	102.00	0	4,367	0.00%
2019/05/21	1	101.50	1	105.50	106.00	0	4,387	0.00%
2019/05/20	0	0.00	3	97.93	100.50	-3	4,367	-0.07%
2019/05/17	0	0.00	1	98.90	97.50	-1	4,414	-0.02%
2019/05/16	10	103.50	0	0.00	99.60	10	4,526	0.22%
2019/05/15	10	101.50	3	101.67	101.00	7	4,646	0.15%
2019/05/14	0	0.00	6	98.12	100.50	-6	4,709	-0.13%
2019/05/13	1	100.50	0	0.00	99.50	1	4,707	0.02%
2019/05/10	5	102.66	2	100.00	101.00	3	4,771	0.06%
2019/05/09	3	104.33	25	103.52	102.00	-22	4,741	-0.46%
2019/05/08	12	110.25	1	108.00	109.00	11	4,668	0.24%
2019/05/07	3	116.00	3	116.00	115.00	0	4,614	0.00%
2019/05/06	1	114.50	25	114.90	114.50	-24	4,653	-0.52%
2019/05/03	0	0.00	3	116.50	118.00	-3	4,651	-0.06%
2019/05/02	0	0.00	1	118.50	118.50	-1	4,625	-0.02%
2019/04/30	6	116.08	1	116.50	117.00	5	4,606	0.11%
2019/04/29	9	111.50	13	109.54	113.50	-4	4,562	-0.09%
2019/04/26	2	113.25	1	112.50	112.50	1	4,519	0.02%
2019/04/25	10	113.85	4	116.63	112.50	6	4,483	0.13%
2019/04/24	7	121.79	1	125.00	119.50	6	4,401	0.14%
2019/04/23	3	123.50	1	121.00	123.00	2	4,378	0.05%
2019/04/22	0	0.00	1	129.00	129.50	-1	4,393	-0.02%
2019/04/19	10	132.65	8	132.69	128.00	2	4,393	0.05%
2019/04/18	0	0.00	4	128.50	125.00	-4	4,265	-0.09%
2019/04/17	1	129.00	15	128.23	125.50	-14	4,297	-0.33%
2019/04/16	13	122.96	1	123.50	124.00	12	4,330	0.28%
2019/04/15	8	125.75	6	124.92	125.00	2	4,309	0.05%
2019/04/12	2	119.00	1	120.50	117.00	1	4,188	0.02%
2019/04/11	10	119.05	2	119.25	118.00	8	4,161	0.19%
2019/04/10	8	120.56	16	118.16	120.50	-8	4,140	-0.19%
2019/04/09	2	124.50	35	124.71	123.00	-33	4,162	-0.79%
2019/04/08	1	131.00	0	0.00	129.00	1	4,148	0.02%
2019/04/03	10	130.00	0	0.00	131.00	10	4,163	0.24%
2019/04/02	1	123.00	13	126.15	129.50	-12	4,142	-0.29%
2019/04/01	6	118.33	4	117.38	118.00	2	4,037	0.05%
2019/03/29	1	114.50	1	116.50	115.00	0	4,030	0.00%
2019/03/28	3	114.17	2	113.75	115.50	1	4,049	0.02%
2019/03/27	10	111.00	0	0.00	113.50	10	4,021	0.25%
2019/03/25	1	109.00	1	113.00	115.50	0	4,016	0.00%
2019/03/22	13	113.96	5	121.00	114.50	8	3,991	0.20%
2019/03/21	7	120.79	6	121.08	121.00	1	3,894	0.03%
2019/03/20	11	122.36	6	121.00	120.50	5	3,948	0.13%
2019/03/19	2	116.50	0	0.00	115.00	2	3,918	0.05%
2019/03/18	21	117.17	420	111.83	115.50	-399	3,968	-10.06%	大賣/鉅額交易
2019/03/15	676	108.48	257	108.50	108.50	419	3,756	11.15%	大買/大賣/鉅額交易
2019/03/12	0	0.00	10	99.50	99.00	-10	3,625	-0.28%
2019/03/11	10	102.00	10	100.50	100.50	0	3,614	0.00%
2019/03/08	1	99.50	1	101.00	102.00	0	3,616	0.00%
2019/03/07	10	100.50	2	101.15	101.50	8	3,607	0.22%
2019/03/06	2	100.50	11	99.71	100.00	-9	3,613	-0.25%
2019/03/05	8	96.34	5	96.84	96.00	3	3,535	0.08%
2019/03/04	5	95.72	0	0.00	97.40	5	3,512	0.14%
2019/02/26	7	97.77	0	0.00	96.50	7	3,457	0.20%
