信邦 (3023)-永豐金券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
250.5
漲跌
▼0.5
漲幅
-0.20%
成交量
1,088張
產業
上市電子零組件類股
582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

信邦 (3023)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	1.8	253.77	0.4	252.71	250.50	1.4	867	0.16%
2024/12/02	7.3	251.57	1.6	252.15	251.00	5.7	858	0.67%
2024/11/29	1.4	254.94	4	253.63	255.50	-2.6	847	-0.31%
2024/11/28	73.9	249.77	19	249.87	249.50	54.9	834	6.58%
2024/11/27	5	262.90	3.3	262.30	260.00	1.7	826	0.21%
2024/11/26	1.2	267.58	0.2	267.30	265.00	1	826	0.12%
2024/11/25	16.2	265.92	4.8	265.18	268.00	11.4	823	1.38%
2024/11/22	9.1	264.71	0.1	264.29	265.00	9	825	1.09%
2024/11/21	0.4	259.64	0	260.50	258.00	0.4	822	0.04%
2024/11/20	2.2	261.01	0	260.00	260.50	2.2	818	0.26%
2024/11/19	5.2	257.72	1.5	255.01	259.50	3.8	819	0.46%
2024/11/18	0.3	255.47	4	253.63	253.50	-3.7	817	-0.45%
2024/11/15	6.8	257.21	1.1	258.01	255.00	5.7	817	0.70%
2024/11/14	0.7	254.19	7	254.22	251.00	-6.3	807	-0.78%
2024/11/13	2.5	254.09	24.1	254.02	253.50	-21.6	802	-2.69%
2024/11/12	13.7	257.15	2.4	259.13	258.00	11.3	792	1.42%
2024/11/11	0.1	262.40	0	263.50	264.00	0.1	794	0.01%
2024/11/08	2.9	262.97	6.4	264.70	265.00	-3.5	803	-0.43%
2024/11/07	2.2	269.54	0	270.00	268.50	2.2	806	0.27%
2024/11/06	2.7	266.85	90	266.12	267.50	-87.3	818	-10.67%
2024/11/05	17.4	263.10	2	261.76	260.50	15.4	832	1.85%
2024/11/04	1.3	265.69	0	0.00	264.50	1.3	832	0.16%
2024/11/01	5.3	266.23	3	265.00	266.50	2.3	844	0.27%
2024/10/30	4.1	266.14	1.1	267.96	265.00	3.1	835	0.37%
2024/10/29	4.2	266.22	6.1	264.85	265.00	-1.9	839	-0.22%
2024/10/28	3.2	269.81	5	269.60	269.00	-1.8	852	-0.21%
2024/10/25	19.5	272.16	2.5	271.50	271.50	17	862	1.97%
2024/10/24	9.5	274.92	3	275.35	274.00	6.5	880	0.74%
2024/10/23	37.8	282.51	132.1	280.84	278.00	-94.3	879	-10.72%	大賣/
2024/10/22	7.3	289.82	30	290.52	291.00	-22.7	872	-2.60%
2024/10/21	1.1	293.56	1.1	298.90	294.50	0	909	0.00%
2024/10/18	12.2	294.79	4	292.75	291.50	8.2	919	0.89%
2024/10/17	4	296.12	0	298.50	295.50	4	934	0.43%
2024/10/16	4.2	297.97	7	297.79	299.00	-2.8	957	-0.30%
2024/10/15	5	302.00	4.9	300.79	301.00	0.1	968	0.01%
2024/10/14	3.2	297.68	12.1	297.37	300.00	-8.8	969	-0.91%
2024/10/11	0	0.00	1	290.99	291.00	-1	986	-0.11%
2024/10/09	7	288.44	6.1	290.51	290.50	1	1,019	0.10%
2024/10/08	7.4	283.40	7.4	284.76	285.50	0	1,023	0.00%
2024/10/07	16.4	289.05	9	287.45	287.00	7.4	1,034	0.72%
2024/10/04	7.3	289.94	15.4	289.10	288.50	-8.1	1,040	-0.78%
2024/10/01	18.2	296.34	3.6	297.17	295.50	14.7	1,039	1.41%
2024/09/30	1.1	302.55	7.6	301.54	300.50	-6.5	1,060	-0.62%
2024/09/27	2	304.51	37	306.11	304.50	-35	1,082	-3.23%
2024/09/26	13.2	304.22	8.5	303.34	303.00	4.7	1,079	0.43%
2024/09/25	8.9	306.93	5.9	306.63	309.00	3	1,080	0.28%
2024/09/24	15	299.27	34.5	298.02	304.00	-19.5	1,076	-1.81%
2024/09/23	6.5	294.41	23	294.26	295.00	-16.5	1,074	-1.54%
2024/09/20	6	297.08	2	295.75	295.00	4	1,076	0.37%
2024/09/19	14.5	293.28	3	291.50	291.50	11.5	1,067	1.08%
2024/09/18	34	299.22	21.2	303.02	299.00	12.8	1,061	1.21%
2024/09/16	11.2	297.27	5	296.51	296.50	6.2	1,052	0.59%
2024/09/13	2.8	294.25	5.7	292.18	291.50	-2.9	1,048	-0.28%
2024/09/12	209.1	291.77	1.2	292.73	293.00	208	1,044	19.91%	大買/鉅額交易
2024/09/11	23.7	282.89	27	278.37	279.00	-3.3	1,039	-0.32%
2024/09/10	2	294.66	2	291.00	291.00	0	1,031	0.00%
2024/09/09	31.1	288.75	14.2	290.28	292.50	16.9	1,031	1.64%
2024/09/06	4.4	293.28	7	292.30	292.50	-2.6	1,032	-0.25%
2024/09/05	3.1	295.96	6.4	290.82	290.50	-3.4	1,038	-0.32%
2024/09/04	16.1	295.15	26	293.37	292.00	-9.9	1,039	-0.96%
2024/09/03	23.2	300.40	6.5	300.16	300.00	16.7	1,034	1.62%
2024/09/02	2	300.01	2.4	301.99	302.50	-0.4	1,035	-0.04%
2024/08/30	4.1	294.45	11	294.00	297.00	-6.9	1,026	-0.68%
2024/08/29	38.7	290.31	4	285.53	290.00	34.6	1,027	3.37%
2024/08/28	30.2	287.08	2	286.78	286.00	28.2	1,024	2.75%
2024/08/27	5	286.80	6.4	286.72	288.00	-1.3	1,037	-0.13%
2024/08/26	21.5	286.67	0.2	287.45	286.00	21.2	1,039	2.04%
2024/08/23	5.4	286.21	63.1	286.81	285.50	-57.7	1,035	-5.57%
2024/08/22	4.3	289.73	2.4	289.08	290.00	1.9	1,033	0.18%
2024/08/21	8.2	290.47	5.7	291.60	292.50	2.6	1,026	0.25%
2024/08/20	5	296.40	35.2	296.03	295.50	-30.2	1,027	-2.94%
2024/08/19	16.6	292.34	0.6	292.48	291.50	16	1,028	1.55%
2024/08/16	9.4	297.97	2.1	297.84	298.50	7.3	1,020	0.72%
2024/08/15	5.5	302.45	26.9	301.99	302.00	-21.4	1,001	-2.14%
2024/08/14	4.1	310.44	86.8	310.66	309.50	-82.6	983	-8.40%
2024/08/13	10.8	302.37	730.5	302.03	303.50	-719.7	961	-74.84%	大賣/鉅額交易
2024/08/12	2.6	296.95	0	300.00	299.00	2.6	945	0.28%
2024/08/09	7.7	298.96	1.3	297.71	297.50	6.4	935	0.68%
2024/08/08	0.1	289.50	8.2	288.59	288.50	-8	921	-0.87%
2024/08/07	2.8	292.45	11.3	289.11	290.00	-8.5	916	-0.92%
2024/08/06	40.8	279.23	9.1	282.55	278.00	31.7	907	3.50%
2024/08/05	11.7	285.43	8.9	285.42	281.50	2.8	898	0.31%
2024/08/02	21.2	311.41	16.1	316.85	311.00	5.1	890	0.57%
2024/08/01	9.5	328.01	30.7	329.37	323.00	-21.1	883	-2.39%
2024/07/31	37.8	328.25	155.6	327.65	327.50	-117.8	884	-13.32%	大賣/鉅額交易
2024/07/30	5.3	324.13	98.6	324.64	327.50	-93.3	868	-10.74%
2024/07/29	113.3	333.62	19.6	334.12	327.50	93.6	849	11.03%	大買/
2024/07/26	101.5	342.46	10.1	340.38	342.50	91.5	819	11.16%	大買/
2024/07/23	64.8	343.62	15.6	336.58	345.00	49.1	791	6.21%
2024/07/22	15.4	332.75	15.7	331.86	337.00	-0.3	763	-0.04%
2024/07/19	1.2	316.35	8.1	318.61	330.00	-6.9	731	-0.94%
2024/07/18	8.1	314.97	8.9	315.02	316.00	-0.8	725	-0.11%
2024/07/17	0.1	324.86	22.8	326.95	326.00	-22.7	722	-3.14%
2024/07/16	3	326.59	16.7	327.22	327.00	-13.7	711	-1.93%
2024/07/15	6.3	324.69	39.3	323.39	322.00	-33	727	-4.53%
2024/07/12	8.9	322.33	31.5	320.32	322.00	-22.6	733	-3.08%
2024/07/11	63.1	315.86	9.1	315.43	319.00	54	716	7.54%
2024/07/10	10.4	302.98	3	303.01	303.00	7.4	705	1.04%
2024/07/09	11	305.61	2.6	304.00	304.00	8.4	705	1.19%
2024/07/08	7.2	298.01	5.3	299.49	300.00	1.9	692	0.28%
2024/07/05	18.6	290.91	25	290.94	290.50	-6.4	687	-0.94%
2024/07/04	24.9	304.65	17.4	304.06	294.00	7.5	692	1.09%
2024/07/03	7.5	293.41	15.5	296.94	300.00	-8	673	-1.19%
2024/07/02	6.5	292.81	6.7	291.05	291.00	-0.2	655	-0.03%
2024/07/01	1.2	293.90	1.3	293.73	294.50	-0.1	661	-0.02%
2024/06/28	2.1	291.98	40.3	290.53	292.00	-38.2	675	-5.65%
2024/06/27	3.1	290.11	2.2	288.22	292.50	0.9	684	0.13%
2024/06/26	0.3	290.04	0.2	290.00	291.00	0.1	687	0.02%
2024/06/25	0.9	288.39	1.2	286.59	289.50	-0.3	696	-0.04%
2024/06/24	4.6	289.91	1.9	288.29	290.00	2.7	704	0.38%
2024/06/21	1.3	288.60	1.3	289.00	288.00	0	723	0.00%
2024/06/20	4.5	289.74	5	289.22	289.00	-0.5	728	-0.07%
2024/06/19	2.2	291.04	0.6	292.26	291.50	1.6	745	0.22%
2024/06/18	23.3	291.37	1.3	291.13	291.00	22	771	2.85%
2024/06/17	0.4	293.77	2.3	294.44	295.00	-1.9	776	-0.25%
2024/06/14	2.9	291.59	5	291.60	291.50	-2.1	786	-0.27%
2024/06/13	2.6	294.22	0.2	293.96	296.00	2.4	789	0.30%
