健策 (3653)-富邦-仁愛券商分點個股進出

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
936
漲跌
▲26
漲幅
+2.86%
成交量
1,795張
產業
上市電子零組件類股
628人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	3	924.34	10.2	942.74	936.00	-7.1	1,416	-0.50%
2024/04/17	2	897.50	18	899.49	910.00	-16	1,396	-1.15%
2024/04/16	15.2	856.23	3	864.00	858.00	12.2	1,376	0.89%
2024/04/15	4.3	899.81	1	896.00	896.00	3.3	1,368	0.24%
2024/04/12	3	917.67	4	927.75	920.00	-1	1,367	-0.07%
2024/04/11	0.3	893.00	0	0.00	906.00	0.3	1,360	0.02%
2024/04/10	2.5	906.76	1	920.00	906.00	1.5	1,366	0.11%
2024/04/09	12	897.52	0	0.00	912.00	12	1,385	0.86%
2024/04/08	9	925.11	2	937.98	925.00	7	1,372	0.51%
2024/04/03	36	924.03	12	929.50	930.00	24	1,378	1.74%
2024/04/02	9	897.33	4	923.75	893.00	5	1,400	0.36%
2024/04/01	0	0.00	2	930.00	928.00	-2	1,400	-0.14%
2024/03/29	0	0.00	15.6	925.74	921.00	-15.6	1,400	-1.11%
2024/03/28	2	911.50	4	915.73	903.00	-2	1,393	-0.14%
2024/03/27	1	880.00	8	895.38	901.00	-7	1,393	-0.50%
2024/03/26	12	890.33	4	885.75	873.00	8	1,383	0.58%
2024/03/25	2	911.50	26.4	911.77	899.00	-24.4	1,386	-1.76%
2024/03/22	7	891.70	8	895.63	889.00	-1	1,397	-0.07%
2024/03/21	2	876.50	18.2	879.29	876.00	-16.2	1,403	-1.15%
2024/03/20	44.9	867.86	2.2	844.48	845.00	42.7	1,402	3.05%
2024/03/19	10.6	917.67	0	0.00	905.00	10.6	1,372	0.77%
2024/03/18	2	929.55	7	934.00	939.00	-5	1,365	-0.37%
2024/03/15	10	904.11	2	900.50	907.00	8	1,362	0.59%
2024/03/14	14	913.64	57.5	920.08	911.00	-43.5	1,353	-3.21%
2024/03/13	5	997.00	6	1002.33	983.00	-1	1,350	-0.07%
2024/03/12	2	978.49	17.1	990.12	995.00	-15.1	1,338	-1.13%
2024/03/11	0	0.00	4	941.26	952.00	-4	1,319	-0.30%
2024/03/08	17.2	958.65	55	940.36	934.00	-37.8	1,323	-2.85%
2024/03/07	11	986.12	4	998.75	982.00	7	1,304	0.54%
2024/03/06	5.7	986.42	12.1	990.17	996.00	-6.4	1,286	-0.50%
2024/03/05	9	958.44	2	954.00	953.00	7	1,289	0.54%
2024/03/04	13.5	975.20	29	997.34	980.00	-15.5	1,291	-1.20%
2024/03/01	6.1	963.10	7.1	972.55	962.00	-1	1,275	-0.08%
2024/02/29	6.1	902.22	7	902.71	919.00	-0.9	1,252	-0.07%
2024/02/27	11.1	899.12	2.2	911.87	901.00	8.9	1,239	0.72%
2024/02/26	44.5	910.66	23.1	906.30	915.00	21.4	1,233	1.73%
2024/02/23	2	869.00	12	864.58	855.00	-10	1,209	-0.83%
2024/02/22	1	832.00	12	833.25	839.00	-11	1,206	-0.91%
2024/02/21	12	803.17	4.4	810.52	805.00	7.7	1,200	0.64%
2024/02/20	11.5	814.28	1.3	811.46	820.00	10.2	1,195	0.85%
2024/02/19	4.7	837.85	0	833.00	832.00	4.6	1,186	0.39%
2024/02/16	1.9	839.79	1	848.89	859.00	0.9	1,204	0.07%
2024/02/15	102.1	849.85	4	854.25	849.00	98.1	1,221	8.03%	大買/
2024/02/05	3.8	821.47	1	828.00	828.00	2.8	1,207	0.23%
2024/02/02	3.1	814.28	6.8	805.36	821.00	-3.7	1,209	-0.31%
2024/02/01	1.2	765.87	4.1	757.20	756.00	-2.9	1,171	-0.24%
2024/01/31	1.1	748.82	3	749.68	750.00	-1.9	1,162	-0.17%
2024/01/30	3	732.67	25.9	742.77	752.00	-22.9	1,161	-1.97%
2024/01/29	13.6	718.68	0.2	721.82	716.00	13.4	1,157	1.16%
2024/01/26	3	738.33	11	743.36	729.00	-8	1,157	-0.69%
2024/01/25	5	724.81	3.4	741.38	723.00	1.6	1,180	0.14%
2024/01/24	14.6	730.39	0	0.00	725.00	14.6	1,181	1.24%
2024/01/23	2	743.00	4.1	753.27	754.00	-2.1	1,172	-0.18%
2024/01/22	6.5	723.38	4.3	747.35	749.00	2.2	1,161	0.19%
2024/01/19	4	730.25	17.3	732.72	733.00	-13.3	1,149	-1.16%
2024/01/18	10.6	716.79	3.1	728.94	706.00	7.5	1,154	0.65%
2024/01/17	14	731.71	24.5	732.24	731.00	-10.5	1,145	-0.92%
2024/01/16	2	715.49	4	718.50	717.00	-2	1,134	-0.18%
2024/01/15	3.2	704.03	0	0.00	700.00	3.2	1,137	0.28%
2024/01/12	1.2	713.83	1.1	731.46	706.00	0.1	1,137	0.01%
2024/01/11	0.4	709.40	0	0.00	707.00	0.4	1,143	0.04%
2024/01/10	0	0.00	2.3	712.87	713.00	-2.3	1,180	-0.19%
2024/01/09	6.1	708.92	3	711.33	702.00	3.1	1,195	0.26%
2024/01/08	1	708.00	2.8	701.09	701.00	-1.8	1,189	-0.15%
2024/01/04	6.3	703.91	2	701.50	702.00	4.3	1,183	0.37%
2024/01/03	15.7	710.79	2	727.00	706.00	13.7	1,180	1.16%
2024/01/02	6.7	746.24	3	741.00	734.00	3.7	1,156	0.32%
2023/12/29	3.3	787.81	3	776.36	769.00	0.3	1,149	0.03%
2023/12/28	7	763.00	8.3	773.55	782.00	-1.3	1,127	-0.11%
2023/12/27	3.2	728.02	4.2	733.09	741.00	-1	1,097	-0.10%
2023/12/26	0	0.00	2.3	705.12	710.00	-2.3	1,113	-0.21%
2023/12/25	0.2	691.81	1	701.00	684.00	-0.8	1,134	-0.07%
2023/12/22	1	699.85	3	690.38	692.00	-2	1,139	-0.18%
2023/12/21	1	685.00	0.2	690.00	689.00	0.8	1,144	0.07%
2023/12/20	1	698.00	0	0.00	694.00	1	1,150	0.09%
2023/12/19	4.1	697.27	6	698.83	696.00	-1.9	1,150	-0.17%
2023/12/18	4	718.25	5	713.21	720.00	-1	1,144	-0.09%
2023/12/15	2	683.50	11.8	686.66	701.00	-9.8	1,140	-0.86%
2023/12/14	1	664.00	2.2	668.31	664.00	-1.2	1,155	-0.11%
2023/12/13	6.1	657.45	0	0.00	655.00	6.1	1,154	0.53%
2023/12/12	2.2	660.91	6.1	670.12	667.00	-3.9	1,176	-0.33%
2023/12/11	3.5	652.29	0	652.00	654.00	3.5	1,176	0.30%
2023/12/08	1	656.03	6.3	664.67	669.00	-5.3	1,172	-0.46%
2023/12/07	0	0.00	4	641.50	640.00	-4	1,145	-0.35%
2023/12/06	9.8	635.82	0	0.00	633.00	9.8	1,152	0.85%
2023/12/05	0.1	639.00	1	651.95	650.00	-0.9	1,167	-0.08%
2023/12/04	1.2	649.38	2.1	650.26	650.00	-0.9	1,160	-0.08%
2023/12/01	1.1	642.73	4.2	648.73	645.00	-3.1	1,151	-0.27%
2023/11/30	1	629.00	25.8	638.97	648.00	-24.8	1,139	-2.18%
2023/11/29	1	608.00	17.4	615.44	624.00	-16.4	1,106	-1.48%
2023/11/28	0.1	588.00	3	598.33	597.00	-2.9	1,093	-0.27%
2023/11/27	3	588.01	0	0.00	585.00	3	1,103	0.27%
2023/11/24	4.1	595.80	0	0.00	595.00	4.1	1,140	0.36%
2023/11/23	1	608.00	1	603.00	603.00	0	1,184	0.00%
2023/11/22	5.1	599.97	0	0.00	597.00	5.1	1,189	0.43%
2023/11/21	7.6	610.01	0.1	623.00	607.00	7.6	1,189	0.64%
2023/11/20	0.1	610.00	4	620.00	623.00	-3.9	1,200	-0.33%
2023/11/17	0	604.00	2	613.00	613.00	-2	1,204	-0.17%
2023/11/16	1.1	598.26	2	604.50	605.00	-0.9	1,205	-0.07%
2023/11/15	4.3	611.12	4.4	610.39	603.00	-0.1	1,207	-0.01%
2023/11/14	1	607.00	13.3	603.18	604.00	-12.3	1,188	-1.04%
2023/11/13	0	0.00	9	586.78	580.00	-9	1,165	-0.77%
2023/11/10	2.3	564.64	2	578.00	579.00	0.3	1,166	0.02%
2023/11/09	20.9	577.55	0	0.00	570.00	20.9	1,168	1.78%
2023/11/08	2.1	599.49	4	599.75	594.00	-2	1,168	-0.17%
2023/11/07	0	0.00	1.1	593.00	592.00	-1.1	1,195	-0.09%
2023/11/06	5.7	590.64	0	0.00	589.00	5.7	1,195	0.48%
2023/11/03	6.4	608.44	0	0.00	605.00	6.4	1,188	0.54%
2023/11/02	5	620.60	18	624.20	623.00	-13	1,203	-1.08%
2023/11/01	2	584.84	0.2	580.00	585.00	1.9	1,181	0.16%
2023/10/31	0.1	577.00	0	0.00	575.00	0.1	1,194	0.01%
2023/10/30	0	581.00	1	583.00	581.00	-1	1,242	-0.08%
2023/10/27	0	565.31	0	0.00	568.00	0	1,278	0.00%
2023/10/26	4.6	576.32	1	564.00	563.00	3.6	1,316	0.27%
2023/10/25	1	597.00	1	600.00	599.00	0	1,351	0.00%
2023/10/24	0.1	584.03	1	585.00	586.00	-0.9	1,391	-0.06%
2023/10/23	2	594.03	2	594.00	587.00	0	1,419	0.00%
2023/10/20	4.8	610.52	3	606.00	607.00	1.8	1,457	0.12%
2023/10/19	2	591.52	2.1	604.12	612.00	-0.1	1,464	-0.01%
2023/10/18	12.3	601.42	1	594.00	583.00	11.3	1,457	0.78%
2023/10/17	0	620.00	1	632.00	629.00	-1	1,426	-0.07%
2023/10/16	5.1	620.60	0	0.00	620.00	5.1	1,423	0.35%
2023/10/13	1.1	626.10	0	0.00	632.00	1.1	1,433	0.07%
2023/10/12	3	627.00	4	635.75	632.00	-1	1,448	-0.07%
2023/10/11	5.3	626.58	3	640.00	624.00	2.3	1,469	0.16%
2023/10/06	9.2	633.03	0	635.00	630.00	9.2	1,501	0.61%
2023/10/05	0.2	641.08	0	0.00	643.00	0.2	1,511	0.02%
2023/10/04	1.2	640.67	0	0.00	642.00	1.2	1,508	0.08%
2023/10/03	6.2	643.13	4.2	653.93	652.00	2	1,512	0.13%
2023/10/02	3.4	655.38	13.3	655.90	655.00	-9.9	1,510	-0.66%
2023/09/28	0.1	620.00	11.6	625.48	623.00	-11.5	1,497	-0.77%
2023/09/27	0	0.00	1	609.00	601.00	-1	1,485	-0.07%
2023/09/26	2	614.50	2	611.00	602.00	0	1,503	0.00%
2023/09/25	1.1	610.40	1.2	601.83	600.00	-0.1	1,520	-0.01%
2023/09/22	1.3	594.38	0.3	601.00	601.00	1	1,540	0.06%
2023/09/21	5.1	578.07	57	580.74	596.00	-51.9	1,552	-3.34%
2023/09/20	0.1	592.14	4	591.00	590.00	-3.9	1,548	-0.25%
2023/09/19	13.2	602.58	0.2	603.00	586.00	13	1,550	0.84%
2023/09/18	1	633.92	3	631.00	630.00	-2	1,547	-0.13%
2023/09/15	17.9	630.02	0	0.00	620.00	17.9	1,564	1.14%
2023/09/14	1	651.05	16.1	655.36	654.00	-15.1	1,573	-0.96%
2023/09/13	4	632.77	0	0.00	636.00	4	1,578	0.26%
2023/09/12	4	636.50	0.2	634.50	637.00	3.8	1,584	0.24%
2023/09/11	9.6	642.48	0.1	642.79	640.00	9.5	1,595	0.59%
2023/09/08	3	666.58	6.3	664.14	660.00	-3.3	1,602	-0.20%
2023/09/07	5	625.71	5.1	645.25	646.00	-0.1	1,606	0.00%
2023/09/06	3.2	634.27	0	636.00	634.00	3.1	1,626	0.19%
2023/09/05	1	635.00	0	639.00	639.00	1	1,640	0.06%
2023/09/04	3.2	640.31	0.2	630.00	639.00	3	1,658	0.18%
2023/09/01	53	652.55	0.8	648.06	646.00	52.2	1,664	3.14%
2023/08/31	2.5	658.98	0	0.00	647.00	2.5	1,660	0.15%
2023/08/30	2	680.00	5.3	679.80	677.00	-3.3	1,643	-0.20%
2023/08/29	1	659.00	5.4	650.88	660.00	-4.4	1,618	-0.27%
2023/08/28	1	629.99	0.1	629.00	627.00	0.9	1,579	0.06%
2023/08/25	3.1	618.92	2	617.03	626.00	1.1	1,585	0.07%
2023/08/24	0	621.00	6.4	629.76	633.00	-6.4	1,602	-0.40%
2023/08/23	1	583.39	7.6	606.85	606.00	-6.5	1,606	-0.41%
2023/08/22	0	596.00	17.1	607.81	594.00	-17.1	1,636	-1.04%
2023/08/21	2	593.03	0	594.00	593.00	2	1,661	0.12%
2023/08/18	0	0.00	12.1	610.34	602.00	-12.1	1,664	-0.73%
2023/08/17	7.7	606.09	11	609.27	602.00	-3.3	1,661	-0.20%
2023/08/16	0	604.00	0	0.00	609.00	0	1,681	0.00%