2019/02/25	7	102.86	11	102.11	99.20	-4	3,414	-0.12%
2019/02/22	15	100.32	9	101.28	102.00	6	3,296	0.18%
2019/02/21	2	99.60	1	99.00	98.00	1	3,240	0.03%
2019/02/19	1	100.00	0	0.00	99.20	1	3,124	0.03%
2019/02/18	1	103.00	0	0.00	102.00	1	3,075	0.03%
2019/02/15	17	99.05	214	99.81	98.30	-197	3,011	-6.54%	大賣/鉅額交易
2019/02/14	194	96.79	2	96.00	97.00	192	2,871	6.69%	大買/鉅額交易
2019/02/13	3	93.97	19	90.63	88.20	-16	2,716	-0.59%
2019/02/12	8	89.60	0	0.00	89.60	8	2,625	0.30%
2019/02/11	2	89.55	2	89.10	89.50	0	2,647	0.00%
2019/01/30	0	0.00	19	83.88	83.80	-19	2,566	-0.74%
2019/01/29	9	83.62	0	0.00	82.00	9	2,529	0.36%
2019/01/28	4	86.50	13	85.42	85.00	-9	2,519	-0.36%
2019/01/25	12	84.70	10	84.47	85.00	2	2,528	0.08%
2019/01/24	15	81.63	0	0.00	81.00	15	2,501	0.60%
2019/01/23	3	80.73	0	0.00	81.40	3	2,513	0.12%
2019/01/21	4	81.70	0	0.00	81.50	4	2,528	0.16%
2019/01/17	1	82.50	0	0.00	82.20	1	2,548	0.04%
2019/01/15	6	83.33	6	83.08	83.50	0	2,537	0.00%
2019/01/14	2	83.50	1	83.90	82.20	1	2,507	0.04%
2019/01/10	9	83.93	8	85.21	84.20	1	2,420	0.04%
2019/01/09	18	84.25	15	83.29	83.70	3	2,394	0.13%
2019/01/08	10	81.80	16	81.07	81.60	-6	2,310	-0.26%
2019/01/07	13	77.14	14	77.87	78.70	-1	2,197	-0.05%
2019/01/03	6	76.12	4	76.00	75.60	2	2,221	0.09%
2018/12/28	1	78.50	24	79.75	78.20	-23	2,228	-1.03%
2018/12/27	1	76.00	41	77.08	76.50	-40	2,186	-1.83%
2018/12/26	56	77.92	17	75.26	75.00	39	2,190	1.78%
2018/12/25	22	79.04	8	79.75	78.80	14	2,209	0.63%
2018/12/24	4	81.20	7	81.44	81.30	-3	2,211	-0.14%
2018/12/22	3	80.27	17	80.97	79.20	-14	2,214	-0.63%
2018/12/21	8	79.19	10	79.49	79.80	-2	2,197	-0.09%
2018/12/20	4	77.05	0	0.00	76.70	4	2,179	0.18%
2018/12/19	0	0.00	4	80.40	78.60	-4	2,204	-0.18%
2018/12/18	10	79.16	12	79.61	78.50	-2	2,229	-0.09%
2018/12/17	18	79.73	16	80.91	81.20	2	2,316	0.09%
2018/12/14	7	79.21	5	77.70	77.50	2	2,482	0.08%
2018/12/13	29	81.60	36	83.40	78.20	-7	2,538	-0.28%
2018/12/12	1	80.30	0	0.00	80.80	1	2,620	0.04%
2018/12/11	38	79.42	11	79.65	80.80	27	2,844	0.95%
2018/12/10	1	73.10	16	73.99	73.50	-15	2,772	-0.54%
2018/12/07	16	73.39	4	74.53	74.80	12	2,877	0.42%
2018/12/06	3	71.60	3	67.90	68.00	0	2,888	0.00%
2018/12/05	3	73.87	0	0.00	71.00	3	3,111	0.10%
2018/12/03	6	76.70	2	75.70	75.20	4	3,347	0.12%
2018/11/30	2	75.70	2	75.40	74.60	0	3,671	0.00%
2018/11/29	16	77.45	28	77.85	75.10	-12	3,747	-0.32%
2018/11/28	158	77.18	156	77.20	77.20	2	3,691	0.05%	大買/大賣/
2018/11/26	1	68.90	8	67.89	68.50	-7	3,653	-0.19%
2018/11/19	0	0.00	2	69.20	69.20	-2	3,613	-0.06%
2018/11/16	0	0.00	7	67.00	66.90	-7	3,598	-0.19%
2018/11/15	1	66.00	0	0.00	66.10	1	3,592	0.03%
2018/11/14	1	68.10	0	0.00	65.60	1	3,588	0.03%
2018/11/13	7	64.20	0	0.00	64.80	7	3,572	0.20%
2018/11/09	1	65.70	0	0.00	65.40	1	3,554	0.03%