2024/06/12	1.4	287.11	2.6	287.37	287.00	-1.2	790	-0.15%
2024/06/11	0.5	293.32	2	292.00	291.50	-1.5	795	-0.19%
2024/06/07	1.2	297.78	5.1	298.02	298.50	-3.9	796	-0.50%
2024/06/06	3.5	297.51	11.3	298.53	297.50	-7.8	798	-0.98%
2024/06/05	2	295.73	1.1	295.47	294.50	0.9	800	0.11%
2024/06/04	0.3	294.73	0	295.56	295.50	0.3	812	0.03%
2024/06/03	31.3	296.22	5.2	296.48	297.00	26.1	828	3.15%
2024/05/31	4.1	294.92	0.4	295.66	294.00	3.7	831	0.44%
2024/05/30	1	290.93	0.1	289.00	286.50	0.9	831	0.11%
2024/05/29	2.4	294.66	1.5	290.92	290.00	0.9	853	0.11%
2024/05/28	31.3	293.61	0.4	292.63	295.00	30.9	866	3.56%
2024/05/27	0.3	290.81	5	291.20	291.50	-4.7	890	-0.53%
2024/05/24	0.1	290.00	8.1	290.38	291.00	-8	901	-0.89%
2024/05/23	102.5	289.72	4.5	289.28	287.50	98	904	10.83%	大買/
2024/05/22	2.1	285.26	2.5	286.78	286.00	-0.4	898	-0.04%
2024/05/21	26.3	281.89	2	281.86	281.00	24.3	901	2.69%
2024/05/20	1.3	284.51	2.6	282.86	282.50	-1.4	901	-0.15%
2024/05/17	15.3	284.86	4.1	284.92	284.00	11.2	907	1.23%
2024/05/16	1.1	288.41	3.7	288.36	287.00	-2.5	915	-0.28%
2024/05/15	7.1	287.36	2.8	288.18	286.00	4.3	919	0.47%
2024/05/14	1.1	285.00	3.2	285.63	284.00	-2.2	923	-0.23%
2024/05/13	2.5	286.85	0.4	286.50	287.00	2.1	928	0.23%
2024/05/10	18.9	281.94	4.4	283.52	280.50	14.5	924	1.56%
2024/05/09	4.2	287.26	1.3	288.19	287.00	2.9	922	0.31%
2024/05/08	6.7	286.46	8.3	289.04	291.00	-1.5	925	-0.16%
2024/05/07	1.5	284.99	8.5	285.21	285.00	-7	936	-0.75%
2024/05/06	5.2	289.77	3.8	289.03	287.00	1.4	936	0.15%
2024/05/03	12.4	285.82	4.7	287.46	282.00	7.7	929	0.83%
2024/05/02	0.2	282.50	1.4	282.06	281.50	-1.2	928	-0.13%
2024/04/30	0.2	282.26	4.1	283.49	281.00	-3.9	926	-0.42%
2024/04/29	0.3	283.34	1.5	283.40	285.50	-1.1	932	-0.12%
2024/04/26	3.1	281.93	0.3	282.33	282.00	2.8	936	0.30%
2024/04/25	0.4	280.97	3.1	283.00	280.00	-2.7	938	-0.29%
2024/04/24	2.3	285.26	5.8	283.39	283.50	-3.5	941	-0.37%
2024/04/23	8.2	287.98	14.3	285.39	285.00	-6	954	-0.63%
2024/04/22	20.3	276.53	10	276.66	278.50	10.3	955	1.08%
2024/04/19	15.8	283.05	8.5	281.75	279.00	7.3	956	0.76%
2024/04/18	0.2	275.53	1	274.00	275.00	-0.8	926	-0.09%
2024/04/17	1.1	271.05	1.1	271.30	271.00	0.1	920	0.01%
2024/04/16	1.8	273.41	4.5	272.27	271.00	-2.7	918	-0.29%
2024/04/15	1.3	275.07	9	275.10	273.00	-7.8	902	-0.86%
2024/04/12	1.3	278.12	3.2	277.94	278.50	-1.9	902	-0.21%
2024/04/11	1.3	277.75	3.7	277.55	275.50	-2.3	903	-0.26%
2024/04/10	6.2	281.53	3	282.81	282.00	3.2	906	0.35%
2024/04/09	9.3	283.15	1.5	283.04	284.00	7.7	922	0.84%
2024/04/08	9.4	283.15	220.8	280.36	281.00	-211.4	919	-23.00%	大賣/鉅額交易
2024/04/03	2.1	285.41	1	283.03	283.00	1.1	916	0.12%
2024/04/02	31	286.88	3.2	288.65	286.00	27.8	907	3.06%
2024/04/01	3.3	282.42	6.4	282.28	283.00	-3.2	891	-0.36%
2024/03/29	2.2	277.42	3.5	279.57	276.00	-1.3	876	-0.15%
2024/03/28	2.5	281.36	6.5	278.77	280.00	-4	872	-0.46%
2024/03/27	0.7	274.59	191.3	273.96	272.50	-190.6	866	-22.00%	大賣/鉅額交易
2024/03/26	8.3	281.50	12	279.38	278.50	-3.7	858	-0.43%
2024/03/25	1.2	277.30	1.4	280.13	280.00	-0.2	841	-0.02%
2024/03/22	16.6	277.03	4.5	276.73	278.00	12.1	837	1.45%
2024/03/21	8	272.12	9.1	271.61	275.00	-1.1	828	-0.14%
2024/03/20	8.5	262.33	136.4	261.18	261.50	-127.9	817	-15.65%	大賣/鉅額交易
2024/03/19	109.1	261.45	116.9	261.47	261.00	-7.8	834	-0.93%	大買/大賣/
2024/03/18	3.5	262.56	117	261.97	262.00	-113.5	829	-13.69%	大賣/鉅額交易
2024/03/15	0.1	266.97	116	265.54	265.00	-115.9	836	-13.85%	大賣/鉅額交易
2024/03/14	0.6	267.99	116.2	267.19	267.00	-115.6	844	-13.69%	大賣/鉅額交易
2024/03/13	1.7	270.67	107.1	269.70	270.50	-105.5	848	-12.44%	大賣/鉅額交易
2024/03/12	4.4	272.78	79.7	269.95	268.50	-75.4	849	-8.86%
2024/03/11	8.7	269.09	3	267.68	268.50	5.7	849	0.67%
2024/03/08	4.1	266.71	4.9	265.10	266.50	-0.8	848	-0.09%
2024/03/07	78.6	261.89	3.8	262.21	261.50	74.9	842	8.89%
2024/03/06	1.4	264.90	2.6	264.52	264.50	-1.2	834	-0.14%
2024/03/05	2.2	265.42	10.4	266.96	265.50	-8.2	839	-0.98%
2024/03/04	14.2	267.62	1.5	268.63	268.00	12.7	841	1.51%
2024/03/01	10.5	265.26	7.4	261.67	266.00	3.1	821	0.38%
2024/02/29	103.6	262.81	1	263.53	258.50	102.6	808	12.69%	大買/鉅額交易
2024/02/27	16.2	256.23	5.8	256.39	255.00	10.4	781	1.33%
2024/02/26	8.8	257.74	1.8	258.61	257.50	6.9	773	0.90%
2024/02/23	4.4	257.21	0	0.00	257.00	4.4	768	0.58%
2024/02/22	5.6	255.97	4	255.50	255.50	1.6	773	0.20%
2024/02/21	4.9	257.93	0.2	257.89	258.00	4.7	770	0.61%
2024/02/20	2.1	256.22	5.4	255.75	255.50	-3.3	773	-0.42%
2024/02/19	7.9	259.52	0.4	261.02	259.00	7.5	779	0.97%
2024/02/16	6.3	258.63	0.4	259.09	258.00	6	780	0.76%
2024/02/15	2.7	256.37	13	256.56	256.50	-10.4	772	-1.34%
2024/02/05	7.5	257.85	1.4	258.15	256.50	6	768	0.79%
2024/02/02	2.2	261.34	0.3	263.36	260.50	1.9	758	0.24%
2024/02/01	0.8	257.96	36.1	259.00	259.00	-35.3	754	-4.68%
2024/01/31	0.4	257.83	3.1	256.36	257.50	-2.6	752	-0.35%
2024/01/30	5.4	258.54	5.3	259.43	259.00	0	755	0.01%
2024/01/29	1.3	265.75	2.4	264.20	262.50	-1.2	751	-0.16%
2024/01/26	7.7	263.12	0.4	263.14	263.00	7.4	760	0.97%
2024/01/25	5.6	265.11	71	264.46	264.50	-65.5	772	-8.48%
2024/01/24	1.4	269.28	65.1	269.98	269.00	-63.7	783	-8.13%
2024/01/23	7	267.67	70.1	270.09	269.50	-63.2	791	-7.98%
2024/01/22	3.4	268.97	5	268.24	266.50	-1.6	786	-0.20%
2024/01/19	7.9	266.36	3.1	269.07	270.50	4.8	786	0.61%
2024/01/18	40.9	264.04	4.6	264.18	262.50	36.3	790	4.59%
2024/01/17	8.5	265.23	5.5	264.92	265.00	3	789	0.38%
2024/01/16	9.2	271.65	32	272.76	270.50	-22.8	770	-2.96%
2024/01/15	2.3	275.45	1.3	275.77	276.00	1	756	0.13%
2024/01/12	0.4	275.46	3.4	274.33	273.00	-3	748	-0.41%
2024/01/11	34.1	274.21	0	275.83	277.00	34	750	4.53%
2024/01/10	2.2	275.13	71.8	275.45	276.00	-69.6	752	-9.24%
2024/01/09	153.4	277.61	1.7	277.69	276.50	151.6	755	20.07%	大買/鉅額交易
2024/01/08	6.1	280.58	5	279.24	278.50	1	755	0.14%
2024/01/05	0.5	286.41	7.8	285.60	284.50	-7.3	751	-0.97%
2024/01/04	9	286.97	4.1	287.46	287.00	4.8	746	0.65%
2024/01/03	16.6	288.80	15.8	290.38	285.00	0.8	742	0.11%
2024/01/02	0.3	300.19	4	300.12	300.00	-3.6	722	-0.50%
2023/12/29	5.7	300.00	6.3	299.75	299.00	-0.6	726	-0.08%
2023/12/28	6.8	300.60	1.5	300.27	300.50	5.3	723	0.73%
2023/12/27	4	295.87	5.6	295.30	297.00	-1.6	723	-0.22%
2023/12/26	8.7	295.56	0.9	296.09	294.50	7.8	726	1.07%
2023/12/25	78.4	296.63	85.4	296.32	295.50	-7	734	-0.95%
2023/12/22	0.1	296.00	8	294.88	295.00	-7.9	745	-1.06%
2023/12/21	1	294.06	1.2	294.00	294.00	-0.2	740	-0.02%
2023/12/20	3	298.22	1.8	296.37	295.00	1.2	737	0.17%
2023/12/19	1.1	291.93	4.4	291.04	291.50	-3.3	730	-0.45%
2023/12/18	103.4	296.83	28.2	293.70	290.00	75.2	729	10.31%	大買/
2023/12/15	14.4	300.80	0.5	300.67	301.00	14	728	1.92%
2023/12/14	90	296.15	17.8	296.59	294.50	72.1	712	10.12%
2023/12/13	14.7	298.33	3.3	297.44	298.50	11.4	690	1.66%
2023/12/12	91.5	293.59	1.9	293.96	295.50	89.7	685	13.08%
2023/12/11	3.6	294.64	1.4	294.05	296.50	2.1	676	0.31%