2023/08/15	4.1	601.11	6	604.66	606.00	-1.9	1,720	-0.11%
2023/08/14	2.2	593.95	3	593.00	589.00	-0.8	1,731	-0.05%
2023/08/11	2.1	574.85	16.5	589.09	592.00	-14.4	1,726	-0.84%
2023/08/10	5.3	563.31	3	557.00	566.00	2.3	1,698	0.13%
2023/08/09	2.1	585.03	3	587.67	585.00	-0.9	1,691	-0.05%
2023/08/08	0.2	575.65	25	577.96	573.00	-24.8	1,681	-1.48%
2023/08/07	2.1	556.28	6.1	561.57	568.00	-4	1,672	-0.24%
2023/08/04	4.2	554.86	1.1	555.89	552.00	3.1	1,666	0.18%
2023/08/02	4.5	554.40	7	557.00	554.00	-2.5	1,657	-0.15%
2023/08/01	2	540.74	2	532.00	541.00	0	1,607	0.00%
2023/07/31	6.2	528.87	2.1	528.65	531.00	4.1	1,573	0.26%
2023/07/28	6.2	554.11	2.1	545.02	545.00	4.2	1,533	0.27%
2023/07/27	8.1	568.49	5.4	570.62	569.00	2.7	1,483	0.18%
2023/07/26	7.8	592.52	2	595.36	577.00	5.7	1,466	0.39%
2023/07/25	12.3	629.45	2.1	643.64	611.00	10.2	1,433	0.72%
2023/07/24	3	650.00	4	654.00	657.00	-1	1,410	-0.07%
2023/07/21	1	612.08	7	649.43	641.00	-6	1,414	-0.42%
2023/07/20	4.1	632.00	1	630.04	628.00	3	1,410	0.22%
2023/07/19	2.1	633.17	1	651.00	634.00	1.1	1,405	0.08%
2023/07/18	2.1	642.05	0	0.00	643.00	2.1	1,409	0.15%
2023/07/17	3.3	657.29	0	0.00	649.00	3.3	1,404	0.24%
2023/07/14	3.1	645.34	0	669.00	675.00	3.1	1,394	0.22%
2023/07/13	2.1	674.62	10.1	676.90	665.00	-8	1,378	-0.58%
2023/07/12	4	656.50	1	653.13	656.00	3	1,345	0.22%
2023/07/11	0	0.00	6	648.34	649.00	-6	1,341	-0.45%
2023/07/10	4.1	633.54	2	633.50	634.00	2.1	1,350	0.16%
2023/07/07	5.2	641.34	1	640.18	640.00	4.1	1,359	0.30%
2023/07/06	5.4	659.04	4	683.00	653.00	1.4	1,401	0.10%
2023/07/05	2.2	680.41	1	677.12	677.00	1.2	1,399	0.08%
2023/07/04	0.6	680.00	6	679.33	681.00	-5.5	1,415	-0.39%
2023/07/03	2	659.62	7.1	668.46	672.00	-5	1,405	-0.36%
2023/06/30	1.1	615.43	5	633.84	645.00	-4	1,407	-0.28%
2023/06/29	15	594.80	3	604.67	605.00	12	1,441	0.83%
2023/06/28	11	606.89	0	0.00	602.00	11	1,479	0.75%
2023/06/27	2	606.07	0	0.00	604.00	2	1,579	0.13%
2023/06/26	27.2	619.06	1	623.00	614.00	26.2	1,682	1.56%
2023/06/21	10	647.13	0	0.00	655.00	10	1,713	0.59%
2023/06/20	4	663.74	10.1	662.31	666.00	-6.1	1,788	-0.34%
2023/06/19	1.2	641.65	18.1	648.40	646.00	-16.9	1,807	-0.93%
2023/06/16	0.2	638.96	0.9	636.00	635.00	-0.7	1,805	-0.04%
2023/06/15	0.1	625.02	7.1	639.94	644.00	-7	1,813	-0.39%
2023/06/14	4.1	620.42	3	631.29	616.00	1.1	1,838	0.06%
2023/06/13	2	633.03	31	628.23	633.00	-29	1,828	-1.58%
2023/06/12	52.1	614.19	3	626.34	619.00	49.1	1,821	2.69%
2023/06/09	22	601.68	5	605.60	608.00	17	1,807	0.94%
2023/06/08	7	597.86	0	0.00	595.00	7	1,800	0.39%
2023/06/07	5	605.40	1	621.96	615.00	4	1,791	0.22%
2023/06/06	0	0.00	1	607.90	604.00	-1	1,781	-0.06%
2023/06/05	2	603.00	1	604.00	604.00	1	1,778	0.06%
2023/06/02	1	604.50	1	597.00	597.00	0	1,786	0.00%
2023/06/01	1	598.00	53	594.62	603.00	-52	1,783	-2.92%
2023/05/31	3.1	605.63	3	603.00	598.00	0.1	1,777	0.00%
2023/05/30	2	625.50	1	620.02	622.00	1	1,774	0.06%
2023/05/29	4.1	614.39	3.1	614.23	616.00	1	1,791	0.05%
2023/05/26	3	592.97	5.1	585.58	598.00	-2.1	1,841	-0.11%
2023/05/25	4.1	561.26	56.2	550.55	562.00	-52.2	1,805	-2.89%
2023/05/24	1.1	540.76	0	0.00	546.00	1.1	1,789	0.06%
2023/05/23	2.1	549.74	4.1	545.12	547.00	-2	1,793	-0.11%
2023/05/22	104.1	545.50	1.3	552.85	548.00	102.8	1,804	5.70%	大買/鉅額交易
2023/05/19	2	532.00	14.9	508.30	532.00	-12.9	1,811	-0.71%
2023/05/18	11	491.14	23.7	499.85	496.50	-12.7	1,841	-0.69%
2023/05/17	1	475.50	4	481.13	486.00	-3	1,897	-0.16%
2023/05/16	1	469.00	2	473.50	469.50	-1	1,914	-0.05%
2023/05/15	1	460.00	0	0.00	462.00	1	1,924	0.05%
2023/05/12	2	463.75	1	466.50	464.50	1	1,933	0.05%
2023/05/11	5	470.80	0	0.00	460.50	5	1,939	0.26%
2023/05/10	1	486.00	5	480.40	480.00	-4	1,942	-0.21%
2023/05/09	1	482.00	5	482.80	483.50	-4	1,954	-0.20%
2023/05/08	1.1	480.59	3	481.00	480.00	-1.9	1,950	-0.10%
2023/05/05	6	475.75	2	476.50	472.00	4	1,968	0.20%
2023/05/04	0	0.00	1	474.00	470.00	-1	2,021	-0.05%
2023/05/02	2	467.75	5	473.50	476.00	-3	2,038	-0.15%
2023/04/28	0	0.00	1	458.00	455.00	-1	2,046	-0.05%
2023/04/27	2.1	444.71	5.1	445.05	450.00	-3.1	2,037	-0.15%
2023/04/26	2	436.00	5	439.20	436.00	-3	2,012	-0.15%
2023/04/25	2	434.00	0	0.00	437.50	2	1,999	0.10%
2023/04/24	1	455.49	5	455.10	451.50	-4	1,986	-0.20%
2023/04/21	3	456.00	0	446.00	449.00	3	1,982	0.15%
2023/04/20	5.2	465.95	3	474.00	463.50	2.2	1,976	0.11%
2023/04/19	2.2	472.95	0	0.00	469.00	2.2	1,991	0.11%
2023/04/18	1	475.50	0	0.00	475.00	1	1,991	0.05%
2023/04/17	5.4	475.77	4	481.38	475.00	1.4	1,999	0.07%
2023/04/14	1.1	482.88	1	479.50	479.50	0.1	1,994	0.01%
2023/04/13	15	483.37	0.5	488.50	480.00	14.5	1,992	0.73%
2023/04/12	1	494.00	8	494.50	493.00	-7	2,006	-0.35%
2023/04/11	26.2	494.43	11	495.37	489.00	15.2	2,010	0.76%
2023/04/10	20.3	487.03	4	486.75	486.50	16.3	1,980	0.82%
2023/04/07	3	484.00	4	484.63	486.50	-1	1,985	-0.05%
2023/04/06	1	472.50	1	470.50	476.50	0	1,962	0.00%
2023/03/31	6	480.67	1	486.50	476.50	5	1,967	0.25%
2023/03/30	13	481.92	20	483.08	479.50	-7	1,953	-0.36%
2023/03/29	8	474.88	4	472.50	469.50	4	1,907	0.21%
2023/03/28	10.2	487.08	12	483.45	474.00	-1.8	1,863	-0.10%
2023/03/27	8.2	469.10	15.8	482.07	488.00	-7.6	1,756	-0.43%
2023/03/24	15.1	442.96	15	444.67	451.00	0.1	1,652	0.01%
2023/03/23	7.1	437.48	14	437.71	439.50	-6.9	1,607	-0.43%
2023/03/22	5	425.40	11	422.09	417.50	-6	1,515	-0.40%
2023/03/21	2	410.75	5	407.50	408.00	-3	1,463	-0.20%
2023/03/20	3	410.83	7	409.50	407.00	-4	1,450	-0.28%
2023/03/17	15.5	408.65	12.2	417.21	404.00	3.3	1,442	0.23%
2023/03/16	1	406.00	7.3	400.66	400.50	-6.3	1,408	-0.44%
2023/03/15	7.6	402.69	5	408.40	400.50	2.6	1,415	0.19%
2023/03/14	2	398.00	0	0.00	398.50	2	1,424	0.14%
2023/03/13	0	0.00	2	400.00	402.50	-2	1,433	-0.14%
2023/03/10	4	400.75	12	401.33	399.00	-8	1,473	-0.54%
2023/03/09	5	410.00	8.1	410.60	409.00	-3.1	1,519	-0.20%
2023/03/07	3.9	404.82	2	402.00	404.00	1.9	1,517	0.13%
2023/03/06	4	405.50	4	408.50	407.00	0	1,508	0.00%
2023/03/03	0.1	405.00	3	404.17	402.00	-2.9	1,497	-0.19%
2023/03/02	4	402.50	4	401.75	402.50	0	1,494	0.00%
2023/03/01	15	411.63	10	407.90	405.00	5	1,482	0.33%
2023/02/24	4	414.63	13.1	418.78	425.00	-9.1	1,446	-0.63%
2023/02/22	0	0.00	13.3	399.59	398.00	-13.3	1,373	-0.97%
2023/02/21	2	399.50	6.2	399.17	397.50	-4.2	1,369	-0.31%
2023/02/20	2.3	395.20	4	398.88	397.50	-1.7	1,366	-0.12%
2023/02/17	3	389.34	8	388.81	393.00	-5	1,359	-0.36%
2023/02/16	24	378.96	2	382.00	385.50	22	1,331	1.65%
2023/02/15	31.2	381.14	0	0.00	377.50	31.2	1,268	2.46%
2023/02/14	2.1	406.79	8	413.88	413.00	-5.9	1,191	-0.50%
2023/02/13	1	398.00	81	400.21	406.50	-80	1,170	-6.84%
2023/02/10	46	397.09	2	393.59	393.50	44	1,167	3.77%
2023/02/09	41.1	398.87	1	398.50	398.50	40.1	1,172	3.42%
2023/02/08	4	404.00	1	402.00	401.50	3	1,167	0.26%
2023/02/07	17	414.88	37.1	416.06	410.50	-20.1	1,164	-1.73%
2023/02/06	4	410.25	8	411.63	410.50	-4	1,185	-0.33%
2023/02/03	1	409.07	7.6	412.38	409.50	-6.6	1,187	-0.55%
2023/02/02	23	404.33	70.3	406.84	407.50	-47.3	1,168	-4.04%
2023/02/01	0	0.00	5	386.30	383.50	-5	1,143	-0.44%
2023/01/31	4.1	375.09	0	0.00	375.00	4.1	1,167	0.35%
2023/01/30	2	378.04	3	384.50	381.50	-1	1,173	-0.08%
2023/01/16	1	385.00	1	385.50	385.50	0	1,190	0.00%
2023/01/13	2	386.75	2	380.00	380.00	0	1,304	0.00%
2023/01/12	2	378.75	0	0.00	377.00	2	1,337	0.15%
2023/01/11	1	381.00	0	0.00	381.00	1	1,351	0.07%
2023/01/10	0	0.00	2	390.50	383.50	-2	1,362	-0.15%
2023/01/09	4	377.75	2	379.75	387.50	2	1,377	0.15%
2023/01/06	2	366.00	2.3	366.44	366.50	-0.3	1,371	-0.02%
2023/01/05	3	367.17	2	370.25	366.00	1	1,394	0.07%
2023/01/04	1	379.00	0	0.00	374.00	1	1,406	0.07%
2023/01/03	1	378.00	0	0.00	376.50	1	1,423	0.07%
2022/12/30	0	379.70	7	388.79	376.50	-7	1,435	-0.49%
2022/12/29	6	379.83	1	379.50	382.00	5	1,430	0.35%
2022/12/28	0	0.00	3	383.17	381.50	-3	1,446	-0.21%
2022/12/27	0	0.00	2	380.25	386.50	-2	1,448	-0.14%
2022/12/26	1	363.00	0	0.00	365.50	1	1,444	0.07%
2022/12/23	3	364.33	0	0.00	369.50	3	1,454	0.21%
2022/12/22	4	372.88	0	0.00	372.50	4	1,456	0.27%
2022/12/21	0	381.64	0	0.00	376.50	0	1,461	0.00%
2022/12/20	2.1	391.51	1	380.00	380.00	1.1	1,458	0.08%
2022/12/19	0	395.00	0	0.00	395.00	0	1,461	0.00%
2022/12/16	0	397.60	2	396.00	398.50	-2	1,480	-0.13%
2022/12/15	0	0.00	104	403.52	408.50	-104	1,495	-6.95%	大賣/鉅額交易
2022/12/14	1	393.00	2.1	397.03	396.50	-1.1	1,486	-0.07%
2022/12/13	1	390.48	1	384.00	384.00	0	1,489	0.00%
2022/12/12	0	0.00	3	380.50	388.00	-3	1,500	-0.20%
2022/12/09	4	396.38	0	0.00	387.50	4	1,529	0.26%
2022/12/08	1	392.50	2	393.50	397.50	-1	1,579	-0.06%
2022/12/07	2	385.00	0	0.00	389.00	2	1,609	0.12%
2022/12/06	64.2	402.46	1	403.00	389.00	63.2	1,615	3.91%
2022/12/05	1	410.07	0.1	412.00	411.00	0.9	1,623	0.06%
2022/12/02	1	398.00	3.5	407.20	410.00	-2.5	1,649	-0.15%
2022/12/01	83	399.40	9.1	398.27	397.00	73.9	1,614	4.57%
2022/11/30	2	378.75	3.1	380.13	379.00	-1.1	1,581	-0.07%
2022/11/29	1.1	376.16	0	0.00	376.00	1.1	1,627	0.07%
2022/11/28	3	376.50	3	380.00	382.50	0	1,666	0.00%
2022/11/25	2	380.00	0	0.00	376.00	2	1,696	0.12%
2022/11/24	0	0.00	3	382.67	384.00	-3	1,723	-0.17%
2022/11/23	1	377.50	0	0.00	378.50	1	1,738	0.06%
2022/11/22	2	378.50	0	0.00	382.00	2	1,755	0.11%