2018/11/08	1	70.00	3	70.20	67.80	-2	3,543	-0.06%
2018/11/06	0	0.00	2	63.50	63.10	-2	3,483	-0.06%
2018/11/02	1	63.90	15	65.27	65.00	-14	3,466	-0.40%
2018/11/01	1	60.20	4	61.40	63.00	-3	3,409	-0.09%
2018/10/31	4	53.98	13	56.28	57.40	-9	3,355	-0.27%
2018/10/30	18	50.96	5	50.84	52.20	13	3,326	0.39%
2018/10/29	8	53.53	1	54.80	52.80	7	3,300	0.21%
2018/10/26	6	55.12	1	54.40	53.80	5	3,286	0.15%
2018/10/25	22	56.69	0	0.00	56.40	22	3,268	0.67%
2018/10/24	13	62.56	3	62.47	61.50	10	3,240	0.31%
2018/10/23	2	62.95	1	63.30	63.00	1	3,231	0.03%
2018/10/22	2	64.35	5	63.20	64.80	-3	3,238	-0.09%
2018/10/19	1	62.10	12	61.52	63.10	-11	3,235	-0.34%
2018/10/18	4	63.30	3	63.63	64.00	1	3,224	0.03%
2018/10/17	6	64.85	10	65.36	65.10	-4	3,212	-0.12%
2018/10/16	1	61.70	1	62.40	61.60	0	3,173	0.00%
2018/10/15	0	0.00	2	60.80	61.00	-2	3,166	-0.06%
2018/10/12	12	61.35	5	60.86	61.90	7	3,153	0.22%
2018/10/11	6	59.92	6	60.20	59.90	0	3,129	0.00%
2018/10/09	3	66.83	2	67.10	66.50	1	3,085	0.03%
2018/10/08	1	69.10	3	69.50	68.40	-2	3,065	-0.07%
2018/10/05	4	70.03	4	70.93	70.00	0	3,055	0.00%
2018/10/04	4	73.10	1	73.60	72.80	3	3,012	0.10%
2018/10/03	3	77.87	16	77.06	75.50	-13	2,975	-0.44%
2018/10/02	11	80.89	7	80.31	79.50	4	2,910	0.14%
2018/10/01	10	82.39	31	81.01	83.40	-21	2,857	-0.73%
2018/09/28	0	0.00	7	81.54	81.00	-7	2,795	-0.25%
2018/09/27	6	82.03	6	82.48	81.30	0	2,765	0.00%
2018/09/26	3	82.30	11	79.69	82.30	-8	2,720	-0.29%
2018/09/25	8	81.74	24	81.15	81.30	-16	2,664	-0.60%
2018/09/21	178	81.30	302	80.70	81.30	-124	2,600	-4.77%	大買/大賣/鉅額交易
2018/09/20	735	84.56	652	84.87	77.10	83	2,455	3.38%	大買/大賣/
2018/09/19	10	87.67	194	88.16	85.60	-184	2,232	-8.24%	大賣/鉅額交易
2018/09/18	110	89.11	557	89.91	85.50	-447	2,130	-20.98%	大買/大賣/鉅額交易
2018/09/17	2,069	90.35	1,340.4	90.47	90.60	728.6	1,923	37.88%	大買/大賣/鉅額交易
2018/09/14	3	79.47	3	80.37	82.40	0	1,584	0.00%
2018/09/13	24	81.88	57	82.70	78.60	-33	1,520	-2.17%
2018/09/12	34	78.59	9	78.54	79.50	25	1,388	1.80%
2018/09/11	39	84.30	54	83.69	79.10	-15	1,305	-1.15%
2018/09/10	41	81.97	10	85.60	80.60	31	1,071	2.89%
2018/09/07	35	85.60	33	85.67	84.00	2	997	0.20%
2018/09/06	669	84.63	1,187	82.52	84.70	-518	822	-62.98%	大買/大賣/鉅額交易
2018/09/05	526	76.82	41	75.78	77.00	485	476	101.81%	大買/鉅額交易
2018/09/04	0	0.00	5	70.10	70.00	-5	386	-1.29%
2018/09/03	0	0.00	3	67.10	69.10	-3	375	-0.80%
2018/08/29	0	0.00	2	65.70	65.60	-2	379	-0.53%
2018/08/28	0	0.00	1	65.70	65.00	-1	390	-0.26%
2018/08/27	1	64.30	0	0.00	64.30	1	427	0.23%
2018/08/23	2	64.10	2	64.60	64.90	0	502	0.00%
2018/08/17	2	64.50	2	65.10	64.50	0	552	0.00%
2018/08/13	1	65.00	0	0.00	64.00	1	596	0.17%
2018/08/09	5	67.60	2	68.50	67.50	3	595	0.50%
2018/08/07	5	67.40	0	0.00	67.30	5	597	0.84%