2023/12/08	69.5	288.91	2	288.25	290.00	67.5	662	10.18%
2023/12/07	1.7	288.13	0.7	289.14	286.00	1	648	0.15%
2023/12/06	1.2	288.32	0.1	289.07	289.00	1.1	643	0.17%
2023/12/05	0.2	292.24	1.7	289.17	287.50	-1.5	639	-0.23%
2023/12/04	2.3	291.14	4	289.75	287.50	-1.7	632	-0.26%
2023/12/01	201.2	290.29	1.1	289.98	291.50	200.1	630	31.76%	大買/鉅額交易
2023/11/30	1.7	287.72	2.9	288.90	286.50	-1.2	617	-0.19%
2023/11/29	11.9	288.44	3.3	288.63	288.50	8.6	606	1.42%
2023/11/28	45.8	282.74	0.7	282.01	281.50	45.1	592	7.60%
2023/11/27	4.6	278.86	2.1	274.14	275.50	2.5	591	0.42%
2023/11/24	2.4	280.00	0.8	280.01	279.50	1.6	586	0.27%
2023/11/22	20.4	276.93	0.3	279.16	278.50	20	577	3.47%
2023/11/21	2.5	273.92	1.8	274.79	274.00	0.7	569	0.12%
2023/11/20	4.3	272.04	2	273.75	273.00	2.3	563	0.41%
2023/11/17	71.3	276.86	0.7	276.50	276.50	70.6	560	12.60%
2023/11/16	5.5	276.33	0	0.00	276.50	5.5	551	0.99%
2023/11/15	4.4	279.76	3	280.17	277.50	1.4	539	0.25%
2023/11/14	2.1	280.24	3.7	280.67	280.00	-1.7	534	-0.31%
2023/11/13	3.1	281.29	3	282.16	279.00	0.1	534	0.01%
2023/11/10	0.1	284.61	8.7	283.83	282.00	-8.7	530	-1.63%
2023/11/09	5.1	287.00	18.1	287.08	285.00	-13.1	534	-2.44%
2023/11/08	3.4	288.69	12	285.63	288.00	-8.6	531	-1.63%
2023/11/07	31.4	288.45	3.1	289.64	289.50	28.3	524	5.40%
2023/11/06	23.1	285.23	1.9	284.37	286.50	21.2	513	4.12%
2023/11/03	6	277.35	1	280.48	277.00	4.9	505	0.97%
2023/11/02	3.2	271.29	2.4	272.13	272.50	0.8	497	0.16%
2023/11/01	4.7	272.90	50	271.74	271.00	-45.3	491	-9.21%
2023/10/31	21.8	279.61	1.9	279.23	277.00	19.9	485	4.09%
2023/10/30	2.3	287.39	0	0.00	286.00	2.3	498	0.46%
2023/10/27	3.3	290.89	12.9	291.18	289.00	-9.6	516	-1.86%
2023/10/26	10.9	295.97	25.5	295.53	294.00	-14.6	527	-2.77%
2023/10/25	57.6	305.60	0	0.00	304.00	57.6	530	10.85%
2023/10/24	0.2	308.54	1.4	307.25	308.50	-1.2	535	-0.23%
2023/10/23	1	304.63	0.5	307.31	305.50	0.5	578	0.09%
2023/10/20	5.3	308.09	0.9	309.00	310.50	4.5	590	0.75%
2023/10/19	2.4	319.57	4.2	315.46	315.50	-1.9	602	-0.31%
2023/10/18	55.3	329.62	0	0.00	322.00	55.3	647	8.53%
2023/10/17	32.3	328.62	8	326.70	327.00	24.3	680	3.57%
2023/10/16	7.7	326.90	4.1	327.09	325.00	3.7	724	0.51%
2023/10/13	6	327.32	0	327.50	324.00	6	734	0.81%
2023/10/12	0	325.67	1.9	324.95	326.00	-1.9	740	-0.25%
2023/10/11	1.1	328.43	2.8	324.76	323.00	-1.7	740	-0.22%
2023/10/06	1	329.46	0	329.00	326.50	1	736	0.14%
2023/10/05	0	326.57	4.2	326.97	327.50	-4.1	729	-0.56%
2023/10/04	0	323.66	11	322.48	326.00	-11	727	-1.51%
2023/10/03	1.4	325.18	5.9	326.16	325.00	-4.5	731	-0.61%
2023/10/02	3.3	324.07	4.1	323.87	323.50	-0.9	731	-0.12%
2023/09/28	0.1	323.63	3.2	323.22	323.50	-3.1	730	-0.43%
2023/09/27	19.1	317.95	1.6	319.77	320.00	17.4	732	2.38%
2023/09/26	7.2	310.27	1.8	310.54	308.00	5.4	722	0.75%
2023/09/25	42.1	310.06	0.1	311.50	311.00	42	724	5.79%
2023/09/22	40.2	306.80	0	0.00	306.50	40.2	724	5.54%
2023/09/21	0.1	303.24	5.2	305.04	305.50	-5.1	724	-0.70%
2023/09/20	7	301.10	2.9	301.43	301.00	4.2	720	0.58%
2023/09/19	64.6	307.87	1	308.02	307.50	63.7	710	8.96%
2023/09/18	31.4	310.78	0	0.00	308.00	31.4	721	4.35%
2023/09/15	0.4	314.16	0.1	313.65	314.00	0.4	728	0.05%
2023/09/14	0.2	315.85	0.8	314.50	314.00	-0.6	725	-0.08%
2023/09/13	1.4	317.65	0	0.00	316.50	1.4	731	0.19%
2023/09/12	1.2	317.56	0.5	317.00	316.00	0.7	735	0.09%
2023/09/11	6.4	316.67	1	317.00	316.00	5.4	740	0.73%
2023/09/08	0	322.00	0	323.00	321.50	0	737	0.00%
2023/09/07	1	322.50	0.8	320.00	320.50	0.2	738	0.03%
2023/09/06	1.2	321.77	1.4	323.79	321.00	-0.2	737	-0.03%
2023/09/05	1.2	319.80	2.9	320.09	319.50	-1.8	734	-0.24%
2023/09/04	1	314.62	1	318.00	320.00	0	747	0.00%
2023/09/01	0.1	314.75	45.6	312.98	313.00	-45.5	747	-6.09%
2023/08/31	1.2	307.73	0	0.00	310.00	1.2	748	0.16%
2023/08/30	1.1	318.16	0.8	319.00	318.00	0.3	751	0.03%
2023/08/29	2.1	317.75	48.9	316.19	317.00	-46.7	758	-6.17%
2023/08/28	1	320.01	0	0.00	320.00	1	757	0.14%
2023/08/25	0	321.00	1	322.51	320.00	-1	767	-0.13%
2023/08/24	0.2	322.35	4	318.89	319.50	-3.8	774	-0.49%
2023/08/23	1	323.48	30.1	320.46	321.50	-29.1	772	-3.77%
2023/08/22	14.1	323.89	1	323.06	321.50	13.1	773	1.70%
2023/08/21	1.1	322.78	0	326.00	321.50	1.1	778	0.14%
2023/08/18	50.4	319.65	0.2	328.32	318.50	50.2	782	6.41%
2023/08/17	2	320.27	2.9	325.65	323.50	-0.9	774	-0.11%
2023/08/16	2.1	319.67	0	0.00	321.00	2.1	776	0.27%
2023/08/15	0.1	320.09	0.9	318.52	320.00	-0.8	776	-0.10%
2023/08/14	2.2	319.58	1.8	320.97	320.00	0.4	772	0.05%
2023/08/11	0	318.50	2.5	320.50	321.00	-2.5	774	-0.32%
2023/08/10	6.5	316.08	1.5	317.76	314.00	5	775	0.64%
2023/08/09	1	326.50	0.1	327.50	326.00	0.9	777	0.12%
2023/08/08	0.3	324.18	2	326.50	329.00	-1.7	774	-0.22%
2023/08/07	5.1	325.75	1.9	325.48	327.00	3.2	771	0.41%
2023/08/04	7.2	316.21	4.2	321.09	317.50	3	760	0.40%
2023/08/02	24.5	316.81	3.6	316.67	317.50	20.9	743	2.81%
2023/08/01	3	327.83	0.8	328.51	326.00	2.2	720	0.30%
2023/07/31	5.2	338.92	1	336.50	336.50	4.2	703	0.59%
2023/07/28	0.3	335.30	2.5	335.00	337.00	-2.2	700	-0.32%
2023/07/27	0.7	333.70	1.9	334.53	334.50	-1.2	692	-0.17%
2023/07/26	10.6	332.67	22.3	327.91	330.00	-11.7	683	-1.72%
2023/07/25	0.1	349.02	5	348.71	347.50	-4.9	636	-0.77%
2023/07/24	86.6	349.10	0	0.00	349.50	86.6	625	13.85%
2023/07/21	86.2	349.26	32	341.20	349.00	54.2	614	8.82%
2023/07/20	92.5	338.86	44.8	337.55	334.50	47.7	575	8.29%
2023/07/19	278.6	338.54	73.5	339.60	333.00	205.1	549	37.33%	大買/鉅額交易
2023/07/18	49.7	358.68	97.8	361.48	362.00	-48.1	505	-9.51%
2023/07/17	2	370.25	25	369.34	370.00	-23	489	-4.69%
2023/07/14	5.6	377.70	1.4	372.95	372.00	4.3	484	0.89%
2023/07/13	1.5	376.29	4	376.75	377.00	-2.5	482	-0.52%
2023/07/12	1.2	370.45	1	372.50	372.00	0.2	478	0.04%
2023/07/11	15.4	375.15	0.9	372.03	373.50	14.5	480	3.03%
2023/07/10	1	371.56	5	375.70	377.00	-4	486	-0.82%
2023/07/07	5	368.50	2.8	367.71	369.00	2.2	485	0.44%
2023/07/06	1	371.51	4.1	371.51	371.50	-3.1	485	-0.63%
2023/07/05	1	371.21	10.1	379.56	371.50	-9	480	-1.88%
2023/07/04	11.1	369.50	3	368.01	368.50	8.1	478	1.70%
2023/07/03	13	372.38	4	370.50	370.50	9	495	1.82%
2023/06/30	0	366.86	5	369.10	369.50	-5	502	-0.99%
2023/06/29	2	372.75	32	370.98	369.50	-30	534	-5.61%
2023/06/28	0	366.00	0	367.79	366.00	0	542	0.00%
2023/06/27	0	0.00	4.7	369.09	368.00	-4.7	544	-0.87%
2023/06/26	1	369.05	8	375.94	373.50	-7	545	-1.28%
2023/06/21	0	0.00	2	367.00	367.00	-2	535	-0.37%
2023/06/20	0	370.50	5.9	370.16	372.50	-5.9	526	-1.13%
2023/06/19	1.2	369.50	7.8	374.30	374.00	-6.6	526	-1.25%
2023/06/16	2	366.50	3.2	366.50	366.50	-1.2	521	-0.23%
2023/06/15	10	359.40	5.2	362.77	367.50	4.8	517	0.93%
2023/06/14	0	0.00	1.2	355.47	357.50	-1.2	515	-0.23%
2023/06/13	2	355.75	9	356.61	358.50	-7	518	-1.35%
2023/06/12	1	352.50	2	353.06	352.50	-1	516	-0.19%
2023/06/09	3.1	348.89	22.7	349.44	350.00	-19.6	521	-3.76%
2023/06/08	4.2	348.44	16.1	350.74	347.00	-11.9	520	-2.29%