2022/11/21	1.1	385.36	2	382.75	383.00	-0.9	1,781	-0.05%
2022/11/18	2	383.50	0	0.00	380.50	2	1,804	0.11%
2022/11/17	1.3	390.73	1	392.00	391.50	0.3	1,794	0.02%
2022/11/15	3	380.33	3	380.17	380.00	0	1,782	0.00%
2022/11/14	2	391.25	8	384.44	379.50	-6	1,778	-0.34%
2022/11/11	4.1	390.93	4.2	385.22	384.00	-0.1	1,789	-0.01%
2022/11/10	2	377.25	3	379.50	379.50	-1	1,791	-0.06%
2022/11/09	1	381.00	1.2	382.17	382.00	-0.2	1,812	-0.01%
2022/11/08	8	380.69	1	373.50	374.00	7	1,860	0.38%
2022/11/07	1	376.50	3	376.83	375.00	-2	1,859	-0.11%
2022/11/04	3	377.33	3	376.67	378.00	0	1,866	0.00%
2022/11/03	2	373.50	2	374.00	375.00	0	1,866	0.00%
2022/11/02	5	371.30	37.1	371.45	373.50	-32.1	1,862	-1.72%
2022/10/31	0.2	353.00	1.2	354.15	351.00	-1	1,850	-0.06%
2022/10/28	1	348.00	0	0.00	344.50	1	1,860	0.05%
2022/10/27	1	332.50	9	336.72	345.00	-8	1,852	-0.43%
2022/10/26	0.1	318.58	1	313.00	314.00	-0.9	1,852	-0.05%
2022/10/25	2	325.76	1	323.00	323.00	1	1,857	0.05%
2022/10/24	3	328.66	5	328.10	325.50	-2	1,875	-0.10%
2022/10/21	9	315.39	7.6	318.14	317.00	1.4	1,879	0.08%
2022/10/20	9.1	339.48	1	332.50	327.50	8.1	1,800	0.45%
2022/10/19	29	365.60	2	368.50	363.50	27	1,779	1.52%
2022/10/18	5	372.00	2	369.50	369.00	3	1,780	0.17%
2022/10/17	2	375.49	2	370.25	371.50	0	1,826	0.00%
2022/10/14	7	386.00	17	393.06	384.50	-10	1,846	-0.54%
2022/10/13	8	382.31	6	384.92	373.50	2	1,864	0.11%
2022/10/12	9	390.06	4	394.63	395.00	5	1,866	0.27%
2022/10/11	0	0.00	2.2	408.46	403.00	-2.2	1,883	-0.11%
2022/10/07	1	416.50	2.1	416.95	418.50	-1.1	1,911	-0.06%
2022/10/06	3	407.33	31.1	404.51	413.50	-28.1	1,942	-1.45%
2022/10/05	13	404.73	5	403.19	403.00	8	1,950	0.41%
2022/10/04	10	394.25	6.2	393.23	393.00	3.8	1,946	0.20%
2022/10/03	15	384.63	4	385.38	385.50	11	1,948	0.56%
2022/09/30	2	370.04	17	370.21	381.50	-15	1,978	-0.76%
2022/09/29	2	372.25	2	371.50	369.00	0	2,069	0.00%
2022/09/28	15	362.03	3	367.50	361.50	12	2,089	0.57%
2022/09/27	3	372.33	3	374.17	374.00	0	2,107	0.00%
2022/09/26	2.1	382.38	2	370.00	370.50	0.1	2,132	0.00%
2022/09/23	3	394.17	4	386.88	384.50	-1	2,166	-0.05%
2022/09/22	1	391.50	19	392.42	393.50	-18	2,175	-0.83%
2022/09/21	7	376.36	0	0.00	378.00	7	2,154	0.32%
2022/09/20	3	391.67	2	386.00	384.50	1	2,143	0.05%
2022/09/19	11	389.68	14	391.00	388.00	-3	2,140	-0.14%
2022/09/16	28	396.04	1.1	397.07	394.00	26.9	2,136	1.26%
2022/09/15	28	406.48	23.4	407.73	404.50	4.6	2,121	0.22%
2022/09/14	17	394.15	43	393.07	395.00	-26	2,072	-1.25%
2022/09/13	29	392.64	5	393.80	393.50	24	2,047	1.17%
2022/09/12	5	394.30	4	396.38	392.00	1	2,042	0.05%
2022/09/08	4	387.13	103	388.96	385.00	-99	2,038	-4.86%	大賣/
2022/09/07	25	373.30	0	0.00	375.00	25	2,010	1.24%
2022/09/06	34	376.51	7	381.71	375.50	27	2,020	1.34%
2022/09/05	65	381.02	6.3	382.94	379.50	58.7	2,004	2.93%
2022/09/02	2	373.90	9	364.44	378.50	-7	1,960	-0.36%
2022/09/01	5	350.49	0	0.00	345.00	5	1,924	0.26%
2022/08/31	4	396.38	1.2	395.32	400.00	2.8	1,917	0.15%
2022/08/30	2	400.50	1	406.95	404.00	1	1,945	0.05%
2022/08/29	2	408.00	5	406.50	405.50	-3	1,981	-0.15%
2022/08/26	22	433.00	3	436.50	421.50	19	1,997	0.95%
2022/08/25	2.5	418.67	41	415.79	421.00	-38.5	1,966	-1.96%
2022/08/24	1	409.50	0	413.00	407.50	1	1,946	0.05%
2022/08/23	0	0.00	15.1	410.46	408.50	-15.1	1,946	-0.78%
2022/08/22	2	412.75	1	411.50	410.00	1	1,956	0.05%
2022/08/19	8	419.38	14	419.50	417.00	-6	1,968	-0.30%
2022/08/18	10	410.60	8.3	407.32	418.00	1.7	1,994	0.08%
2022/08/17	2	406.25	13	403.97	407.50	-11	1,995	-0.55%
2022/08/16	3	412.67	13	406.27	403.50	-10	1,980	-0.50%
2022/08/15	5.1	404.12	10.1	401.69	409.00	-5.1	1,951	-0.26%
2022/08/12	1	380.50	2	380.25	379.00	-1	1,896	-0.05%
2022/08/11	13	379.15	11	379.41	373.50	2	1,890	0.11%
2022/08/10	3	374.67	3	376.33	377.00	0	1,875	0.00%
2022/08/09	1	376.50	0	0.00	376.00	1	1,867	0.05%
2022/08/08	10	374.40	6	377.67	379.50	4	1,864	0.21%
2022/08/05	12	376.46	12	379.00	374.50	0	1,849	0.00%
2022/08/04	11	368.95	5	368.20	372.50	6	1,826	0.33%
2022/08/03	5	367.00	26	366.06	367.00	-21	1,806	-1.16%
2022/08/02	21	360.10	4	367.00	362.50	17	1,782	0.96%
2022/08/01	7.1	377.85	1	376.50	376.50	6.1	1,740	0.35%
2022/07/29	7	382.62	4	389.37	389.50	3	1,714	0.18%
2022/07/28	17.1	375.18	5	373.10	371.50	12.1	1,683	0.72%
2022/07/27	14	372.64	6	368.67	380.00	8	1,651	0.48%
2022/07/26	37.2	379.63	2	378.25	380.00	35.2	1,618	2.18%
2022/07/25	3	384.67	3	384.66	386.00	0	1,614	0.00%
2022/07/22	10	386.70	18	385.51	385.00	-8	1,616	-0.50%
2022/07/21	4	366.25	41.2	362.62	378.00	-37.2	1,600	-2.33%
2022/07/20	11	355.27	9	363.05	353.50	2	1,582	0.12%
2022/07/19	3	353.33	1.2	353.97	351.00	1.8	1,560	0.11%
2022/07/18	5.3	340.87	9.1	345.55	354.00	-3.8	1,534	-0.25%
2022/07/15	4	323.76	76	325.22	327.00	-72	1,488	-4.83%
2022/07/14	2	294.07	14	299.36	311.50	-12	1,450	-0.83%
2022/07/13	2	293.00	6	294.92	293.50	-4	1,404	-0.28%
2022/07/12	4	275.03	123	281.02	275.00	-119	1,373	-8.66%	大賣/鉅額交易
2022/07/11	11.1	317.44	34.1	312.96	298.00	-22.9	1,345	-1.70%
2022/07/08	1.1	315.95	6	312.25	316.00	-5	1,321	-0.37%
2022/07/07	8.1	273.82	11	273.27	287.50	-2.9	1,280	-0.23%
2022/07/06	16.1	303.72	3	304.00	283.00	13.1	1,178	1.11%
2022/07/05	198	322.35	7	323.57	314.00	191	1,146	16.66%	大買/鉅額交易
2022/07/04	2	312.49	2	314.50	314.00	0	1,121	0.00%
2022/07/01	7.2	323.57	1	349.00	315.00	6.2	1,096	0.57%
2022/06/30	8.2	341.43	58	336.00	334.50	-49.9	1,051	-4.74%
2022/06/29	0	0.00	23	371.72	371.50	-23	1,035	-2.22%
2022/06/27	2	375.50	6	377.58	376.00	-4	1,037	-0.39%
2022/06/24	9	368.22	39	367.24	362.00	-30	1,034	-2.91%
2022/06/23	5	358.10	38	356.08	360.50	-33	1,029	-3.20%
2022/06/22	1.1	369.24	5	360.10	352.00	-3.9	1,028	-0.38%
2022/06/21	5	371.00	1	372.49	376.50	4	1,026	0.39%
2022/06/20	2	361.75	4	359.75	357.50	-2	1,031	-0.19%
2022/06/17	3.1	349.50	1	349.50	353.00	2.1	1,016	0.20%
2022/06/16	42	383.34	5	370.20	370.00	37	991	3.73%
2022/06/15	2	398.75	23	399.10	392.00	-21	976	-2.15%
2022/06/14	9	377.24	0	389.00	391.00	9	976	0.92%
2022/06/13	0	0.00	6	386.08	388.00	-6	992	-0.60%
2022/06/10	3	379.33	0	392.50	392.50	3	991	0.30%
2022/06/09	103	389.85	7	395.86	385.50	96	985	9.74%	大買/
2022/06/08	10	398.10	23.1	396.97	401.50	-13.1	979	-1.34%
2022/06/07	39	386.59	17	385.09	383.00	22	953	2.31%
2022/06/06	3	372.50	15	369.03	374.50	-12	924	-1.30%
2022/06/02	0	354.00	0	0.00	354.00	0	920	0.00%
2022/06/01	5	354.29	14	351.43	352.50	-9	950	-0.94%
2022/05/31	4	349.50	3	353.17	354.50	1	966	0.10%
2022/05/30	4	343.75	7	348.21	349.00	-3	960	-0.31%
2022/05/27	11	332.64	2	334.25	334.00	9	950	0.95%
2022/05/26	32	321.88	1	320.06	322.50	31	935	3.31%
2022/05/25	13	340.32	2	341.25	337.00	11	898	1.23%
2022/05/24	7	352.23	0	0.00	350.00	7	881	0.80%
2022/05/23	3	358.20	0	0.00	357.00	3	877	0.34%
2022/05/20	4	366.50	2	362.00	363.00	2	880	0.23%
2022/05/19	3	369.00	0	370.00	367.50	3	875	0.34%
2022/05/18	2	383.00	5	383.30	380.50	-3	868	-0.35%
2022/05/17	1	378.49	1	375.50	375.50	0	860	0.00%
2022/05/16	1	383.50	1	376.50	374.50	0	864	0.00%
2022/05/13	1	374.52	28	377.77	378.50	-27	863	-3.13%
2022/05/12	1	380.13	1	370.00	370.00	0	862	0.01%
2022/05/11	1	374.50	1	375.50	374.50	0	864	0.00%
2022/05/10	3	361.02	5	370.70	375.50	-2	868	-0.23%
2022/05/09	1.1	378.24	1	371.50	369.00	0.1	874	0.01%
2022/05/06	2	378.50	2	379.25	383.50	0	881	0.00%
2022/05/05	2	392.50	52	394.84	390.00	-50	891	-5.61%
2022/05/04	1	377.00	2	384.00	382.00	-1	891	-0.11%
2022/05/03	1	377.40	1	375.50	377.50	0	912	0.00%
2022/04/29	1	369.00	1	379.00	379.50	0	931	0.00%
2022/04/28	0	357.50	27	368.46	371.50	-27	923	-2.92%
2022/04/27	3	333.02	13	343.31	360.00	-10	905	-1.10%
2022/04/26	36	349.48	3	348.00	339.00	33	868	3.80%
2022/04/25	7.1	383.50	1	370.00	370.00	6.1	849	0.71%
2022/04/22	0	391.00	1	396.50	399.00	-1	847	-0.12%
2022/04/21	1	397.50	0	0.00	399.50	1	853	0.12%
2022/04/20	3	396.00	1	405.00	393.50	2	859	0.23%
2022/04/19	0	0.00	1	405.00	403.50	-1	856	-0.12%
2022/04/18	0	390.00	0	0.00	387.50	0	864	0.00%
2022/04/15	1.1	388.05	1	385.50	385.00	0.1	876	0.01%
2022/04/14	3	402.67	1	400.00	400.00	2	889	0.22%
2022/04/13	1	407.00	4	405.38	402.50	-3	902	-0.33%
2022/04/12	2	392.19	1	394.50	396.00	1	936	0.11%
2022/04/11	0	398.50	10	390.50	391.00	-10	939	-1.06%
2022/04/08	9	395.85	21	396.50	395.00	-12	946	-1.26%
2022/04/07	47	416.88	3	413.00	408.00	44	946	4.65%
2022/04/06	0	0.00	4	418.88	420.50	-4	940	-0.43%
2022/04/01	25	419.63	35.1	418.69	419.00	-10	935	-1.07%
2022/03/31	0	0.00	4.1	412.96	410.00	-4.1	924	-0.44%
2022/03/30	8	412.94	7	418.50	416.00	1	929	0.11%
2022/03/29	4	413.62	5	407.40	410.00	-1	930	-0.11%
2022/03/28	5	404.50	5	407.50	410.00	0	931	0.00%
2022/03/25	2	407.50	4	409.75	408.00	-2	934	-0.21%
2022/03/24	12	389.83	3.2	402.31	399.50	8.8	943	0.93%
2022/03/23	3	383.13	4.1	390.05	393.00	-1	947	-0.11%
2022/03/22	10	376.05	1	377.50	377.50	9	941	0.96%
2022/03/21	10	376.65	0	0.00	377.00	10	947	1.06%
2022/03/18	2	377.00	2	381.25	385.00	0	951	0.00%
2022/03/17	1	377.00	3	381.49	377.00	-2	953	-0.21%
2022/03/16	2	366.00	8.4	369.13	367.00	-6.4	935	-0.68%
2022/03/15	16	352.59	0	0.00	350.00	16	922	1.73%
2022/03/14	10	367.20	0	0.00	362.00	10	942	1.06%
2022/03/11	6	366.08	17	371.58	371.00	-11	957	-1.15%
2022/03/10	16.1	355.76	24	352.38	357.00	-8	953	-0.83%