2018/08/06	0	0.00	8	69.83	69.80	-8	595	-1.34%
2018/08/03	0	0.00	2	69.80	69.50	-2	594	-0.34%
2018/08/02	2	69.10	0	0.00	68.60	2	592	0.34%
2018/08/01	16	71.01	0	0.00	70.80	16	592	2.70%
2018/07/30	2	72.10	2	73.10	71.90	0	590	0.00%
2018/07/27	2	72.80	5	73.82	71.80	-3	576	-0.52%
2018/07/26	0	0.00	5	71.16	71.80	-5	559	-0.89%
2018/07/24	0	0.00	1	70.10	70.20	-1	551	-0.18%
2018/07/20	1	70.50	0	0.00	68.30	1	552	0.18%
2018/07/16	2	70.80	1	72.10	70.30	1	548	0.18%
2018/07/13	0	0.00	4	69.68	70.30	-4	539	-0.74%
2018/07/12	2	68.50	2	69.00	68.20	0	530	0.00%
2018/07/11	0	0.00	1.2	67.38	67.30	-1.2	526	-0.23%
2018/07/10	1	67.60	5	66.90	67.50	-4	525	-0.76%
2018/06/29	0	0.00	3	66.20	66.10	-3	504	-0.59%
2018/06/28	4	65.08	0	0.00	65.10	4	503	0.80%
2018/06/27	4	66.50	3	67.27	66.00	1	500	0.20%
2018/06/26	0	0.00	12	66.70	67.00	-12	496	-2.42%
2018/06/20	3	68.73	2	69.35	68.80	1	489	0.20%
2018/06/19	10	70.87	0	0.00	70.40	10	480	2.08%
2018/06/15	5	73.10	0	0.00	73.40	5	473	1.06%
2018/06/14	12	72.78	10	73.30	73.80	2	461	0.43%
2018/06/13	1	72.00	1	72.00	71.20	0	447	0.00%
2018/06/11	10	71.75	0	0.00	71.50	10	441	2.27%
2018/06/08	0	0.00	3	73.47	73.00	-3	433	-0.69%
2018/06/07	2	72.65	7	73.81	72.60	-5	426	-1.17%
2018/06/06	6	74.17	0	0.00	73.50	6	417	1.44%
2018/06/05	7	74.77	19	74.94	74.70	-12	408	-2.94%
2018/06/04	5	76.74	27	75.71	75.40	-22	409	-5.37%
2018/06/01	21	75.19	16	74.63	74.70	5	371	1.34%
2018/05/31	41	74.78	9	74.53	74.90	32	353	9.05%
2018/05/30	2	70.20	1	71.50	71.40	1	300	0.33%
2018/05/29	7	72.31	1	72.50	72.00	6	296	2.03%
2018/05/28	8	70.83	2	72.50	71.80	6	287	2.09%
2018/05/24	0	0.00	1	69.00	68.00	-1	254	-0.39%
2018/05/23	0	0.00	1	67.50	67.20	-1	256	-0.39%
2018/05/21	0	0.00	3	69.30	68.10	-3	254	-1.18%
2018/05/17	0	0.00	3	62.00	62.10	-3	231	-1.30%
2018/05/09	3	60.70	0	0.00	61.00	3	264	1.13%
2018/04/17	0	0.00	1	66.50	65.40	-1	322	-0.31%
2018/04/11	0	0.00	1	66.80	65.80	-1	340	-0.29%
2018/03/26	0	0.00	1	66.50	65.90	-1	388	-0.26%
2018/03/23	1	65.80	0	0.00	65.90	1	389	0.26%
2018/03/09	0	0.00	2	67.80	68.00	-2	389	-0.51%
2018/02/22	1	63.10	0	0.00	63.70	1	406	0.25%
2018/02/07	0	0.00	5	66.50	66.50	-5	383	-1.30%
2018/02/06	5	63.20	5	65.80	64.00	0	387	0.00%
2018/02/02	2	70.80	2	72.75	70.70	0	392	0.00%
2018/02/01	0	0.00	5	70.80	70.80	-5	402	-1.24%
2018/01/30	14	69.96	0	0.00	68.70	14	427	3.27%
2018/01/26	2	72.15	1	72.50	71.30	1	431	0.23%
2018/01/25	0	0.00	5	72.00	72.20	-5	407	-1.23%
2018/01/19	0	0.00	7	70.07	69.60	-7	437	-1.60%
2018/01/17	2	69.20	10	69.35	69.60	-8	477	-1.68%
2018/01/16	0	0.00	5	69.40	69.10	-5	492	-1.02%
2018/01/11	0	0.00	2	69.05	69.20	-2	612	-0.33%
2018/01/08	9	72.03	0	0.00	70.60	9	724	1.24%
2018/01/05	2	71.40	0	0.00	71.50	2	740	0.27%
2018/01/04	0	0.00	3	72.23	72.50	-3	763	-0.39%