2023/06/07	3.1	357.01	1	356.60	356.50	2.1	518	0.40%
2023/06/06	2.1	357.26	17.9	358.03	359.50	-15.8	531	-2.98%
2023/06/05	3.1	355.70	3	356.00	356.00	0.1	529	0.02%
2023/06/02	0	353.55	5	352.50	352.00	-5	526	-0.95%
2023/06/01	23.1	355.52	1.2	355.40	355.50	21.9	518	4.21%
2023/05/31	23	358.63	0	360.13	360.00	23	525	4.38%
2023/05/30	0	0.00	13	359.85	361.50	-13	517	-2.51%
2023/05/29	3	356.00	0.9	358.00	358.00	2.1	521	0.41%
2023/05/26	6	349.83	0	350.50	350.00	6	531	1.12%
2023/05/25	9	350.17	2	349.25	350.50	7	532	1.31%
2023/05/24	5	349.51	2	354.04	350.50	3.1	534	0.57%
2023/05/23	1	352.52	0.1	353.00	352.00	0.9	534	0.18%
2023/05/22	1.2	348.76	1	348.50	350.50	0.2	538	0.05%
2023/05/19	2.1	354.64	0	0.00	352.00	2.1	544	0.39%
2023/05/18	19	354.95	4	354.50	354.50	15	550	2.73%
2023/05/17	24	354.67	1	355.00	356.50	23.1	553	4.17%
2023/05/16	16.2	354.71	0	0.00	357.00	16.2	558	2.90%
2023/05/15	3.1	353.98	1.1	357.32	352.50	2	561	0.35%
2023/05/12	0.1	348.23	0	350.00	351.00	0.1	561	0.03%
2023/05/11	15.2	348.34	0	0.00	349.00	15.2	564	2.70%
2023/05/10	1.4	345.05	0	347.50	351.00	1.4	573	0.24%
2023/05/09	35	344.19	0	0.00	344.50	35	581	6.02%
2023/05/08	5	346.00	0	0.00	348.50	5	620	0.81%
2023/05/05	37	343.62	1	351.00	348.00	36	645	5.58%
2023/05/04	9	351.22	8	354.13	351.00	1	640	0.16%
2023/05/03	0	342.00	1	344.97	345.00	-1	628	-0.16%
2023/05/02	2	335.29	0	339.95	337.50	2	633	0.32%
2023/04/28	1.4	339.20	1	337.50	340.00	0.4	636	0.07%
2023/04/27	1	337.00	20	336.50	337.50	-19	635	-2.99%
2023/04/26	4	336.87	1.1	338.57	336.50	3	633	0.47%
2023/04/25	12.3	344.33	5.9	346.08	339.50	6.4	626	1.02%
2023/04/24	108.1	346.86	20.1	346.87	347.50	88.1	624	14.12%	大買/
2023/04/21	1	339.97	5.2	340.21	340.00	-4.1	617	-0.67%
2023/04/20	14	334.89	6.3	333.02	331.00	7.7	608	1.27%
2023/04/19	2	333.50	5.1	333.51	333.50	-3.1	614	-0.50%
2023/04/18	0	335.00	1	338.00	338.00	-1	611	-0.16%
2023/04/17	1	334.99	0	338.00	336.00	1	614	0.16%
2023/04/14	30	335.45	1	334.51	336.00	29	614	4.72%
2023/04/13	0.4	335.68	1	340.96	331.50	-0.6	611	-0.10%
2023/04/12	1.3	341.20	6	342.75	345.00	-4.8	603	-0.79%
2023/04/11	5.9	339.95	3	340.17	340.50	2.9	597	0.48%
2023/04/10	2	337.50	6.1	338.18	337.50	-4.1	596	-0.69%
2023/04/07	0.4	339.99	28	339.55	337.50	-27.6	595	-4.64%
2023/04/06	20.1	333.05	1	339.02	335.00	19.1	587	3.25%
2023/03/31	1.2	338.75	45	340.89	342.00	-43.8	567	-7.72%
2023/03/30	7.2	346.55	49	342.30	340.50	-41.8	561	-7.45%
2023/03/29	10	325.00	1	326.00	324.50	9	529	1.70%
2023/03/28	0	313.50	1	314.50	314.50	-1	523	-0.19%
2023/03/27	0.1	312.30	0	314.00	315.50	0.1	523	0.01%
2023/03/24	0	309.00	1.3	313.28	314.00	-1.3	526	-0.25%
2023/03/23	0	308.83	27.1	309.66	310.50	-27.1	531	-5.10%
2023/03/22	2.1	305.60	16	306.28	307.50	-13.9	531	-2.62%
2023/03/21	0	304.52	12	304.17	305.00	-12	534	-2.24%
2023/03/20	1	298.52	0	0.00	298.00	1	530	0.19%
2023/03/17	0	300.25	14.2	300.35	301.50	-14.1	541	-2.61%
2023/03/16	2	294.25	1.3	296.31	294.50	0.7	537	0.13%
2023/03/14	0.3	300.18	5	300.49	296.50	-4.7	535	-0.88%
2023/03/13	4	293.88	2	294.01	298.00	2	536	0.37%
2023/03/10	25.5	299.00	1	296.00	296.00	24.5	546	4.48%
2023/03/09	0.1	302.20	72.1	309.43	310.00	-72	549	-13.11%
2023/03/08	0	300.00	6	302.42	303.00	-6	536	-1.12%
2023/03/07	1	301.00	0	0.00	300.50	1	535	0.19%
2023/03/06	1.2	299.58	0.2	300.83	298.50	1.1	537	0.20%
2023/03/03	15	298.01	7	302.07	297.00	8	538	1.49%
2023/03/02	0	298.71	1.6	298.52	299.50	-1.6	530	-0.30%
2023/03/01	0	294.61	2.2	294.81	295.00	-2.1	532	-0.40%
2023/02/24	1.6	293.57	0	0.00	298.00	1.6	528	0.30%
2023/02/23	1.1	296.94	1	297.50	296.50	0.1	517	0.02%
2023/02/22	0	295.00	1.4	296.14	296.50	-1.4	513	-0.27%
2023/02/21	1	296.99	0	297.50	294.50	1	510	0.20%
2023/02/20	1.1	296.02	2	293.79	295.00	-0.9	511	-0.17%
2023/02/17	2.2	294.70	10.1	295.15	295.00	-7.9	515	-1.53%
2023/02/16	3.2	299.42	11.3	298.07	299.50	-8.1	508	-1.59%
2023/02/15	15.1	302.54	0	0.00	302.00	15.1	510	2.96%
2023/02/14	0	0.00	5	308.90	309.50	-5	509	-0.98%
2023/02/13	21.5	304.28	2	303.51	303.00	19.5	511	3.81%
2023/02/10	5.2	308.58	0	309.50	310.00	5.2	514	1.01%
2023/02/09	0	307.00	1.5	313.14	313.50	-1.5	515	-0.30%
2023/02/08	47.3	303.76	16.1	305.04	308.00	31.2	512	6.08%
2023/02/07	1	303.04	2.7	307.31	307.50	-1.7	505	-0.33%
2023/02/06	4	306.64	50.3	310.32	306.50	-46.3	498	-9.29%
2023/02/03	26	289.63	30.2	296.28	300.50	-4.2	461	-0.91%
2023/02/02	0	287.73	0	0.00	287.50	0	438	0.01%
2023/02/01	1	286.54	1	287.98	286.50	0	438	0.00%
2023/01/31	0	287.00	1	285.50	287.50	-1	445	-0.22%
2023/01/30	10.6	287.31	0.1	291.00	286.50	10.5	471	2.23%
2023/01/17	1	284.00	7	283.57	284.00	-6	497	-1.21%
2023/01/16	2	281.50	0	284.00	284.50	2	516	0.38%
2023/01/13	1.2	279.81	0	0.00	280.00	1.2	521	0.23%
2023/01/12	1.1	286.91	10.1	287.95	286.50	-9	534	-1.68%
2023/01/11	1	285.50	154.1	283.71	286.00	-153.1	531	-28.82%	大賣/鉅額交易
2023/01/10	0.1	275.96	1	277.00	278.50	-0.9	528	-0.17%
2023/01/09	0	277.04	140	275.09	276.00	-140	533	-26.24%	大賣/鉅額交易
2023/01/06	0	277.00	55	275.26	275.00	-55	543	-10.13%
2023/01/05	0.1	278.50	0	0.00	276.50	0.1	566	0.02%
2023/01/04	6	275.50	55	275.96	276.50	-49	566	-8.64%
2023/01/03	0.1	274.59	0	0.00	274.00	0.1	583	0.02%
2022/12/29	0	276.14	2	279.00	278.50	-2	602	-0.33%
2022/12/28	0	277.00	0	0.00	277.00	0	621	0.00%
2022/12/27	0	276.50	1.1	277.95	278.50	-1.1	627	-0.17%
2022/12/23	0	0.00	2	272.50	275.50	-2	647	-0.31%
2022/12/22	1.1	272.59	1.4	274.44	276.00	-0.3	656	-0.04%
2022/12/21	0.4	274.00	1	273.00	274.00	-0.6	662	-0.09%
2022/12/19	6.3	282.97	4.1	284.42	284.00	2.2	661	0.33%
2022/12/16	9.1	284.73	1.7	285.30	289.00	7.3	661	1.11%
2022/12/15	3.1	284.45	15.2	288.67	290.00	-12.1	662	-1.82%
2022/12/14	6	283.08	0	0.00	284.50	6	656	0.91%
2022/12/13	0.2	281.50	12	281.13	283.00	-11.8	657	-1.79%
2022/12/12	10.2	281.02	0	0.00	281.00	10.2	654	1.56%
2022/12/09	0	275.00	23	279.65	280.00	-23	660	-3.48%
2022/12/07	16	268.63	1	272.50	268.00	15	672	2.23%
2022/12/06	0	0.00	2	276.50	273.50	-2	672	-0.30%
2022/12/05	0	276.00	32	277.25	275.50	-32	671	-4.77%
2022/12/02	0	0.00	6	274.00	272.00	-6	667	-0.90%
2022/12/01	4	267.76	2	270.50	267.00	2	666	0.30%
2022/11/30	0.5	270.00	10.6	269.91	271.00	-10.1	655	-1.54%
2022/11/29	0.2	269.00	1	269.00	269.00	-0.8	654	-0.12%
2022/11/28	3	270.83	2	272.25	272.50	1	656	0.15%
2022/11/25	0	0.00	29.9	273.82	274.00	-29.9	653	-4.58%
2022/11/24	0	273.00	18	272.31	272.50	-18	654	-2.75%
2022/11/23	1	269.00	0.4	269.50	269.50	0.6	652	0.10%
2022/11/22	10	270.00	5	272.20	271.50	5	650	0.77%
2022/11/21	0	0.00	9	275.06	275.50	-9	650	-1.38%
2022/11/18	26	273.29	2	279.75	273.00	24	650	3.69%
2022/11/17	2	275.50	40	276.91	278.00	-38	653	-5.81%
2022/11/16	0	0.00	5	275.60	272.50	-5	650	-0.77%
2022/11/15	51	268.42	8	269.25	271.50	43	644	6.67%
2022/11/14	17	273.79	0	0.00	273.50	17	640	2.66%
2022/11/11	0	0.00	4.9	278.74	278.00	-4.9	649	-0.75%
2022/11/10	0	0.00	29.1	275.55	275.00	-29.1	652	-4.46%