2022/03/09	23.3	326.46	2	329.50	331.50	21.3	960	2.22%
2022/03/08	28.2	319.51	4	317.89	316.50	24.2	951	2.54%
2022/03/07	1	332.00	3	340.44	338.50	-2	941	-0.21%
2022/03/04	7	360.91	0	0.00	359.50	7	946	0.74%
2022/03/03	3	376.00	0	0.00	376.00	3	964	0.31%
2022/03/02	5	379.50	0	0.00	379.00	5	990	0.50%
2022/03/01	1	385.50	1	380.00	380.00	0	1,023	0.00%
2022/02/25	1	390.50	1	383.50	382.00	0	1,128	0.00%
2022/02/24	4.1	384.79	0	0.00	382.00	4.1	1,144	0.35%
2022/02/23	1	395.50	1	396.98	397.00	0	1,158	0.00%
2022/02/22	3.1	390.54	4	389.13	389.00	-1	1,196	-0.08%
2022/02/21	1	403.00	1	401.00	397.00	0	1,208	0.00%
2022/02/18	1	400.00	0	0.00	398.00	1	1,223	0.08%
2022/02/17	1	396.50	0	0.00	395.50	1	1,254	0.08%
2022/02/16	0	0.00	2	402.00	403.00	-2	1,296	-0.15%
2022/02/14	4	391.00	4	389.13	389.00	0	1,322	0.00%
2022/02/10	1	411.14	1	405.03	405.00	0	1,374	0.00%
2022/02/09	1	410.00	3	405.67	405.00	-2	1,421	-0.14%
2022/02/08	2	401.24	1	400.00	400.00	1	1,465	0.07%
2022/02/07	2	400.00	2	403.00	402.00	0	1,491	0.00%
2022/01/26	2	392.98	3	390.00	390.00	-1	1,563	-0.06%
2022/01/25	3	391.17	87	389.89	388.00	-84	1,666	-5.04%
2022/01/24	5	371.60	5	379.70	382.50	0	1,702	0.00%
2022/01/21	0	389.00	67	394.17	384.00	-67	1,710	-3.91%
2022/01/20	1	391.50	1	390.50	390.50	0	1,718	0.00%
2022/01/19	1	390.50	6	391.92	389.00	-5	1,741	-0.29%
2022/01/18	0	0.00	2	399.25	387.00	-2	1,789	-0.11%
2022/01/17	0	0.00	23.4	392.05	395.50	-23.4	1,809	-1.29%
2022/01/14	3.4	377.32	1	379.94	379.50	2.4	1,857	0.13%
2022/01/13	0	387.00	0	0.00	386.50	0	1,992	0.00%
2022/01/12	4	381.38	0	0.00	379.50	4	2,095	0.19%
2022/01/11	4	386.50	0	0.00	381.00	4	2,169	0.18%
2022/01/10	2	393.34	4	396.63	395.50	-2	2,181	-0.09%
2022/01/07	5	393.60	5	394.90	400.00	0	2,221	0.00%
2022/01/06	6	411.85	8	415.00	411.50	-2	2,238	-0.09%
2022/01/05	44	421.40	49	420.26	423.50	-5	2,259	-0.22%
2022/01/04	3	405.52	2	405.55	408.00	1	2,263	0.04%
2022/01/03	3	413.67	2	416.75	408.00	1	2,357	0.04%
2021/12/30	10	396.30	58	399.19	408.00	-48	2,368	-2.03%
2021/12/28	1	401.50	0	0.00	403.00	1	2,435	0.04%
2021/12/27	0	0.00	1	401.00	401.00	-1	2,487	-0.04%
2021/12/24	3	402.17	0	0.00	402.50	3	2,576	0.12%
2021/12/23	0	0.00	3	412.67	413.00	-3	2,703	-0.11%
2021/12/21	0	0.00	1	412.00	411.50	-1	2,817	-0.04%
2021/12/20	6	403.50	65	406.28	403.50	-59	2,838	-2.08%
2021/12/17	7	416.72	6	415.42	419.50	1	2,838	0.04%
2021/12/16	1	419.50	9	427.89	429.00	-8	2,865	-0.28%
2021/12/15	2	411.00	8	411.81	411.50	-6	2,856	-0.21%
2021/12/14	4	407.63	0	0.00	405.50	4	2,848	0.14%
2021/12/13	1	418.00	2	424.25	419.50	-1	2,838	-0.04%
2021/12/10	1	424.00	0	0.00	422.00	1	2,840	0.04%
2021/12/09	1	425.00	0	430.00	429.00	1	2,850	0.03%
2021/12/08	8.1	439.34	0	0.00	428.00	8.1	2,840	0.28%
2021/12/07	4	439.75	5.2	440.61	439.00	-1.2	2,824	-0.04%
2021/12/06	12	437.41	1.1	441.43	430.00	10.9	2,804	0.39%
2021/12/03	68	444.46	23.1	451.49	445.00	44.9	2,793	1.61%
2021/12/02	2	439.19	2	441.52	441.00	0	2,758	0.00%
2021/12/01	8	442.75	9	442.83	439.50	-1	2,746	-0.04%
2021/11/30	4	438.25	12	435.46	439.00	-8	2,736	-0.29%
2021/11/29	9	416.99	25	419.26	424.00	-16	2,714	-0.59%
2021/11/26	63	406.63	6	408.17	402.50	57	2,688	2.12%
2021/11/25	14	407.04	11.1	413.06	415.00	2.9	2,678	0.11%
2021/11/24	108	407.25	155	418.94	405.00	-47	2,671	-1.76%	大買/大賣/
2021/11/23	1.1	388.19	0	0.00	400.00	1.1	2,570	0.04%
2021/11/22	15	394.47	11.1	388.27	401.00	4	2,561	0.15%
2021/11/19	14	403.18	13	400.73	392.00	1	2,554	0.04%
2021/11/18	2	395.50	2	402.00	396.00	0	2,535	0.00%
2021/11/17	34.1	393.17	0.1	392.00	393.50	34	2,537	1.34%
2021/11/16	111.1	398.67	8	400.49	399.50	103.1	2,531	4.07%	大買/鉅額交易
2021/11/15	12	403.84	128	401.58	410.00	-116	2,508	-4.62%	大賣/鉅額交易
2021/11/12	1	387.00	99	390.43	388.00	-98	2,477	-3.96%
2021/11/11	4	383.75	6	382.83	383.50	-2	2,464	-0.08%
2021/11/10	4	384.36	8	387.25	389.00	-4	2,478	-0.16%
2021/11/09	2	388.00	8	388.62	388.50	-6	2,481	-0.24%
2021/11/08	13.1	382.14	8	379.06	379.50	5.1	2,452	0.21%
2021/11/05	8.1	393.24	13.1	394.48	402.50	-4.9	2,411	-0.20%
2021/11/04	6	392.75	6	395.25	386.00	0	2,365	0.00%
2021/11/03	82.1	402.08	18.1	403.05	392.50	64	2,338	2.74%
2021/11/02	86	405.29	133	407.20	406.50	-47	2,257	-2.08%	大賣/
2021/11/01	9.1	383.11	30	385.80	388.00	-20.9	2,155	-0.97%
2021/10/29	3	369.67	19	378.16	369.00	-16	2,155	-0.74%
2021/10/28	9	373.94	2	376.25	373.50	7	2,160	0.32%
2021/10/27	3	379.66	21	378.74	379.50	-18	2,159	-0.83%
2021/10/26	119	383.12	8.1	385.63	376.50	111	2,197	5.05%	大買/鉅額交易
2021/10/25	3	385.87	7	388.14	391.50	-4	2,162	-0.18%
2021/10/22	44	387.59	13	393.23	386.50	31	2,153	1.44%
2021/10/21	144	390.39	103.2	390.35	387.50	40.9	2,101	1.94%	大買/大賣/
2021/10/20	92	369.38	113	371.31	377.00	-21	1,966	-1.07%	大賣/
2021/10/19	55	355.88	85	360.89	362.00	-30	1,874	-1.60%
2021/10/18	5	346.10	1	348.50	342.00	4	1,800	0.22%
2021/10/15	5	343.80	3.1	349.09	341.00	1.9	1,809	0.11%
2021/10/14	7.1	330.51	7	335.00	334.50	0.1	1,798	0.00%
2021/10/13	6	339.50	4	339.83	338.00	2	1,799	0.11%
2021/10/12	42	342.68	3	352.17	340.00	39	1,777	2.20%
2021/10/08	35	354.44	83.1	346.54	356.00	-48.1	1,743	-2.76%
2021/10/07	26	329.94	11	332.23	330.00	15	1,659	0.90%
2021/10/06	78	323.20	23	328.48	322.00	55	1,671	3.29%
2021/10/05	36	332.24	128	334.30	338.00	-92	1,674	-5.49%	大賣/
2021/10/04	5	329.30	9	331.89	328.00	-4	1,651	-0.24%
2021/10/01	160	332.61	179.2	329.92	322.50	-19.2	1,611	-1.19%	大買/大賣/
2021/09/30	194	334.51	60.9	336.32	350.50	133.2	1,547	8.61%	大買/鉅額交易
2021/09/29	250	336.63	263.2	333.09	322.00	-13.2	1,432	-0.92%	大買/大賣/
2021/09/28	27	327.87	10.1	322.95	329.00	17	1,383	1.23%
2021/09/27	0	0.00	13	324.85	322.00	-13	1,364	-0.95%
2021/09/24	39.1	317.95	40	317.64	318.50	-0.9	1,342	-0.06%
2021/09/23	0	0.00	41.1	315.33	318.00	-41.1	1,337	-3.07%
2021/09/22	0	0.00	4	298.25	299.00	-4	1,315	-0.30%
2021/09/16	28	299.13	0	0.00	299.00	28	1,328	2.11%
2021/09/15	30	298.42	0	0.00	299.50	30	1,344	2.23%
2021/09/14	2	308.00	2	307.25	307.00	0	1,375	0.00%
2021/09/13	10	302.75	0	0.00	298.50	10	1,370	0.73%
2021/09/10	0	0.00	14	304.04	306.00	-14	1,385	-1.01%
2021/09/08	35.2	288.47	1	288.50	287.50	34.2	1,430	2.39%
2021/09/07	17.1	297.04	0	0.00	296.00	17.1	1,454	1.17%
2021/09/06	2	306.00	0	0.00	304.00	2	1,509	0.13%
2021/09/03	5.1	307.01	0	0.00	307.00	5.1	1,536	0.33%
2021/09/02	1	309.98	5	312.50	307.00	-4	1,535	-0.26%
2021/09/01	2	307.00	0	0.00	309.00	2	1,560	0.13%
2021/08/31	12	302.00	0	0.00	304.00	12	1,595	0.75%
2021/08/30	0	0.00	5	318.00	315.00	-5	1,694	-0.30%
2021/08/27	1	307.00	1	310.00	308.50	0	1,677	0.00%
2021/08/26	3	304.17	0	0.00	303.50	3	1,696	0.18%
2021/08/25	5	310.80	1	310.00	310.50	4	1,697	0.24%
2021/08/24	3	315.00	1	317.00	310.00	2	1,704	0.12%
2021/08/23	0	0.00	2	313.25	318.00	-2	1,701	-0.12%
2021/08/20	0	0.00	52	299.42	301.50	-52	1,700	-3.06%
2021/08/19	0	293.50	33	297.17	293.50	-33	1,712	-1.93%
2021/08/18	1	286.00	1	296.50	296.50	0	1,720	0.00%
2021/08/17	3.1	290.51	0	0.00	283.50	3.1	1,758	0.18%
2021/08/16	4	280.88	76	292.89	298.00	-72	1,767	-4.07%
2021/08/13	76.3	293.73	0.1	288.41	286.00	76.3	1,754	4.35%
2021/08/12	68.1	299.25	0	0.00	301.50	68.1	1,742	3.91%
2021/08/11	57.1	300.27	0	0.00	300.00	57.1	1,769	3.23%
2021/08/10	6	307.58	0.1	303.50	308.50	5.9	1,817	0.32%
2021/08/09	2	305.01	3.1	309.51	305.50	-1.1	1,873	-0.06%
2021/08/06	1.1	310.10	0	0.00	311.00	1.1	1,943	0.05%
2021/08/05	8	316.56	3	317.50	314.50	5	1,996	0.25%
2021/08/04	27.2	320.27	6	322.75	316.00	21.2	2,053	1.03%
2021/08/03	10	340.10	24.3	340.71	338.00	-14.3	2,024	-0.71%
2021/08/02	1	325.51	0	0.00	328.00	1	2,023	0.05%
2021/07/30	15.1	333.31	77	340.28	327.50	-62	2,059	-3.01%
2021/07/29	1	312.00	63	319.68	318.50	-62	2,025	-3.06%
2021/07/28	3.2	300.00	37	311.59	308.50	-33.8	2,060	-1.64%
2021/07/27	2	308.51	0	0.00	308.00	2	2,096	0.10%
2021/07/26	1	311.62	14	317.14	316.00	-13	2,111	-0.61%
2021/07/23	8	312.31	2	310.25	311.50	6	2,129	0.28%
2021/07/21	0	0.00	7	324.07	326.00	-7	2,160	-0.32%
2021/07/20	5	316.90	3	310.17	309.00	2	2,142	0.09%
2021/07/19	6	332.25	1	334.00	334.00	5	2,112	0.24%
2021/07/16	0	0.00	5	340.60	342.00	-5	2,098	-0.24%
2021/07/15	0	333.50	2	337.25	337.00	-2	2,097	-0.09%
2021/07/14	1	331.00	1	334.00	335.00	0	2,098	0.00%
2021/07/13	3.1	334.09	11	335.05	327.50	-7.9	2,087	-0.38%
2021/07/12	3	331.49	10.3	329.17	329.50	-7.2	2,069	-0.35%
2021/07/09	5	317.20	3	321.67	313.50	2	2,027	0.10%
2021/07/08	0	324.00	0.1	322.00	320.50	0	2,017	0.00%
2021/07/07	8	323.38	9.2	328.56	322.50	-1.2	2,014	-0.06%
2021/07/06	24	316.56	3.1	321.03	325.00	21	1,998	1.05%
2021/07/05	37	318.43	21.2	319.72	319.00	15.8	2,019	0.78%
2021/07/02	17	302.95	16.2	308.18	310.00	0.8	2,021	0.04%
2021/07/01	16	301.06	0	0.00	300.00	16	2,038	0.78%
2021/06/30	19	305.21	1	307.00	302.00	18	2,071	0.87%
2021/06/29	1	302.50	12.1	307.93	306.50	-11.1	2,086	-0.53%
2021/06/28	0	0.00	2	300.50	299.00	-2	2,096	-0.10%
2021/06/25	16	298.97	1	299.50	298.50	15	2,153	0.70%
2021/06/24	3	310.00	5	301.20	301.00	-2	2,176	-0.09%
2021/06/23	1.1	306.07	60.4	306.68	308.00	-59.3	2,204	-2.69%
2021/06/22	1.2	286.67	0	0.00	288.00	1.2	2,197	0.05%
2021/06/21	3	295.50	1	297.00	290.50	2	2,209	0.09%