2022/11/09	0	0.00	21.1	275.56	277.00	-21.1	657	-3.21%
2022/11/08	0	0.00	13	266.15	268.00	-13	652	-2.00%
2022/11/07	10	256.51	0.3	259.16	260.00	9.8	644	1.52%
2022/11/04	2	260.00	1	259.50	259.00	1	647	0.15%
2022/11/03	0	255.00	9	256.24	257.50	-9	649	-1.39%
2022/11/02	1	254.00	1	256.00	255.50	0	650	0.00%
2022/11/01	0	0.00	9	250.67	253.00	-9	655	-1.37%
2022/10/31	34.2	249.44	0	0.00	250.50	34.2	661	5.17%
2022/10/28	1	252.00	8	251.00	250.50	-7	672	-1.04%
2022/10/27	8	248.00	14	248.04	250.50	-6	676	-0.89%
2022/10/26	57.4	238.23	21	242.14	242.50	36.4	673	5.40%
2022/10/25	88.4	246.43	7	244.86	243.50	81.4	644	12.62%
2022/10/24	35	278.61	18	282.06	270.50	17	617	2.75%
2022/10/21	13	280.54	5	281.20	280.00	8	599	1.33%
2022/10/20	0	0.00	6	277.42	286.00	-6	600	-1.00%
2022/10/19	2	281.00	0	0.00	281.00	2	601	0.33%
2022/10/18	37	281.57	7	283.50	283.00	30	613	4.89%
2022/10/17	0	0.00	1	279.00	281.00	-1	614	-0.16%
2022/10/14	2	287.75	86	286.08	283.50	-84	611	-13.73%
2022/10/13	6	287.33	19	286.63	285.00	-13	597	-2.18%
2022/10/12	0	281.00	14	280.50	281.50	-14	573	-2.44%
2022/10/11	34	283.06	46	283.00	282.00	-12	569	-2.11%
2022/10/07	4.1	284.73	56.1	284.25	285.00	-52	550	-9.44%
2022/10/06	0	0.00	127	280.11	282.00	-127	537	-23.63%	大賣/鉅額交易
2022/10/05	1	277.50	44	281.84	282.00	-43	537	-8.01%
2022/10/04	0	0.00	50	270.32	272.50	-50	519	-9.62%
2022/10/03	0	0.00	1	259.50	262.00	-1	514	-0.19%
2022/09/30	39	260.71	0	0.00	265.00	39	508	7.66%
2022/09/29	1	265.00	12	266.63	264.50	-11	500	-2.20%
2022/09/28	22	262.71	13	262.12	261.00	9	493	1.83%
2022/09/27	0	256.50	2	257.50	256.50	-2	486	-0.40%
2022/09/26	0	257.81	1	256.50	256.50	-1	488	-0.20%
2022/09/23	0	265.50	1	261.50	263.00	-1	493	-0.20%
2022/09/22	1	260.00	12	265.42	267.50	-11	495	-2.22%
2022/09/21	2	268.00	1	268.00	268.00	1	489	0.21%
2022/09/19	0	272.50	0	0.00	272.50	0	487	0.00%
2022/09/16	52	279.31	10	276.40	280.00	42	488	8.60%
2022/09/15	3	279.17	5	281.50	282.50	-2	482	-0.41%
2022/09/14	7	277.21	0.1	276.53	276.50	6.9	468	1.47%
2022/09/13	4	281.13	7.1	280.27	278.50	-3.1	460	-0.67%
2022/09/12	1.1	280.73	3	279.83	280.00	-1.9	461	-0.41%
2022/09/08	2	279.25	3	279.50	279.00	-1	461	-0.22%
2022/09/07	18	273.31	17.1	273.22	278.50	0.9	461	0.18%
2022/09/06	5	284.30	11	284.05	281.50	-6	451	-1.33%
2022/09/05	2	282.25	10	282.65	281.50	-8	450	-1.77%
2022/09/02	9	283.72	5	282.80	281.50	4	452	0.88%
2022/09/01	5	281.99	10.8	282.33	282.50	-5.7	450	-1.27%
2022/08/31	5.1	281.40	50.5	282.09	283.00	-45.4	446	-10.18%
2022/08/30	4.4	278.64	20	277.40	280.00	-15.6	448	-3.49%
2022/08/29	0	273.50	1.5	273.31	273.00	-1.5	455	-0.34%
2022/08/26	5	281.20	6	280.08	277.50	-1	454	-0.22%
2022/08/25	3	280.66	5	281.00	279.50	-2	452	-0.44%
2022/08/24	7	278.92	5.7	277.97	281.00	1.3	455	0.28%
2022/08/23	4	270.88	0.4	270.48	271.00	3.6	456	0.79%
2022/08/22	15.2	275.51	4	277.00	275.00	11.2	456	2.45%
2022/08/19	21	276.69	1	277.50	276.00	20	454	4.40%
2022/08/18	2.1	283.00	9	282.44	285.50	-6.9	448	-1.54%
2022/08/17	27	284.59	15	284.50	284.00	12	435	2.76%
2022/08/16	4	282.50	21	281.19	282.00	-17	426	-4.00%
2022/08/15	3.2	278.94	61	278.59	278.00	-57.8	422	-13.69%
2022/08/12	1	279.00	33	277.26	277.50	-32	421	-7.59%
2022/08/11	3	279.67	5	278.60	278.00	-2	423	-0.47%
2022/08/10	0	0.00	12	274.88	276.00	-12	423	-2.83%
2022/08/09	1	272.99	5.1	271.12	273.00	-4.1	423	-0.97%
2022/08/08	2	268.00	4	271.88	269.00	-2	425	-0.47%
2022/08/05	0.1	271.76	11	272.05	271.00	-10.9	425	-2.56%
2022/08/04	2	272.75	24	269.69	271.50	-22	421	-5.22%
2022/08/03	5	268.80	21	265.88	265.00	-16	414	-3.86%
2022/08/02	11	274.63	7	273.93	278.00	4	412	0.97%
2022/08/01	0	0.00	48	276.43	273.50	-48	405	-11.84%
2022/07/29	3	276.83	8.1	276.06	278.00	-5.1	405	-1.26%
2022/07/28	2	270.47	19	269.84	271.50	-17	405	-4.19%
2022/07/27	10	276.15	15.2	271.90	277.00	-5.2	408	-1.27%
2022/07/26	12	271.00	4.5	271.59	270.50	7.5	399	1.89%
2022/07/25	9.1	258.90	27	264.57	261.50	-17.9	389	-4.60%
2022/07/22	1	253.50	1.1	254.42	253.50	-0.1	378	-0.01%
2022/07/21	0	246.14	0	250.00	245.00	0	377	0.00%
2022/07/20	0	249.50	0	0.00	247.00	0	386	0.01%
2022/07/19	0	0.00	1.2	253.26	254.00	-1.2	395	-0.30%
2022/07/15	0	251.00	0	0.00	253.00	0	416	0.00%
2022/07/14	0	0.00	4	249.75	252.00	-4	445	-0.90%
2022/07/13	2	248.25	1	247.50	247.00	1	443	0.23%
2022/07/12	0	0.00	2.1	241.76	241.50	-2.1	440	-0.47%
2022/07/11	0.1	248.99	3.1	249.96	247.50	-3	442	-0.68%
2022/07/08	80	248.47	5.3	248.04	248.00	74.7	441	16.92%
2022/07/07	0	0.00	7	242.14	242.50	-7	445	-1.58%
2022/07/06	0	238.00	0.2	238.00	236.50	-0.2	444	-0.04%
2022/07/05	0.6	241.49	0.3	239.50	242.00	0.3	452	0.06%
2022/07/04	0	0.00	2	234.50	236.00	-2	461	-0.43%
2022/07/01	9.1	238.42	3.2	237.17	236.00	6	469	1.27%
2022/06/30	0	253.50	2	254.50	254.00	-2	469	-0.42%
2022/06/29	0	0.00	3	253.33	254.50	-3	468	-0.64%
2022/06/28	0.1	258.38	12	258.29	257.50	-11.9	474	-2.51%
2022/06/27	2.2	260.61	28	261.61	261.00	-25.8	475	-5.42%
2022/06/24	6.4	258.69	8.3	259.91	258.50	-1.9	468	-0.41%
2022/06/23	3.1	254.02	15	255.63	255.00	-11.9	466	-2.54%
2022/06/22	39	254.69	0	0.00	254.50	39	464	8.40%
2022/06/21	0.4	255.02	31	255.32	258.00	-30.6	462	-6.62%
2022/06/20	1	250.00	8	253.81	250.00	-7	466	-1.50%
2022/06/17	0	256.00	3	255.50	257.00	-3	462	-0.65%
2022/06/16	0	0.00	26	261.79	259.50	-26	466	-5.57%
2022/06/15	0	0.00	8	260.13	259.00	-8	472	-1.69%
2022/06/14	2	264.46	8	263.63	264.50	-6	485	-1.23%
2022/06/13	1	265.01	4.5	263.66	265.00	-3.5	497	-0.70%
2022/06/10	0.1	266.50	5	268.20	268.50	-4.9	521	-0.95%
2022/06/09	0	0.00	1.1	267.40	267.00	-1.1	536	-0.21%
2022/06/08	3	266.33	22	266.43	266.50	-19	536	-3.54%
2022/06/07	0	0.00	4	264.13	262.00	-4	532	-0.75%
2022/06/06	0	253.50	5.9	254.99	258.00	-5.9	526	-1.11%
2022/06/01	0	0.00	3	261.33	261.50	-3	527	-0.57%
2022/05/31	5.7	262.50	2	257.25	259.50	3.7	522	0.70%
2022/05/30	1	263.99	0	263.00	263.00	1	517	0.19%
2022/05/27	0.1	261.21	8	260.50	259.00	-7.9	519	-1.52%
2022/05/26	0.3	260.13	0	0.00	260.00	0.3	528	0.05%
2022/05/25	0	0.00	1	260.00	258.00	-1	532	-0.19%
2022/05/24	1	255.02	2	259.25	255.00	-1	534	-0.19%
2022/05/23	0	0.00	3	261.67	262.50	-3	531	-0.57%
2022/05/20	2.3	263.65	4	259.75	261.00	-1.7	530	-0.31%
2022/05/19	0	259.83	0	0.00	258.50	0	527	0.00%
2022/05/18	1	264.50	11	262.64	265.00	-10	525	-1.90%
2022/05/17	0	0.00	3	257.67	257.50	-3	532	-0.56%
2022/05/16	94.5	259.54	9	258.61	259.00	85.5	528	16.19%
2022/05/13	10	251.15	24	254.48	254.00	-14	521	-2.69%
2022/05/12	1.3	243.38	1	243.03	242.00	0.3	520	0.05%
2022/05/11	2	248.00	0	0.00	248.00	2	517	0.39%
2022/05/10	1	241.00	100	244.56	248.50	-99	515	-19.19%
2022/05/09	2	247.00	3	248.67	248.50	-1	517	-0.19%
2022/05/06	1	250.00	0	0.00	251.00	1	523	0.19%
2022/05/05	1.1	255.18	0.3	257.00	256.00	0.8	534	0.15%
2022/05/04	5	253.00	6	254.42	254.00	-1	536	-0.19%
2022/05/03	0	0.00	0	258.00	257.50	0	535	-0.01%
2022/04/29	0	267.00	3	260.33	260.50	-3	537	-0.56%
2022/04/28	3.5	262.50	4	260.75	262.00	-0.5	545	-0.09%
2022/04/27	11.5	252.72	4	252.75	252.50	7.5	537	1.40%
2022/04/26	19	250.88	16	255.50	262.50	3	531	0.57%
2022/04/25	6	254.00	0	0.00	254.50	6	520	1.15%
2022/04/22	0	0.00	18	272.92	269.00	-18	515	-3.49%
2022/04/21	8	270.62	7	272.00	269.50	1	510	0.20%
2022/04/20	3	276.37	43	281.26	281.00	-40	497	-8.03%
2022/04/19	1	256.00	0	0.00	257.00	1	469	0.21%
2022/04/18	0	253.00	0	0.00	253.00	0	471	0.00%
2022/04/15	0	252.50	5	252.50	253.00	-5	476	-1.05%
2022/04/14	0	0.00	3	257.17	257.00	-3	481	-0.62%
2022/04/13	4	255.13	23	255.41	257.50	-19	494	-3.84%
2022/04/12	2	246.50	9	247.72	247.00	-7	501	-1.39%
2022/04/11	1	249.03	13	249.58	249.00	-12	510	-2.35%
2022/04/08	9	259.44	101	257.94	264.00	-92	504	-18.23%	大賣/
2022/04/07	0	0.00	3	253.00	251.50	-3	500	-0.60%
2022/04/06	1	255.50	2.1	258.28	257.50	-1.1	504	-0.21%
2022/04/01	1	261.00	13	257.19	261.00	-12	527	-2.28%
2022/03/31	0	258.00	16	259.63	260.00	-16	570	-2.80%
2022/03/29	0.9	254.86	0	0.00	254.00	0.9	628	0.14%
2022/03/28	0	248.20	2	255.50	256.50	-2	630	-0.31%
2022/03/25	0	256.00	31	254.58	253.50	-31	634	-4.89%
2022/03/24	0	254.31	48	254.68	254.00	-48	641	-7.47%
2022/03/23	0	254.75	3	257.00	255.50	-3	661	-0.45%
2022/03/22	0	256.00	0	0.00	255.00	0	663	0.00%
2022/03/21	1	256.00	26	254.21	254.50	-25	673	-3.71%
2022/03/18	0	248.00	14	248.11	247.50	-14	704	-1.99%
2022/03/17	22.1	243.84	6	243.17	242.00	16.1	707	2.28%
2022/03/16	2	235.75	0	0.00	232.50	2	696	0.29%
2022/03/15	75.1	240.92	1	235.00	234.00	74.1	694	10.67%
2022/03/14	3	258.00	0	0.00	259.00	3	688	0.44%
2022/03/10	2.1	268.52	1	271.50	271.50	1.1	695	0.16%
2022/03/09	0	263.50	0	0.00	261.50	0	701	0.00%
2022/03/08	2.1	259.03	1	258.00	258.00	1.1	699	0.15%
2022/03/07	0	268.00	0	0.00	263.50	0	703	0.01%
2022/03/04	0	276.00	4	274.38	272.50	-4	705	-0.57%
2022/03/03	0	0.00	1	272.50	272.50	-1	709	-0.14%
2022/03/02	0	0.00	7	274.21	275.50	-7	712	-0.98%
2022/03/01	4	269.88	0	0.00	270.50	4	712	0.56%
2022/02/25	0	0.00	58	270.19	268.50	-58	707	-8.20%
2022/02/24	0	0.00	6	269.58	270.50	-6	708	-0.85%
2022/02/23	2	271.75	42	270.76	272.00	-40	709	-5.64%
2022/02/22	6	272.08	10	271.00	270.50	-4	716	-0.56%
2022/02/21	0	0.00	1	279.00	279.00	-1	716	-0.14%
2022/02/18	1	283.50	17	283.21	283.50	-16	717	-2.23%
2022/02/17	26	289.87	48	288.33	288.00	-22	719	-3.06%
2022/02/16	2	280.50	2	283.50	281.50	0	713	0.00%
2022/02/15	0	0.00	6	278.58	277.50	-6	717	-0.84%
2022/02/14	2	277.50	13	276.42	277.50	-11	718	-1.53%
2022/02/11	0	0.00	2.3	271.12	273.50	-2.3	722	-0.31%
2022/02/10	0	271.00	8	269.63	270.50	-8	727	-1.10%
2022/02/09	6	270.83	3	266.50	271.00	3	724	0.41%
2022/02/08	0	263.00	0	0.00	262.50	0	719	0.00%
2022/02/07	12	261.71	0	0.00	263.00	12	713	1.68%
2022/01/26	2	271.00	0	0.00	267.50	2	695	0.29%
2022/01/25	22	278.27	1	275.00	282.00	21	691	3.04%
2022/01/24	0	277.00	6	276.50	279.50	-6	687	-0.87%
2022/01/21	0	278.00	6	279.08	276.00	-6	691	-0.87%
2022/01/20	0	0.00	5.6	279.34	279.50	-5.6	682	-0.81%
2022/01/19	0	0.00	2	281.75	282.00	-2	688	-0.29%
2022/01/18	0	283.50	1	283.50	281.00	-1	692	-0.14%
2022/01/17	0	282.00	8	284.81	282.00	-8	701	-1.14%
2022/01/14	1	276.50	1.1	276.03	276.50	-0.1	702	-0.01%
2022/01/13	1	273.50	0	0.00	273.50	1	704	0.14%
2022/01/12	0	0.00	5	270.50	271.50	-5	717	-0.70%
2022/01/11	0	272.50	7	271.21	268.00	-7	731	-0.96%
2022/01/10	0	0.00	13	274.35	276.50	-13	743	-1.75%
2022/01/07	1	278.04	0	0.00	277.00	1	745	0.14%
2022/01/06	0	0.00	4	284.13	286.50	-4	741	-0.54%
2022/01/05	16	286.37	2	285.25	288.00	14	730	1.92%
2022/01/04	5	288.00	1	283.00	283.00	4	721	0.55%
2022/01/03	0	0.00	0	282.00	282.50	0	715	0.00%
2021/12/30	0	283.00	0	0.00	284.00	0	710	0.00%
2021/12/29	0.3	286.05	8	289.75	287.00	-7.7	709	-1.09%
2021/12/28	0	296.00	50	294.71	295.00	-50	697	-7.17%
2021/12/27	38	289.88	41	293.72	297.00	-3	670	-0.45%
2021/12/24	0	0.00	60.2	281.72	289.50	-60.2	624	-9.63%
2021/12/23	4	267.75	0	0.00	263.50	4	583	0.69%
2021/12/22	0	0.00	70	261.56	262.00	-70	574	-12.19%
2021/12/21	12	258.33	0	0.00	262.50	12	575	2.08%
2021/12/20	1	262.00	6.4	260.65	258.50	-5.4	579	-0.94%
2021/12/17	17.2	261.34	0	0.00	259.00	17.2	580	2.96%
2021/12/16	0	0.00	9.9	274.33	275.00	-9.9	577	-1.72%
2021/12/15	0	270.00	0	0.00	271.00	0	578	0.00%
2021/12/14	73	274.33	31	270.85	272.00	42	580	7.24%
2021/12/13	0	0.00	25	262.88	264.50	-25	548	-4.55%
2021/12/10	17	256.74	0	0.00	258.00	17	543	3.13%
2021/12/09	6	253.00	0	0.00	253.00	6	541	1.11%
2021/12/08	1	257.50	14	267.36	257.00	-13	532	-2.44%
2021/12/07	9	265.56	65.3	264.98	265.50	-56.3	520	-10.81%
2021/12/06	0.3	260.50	25	261.14	259.50	-24.7	500	-4.94%
2021/12/02	0	0.00	2	250.00	252.00	-2	497	-0.40%
2021/12/01	9	248.61	5	253.10	250.00	4	516	0.77%
2021/11/30	0	0.00	3	256.33	254.50	-3	516	-0.58%
2021/11/29	0	0.00	6	259.50	258.00	-6	520	-1.15%
2021/11/26	0	0.00	2	258.75	258.50	-2	516	-0.39%
2021/11/25	0	0.00	7	260.36	260.00	-7	516	-1.36%
2021/11/24	0	0.00	106	258.78	258.00	-106	522	-20.27%	大賣/鉅額交易
2021/11/23	0	0.00	51	261.01	262.50	-51	523	-9.74%
2021/11/22	0	0.00	7	259.43	259.50	-7	524	-1.33%
2021/11/19	0	0.00	16	261.88	260.00	-16	524	-3.05%
2021/11/18	0	0.00	21	256.26	257.50	-21	520	-4.04%
2021/11/17	0	0.00	2	253.50	253.50	-2	523	-0.38%
2021/11/16	1	254.50	6	253.67	254.50	-5	529	-0.94%
2021/11/15	1	253.00	20	252.98	253.00	-19	533	-3.56%
2021/11/12	2	245.50	4	246.00	247.50	-2	534	-0.37%
2021/11/10	0	0.00	7	243.71	245.50	-7	542	-1.29%
2021/11/09	0	0.00	8.4	236.84	237.50	-8.4	534	-1.57%
2021/11/08	0	230.00	1	232.99	233.00	-1	532	-0.19%
2021/11/05	7	229.36	0	0.00	229.00	7	533	1.31%
2021/11/04	28	229.82	0	0.00	228.00	28	532	5.26%
2021/11/03	0	0.00	1	231.08	232.50	-1	538	-0.19%
2021/11/02	0	0.00	6	231.50	233.00	-6	541	-1.11%
2021/11/01	0	0.00	16	232.28	231.50	-16	543	-2.95%
2021/10/29	1	230.00	3	230.50	230.00	-2	544	-0.37%
2021/10/28	7	236.21	6.1	236.65	236.50	0.9	541	0.18%
2021/10/27	0	0.00	2	233.00	232.50	-2	541	-0.37%
2021/10/26	1	238.00	3	237.50	236.00	-2	543	-0.37%
2021/10/25	11	239.95	3	239.67	239.00	8	550	1.45%
2021/10/22	19	245.21	23.2	247.99	246.50	-4.2	562	-0.74%
2021/10/21	0	0.00	3.2	245.47	245.00	-3.2	565	-0.56%
2021/10/20	1	242.50	43.2	244.15	246.00	-42.2	575	-7.33%
2021/10/19	1	238.50	0	0.00	231.00	1	569	0.18%
2021/10/18	0	0.00	0.1	241.00	234.50	-0.1	560	-0.02%
2021/10/15	0	0.00	2.3	240.91	241.50	-2.3	550	-0.42%
2021/10/14	1	235.50	0	0.00	236.00	1	551	0.18%
2021/10/13	0	230.25	0	0.00	230.50	0	554	0.00%
2021/10/08	0	236.50	7	235.00	234.00	-7	557	-1.25%
2021/10/07	1	238.00	0	237.00	238.00	1	553	0.18%
2021/10/06	1	237.50	0	0.00	237.50	1	554	0.18%
2021/10/05	1	235.79	2	235.50	236.00	-1	546	-0.18%
2021/10/04	1	232.48	1	230.50	232.50	0	548	0.00%
2021/10/01	20	228.65	1	227.50	228.50	19	548	3.46%
2021/09/30	55	230.61	0	0.00	235.00	55	556	9.89%