2021/06/18	42	300.51	9	305.44	296.00	33	2,197	1.50%
2021/06/17	0.1	293.00	2	295.00	296.00	-1.9	2,160	-0.09%
2021/06/16	6	294.92	45.4	298.14	293.50	-39.4	2,162	-1.82%
2021/06/15	64	284.39	22	285.09	290.00	42	2,140	1.96%
2021/06/11	75.1	298.18	7	296.50	293.50	68.1	2,096	3.25%
2021/06/10	5	303.00	8	302.87	303.00	-3	2,093	-0.14%
2021/06/09	9.2	307.75	43.1	310.32	301.50	-33.9	2,087	-1.62%
2021/06/08	10	310.70	80.1	308.72	306.50	-70.1	2,055	-3.41%
2021/06/07	8	297.59	26.3	304.14	310.00	-18.3	2,017	-0.91%
2021/06/04	0	0.00	4	281.38	285.50	-4	1,924	-0.21%
2021/06/03	86	284.02	3	286.00	282.00	83	1,941	4.28%
2021/06/02	11	277.45	2	280.00	278.00	9	1,945	0.46%
2021/06/01	5	281.50	32	289.72	281.50	-27	1,955	-1.38%
2021/05/31	4	284.00	11	286.41	285.50	-7	1,955	-0.36%
2021/05/28	0	0.00	2	276.50	284.00	-2	1,959	-0.10%
2021/05/27	35	274.79	0	0.00	273.50	35	1,951	1.79%
2021/05/26	0	0.00	2	283.25	282.50	-2	1,946	-0.10%
2021/05/25	4	285.63	12	284.13	285.00	-8	1,937	-0.41%
2021/05/24	0	0.00	6	269.08	272.50	-6	1,902	-0.32%
2021/05/21	0	0.00	23	271.48	264.00	-23	1,916	-1.20%
2021/05/20	0	0.00	5	270.00	265.50	-5	1,947	-0.26%
2021/05/19	27	267.06	0	0.00	266.00	27	2,016	1.34%
2021/05/18	0	0.00	10	272.50	275.00	-10	2,012	-0.50%
2021/05/17	2	255.50	7	253.14	252.00	-5	1,974	-0.25%
2021/05/14	2	249.00	11	256.18	262.00	-9	1,924	-0.47%
2021/05/13	3	238.33	2	238.00	238.50	1	1,860	0.05%
2021/05/12	10	211.00	2	215.00	225.00	8	1,814	0.44%
2021/05/11	2	226.50	0	0.00	219.00	2	1,765	0.11%
2021/05/10	1	242.00	1	235.00	239.00	0	1,745	0.00%
2021/05/07	0	0.00	3	228.67	238.50	-3	1,734	-0.17%
2021/05/06	0	0.00	59	220.46	218.00	-59	1,699	-3.47%
2021/05/05	1	220.00	42	219.69	220.00	-41	1,690	-2.42%
2021/05/04	9	228.78	0	0.00	220.50	9	1,651	0.54%
2021/05/03	4	245.75	0	0.00	245.00	4	1,625	0.25%
2021/04/29	6	257.75	1	257.00	256.50	5	1,637	0.31%
2021/04/28	4	263.13	0	0.00	261.50	4	1,638	0.24%
2021/04/27	6	268.33	0	0.00	268.00	6	1,656	0.36%
2021/04/26	21	272.10	0	0.00	272.50	21	1,707	1.23%
2021/04/23	30	270.50	2	272.75	277.00	28	1,742	1.61%
2021/04/22	38	272.88	0	0.00	271.50	38	1,780	2.13%
2021/04/21	15	278.17	0	0.00	279.00	15	1,807	0.83%
2021/04/20	1	284.00	0	0.00	284.00	1	1,935	0.05%
2021/04/19	2	279.25	0	0.00	280.00	2	2,010	0.10%
2021/04/16	4	282.25	0	0.00	283.00	4	2,055	0.19%
2021/04/15	32	281.64	0	0.00	284.50	32	2,142	1.49%
2021/04/14	0	0.00	108	282.06	282.00	-108	2,161	-5.00%	大賣/鉅額交易
2021/04/13	3	299.51	0	291.50	289.00	3	2,184	0.14%
2021/04/12	0	302.50	5	300.00	300.00	-5	2,216	-0.23%
2021/04/09	3	304.67	2	308.25	310.50	1	2,212	0.05%
2021/04/08	3	311.83	2	303.50	303.00	1	2,182	0.05%
2021/04/07	22	306.57	10	309.30	314.00	12	2,160	0.56%
2021/04/06	5	301.00	4	301.75	300.00	1	2,126	0.05%
2021/04/01	2	288.75	1	292.00	291.00	1	2,106	0.05%
2021/03/31	6	292.08	3	290.67	287.00	3	2,078	0.14%
2021/03/30	1	296.00	1	283.00	295.50	0	2,065	0.00%
2021/03/29	3	274.67	1	273.00	276.00	2	2,027	0.10%
2021/03/26	58	268.45	1	273.00	272.00	57	2,006	2.84%
2021/03/25	7	274.93	1	274.00	274.00	6	1,969	0.30%
2021/03/24	5	284.90	0	0.00	283.50	5	1,936	0.26%
2021/03/22	3	292.50	0	0.00	292.50	3	1,919	0.16%
2021/03/19	2	294.50	0	0.00	293.50	2	1,922	0.10%
2021/03/18	15	300.50	3	304.00	298.50	12	1,918	0.63%
2021/03/17	3	298.67	0	0.00	297.00	3	1,937	0.15%
2021/03/16	20	291.75	11	296.45	298.00	9	1,941	0.46%
2021/03/15	1	300.00	0	0.00	298.00	1	1,953	0.05%
2021/03/12	28	302.82	0	0.00	304.50	28	1,986	1.41%
2021/03/09	60	289.81	1	290.00	287.50	59	1,992	2.96%
2021/03/08	5	307.30	2	315.00	299.50	3	1,968	0.15%
2021/03/04	1	306.50	0	0.00	304.00	1	1,936	0.05%
2021/03/03	0	0.00	2	310.75	319.00	-2	1,930	-0.10%
2021/03/02	10	321.10	2	317.00	313.00	8	1,930	0.41%
2021/02/26	7	322.86	0	0.00	321.00	7	1,940	0.36%
2021/02/25	0	0.00	0	323.00	322.00	0	1,946	0.00%
2021/02/24	3	332.00	4	328.00	324.50	-1	1,970	-0.05%
2021/02/23	1	331.50	17	335.06	332.50	-16	1,981	-0.81%
2021/02/22	12	339.79	40	343.99	344.50	-28	2,049	-1.37%
2021/02/19	43	337.85	10	330.50	333.00	33	2,033	1.62%
2021/02/18	6	317.76	52	314.42	320.50	-46	1,994	-2.30%
2021/02/17	3	300.50	5	306.90	310.50	-2	1,990	-0.10%
2021/02/05	45	294.33	0	0.00	293.00	45	2,005	2.24%
2021/02/04	0	0.00	1	302.00	300.50	-1	2,071	-0.05%
2021/02/03	1	298.50	4	291.50	295.00	-3	2,128	-0.14%
2021/02/02	1	289.00	0	0.00	294.50	1	2,209	0.05%
2021/02/01	0	0.00	3	290.83	290.00	-3	2,275	-0.13%
2021/01/29	2	307.25	4	304.88	293.50	-2	2,359	-0.08%
2021/01/28	4	301.38	3	300.50	300.50	1	2,369	0.04%
2021/01/27	1	315.50	3	309.50	309.00	-2	2,387	-0.08%
2021/01/26	2	318.50	2	314.00	311.00	0	2,382	0.00%
2021/01/25	4	317.13	4	321.00	319.50	0	2,382	0.00%
2021/01/22	6	319.50	2.4	319.90	319.50	3.6	2,365	0.15%
2021/01/21	2	312.75	2	310.50	315.50	0	2,350	0.00%
2021/01/20	3	316.00	5	322.10	310.00	-2	2,325	-0.09%
2021/01/19	6	323.42	8	323.63	321.00	-2	2,278	-0.09%
2021/01/18	6	311.08	3.3	316.45	315.00	2.7	2,225	0.12%
2021/01/15	3	311.83	13.3	310.10	313.00	-10.3	2,179	-0.47%
2021/01/14	4	316.75	5	321.30	312.50	-1	2,148	-0.05%
2021/01/13	22	312.91	43	309.76	316.00	-21	2,133	-0.98%
2021/01/12	13	292.54	52	298.75	291.50	-39	1,998	-1.95%
2021/01/11	8	288.06	9	288.78	289.00	-1	1,921	-0.05%
2021/01/08	1	277.50	32	287.09	286.50	-31	1,887	-1.64%
2021/01/07	4	266.25	3	269.83	264.00	1	1,800	0.06%
2021/01/06	32	260.95	3	264.00	264.00	29	1,822	1.59%
2021/01/05	2	260.25	1	261.50	261.50	1	1,828	0.05%
2021/01/04	10	250.50	0	0.00	253.00	10	1,818	0.55%
2020/12/31	1	247.01	0	0.00	247.50	1	1,908	0.05%
2020/12/30	0	0.00	1	250.00	252.50	-1	1,929	-0.05%
2020/12/29	1	246.50	1	247.00	247.50	0	1,920	0.00%
2020/12/28	3	250.67	1	254.00	250.00	2	1,919	0.10%
2020/12/24	0	0.00	2	258.75	254.00	-2	1,937	-0.10%
2020/12/23	3	246.00	2	247.50	249.00	1	1,934	0.05%
2020/12/22	2	255.75	0	0.00	254.00	2	1,942	0.10%
2020/12/21	6	256.67	0	0.00	257.50	6	1,971	0.30%
2020/12/18	2	263.00	1	261.50	262.00	1	2,003	0.05%
2020/12/17	1	270.00	0	0.00	263.00	1	2,030	0.05%
2020/12/15	0	0.00	1	260.50	260.50	-1	2,060	-0.05%
2020/12/14	1	268.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	1	271.00	3	277.17	268.00	-2	2,086	-0.10%
2020/12/10	11	280.77	0	0.00	280.00	11	2,082	0.53%
2020/12/09	9	290.17	80	288.98	287.50	-71	2,080	-3.41%
2020/12/08	1	282.50	24	287.75	286.50	-23	2,058	-1.12%
2020/12/04	5	278.50	2	283.50	278.50	3	2,055	0.15%
2020/12/03	89	276.37	2	275.50	275.50	87	2,090	4.16%
2020/12/01	0	0.00	1	282.00	281.00	-1	2,111	-0.05%
2020/11/27	0	0.00	3	280.33	278.00	-3	2,164	-0.14%
2020/11/26	2	279.00	2	276.75	279.00	0	2,165	0.00%
2020/11/25	4	275.50	3	274.17	272.50	1	2,157	0.05%
2020/11/24	0	0.00	1	281.00	275.50	-1	2,152	-0.05%
2020/11/23	5	278.20	2	275.25	275.00	3	2,158	0.14%
2020/11/20	21	281.26	2	283.25	280.50	19	2,149	0.88%
2020/11/19	5	277.20	10	282.20	282.00	-5	2,189	-0.23%
2020/11/18	2	270.00	2	272.25	270.50	0	2,126	0.00%
2020/11/17	0	0.00	3	274.00	273.00	-3	2,130	-0.14%
2020/11/16	2	269.75	1	271.50	270.00	1	2,154	0.05%
2020/11/13	19	262.42	4	263.25	268.00	15	2,157	0.70%
2020/11/12	5	262.20	3	268.00	265.50	2	2,172	0.09%
2020/11/11	6	259.33	5	260.20	256.00	1	2,127	0.05%
2020/11/10	12	268.33	1	262.50	263.00	11	2,134	0.52%
2020/11/09	5	275.80	2	278.50	280.00	3	2,074	0.14%
2020/11/06	21	284.88	20	282.93	277.50	1	2,034	0.05%
2020/11/05	8	294.50	1	293.50	293.00	7	1,985	0.35%
2020/11/04	2	299.00	0	0.00	301.50	2	2,020	0.10%
2020/11/03	3	295.50	0	0.00	295.00	3	2,103	0.14%
2020/11/02	3	291.67	1	291.00	292.50	2	2,120	0.09%
2020/10/30	1	300.00	0	0.00	298.00	1	2,129	0.05%
2020/10/29	7	306.79	6	304.83	308.00	1	2,144	0.05%
2020/10/28	1	315.00	1	316.50	313.50	0	2,163	0.00%
2020/10/27	0	0.00	1	315.50	315.50	-1	2,201	-0.05%
2020/10/26	10	316.05	13	319.27	313.00	-3	2,285	-0.13%
2020/10/23	9	319.28	26	319.02	319.50	-17	2,338	-0.73%
2020/10/21	32	316.84	0	0.00	319.00	32	2,471	1.30%
2020/10/14	6	338.75	3	335.50	330.50	3	2,596	0.12%
2020/10/13	2	326.00	7	330.93	335.00	-5	2,586	-0.19%
2020/10/12	3	322.83	0	0.00	326.00	3	2,585	0.12%
2020/10/08	2	324.75	10	321.80	327.00	-8	2,599	-0.31%
2020/10/07	7	304.36	0	0.00	310.50	7	2,537	0.28%
2020/10/05	0	0.00	1	308.00	302.00	-1	2,631	-0.04%
2020/09/30	0	0.00	3	298.50	304.00	-3	2,760	-0.11%
2020/09/29	1	289.99	0	0.00	289.00	1	2,833	0.04%
2020/09/25	0	0.00	1	297.00	287.00	-1	2,961	-0.03%
2020/09/24	2	307.50	3	315.83	301.00	-1	3,052	-0.03%
2020/09/23	6	312.67	72	313.24	314.00	-66	3,049	-2.16%
2020/09/22	4	311.63	16	311.25	306.00	-12	3,056	-0.39%
2020/09/21	5	309.20	22	310.84	309.00	-17	3,038	-0.56%
2020/09/17	1	300.50	0	0.00	297.50	1	3,060	0.03%
2020/09/16	6	299.00	6	299.25	298.50	0	3,157	0.00%
2020/09/15	1	288.00	3	294.33	292.00	-2	3,149	-0.06%
2020/09/14	1	288.50	2	290.25	290.00	-1	3,145	-0.03%
2020/09/11	2	289.50	2	285.25	285.50	0	3,159	0.00%
2020/09/10	5	287.50	0	0.00	285.50	5	3,204	0.16%
2020/09/09	1	290.00	0	0.00	291.00	1	3,243	0.03%
2020/09/08	7	294.00	20	291.65	296.00	-13	3,343	-0.39%
2020/09/07	49	300.76	1	306.00	300.00	48	3,348	1.43%
2020/09/04	5	300.70	3	304.00	309.00	2	3,450	0.06%
2020/09/03	43	307.16	1	316.00	306.00	42	3,527	1.19%
2020/09/02	2	319.00	3	314.17	310.00	-1	3,593	-0.03%
2020/09/01	1	305.00	1	307.50	311.00	0	3,586	0.00%