2021/09/28	0	0.00	0	235.00	233.00	0	551	0.00%
2021/09/24	1	241.00	0	238.73	241.00	1	549	0.17%
2021/09/23	1	240.50	0	0.00	241.00	1	544	0.18%
2021/09/17	0	0.00	1.1	226.69	229.00	-1.1	525	-0.21%
2021/09/16	0	222.00	0.1	222.00	223.00	-0.1	539	-0.01%
2021/09/15	0.1	216.00	0	0.00	217.50	0.1	549	0.01%
2021/09/14	1	218.50	0	0.00	219.50	1	553	0.18%
2021/09/10	0	212.50	0	0.00	210.50	0	551	0.00%
2021/09/08	0	217.00	0	217.50	213.00	0	549	0.00%
2021/09/07	0	220.50	0	223.00	220.00	0	548	0.00%
2021/09/06	0	0.00	1	224.00	224.50	-1	550	-0.18%
2021/09/03	0.2	213.84	0	0.00	213.00	0.2	533	0.04%
2021/09/02	0.1	219.50	0	0.00	216.00	0.1	528	0.01%
2021/08/31	0	218.00	0	0.00	215.50	0	523	0.00%
2021/08/30	8	220.19	0	0.00	219.00	8	523	1.53%
2021/08/27	0	214.58	0	0.00	212.50	0	523	0.00%
2021/08/23	5	217.30	1	216.00	220.00	4	514	0.78%
2021/08/20	0.1	211.09	0	0.00	209.00	0.1	509	0.01%
2021/08/19	1	215.50	0	0.00	214.00	1	511	0.20%
2021/08/18	1	214.00	0.1	217.00	216.00	0.9	508	0.17%
2021/08/17	0.1	219.55	0	0.00	218.50	0.1	510	0.01%
2021/08/16	0.1	224.50	0	0.00	221.50	0.1	507	0.01%
2021/08/13	2	222.25	0	0.00	222.50	2	501	0.40%
2021/08/11	1.1	230.14	3	231.67	229.50	-2	496	-0.39%
2021/08/10	2.1	233.28	0	0.00	233.00	2.1	506	0.42%
2021/08/09	1.1	231.93	39	230.10	230.00	-37.9	515	-7.36%
2021/08/06	0.1	238.00	0	0.00	236.00	0.1	521	0.02%
2021/08/05	0.1	241.56	0	0.00	240.50	0.1	534	0.02%
2021/08/04	0	0.00	1	239.50	239.50	-1	548	-0.18%
2021/08/03	0.1	241.29	1	239.50	239.50	-1	558	-0.17%
2021/08/02	1	239.00	1	237.00	237.00	0	561	0.00%
2021/07/30	0.1	240.00	1	240.00	240.00	-1	569	-0.17%
2021/07/29	0	250.00	3	245.83	242.00	-3	578	-0.52%
2021/07/28	3.1	247.20	0	0.00	245.00	3.1	570	0.53%
2021/07/27	0	0.00	22	260.23	257.50	-22	556	-3.95%
2021/07/26	0.1	264.56	2	264.23	263.50	-2	552	-0.35%
2021/07/23	6	272.00	0	0.00	270.50	6	543	1.10%
2021/07/22	1	267.00	0	0.00	264.50	1	541	0.18%
2021/07/21	0	0.00	0	268.00	265.50	0	541	-0.01%
2021/07/20	0	264.50	0	0.00	265.00	0	549	0.00%
2021/07/15	0	0.00	3	271.50	271.00	-3	550	-0.55%
2021/07/12	1.1	268.00	0	0.00	268.00	1.1	574	0.18%
2021/07/09	0	0.00	0.1	267.00	265.00	-0.1	583	-0.02%
2021/07/08	0	271.00	8.7	269.67	269.50	-8.7	589	-1.47%
2021/07/07	1	270.52	50	270.71	270.50	-49	595	-8.23%
2021/07/06	0	278.00	1	275.50	275.50	-1	593	-0.17%
2021/07/05	0	0.00	1	280.00	280.00	-1	597	-0.17%
2021/07/02	0	0.00	2	272.50	273.00	-2	604	-0.33%
2021/07/01	19	270.37	1	269.00	269.00	18	636	2.83%
2021/06/30	0	0.00	1	274.00	274.00	-1	644	-0.16%
2021/06/29	0.1	269.50	1	270.00	270.00	-0.9	651	-0.14%
2021/06/28	0	0.00	4	275.00	273.50	-4	661	-0.60%
2021/06/25	8.1	284.93	3	287.50	278.00	5.1	662	0.77%
2021/06/24	0.1	278.49	1	279.00	282.00	-0.9	649	-0.14%
2021/06/23	0	0.00	1	273.50	273.50	-1	637	-0.16%
2021/06/18	0	270.50	0	0.00	273.00	0	643	0.00%
2021/06/16	0	0.00	0	270.00	271.00	0	653	0.00%
2021/06/11	0	265.50	0	0.00	265.00	0	670	0.00%
2021/06/10	0	270.50	1	270.00	271.00	-1	673	-0.15%
2021/06/09	0	0.00	0	267.50	268.00	0	676	0.00%
2021/06/07	0	264.00	2	265.00	264.00	-2	709	-0.28%
2021/06/04	3	268.67	0.1	268.00	269.00	3	724	0.41%
2021/05/31	1	266.00	0	0.00	266.00	1	793	0.13%
2021/05/26	2	260.50	0	0.00	258.50	2	821	0.24%
2021/05/25	1	260.00	0	0.00	260.00	1	819	0.12%
2021/05/24	0	0.00	2	250.50	251.50	-2	822	-0.24%
2021/05/21	1	243.50	0	0.00	243.50	1	823	0.12%
2021/05/20	1	241.50	0	0.00	241.50	1	829	0.12%
2021/05/17	3	230.00	0	0.00	229.50	3	898	0.33%
2021/05/14	0	0.00	233	243.85	241.50	-233	914	-25.47%	大賣/鉅額交易
2021/05/13	0	0.00	10	244.00	245.00	-10	957	-1.04%
2021/05/11	0	0.00	1	251.00	247.00	-1	990	-0.10%
2021/05/10	0	0.00	1	258.00	258.00	-1	990	-0.10%
2021/05/07	58	264.32	7.2	263.32	263.50	50.8	1,008	5.04%
2021/05/06	4	256.88	0	0.00	258.00	4	1,008	0.40%
2021/05/05	0	0.00	1	245.50	245.50	-1	1,000	-0.10%
2021/05/04	1	250.00	0	0.00	249.50	1	1,005	0.10%
2021/05/03	0	0.00	2	258.50	257.50	-2	1,006	-0.20%
2021/04/28	1	262.50	0	0.00	262.50	1	1,005	0.10%
2021/04/27	0	0.00	5	261.70	261.50	-5	1,016	-0.49%
2021/04/26	7	263.43	0	0.00	265.50	7	1,016	0.69%
2021/04/22	2	261.25	0	0.00	258.00	2	1,037	0.19%
2021/04/21	0	0.00	4	267.88	266.50	-4	1,053	-0.38%
2021/04/20	4	271.00	0	0.00	266.00	4	1,064	0.38%
2021/04/19	0	260.00	5	259.50	266.00	-5	1,065	-0.47%
2021/04/16	5	262.50	0	0.00	262.50	5	1,114	0.45%
2021/04/15	103	256.46	1	254.00	256.50	102	1,155	8.83%	大買/鉅額交易
2021/04/14	0	0.00	18	254.42	256.00	-18	1,163	-1.55%
2021/04/13	0.1	263.50	61.1	261.79	259.00	-61	1,187	-5.14%
2021/04/12	0	0.00	1	266.00	264.50	-1	1,185	-0.08%
2021/04/09	78	265.47	0	0.00	265.00	78	1,185	6.58%
2021/04/08	94	268.87	4	266.13	269.00	90	1,185	7.59%
2021/04/07	4.1	275.78	19	271.55	266.00	-14.9	1,185	-1.26%
2021/04/06	14	271.25	4	269.00	271.00	10	1,156	0.86%
2021/04/01	1.1	268.82	41	264.88	269.00	-39.9	1,148	-3.47%
2021/03/30	0	0.00	51	265.35	266.00	-51	1,137	-4.48%
2021/03/29	2	265.25	0.2	270.00	264.00	1.9	1,142	0.16%
2021/03/19	0	0.00	33	268.77	271.50	-33	1,178	-2.80%
2021/03/17	114	269.14	53	268.55	267.00	61	1,193	5.11%	大買/
2021/03/16	0	0.00	2	270.00	272.00	-2	1,192	-0.17%
2021/03/15	27	270.70	21	269.26	270.00	6	1,191	0.50%
2021/03/12	4	272.00	0	0.00	271.00	4	1,197	0.33%
2021/03/11	0	0.00	2	267.50	266.00	-2	1,205	-0.17%
2021/03/10	2	270.00	0	0.00	270.00	2	1,214	0.16%
2021/03/09	0	0.00	75	260.51	262.00	-75	1,212	-6.18%
2021/03/08	0	0.00	2	265.50	263.00	-2	1,220	-0.16%
2021/03/05	0	0.00	1	264.00	264.50	-1	1,221	-0.08%
2021/03/04	5	276.00	6.1	274.00	275.50	-1.1	1,201	-0.09%
2021/03/03	6	273.83	3	273.33	274.00	3	1,188	0.25%
2021/03/02	0	0.00	23	270.33	270.00	-23	1,184	-1.94%
2021/02/26	0.1	266.50	0	0.00	269.00	0.1	1,167	0.01%
2021/02/25	0	0.00	12	269.67	271.00	-12	1,169	-1.03%
2021/02/24	2	268.00	0	0.00	265.00	2	1,179	0.17%
2021/02/23	1	270.50	1	268.00	270.00	0	1,171	0.00%
2021/02/22	1	269.50	11	268.77	270.00	-10	1,178	-0.85%
2021/02/19	0.1	270.00	1	270.50	269.00	-0.9	1,172	-0.08%
2021/02/18	1	282.50	0	0.00	276.00	1	1,163	0.09%
2021/02/17	2	277.25	1	268.00	275.50	1	1,133	0.09%
2021/02/05	0	0.00	3	258.33	261.50	-3	1,097	-0.27%
2021/02/04	2	260.50	20	267.85	256.00	-18	1,075	-1.67%
2021/02/03	129	272.39	9	270.56	284.00	120	1,026	11.69%	大買/鉅額交易
2021/02/02	2	258.00	0	0.00	259.00	2	984	0.20%
2021/02/01	0	0.00	1	243.00	249.00	-1	979	-0.10%
2021/01/29	1	258.00	1	250.00	251.00	0	972	0.00%
2021/01/28	0	0.00	5	253.50	258.00	-5	958	-0.52%
2021/01/27	59	255.09	1	253.50	256.00	58	953	6.08%
2021/01/22	0	0.00	4	256.75	257.00	-4	945	-0.42%
2021/01/21	0.1	255.00	7	254.36	253.00	-6.9	950	-0.73%
2021/01/20	9.1	260.50	3	257.00	253.50	6.1	957	0.63%
2021/01/18	0	0.00	2	253.00	255.00	-2	972	-0.21%
2021/01/15	0	0.00	8	265.56	257.50	-8	963	-0.83%
2021/01/14	7	257.93	0	0.00	260.50	7	941	0.74%
2021/01/13	3	255.00	0	0.00	255.00	3	916	0.33%
2021/01/12	3.1	254.50	0	256.50	254.00	3.1	906	0.34%