2020/08/31	4	306.00	1	307.00	306.00	3	3,602	0.08%
2020/08/28	3	309.33	0	0.00	308.00	3	3,642	0.08%
2020/08/27	1	312.00	1	314.50	315.00	0	3,665	0.00%
2020/08/26	1	315.00	3	314.50	315.50	-2	3,787	-0.05%
2020/08/25	1	317.50	10	321.35	321.50	-9	3,817	-0.24%
2020/08/24	3	309.00	4	304.63	305.00	-1	3,856	-0.03%
2020/08/21	3	304.33	3	305.50	300.00	0	3,930	0.00%
2020/08/20	11	305.59	4	299.50	298.50	7	4,132	0.17%
2020/08/19	1	325.00	24	326.04	325.50	-23	4,186	-0.55%
2020/08/18	30	336.35	3	330.67	322.00	27	4,169	0.65%
2020/08/17	6	333.17	1	330.50	330.00	5	4,146	0.12%
2020/08/14	1	303.50	6	318.58	330.00	-5	4,144	-0.12%
2020/08/13	2	307.25	1	302.00	301.00	1	4,102	0.02%
2020/08/12	6	304.92	5	307.70	304.00	1	4,103	0.02%
2020/08/11	12	322.25	0	0.00	314.00	12	4,093	0.29%
2020/08/10	35	324.36	3	334.17	337.00	32	4,087	0.78%
2020/08/07	4	328.00	40	334.99	335.00	-36	4,046	-0.89%
2020/08/06	5	320.40	10	319.80	318.00	-5	3,952	-0.13%
2020/08/05	1	319.50	1	318.50	316.50	0	3,986	0.00%
2020/08/04	2	311.50	8	313.13	315.50	-6	3,974	-0.15%
2020/08/03	0	0.00	7	316.36	307.00	-7	3,966	-0.18%
2020/07/31	13	317.23	3	318.00	318.50	10	3,952	0.25%
2020/07/30	17	314.74	18	316.11	316.00	-1	3,959	-0.03%
2020/07/29	10	305.35	14	307.39	307.00	-4	3,901	-0.10%
2020/07/28	7	304.86	6	301.00	300.00	1	3,857	0.03%
2020/07/27	3	297.67	1	301.00	297.00	2	3,829	0.05%
2020/07/24	7	293.43	12	300.58	289.50	-5	3,799	-0.13%
2020/07/23	2	302.75	43	295.74	298.00	-41	3,820	-1.07%
2020/07/22	13	298.92	4	301.88	301.00	9	3,805	0.24%
2020/07/21	49	299.42	61	294.79	301.50	-12	3,780	-0.32%
2020/07/20	3	282.00	16	281.28	281.00	-13	3,752	-0.35%
2020/07/17	42	283.24	7	287.29	287.50	35	3,769	0.93%
2020/07/16	58	291.01	13	290.35	288.50	45	3,787	1.19%
2020/07/15	6	291.83	1.2	288.67	287.00	4.8	3,783	0.13%
2020/07/14	3	296.67	1	301.50	295.00	2	3,868	0.05%
2020/07/13	6	300.17	0	0.00	304.00	6	3,957	0.15%
2020/07/10	0	0.00	3	314.67	311.00	-3	3,959	-0.08%
2020/07/09	28	332.71	27	339.83	318.50	1	3,969	0.03%
2020/07/08	8	316.38	17	320.71	328.00	-9	3,894	-0.23%
2020/07/07	2	303.25	7	307.36	300.00	-5	3,867	-0.13%
2020/07/06	14	303.75	9	304.33	309.00	5	3,865	0.13%
2020/07/03	11	289.09	7	293.43	308.00	4	3,817	0.10%
2020/07/02	1	283.50	2	287.50	280.00	-1	3,763	-0.03%
2020/07/01	9	290.06	9	288.56	285.50	0	3,799	0.00%
2020/06/29	13	284.54	11	284.91	282.50	2	3,920	0.05%
2020/06/24	9	289.94	3	288.17	284.00	6	3,989	0.15%
2020/06/23	10	288.10	9	290.00	286.00	1	4,153	0.02%
2020/06/22	5	279.70	10	280.50	279.50	-5	4,209	-0.12%
2020/06/19	3	282.00	2	281.25	279.50	1	4,211	0.02%
2020/06/18	11	278.41	0	0.00	284.00	11	4,232	0.26%
2020/06/17	0	0.00	7	279.64	278.50	-7	4,254	-0.16%
2020/06/16	0	0.00	0.1	273.50	272.50	-0.1	4,309	0.00%
2020/06/15	7	287.29	17	286.47	278.50	-10	4,335	-0.23%
2020/06/12	11	275.68	36.1	274.48	278.50	-25.1	4,344	-0.58%
2020/06/11	18	277.53	37.1	279.06	277.00	-19.1	4,373	-0.44%
2020/06/10	30	266.18	24	265.17	270.00	6	4,327	0.14%
2020/06/09	4	255.25	11	258.05	255.50	-7	4,355	-0.16%
2020/06/08	37	249.14	12	250.96	249.00	25	4,390	0.57%
2020/06/05	1	247.50	8	250.19	251.50	-7	4,441	-0.16%
2020/06/04	6	247.08	34	253.71	248.00	-28	4,477	-0.63%
2020/06/03	20	254.50	19	252.92	256.00	1	4,480	0.02%
2020/06/02	32	253.91	71	263.47	252.00	-39	4,494	-0.87%
2020/06/01	2	249.25	4	249.63	252.00	-2	4,407	-0.05%
2020/05/29	20	243.90	32	246.39	249.50	-12	4,402	-0.27%
2020/05/28	56	242.71	20	244.58	239.00	36	4,366	0.82%
2020/05/27	29	245.83	61	245.52	245.00	-32	4,319	-0.74%
2020/05/26	19	221.74	59	225.03	232.50	-40	4,150	-0.96%
2020/05/25	0	0.00	15	209.13	211.50	-15	4,060	-0.37%
2020/05/22	13	207.58	4	210.38	205.50	9	4,091	0.22%
2020/05/21	0	0.00	3	212.67	215.00	-3	4,110	-0.07%
2020/05/20	8	199.50	8	204.19	207.00	0	4,106	0.00%
2020/05/19	3	201.17	11	208.82	201.50	-8	4,142	-0.19%
2020/05/18	23	206.22	13	210.46	205.50	10	4,194	0.24%
2020/05/15	4	209.50	49	211.16	212.00	-45	4,204	-1.07%
2020/05/14	49	209.43	2	212.00	208.00	47	4,205	1.12%
2020/05/13	25	217.68	2	218.00	218.00	23	4,222	0.54%
2020/05/12	38	219.36	58	222.18	221.00	-20	4,339	-0.46%
2020/05/11	1	218.50	1	216.50	217.00	0	4,367	0.00%
2020/05/07	12	219.42	0	0.00	218.50	12	4,498	0.27%
2020/05/06	1	216.00	82	220.35	222.00	-81	4,518	-1.79%
2020/05/05	5	216.50	13	219.65	217.00	-8	4,545	-0.18%
2020/05/04	1	213.50	0	0.00	213.00	1	4,554	0.02%
2020/04/30	15	219.80	16	221.78	218.00	-1	4,561	-0.02%
2020/04/29	20	215.63	13	218.12	217.50	7	4,540	0.15%
2020/04/28	26	215.73	31	218.15	213.00	-5	4,559	-0.11%
2020/04/27	15	213.50	55	213.55	214.00	-40	4,559	-0.88%
2020/04/24	21	207.26	8	207.31	209.50	13	4,568	0.28%
2020/04/23	40	210.04	8	213.38	209.50	32	4,573	0.70%
2020/04/22	24	205.54	12	207.88	210.00	12	4,628	0.26%
2020/04/21	10	212.55	8	207.94	208.50	2	4,613	0.04%
2020/04/20	5	212.50	6	212.75	215.00	-1	4,595	-0.02%
2020/04/17	66	211.66	70	215.62	212.50	-4	4,613	-0.09%
2020/04/16	23	206.59	10	205.30	209.50	13	4,551	0.29%
2020/04/15	3	198.33	5	198.30	197.50	-2	4,513	-0.04%
2020/04/14	2	192.00	5	195.60	198.50	-3	4,490	-0.07%
2020/04/13	18	190.58	9	193.78	188.00	9	4,527	0.20%
2020/04/10	1	187.00	60	192.23	190.50	-59	4,502	-1.31%
2020/04/09	33	188.03	6	193.17	185.00	27	4,479	0.60%
2020/04/08	39	192.06	4	195.13	191.00	35	4,518	0.77%
2020/04/07	23	191.11	80	190.00	191.50	-57	4,510	-1.26%
2020/04/06	3	174.17	11	177.68	180.00	-8	4,504	-0.18%
2020/04/01	5	170.70	21	172.76	173.50	-16	4,503	-0.36%
2020/03/31	13	172.27	9	172.44	172.00	4	4,583	0.09%
2020/03/30	12	168.96	10	171.15	176.50	2	4,537	0.04%
2020/03/27	37	169.08	43	170.07	172.50	-6	4,511	-0.13%
2020/03/26	37	153.76	36	152.36	162.00	1	4,447	0.02%
2020/03/25	2	149.50	10	150.40	151.00	-8	4,348	-0.18%
2020/03/24	0	0.00	7	136.29	137.50	-7	4,352	-0.16%
2020/03/23	5	121.90	5	123.50	125.00	0	4,343	0.00%
2020/03/20	2	136.25	5	134.60	134.50	-3	4,330	-0.07%
2020/03/19	5	132.60	4	137.25	128.00	1	4,263	0.02%
2020/03/18	22	146.55	72	146.87	142.00	-50	4,335	-1.15%
2020/03/17	45	147.26	5	144.40	142.50	40	4,382	0.91%
2020/03/16	44	158.30	3	157.17	149.50	41	4,352	0.94%
2020/03/13	4	156.88	6	155.75	160.50	-2	4,314	-0.05%
2020/03/12	56	176.21	15	180.77	171.00	41	4,218	0.97%
2020/03/11	44	198.48	6	198.17	189.50	38	4,150	0.92%
2020/03/10	60	198.02	14	204.61	205.50	46	4,114	1.12%
2020/03/09	28	200.63	5	202.00	198.00	23	4,128	0.56%
2020/03/06	12	209.96	41	212.65	207.50	-29	4,114	-0.70%
2020/03/05	11	213.95	142	212.24	215.00	-131	4,117	-3.18%	大賣/鉅額交易
2020/03/04	11	207.55	40	208.94	206.00	-29	4,157	-0.70%
2020/03/03	24	213.96	8	218.13	210.50	16	4,150	0.39%
2020/03/02	66	211.57	55	216.82	215.00	11	4,264	0.26%
2020/02/27	110	214.56	1	223.00	209.00	109	4,440	2.45%	大買/鉅額交易
2020/02/26	21	226.21	5	226.70	224.00	16	4,425	0.36%
2020/02/25	45	226.98	13	225.81	226.50	32	4,489	0.71%
2020/02/24	30	224.30	6	224.92	226.00	24	4,487	0.53%
2020/02/21	4	233.25	3	235.00	231.00	1	4,509	0.02%
2020/02/20	9	236.39	1	242.00	235.00	8	4,551	0.18%
2020/02/19	1	236.50	57	238.89	240.00	-56	4,587	-1.22%
2020/02/18	0	0.00	221	231.21	233.00	-221	4,646	-4.76%	大賣/鉅額交易
2020/02/17	13	233.88	0	0.00	233.00	13	4,726	0.28%
2020/02/14	44	236.48	15	236.63	237.50	29	4,734	0.61%
2020/02/13	20	234.78	11	232.41	230.50	9	4,756	0.19%
2020/02/12	161	230.66	5	229.70	235.00	156	4,729	3.30%	大買/鉅額交易
2020/02/11	75	222.95	7	222.43	227.00	68	4,777	1.42%
2020/02/10	5.1	219.84	8	217.75	215.00	-2.9	4,897	-0.06%
2020/02/07	6	217.50	1	216.00	213.50	5	5,064	0.10%
2020/02/06	21	218.74	4	213.38	220.00	17	5,249	0.32%
2020/02/05	4	207.00	2	206.00	204.50	2	5,250	0.04%
2020/02/04	4	209.00	4	209.38	208.50	0	5,265	0.00%
2020/02/03	16	201.31	15	202.33	208.00	1	5,326	0.02%
2020/01/31	44.1	201.11	48	205.23	209.00	-3.9	5,385	-0.07%
2020/01/30	11	206.36	4	213.00	203.50	7	5,664	0.12%
2020/01/20	8	219.00	7	224.14	226.00	1	5,876	0.02%
2020/01/17	2	221.00	2	222.50	222.50	0	5,912	0.00%
2020/01/16	11	220.05	3	223.50	221.00	8	6,121	0.13%
2020/01/14	3	236.00	0	0.00	232.00	3	6,096	0.05%
2020/01/13	2	230.75	1	232.50	235.00	1	6,082	0.02%
2020/01/10	8	225.06	10	226.20	227.00	-2	6,065	-0.03%
2020/01/09	3	231.17	3	228.83	229.00	0	6,036	0.00%
2020/01/08	2	231.00	8	222.13	231.00	-6	6,028	-0.10%
2020/01/07	26	224.62	30	224.20	226.00	-4	6,004	-0.07%
2020/01/06	10	236.85	31	234.03	237.00	-21	5,964	-0.35%
2020/01/03	37	231.05	15	233.40	233.00	22	5,948	0.37%
2020/01/02	1	235.50	1	237.50	235.50	0	5,935	0.00%
2019/12/31	3	229.50	8	230.13	234.50	-5	5,959	-0.08%
2019/12/30	11	231.50	3	231.00	229.00	8	5,993	0.13%
2019/12/27	4	226.13	7	225.57	226.00	-3	5,962	-0.05%
2019/12/26	10	219.85	17	223.65	229.50	-7	5,924	-0.12%
2019/12/25	4	213.50	4	212.00	215.00	0	5,784	0.00%
2019/12/24	1	214.00	10	210.50	214.00	-9	5,796	-0.16%
2019/12/23	5	211.30	3	208.00	212.00	2	5,772	0.03%
2019/12/20	3	202.00	71	202.90	205.00	-68	5,687	-1.20%
2019/12/19	31	198.69	28	202.07	199.00	3	5,660	0.05%
2019/12/18	40	201.29	11	203.45	200.50	29	5,659	0.51%
2019/12/17	8	203.75	18	202.83	202.00	-10	5,691	-0.18%
2019/12/16	7	201.07	38	202.50	201.50	-31	5,746	-0.54%
2019/12/13	110	202.15	32	202.47	198.50	78	5,761	1.35%	大買/
2019/12/12	24	202.96	150	198.70	202.00	-126	5,687	-2.22%	大賣/鉅額交易
2019/12/11	30	192.33	125	194.54	192.00	-95	5,535	-1.72%	大賣/
2019/12/10	4	190.75	11	192.27	192.50	-7	5,519	-0.13%
2019/12/09	3	188.67	2	188.50	188.50	1	5,511	0.02%
2019/12/06	5	187.90	8	188.06	187.00	-3	5,514	-0.05%
2019/12/05	11	186.77	6	185.83	185.00	5	5,492	0.09%
2019/12/04	25	183.42	24	186.88	189.00	1	5,474	0.02%
2019/12/03	6	189.92	2	188.50	187.50	4	5,422	0.07%
2019/12/02	249	191.26	17	191.65	194.00	232	5,430	4.27%	大買/鉅額交易
2019/11/29	11	195.86	2	203.75	195.00	9	5,421	0.17%
2019/11/28	7	197.86	4	198.75	197.50	3	5,352	0.06%
2019/11/27	19	201.11	17	201.32	199.00	2	5,363	0.04%
2019/11/26	35	192.89	123	193.11	199.50	-88	5,202	-1.69%	大賣/
2019/11/25	2	185.50	9	185.28	187.50	-7	4,982	-0.14%
2019/11/22	10	187.80	47	188.89	184.00	-37	4,963	-0.75%
2019/11/21	4	181.50	5	184.40	185.00	-1	4,970	-0.02%
2019/11/20	41	178.98	11	178.36	184.00	30	4,987	0.60%
2019/11/19	12	182.92	6	185.42	182.50	6	4,963	0.12%
2019/11/18	107	186.36	4	184.88	185.00	103	4,919	2.09%	大買/鉅額交易
2019/11/15	11	189.41	14	186.75	194.00	-3	4,863	-0.06%
2019/11/14	11	182.86	4	181.75	179.50	7	4,760	0.15%
2019/11/13	7	183.50	8	181.69	184.50	-1	4,701	-0.02%
2019/11/12	6	182.00	98	183.44	182.00	-92	4,724	-1.95%
2019/11/11	103	181.82	12	184.25	180.00	91	4,721	1.93%	大買/
2019/11/08	28	191.36	26	190.33	190.00	2	4,673	0.04%
2019/11/07	32	188.44	31	190.56	195.00	1	4,621	0.02%
2019/11/06	6	187.08	229	187.46	188.00	-223	4,593	-4.85%	大賣/鉅額交易
2019/11/05	8	173.31	23	177.98	182.50	-15	4,397	-0.34%
2019/11/04	35	167.19	15	166.23	166.00	20	4,207	0.48%
2019/11/01	14	167.89	12	169.46	170.00	2	4,154	0.05%
2019/10/31	19	164.68	5	168.10	170.00	14	4,146	0.34%
2019/10/30	5	165.90	27	168.44	166.50	-22	4,089	-0.54%
2019/10/29	53	166.49	43	169.58	165.00	10	4,049	0.25%
2019/10/28	9	156.67	174	162.83	164.00	-165	3,776	-4.37%	大賣/鉅額交易
2019/10/25	8	150.19	45	149.81	149.50	-37	3,537	-1.05%
2019/10/24	9	146.56	42	147.40	150.00	-33	3,495	-0.94%
2019/10/23	7	140.43	5	141.80	142.00	2	3,291	0.06%
2019/10/22	6	137.33	4	136.88	138.00	2	3,280	0.06%
2019/10/21	4	137.50	26	139.10	137.50	-22	3,357	-0.66%
2019/10/18	2	138.25	2	138.00	138.00	0	3,422	0.00%
2019/10/17	6	136.17	7	139.21	141.00	-1	3,444	-0.03%
2019/10/16	5	142.80	22	145.34	139.00	-17	3,457	-0.49%
2019/10/15	5	144.60	27	145.02	142.00	-22	3,437	-0.64%
2019/10/14	115	145.04	45	144.04	144.00	70	3,505	2.00%	大買/
2019/10/09	16	139.44	54	139.37	139.00	-38	3,532	-1.08%
2019/10/08	106	142.01	37	140.76	140.50	69	3,529	1.95%	大買/
2019/10/07	1	143.00	5	143.60	140.00	-4	3,519	-0.11%
2019/10/04	47	133.19	11	135.86	137.50	36	3,464	1.04%
2019/10/03	5	129.20	6	129.50	131.50	-1	3,400	-0.03%
2019/10/02	6	130.67	4	129.00	128.50	2	3,371	0.06%
2019/10/01	2	129.00	0	0.00	128.00	2	3,360	0.06%
2019/09/27	10	128.45	6	128.33	127.50	4	3,391	0.12%
2019/09/26	9	133.28	9	131.61	131.00	0	3,362	0.00%
2019/09/25	4	133.25	2	132.50	132.50	2	3,349	0.06%
2019/09/24	6	140.42	1	137.00	137.00	5	3,381	0.15%
2019/09/23	4	143.63	2	144.00	142.00	2	3,357	0.06%
2019/09/20	8	140.75	4	142.88	143.00	4	3,339	0.12%
2019/09/19	4	137.50	16	138.78	142.00	-12	3,286	-0.37%
2019/09/18	5	131.70	51	134.71	134.50	-46	3,204	-1.44%
2019/09/17	43	132.57	17	131.47	130.50	26	3,154	0.82%
2019/09/16	1	139.00	1	140.00	139.00	0	3,108	0.00%
2019/09/12	6	137.92	6	137.67	139.00	0	3,126	0.00%
2019/09/11	17	134.00	4	134.63	134.00	13	3,154	0.41%
2019/09/10	4	135.50	7	135.29	136.00	-3	3,150	-0.10%
2019/09/09	8	134.88	1	134.50	134.50	7	3,140	0.22%
2019/09/06	14	138.04	20	139.25	138.50	-6	3,125	-0.19%
2019/09/05	1	139.50	3	140.67	141.50	-2	3,140	-0.06%
2019/09/04	13	138.54	20	140.33	139.50	-7	3,141	-0.22%
2019/09/03	31	140.61	1	140.50	140.50	30	3,185	0.94%
2019/09/02	4	142.75	1	145.00	144.00	3	3,246	0.09%
2019/08/30	5	146.10	1	145.50	147.00	4	3,239	0.12%
2019/08/29	0	0.00	1	149.00	150.00	-1	3,268	-0.03%
2019/08/28	1	145.00	1	146.00	145.00	0	3,292	0.00%
2019/08/27	6	146.83	0	0.00	146.50	6	3,364	0.18%
2019/08/26	173	148.34	0	0.00	144.50	173	3,393	5.10%	大買/鉅額交易
2019/08/23	77	154.49	110	153.42	157.00	-33	3,400	-0.97%	大賣/
2019/08/22	4	153.38	31	153.37	150.50	-27	3,459	-0.78%
2019/08/21	0.5	149.00	0	0.00	149.50	0.5	3,459	0.01%
2019/08/20	11.5	153.79	50	155.40	148.50	-38.5	3,458	-1.11%
2019/08/19	2	151.75	1	153.00	151.50	1	3,425	0.03%
2019/08/16	17	148.65	7	149.14	153.50	10	3,411	0.29%
2019/08/15	29	145.59	35	145.87	148.00	-6	3,395	-0.18%
2019/08/14	10	143.65	2	145.00	145.00	8	3,397	0.24%
2019/08/13	25	138.98	3	140.83	139.00	22	3,361	0.65%
2019/08/12	0	0.00	0.4	143.00	142.50	-0.4	3,332	-0.01%
2019/08/08	30	143.33	14	141.32	145.00	16	3,288	0.49%
2019/08/07	4	132.13	7	129.57	132.00	-3	3,167	-0.09%
2019/08/06	85	119.13	1	122.00	128.00	84	3,136	2.68%
2019/08/05	80	123.91	0	0.00	124.50	80	3,123	2.56%
2019/08/02	40	124.80	1	124.00	124.00	39	3,171	1.23%
2019/08/01	3	128.83	1	130.50	130.50	2	3,217	0.06%
2019/07/31	0	0.00	1	128.50	128.00	-1	3,280	-0.03%
2019/07/30	4	129.63	0	0.00	129.50	4	3,261	0.12%
2019/07/26	6	137.58	1	136.00	135.50	5	3,230	0.15%
2019/07/25	6	136.67	5	136.80	137.50	1	3,234	0.03%
2019/07/24	4	138.25	2	137.00	137.00	2	3,258	0.06%
2019/07/23	5	143.40	2	144.50	140.00	3	3,263	0.09%
2019/07/22	6	135.33	12.1	138.72	141.00	-6.1	3,207	-0.19%
2019/07/19	6.1	132.98	3	133.67	132.00	3.1	3,222	0.10%
2019/07/18	1	130.50	3.2	132.39	134.00	-2.2	3,224	-0.07%
2019/07/17	11	128.95	60	129.43	130.50	-49	3,225	-1.52%
2019/07/16	0	0.00	42	130.54	128.00	-42	3,201	-1.31%
2019/07/15	12	121.25	80	122.27	127.50	-68	3,289	-2.07%
2019/07/12	7	121.14	32	121.78	118.50	-25	3,263	-0.77%
2019/07/11	0	0.00	1	122.50	121.00	-1	3,332	-0.03%
2019/07/10	5	119.50	7	120.00	121.00	-2	3,349	-0.06%
2019/07/09	3	115.83	1	114.50	114.50	2	3,435	0.06%
2019/07/08	11	116.50	1	117.00	117.00	10	3,461	0.29%
2019/07/05	16	116.84	2	116.75	116.50	14	3,488	0.40%
2019/07/04	33	117.29	0	0.00	117.00	33	3,533	0.93%
2019/07/03	109	120.29	5	119.30	119.50	104	3,532	2.94%	大買/鉅額交易
2019/07/02	14	125.43	2	125.00	126.00	12	3,530	0.34%
2019/07/01	11	125.68	74	125.01	125.00	-63	3,573	-1.76%
2019/06/28	1	119.00	1	118.00	118.00	0	3,649	0.00%
2019/06/27	1	118.50	2	119.75	120.00	-1	3,690	-0.03%
2019/06/26	0	0.00	1	117.50	118.00	-1	3,718	-0.03%
2019/06/25	2	120.00	2	117.25	116.50	0	3,768	0.00%
2019/06/24	4	118.38	1	120.00	120.00	3	3,814	0.08%
2019/06/21	5	120.50	1	120.00	120.00	4	3,835	0.10%
2019/06/20	12	122.17	11	121.82	122.50	1	3,877	0.03%
2019/06/19	61	120.03	3	121.33	120.00	58	3,980	1.46%
2019/06/18	2	118.00	2	115.50	115.50	0	3,977	0.00%
2019/06/17	1	118.00	2	118.00	118.00	-1	4,090	-0.02%
2019/06/14	4	117.63	4	116.50	116.00	0	4,156	0.00%
2019/06/13	8	118.44	8	117.81	118.00	0	4,371	0.00%
2019/06/12	6	121.50	1	121.50	121.00	5	4,523	0.11%
2019/06/11	6	121.92	83	123.17	123.00	-77	4,519	-1.70%
2019/06/10	2	118.00	9	119.50	121.00	-7	4,448	-0.16%
2019/06/06	3	111.33	2	110.00	110.00	1	4,368	0.02%
2019/06/05	3	113.67	5	114.50	113.50	-2	4,362	-0.05%
2019/06/04	2	114.00	3	115.33	116.00	-1	4,309	-0.02%
2019/06/03	16	113.31	18	114.67	115.50	-2	4,330	-0.05%
2019/05/31	1	112.00	4	112.25	112.50	-3	4,368	-0.07%
2019/05/30	13	111.62	15	109.63	107.50	-2	4,343	-0.05%
2019/05/29	45	108.10	41	107.78	110.00	4	4,275	0.09%
2019/05/28	2	105.00	0	0.00	105.00	2	4,188	0.05%
2019/05/27	1	103.00	3	104.17	104.00	-2	4,193	-0.05%
2019/05/24	0	0.00	1	104.00	101.00	-1	4,288	-0.02%
2019/05/23	3	101.83	3	101.50	103.00	0	4,331	0.00%
2019/05/22	13	103.77	3	106.67	102.00	10	4,367	0.23%
2019/05/21	0	0.00	9	105.78	106.00	-9	4,387	-0.21%
2019/05/20	7	96.54	4	99.75	100.50	3	4,367	0.07%
2019/05/16	14	103.04	6	102.25	99.60	8	4,526	0.18%
2019/05/15	2	101.75	2	102.50	101.00	0	4,646	0.00%
2019/05/14	14	100.50	10	100.55	100.50	4	4,709	0.08%
2019/05/13	11	100.45	5	100.20	99.50	6	4,707	0.13%
2019/05/10	10	100.45	1	103.50	101.00	9	4,771	0.19%
2019/05/09	54	105.28	8	102.38	102.00	46	4,741	0.97%
2019/05/08	13	108.77	6	108.33	109.00	7	4,668	0.15%
2019/05/07	5	115.10	4	115.50	115.00	1	4,614	0.02%
2019/05/06	2	114.00	30	114.53	114.50	-28	4,653	-0.60%
2019/05/03	10	117.55	4	117.63	118.00	6	4,651	0.13%
2019/05/02	13	116.58	4	117.63	118.50	9	4,625	0.19%
2019/04/30	39	115.26	37	116.15	117.00	2	4,606	0.04%
2019/04/29	19	112.29	9	112.61	113.50	10	4,562	0.22%
2019/04/26	1	112.50	2	113.25	112.50	-1	4,519	-0.02%
2019/04/25	5	114.50	8	115.31	112.50	-3	4,483	-0.07%
2019/04/24	5	123.40	12	120.58	119.50	-7	4,401	-0.16%
2019/04/23	6	125.92	9	122.39	123.00	-3	4,378	-0.07%
2019/04/22	6	127.92	8	127.50	129.50	-2	4,393	-0.05%
2019/04/19	34	129.26	18	132.06	128.00	16	4,393	0.36%
2019/04/18	2	126.25	4	126.75	125.00	-2	4,265	-0.05%
2019/04/17	5	124.80	7	127.79	125.50	-2	4,297	-0.05%
2019/04/16	11	123.95	10	123.50	124.00	1	4,330	0.02%
2019/04/15	8	121.19	11	122.36	125.00	-3	4,309	-0.07%
2019/04/12	11	119.00	8	120.13	117.00	3	4,188	0.07%
2019/04/11	6	120.50	4	118.00	118.00	2	4,161	0.05%
2019/04/10	9	119.61	8	120.50	120.50	1	4,140	0.02%
2019/04/09	12	126.00	8	123.00	123.00	4	4,162	0.10%
2019/04/08	16	131.59	8	131.38	129.00	8	4,148	0.19%
2019/04/03	14	130.39	15	129.90	131.00	-1	4,163	-0.02%
2019/04/02	7	120.29	9.3	124.69	129.50	-2.3	4,142	-0.05%
2019/04/01	10	117.55	4	117.25	118.00	6	4,037	0.15%
2019/03/29	6	115.00	7	116.43	115.00	-1	4,030	-0.02%
2019/03/28	57	114.96	58	115.83	115.50	-1	4,049	-0.02%
2019/03/27	8	112.31	8	113.25	113.50	0	4,021	0.00%
2019/03/26	1	115.00	4	114.50	114.50	-3	3,996	-0.08%
2019/03/25	0	0.00	2	113.50	115.50	-2	4,016	-0.05%
2019/03/22	39	115.01	12	117.58	114.50	27	3,991	0.68%
2019/03/21	20	121.55	8	122.00	121.00	12	3,894	0.31%
2019/03/20	12	120.79	33	122.38	120.50	-21	3,948	-0.53%
2019/03/19	9	115.06	10	115.05	115.00	-1	3,918	-0.03%
2019/03/18	32	112.25	47	113.23	115.50	-15	3,968	-0.38%
2019/03/15	20	106.38	40	106.73	108.50	-20	3,756	-0.53%
2019/03/14	13	98.93	9	100.00	99.00	4	3,633	0.11%
2019/03/13	40	98.75	1	98.60	97.60	39	3,624	1.08%
2019/03/12	13	99.18	2	100.00	99.00	11	3,625	0.30%
2019/03/11	6	101.33	6	102.08	100.50	0	3,614	0.00%
2019/03/08	12	99.84	4	100.88	102.00	8	3,616	0.22%
2019/03/07	10	101.00	40	101.94	101.50	-30	3,607	-0.83%
2019/03/06	12	99.78	47	100.02	100.00	-35	3,613	-0.97%
2019/03/05	2	96.00	2	97.50	96.00	0	3,535	0.00%
2019/03/04	3	94.87	3	95.60	97.40	0	3,512	0.00%
2019/02/27	1	94.00	1	94.60	94.60	0	3,488	0.00%
2019/02/26	13	98.81	13	96.57	96.50	0	3,457	0.00%
2019/02/25	26	101.05	13	99.68	99.20	13	3,414	0.38%
2019/02/22	1	99.00	11	101.15	102.00	-10	3,296	-0.30%
2019/02/21	11	99.61	12	98.49	98.00	-1	3,240	-0.03%
2019/02/20	16	99.07	16	99.59	98.90	0	3,192	0.00%
2019/02/19	17	99.95	22	99.52	99.20	-5	3,124	-0.16%
2019/02/18	32	101.88	24	102.46	102.00	8	3,075	0.26%
2019/02/15	16	99.68	4	99.85	98.30	12	3,011	0.40%
2019/02/14	2	91.90	6	95.58	97.00	-4	2,871	-0.14%
2019/02/13	5	92.86	51	92.33	88.20	-46	2,716	-1.69%
2019/02/12	3	88.80	12	88.76	89.60	-9	2,625	-0.34%
2019/02/11	23	85.64	4	88.53	89.50	19	2,647	0.72%
2019/01/30	2	84.35	3	84.97	83.80	-1	2,566	-0.04%
2019/01/29	15	84.17	0	0.00	82.00	15	2,529	0.59%
2019/01/28	20	86.15	20	85.51	85.00	0	2,519	0.00%
2019/01/25	4	84.60	1	85.00	85.00	3	2,528	0.12%
2019/01/24	10	81.35	5	82.30	81.00	5	2,501	0.20%
2019/01/22	5	81.20	0	0.00	81.20	5	2,533	0.20%
2019/01/18	3	81.17	3	82.63	81.50	0	2,536	0.00%
2019/01/17	1	82.40	2	82.15	82.20	-1	2,548	-0.04%
2019/01/16	5	83.10	0	0.00	83.10	5	2,549	0.20%
2019/01/15	0	0.00	1	81.70	83.50	-1	2,537	-0.04%
2019/01/14	12	84.31	5	83.18	82.20	7	2,507	0.28%
2019/01/11	5	84.00	2	83.90	83.50	3	2,447	0.12%
2019/01/10	5	85.40	9	84.66	84.20	-4	2,420	-0.17%
2019/01/09	11	82.63	12	83.28	83.70	-1	2,394	-0.04%
2019/01/08	1	81.70	45	81.88	81.60	-44	2,310	-1.90%
2019/01/07	44	77.39	3	77.80	78.70	41	2,197	1.87%
2019/01/04	1	73.10	1	74.30	75.40	0	2,194	0.00%
2019/01/03	3	75.63	2	75.50	75.60	1	2,221	0.05%
2019/01/02	1	78.40	0	0.00	77.50	1	2,227	0.04%
2018/12/28	33	78.57	29	79.67	78.20	4	2,228	0.18%
2018/12/27	0	0.00	2	76.95	76.50	-2	2,186	-0.09%
2018/12/26	0	0.00	3	76.03	75.00	-3	2,190	-0.14%
2018/12/25	0	0.00	1	80.20	78.80	-1	2,209	-0.05%
2018/12/24	2	80.65	5	80.62	81.30	-3	2,211	-0.14%
2018/12/22	5	80.30	0	0.00	79.20	5	2,214	0.23%
2018/12/21	6	78.68	3	78.87	79.80	3	2,197	0.14%
2018/12/20	3	78.10	10	76.39	76.70	-7	2,179	-0.32%
2018/12/19	11	80.25	2	79.80	78.60	9	2,204	0.41%
2018/12/18	4	79.98	3	80.40	78.50	1	2,229	0.04%
2018/12/17	4	79.98	1	81.00	81.20	3	2,316	0.13%
2018/12/14	4	78.43	5	78.84	77.50	-1	2,482	-0.04%
2018/12/13	14	82.26	18	82.26	78.20	-4	2,538	-0.16%
2018/12/12	2	80.15	1	80.40	80.80	1	2,620	0.04%
2018/12/11	2	78.90	4	79.95	80.80	-2	2,844	-0.07%
2018/12/10	1	74.00	4	73.80	73.50	-3	2,772	-0.11%
2018/12/07	1	73.90	1	74.80	74.80	0	2,877	0.00%
2018/12/06	3	69.43	3	69.47	68.00	0	2,888	0.00%
2018/12/05	2	71.80	0	0.00	71.00	2	3,111	0.06%
2018/12/04	0	0.00	2	76.05	76.00	-2	3,171	-0.06%
2018/12/03	2	77.50	0	0.00	75.20	2	3,347	0.06%
2018/11/30	1	75.50	1	76.00	74.60	0	3,671	0.00%
2018/11/29	2	78.30	5	78.10	75.10	-3	3,747	-0.08%
2018/11/28	9	76.22	4	77.20	77.20	5	3,691	0.14%
2018/11/27	2	69.35	1	69.30	70.20	1	3,668	0.03%
2018/11/21	0	0.00	2	68.50	68.10	-2	3,627	-0.06%
2018/11/14	2	66.20	0	0.00	65.60	2	3,588	0.06%
2018/11/12	0	0.00	1	67.50	66.10	-1	3,565	-0.03%
2018/11/09	1	66.80	0	0.00	65.40	1	3,554	0.03%
2018/11/08	1	69.80	12	69.04	67.80	-11	3,543	-0.31%
2018/11/07	1	65.30	1	64.00	64.60	0	3,488	0.00%
2018/11/06	0	0.00	1	64.70	63.10	-1	3,483	-0.03%
2018/11/02	1	65.90	2	64.35	65.00	-1	3,466	-0.03%
2018/11/01	2	62.10	0	0.00	63.00	2	3,409	0.06%
2018/10/31	0	0.00	5	56.20	57.40	-5	3,355	-0.15%
2018/10/30	2	51.80	0	0.00	52.20	2	3,326	0.06%
2018/10/26	14	54.66	2	55.75	53.80	12	3,286	0.37%
2018/10/25	4	57.48	0	0.00	56.40	4	3,268	0.12%
2018/10/24	1	61.50	1	61.50	61.50	0	3,240	0.00%
2018/10/22	0	0.00	1	64.80	64.80	-1	3,238	-0.03%
2018/10/19	1	62.10	0	0.00	63.10	1	3,235	0.03%
2018/10/17	4	65.13	2	64.75	65.10	2	3,212	0.06%
2018/10/16	1	61.90	1	61.50	61.60	0	3,173	0.00%
2018/10/12	2	60.85	2	60.45	61.90	0	3,153	0.00%
2018/10/11	1	59.90	5	60.00	59.90	-4	3,129	-0.13%
2018/10/09	8	66.75	31	68.52	66.50	-23	3,085	-0.75%
2018/10/08	0	0.00	31	68.69	68.40	-31	3,065	-1.01%
2018/10/05	1	69.50	13	70.70	70.00	-12	3,055	-0.39%
2018/10/04	1	73.60	0	0.00	72.80	1	3,012	0.03%
2018/10/03	0	0.00	2	75.40	75.50	-2	2,975	-0.07%
2018/10/02	1	81.20	4	80.45	79.50	-3	2,910	-0.10%
2018/10/01	0	0.00	10	81.00	83.40	-10	2,857	-0.35%
2018/09/27	1	81.60	1.1	82.75	81.30	-0.1	2,765	0.00%
2018/09/26	1	82.80	11	80.36	82.30	-10	2,720	-0.37%
2018/09/25	3	82.23	2	81.50	81.30	1	2,664	0.04%
2018/09/21	55	79.77	49	80.66	81.30	6	2,600	0.23%
2018/09/20	46	87.27	5	87.50	77.10	41	2,455	1.67%
2018/09/19	7	87.43	15	87.05	85.60	-8	2,232	-0.36%
2018/09/18	2	88.80	35	88.78	85.50	-33	2,130	-1.55%
2018/09/17	19	88.55	25	88.08	90.60	-6	1,923	-0.31%
2018/09/14	5	79.98	25	80.34	82.40	-20	1,584	-1.26%
2018/09/13	55	82.16	56	83.28	78.60	-1	1,520	-0.07%
2018/09/12	4	78.40	7	78.99	79.50	-3	1,388	-0.22%
2018/09/11	27	86.11	25	85.26	79.10	2	1,305	0.15%
2018/09/10	5	83.08	14	82.93	80.60	-9	1,071	-0.84%
2018/09/07	45	86.21	37	84.88	84.00	8	997	0.80%
2018/09/06	66	80.49	48	82.57	84.70	18	822	2.19%
2018/09/05	63	75.47	72	76.47	77.00	-9	476	-1.89%
2018/09/04	15	70.29	20	70.03	70.00	-5	386	-1.29%
2018/09/03	61	69.42	14	69.31	69.10	47	375	12.51%
2018/08/31	0	0.00	10	66.00	65.60	-10	355	-2.81%
2018/08/30	15	66.10	0	0.00	66.10	15	366	4.09%
2018/08/29	15	65.50	0	0.00	65.60	15	379	3.96%
2018/08/27	0	0.00	10	64.20	64.30	-10	427	-2.34%
2018/08/17	10	65.00	0	0.00	64.50	10	552	1.81%
2018/08/13	1	64.00	0	0.00	64.00	1	596	0.17%
2018/08/02	2	68.95	0	0.00	68.60	2	592	0.34%
2018/07/31	1	70.80	0	0.00	70.70	1	593	0.17%
2018/07/27	2	71.95	0	0.00	71.80	2	576	0.35%
2018/07/26	0	0.00	2	71.70	71.80	-2	559	-0.36%
2018/07/20	3	68.50	0	0.00	68.30	3	552	0.54%
2018/07/17	1	69.60	0	0.00	69.50	1	551	0.18%
2018/07/16	0	0.00	2	70.90	70.30	-2	548	-0.36%
2018/07/13	1	69.10	1	69.50	70.30	0	539	0.00%
2018/07/11	1	67.00	10	67.07	67.30	-9	526	-1.71%
2018/07/06	5	63.10	0	0.00	64.00	5	510	0.98%
2018/07/04	9	66.29	0	0.00	66.30	9	507	1.77%
2018/06/29	1	65.40	0	0.00	66.10	1	504	0.20%
2018/06/28	1	65.00	1	65.10	65.10	0	503	0.00%
2018/06/25	1	68.20	1	67.80	67.80	0	495	0.00%
2018/06/22	1	68.60	1	68.20	68.20	0	494	0.00%
2018/06/21	2	68.90	1	70.00	70.00	1	491	0.20%
2018/06/19	1	73.00	14	71.26	70.40	-13	480	-2.70%
2018/06/15	2	73.15	1	73.40	73.40	1	473	0.21%
2018/06/14	2	72.50	0	0.00	73.80	2	461	0.43%
2018/06/07	0	0.00	1	73.00	72.60	-1	426	-0.23%
2018/06/05	6	74.95	26	74.85	74.70	-20	408	-4.90%
2018/06/04	10	76.30	2	76.80	75.40	8	409	1.95%
2018/06/01	1	75.10	10	74.20	74.70	-9	371	-2.42%
2018/05/31	49	73.98	14	74.92	74.90	35	353	9.90%
2018/05/30	10	70.52	6	70.52	71.40	4	300	1.33%
2018/05/29	3	71.90	0	0.00	72.00	3	296	1.01%
2018/05/28	5	70.90	1	72.00	71.80	4	287	1.39%
2018/05/25	5	68.40	0	0.00	67.50	5	256	1.95%
2018/05/23	1	67.60	0	0.00	67.20	1	256	0.39%
2018/05/21	2	69.05	0	0.00	68.10	2	254	0.79%
2018/04/17	0	0.00	1	66.20	65.40	-1	322	-0.31%
2018/04/10	0	0.00	1	66.00	66.20	-1	368	-0.27%
2018/04/03	1	66.10	1	65.20	65.20	0	372	0.00%
2018/03/29	1	66.40	1	66.30	66.30	0	382	0.00%
2018/03/23	1	66.20	1	65.90	65.90	0	389	0.00%
2018/03/16	0	0.00	10	68.67	68.00	-10	386	-2.59%
2018/03/15	1	67.80	1	67.60	67.60	0	384	0.00%
2018/03/13	1	67.70	0	0.00	67.60	1	388	0.26%
2018/03/08	1	66.70	10	67.55	67.40	-9	388	-2.32%
2018/03/02	1	65.50	1	65.50	65.50	0	388	0.00%
2018/03/01	1	65.20	1	65.40	65.40	0	403	0.00%
2018/02/27	0	0.00	1	65.20	66.00	-1	409	-0.24%
2018/02/23	0	0.00	1	66.30	65.40	-1	408	-0.24%
2018/02/21	1	62.30	0	0.00	62.00	1	403	0.25%
2018/02/12	1	61.40	3	61.73	61.20	-2	397	-0.50%
2018/02/09	3	60.87	3	62.33	62.50	0	389	0.00%
2018/02/08	3	65.13	3	64.37	64.50	0	386	0.00%
2018/02/06	2	64.90	6	65.95	64.00	-4	387	-1.03%
2018/02/05	2	69.75	1	70.20	70.20	1	385	0.26%
2018/02/02	8	72.31	2	72.15	70.70	6	392	1.53%
2018/01/26	5	71.76	2	71.30	71.30	3	431	0.70%
2018/01/25	10	72.53	0	0.00	72.20	10	407	2.46%
2018/01/24	1	70.30	0	0.00	70.10	1	398	0.25%
2018/01/23	1	70.00	0	0.00	70.00	1	405	0.25%
2018/01/22	2	70.10	0	0.00	69.40	2	417	0.48%
2018/01/18	1	69.60	1	70.70	70.70	0	451	0.00%
2018/01/17	1	68.70	1	69.60	69.60	0	477	0.00%
2018/01/09	0	0.00	5	69.40	70.10	-5	712	-0.70%
2018/01/05	1	71.80	2	71.45	71.50	-1	740	-0.14%
2018/01/04	0	0.00	1	72.00	72.50	-1	763	-0.13%