2021/01/11	1	251.00	139	250.13	258.50	-138	908	-15.20%	大賣/鉅額交易
2021/01/08	12	250.29	8	249.08	254.50	4	866	0.46%
2021/01/07	2	228.00	37	228.39	231.50	-35	856	-4.09%
2021/01/06	20.1	227.60	9	227.44	232.00	11.1	857	1.29%
2021/01/05	49	219.73	0	0.00	220.00	49	844	5.80%
2021/01/04	50	216.77	13	216.19	218.00	37	880	4.20%
2020/12/31	0.1	217.50	1	217.00	216.00	-1	898	-0.11%
2020/12/30	0	0.00	3	218.00	219.00	-3	902	-0.33%
2020/12/29	5	217.20	41	215.99	218.00	-36	926	-3.89%
2020/12/28	0	0.00	0.1	217.50	214.50	-0.1	933	-0.01%
2020/12/25	0	0.00	1	215.50	215.50	-1	936	-0.11%
2020/12/24	0	0.00	1	214.00	215.00	-1	932	-0.11%
2020/12/23	0	0.00	11	212.32	214.00	-11	931	-1.18%
2020/12/22	17	215.47	5	212.10	211.00	12	932	1.29%
2020/12/21	2	210.25	0	0.00	210.00	2	921	0.22%
2020/12/17	100	208.18	54	207.36	209.00	46	923	4.98%
2020/12/16	10	212.35	1	211.50	212.50	9	917	0.98%
2020/12/15	0	207.00	11	208.45	207.50	-11	917	-1.20%
2020/12/14	9	207.33	0	0.00	206.50	9	906	0.99%
2020/12/11	2	197.50	3	199.50	199.50	-1	895	-0.11%
2020/12/10	0	0.00	2	199.25	198.50	-2	892	-0.22%
2020/12/09	7	202.00	1	200.50	202.50	6	893	0.67%
2020/12/08	15.1	198.77	213	198.62	198.50	-197.9	896	-22.07%	大賣/鉅額交易
2020/12/07	1	200.00	170	201.15	201.00	-169	894	-18.91%	大賣/鉅額交易
2020/12/04	2	205.50	358	207.17	205.50	-356	887	-40.09%	大賣/鉅額交易
2020/12/03	1	207.00	7	206.57	208.00	-6	867	-0.69%
2020/12/01	5	199.70	0	0.00	201.00	5	885	0.56%
2020/11/30	70	195.61	0	195.00	195.00	70	894	7.82%
2020/11/20	0	0.00	12	191.96	191.50	-12	1,038	-1.16%
2020/11/19	10	191.50	2	191.50	192.00	8	1,040	0.77%
2020/11/17	0	0.00	2	196.50	196.50	-2	1,041	-0.19%
2020/11/16	3	196.00	0	0.00	196.50	3	1,063	0.28%
2020/11/09	2	199.50	0	0.00	200.50	2	1,075	0.19%
2020/11/06	100	198.21	5	198.00	199.00	95	1,084	8.76%
2020/11/05	2	197.50	0	0.00	197.50	2	1,089	0.18%
2020/11/04	0	0.00	1	195.00	195.00	-1	1,103	-0.09%
2020/10/30	0	0.00	1	192.50	192.50	-1	1,161	-0.09%
2020/10/29	0	0.00	4	195.00	198.00	-4	1,176	-0.34%
2020/10/28	5	196.50	1	195.00	197.00	4	1,174	0.34%
2020/10/27	2	191.00	6	190.92	191.00	-4	1,171	-0.34%
2020/10/26	11	196.27	46	193.39	195.00	-35	1,192	-2.93%
2020/10/23	2	192.75	0	0.00	193.00	2	1,180	0.17%
2020/10/22	2	191.00	2	190.50	191.00	0	1,219	0.00%
2020/10/21	14	189.57	0	0.00	189.00	14	1,281	1.09%
2020/10/19	2	187.00	0	0.00	187.00	2	1,339	0.15%
2020/10/16	2	192.00	0	0.00	192.00	2	1,333	0.15%
2020/10/15	5	193.20	0	0.00	195.50	5	1,322	0.38%
2020/10/14	0	0.00	1	190.00	190.00	-1	1,292	-0.08%
2020/10/13	14	188.68	3	188.50	189.00	11	1,297	0.85%
2020/10/12	1	185.00	1	183.00	185.00	0	1,283	0.00%
2020/10/08	3	178.50	102	177.86	178.50	-99	1,267	-7.81%	大賣/
2020/10/07	0	0.00	1	178.00	178.00	-1	1,272	-0.08%
2020/10/06	11	181.09	10	181.95	179.50	1	1,293	0.08%
2020/10/05	11	183.27	7	182.71	184.00	4	1,294	0.31%
2020/09/29	3	178.00	0	0.00	178.00	3	1,305	0.23%
2020/09/28	2	178.00	1	177.50	179.00	1	1,324	0.08%
2020/09/25	1	176.00	4	176.25	176.00	-3	1,351	-0.22%
2020/09/24	0	0.00	55	179.36	179.00	-55	1,395	-3.94%
2020/09/23	3	182.00	0.5	182.00	182.50	2.5	1,451	0.17%
2020/09/21	3	183.00	177	183.84	183.00	-174	1,477	-11.78%	大賣/鉅額交易
2020/09/18	4	185.00	2	184.50	185.00	2	1,486	0.13%
2020/09/17	2	187.00	22	185.61	187.00	-20	1,488	-1.34%
2020/09/16	13	187.69	0	0.00	185.50	13	1,516	0.86%
2020/09/15	4	185.63	32	185.08	184.50	-28	1,513	-1.85%
2020/09/14	6	186.00	0	0.00	186.50	6	1,531	0.39%
2020/09/11	0	0.00	31	182.63	184.00	-31	1,535	-2.02%
2020/09/10	0	0.00	21	182.71	182.50	-21	1,537	-1.37%
2020/09/09	0	0.00	12	180.33	181.00	-12	1,537	-0.78%
2020/09/08	7	185.79	30	181.50	181.50	-23	1,539	-1.49%
2020/09/07	0	0.00	24	182.65	180.00	-24	1,540	-1.56%
2020/09/04	14	186.61	60	189.31	187.00	-46	1,549	-2.97%
2020/09/03	16	191.47	7	190.07	189.50	9	1,527	0.59%
2020/09/02	12	191.04	48	189.09	186.00	-36	1,508	-2.39%
2020/09/01	102	183.83	13	184.04	185.00	89	1,471	6.05%	大買/
2020/08/31	1	180.50	16	180.13	180.50	-15	1,446	-1.04%
2020/08/28	28	178.77	9	176.61	178.50	19	1,482	1.28%
2020/08/27	8	176.44	10	174.70	175.00	-2	1,496	-0.13%
2020/08/26	16	173.22	21	170.31	172.50	-5	1,490	-0.34%
2020/08/24	0	0.00	6	170.33	168.50	-6	1,528	-0.39%
2020/08/21	125	169.25	2	168.00	170.00	123	1,533	8.02%	大買/鉅額交易
2020/08/20	1	170.00	21	168.67	166.00	-20	1,538	-1.30%
2020/08/19	7	176.86	3	174.50	173.00	4	1,520	0.26%
2020/08/18	7	174.29	0	0.00	173.50	7	1,515	0.46%
2020/08/17	0	0.00	3	174.00	173.50	-3	1,535	-0.20%
2020/08/14	5	175.50	3	174.00	176.00	2	1,563	0.13%
2020/08/13	4	174.00	3	174.00	174.50	1	1,589	0.06%
2020/08/12	0	0.00	2	171.00	171.50	-2	1,623	-0.12%
2020/08/10	2	180.50	5	179.30	174.50	-3	1,657	-0.18%
2020/08/07	6	180.92	1	179.50	179.50	5	1,646	0.30%
2020/08/06	5	180.10	9	180.39	179.50	-4	1,641	-0.24%
2020/08/05	6	178.50	68	178.45	178.00	-62	1,621	-3.82%
2020/08/04	68	176.90	0	0.00	179.50	68	1,608	4.23%
2020/08/03	0	0.00	2	173.00	171.50	-2	1,596	-0.13%
2020/07/31	1	172.50	41	171.11	174.00	-40	1,636	-2.44%
2020/07/30	2	173.00	16	174.34	172.00	-14	1,652	-0.85%
2020/07/29	16	179.06	1	177.50	180.00	15	1,651	0.91%
2020/07/28	179	178.76	53	178.82	176.00	126	1,656	7.61%	大買/鉅額交易
2020/07/27	95	175.68	3	176.67	177.50	92	1,640	5.61%
2020/07/24	0	0.00	27	171.63	167.50	-27	1,614	-1.67%
2020/07/23	40	176.70	7	172.71	173.00	33	1,664	1.98%
2020/07/22	4	169.75	5	169.80	171.50	-1	1,686	-0.06%
2020/07/21	0	0.00	6	167.67	168.00	-6	1,717	-0.35%
2020/07/20	4	166.38	5	165.20	167.00	-1	1,790	-0.06%
2020/07/17	2	168.00	28	167.25	165.50	-26	1,790	-1.45%
2020/07/15	0	0.00	35	167.57	167.00	-35	1,782	-1.96%
2020/07/14	137	166.63	6	165.83	168.50	131	1,780	7.36%	大買/鉅額交易
2020/07/13	1	165.50	19	166.16	164.50	-18	1,774	-1.01%
2020/07/10	21	165.02	3	164.33	165.00	18	1,750	1.03%
2020/07/09	6	161.00	3	162.17	161.00	3	1,720	0.17%
2020/07/08	14	162.89	0	0.00	163.50	14	1,706	0.82%
2020/07/07	45	160.89	21	160.36	161.00	24	1,703	1.41%
2020/07/06	27	162.11	3	161.00	162.50	24	1,695	1.42%
2020/07/03	46	158.29	24	159.10	158.50	22	1,687	1.30%
2020/07/02	23	157.59	15	155.44	159.00	8	1,681	0.47%
2020/07/01	11	152.68	0	0.00	151.50	11	1,655	0.66%
2020/06/30	0	0.00	163	148.01	149.00	-163	1,642	-9.92%	大賣/鉅額交易
2020/06/29	0	0.00	17	149.85	149.00	-17	1,700	-1.00%
2020/06/24	78	151.97	308	151.52	152.50	-230	1,705	-13.49%	大賣/鉅額交易
2020/06/23	88	151.11	1	153.00	151.00	87	1,710	5.09%
2020/06/22	3	147.00	8	146.00	147.00	-5	1,702	-0.29%
2020/06/19	20	147.50	0	0.00	146.00	20	1,717	1.16%
2020/06/18	1	148.00	117	148.24	149.00	-116	1,712	-6.77%	大賣/鉅額交易
2020/06/17	0	0.00	191	148.15	149.50	-191	1,734	-11.01%	大賣/鉅額交易
2020/06/16	3	151.50	3	149.83	150.50	0	1,763	0.00%
2020/06/15	0	0.00	1	147.00	147.00	-1	1,797	-0.06%
2020/06/12	26	148.92	1	147.50	150.00	25	1,829	1.37%
2020/06/11	24	150.13	6	149.25	149.00	18	1,853	0.97%
2020/06/10	37	153.42	8	152.88	154.00	29	1,862	1.56%
2020/06/09	4	153.50	3	152.00	152.50	1	1,902	0.05%
2020/06/08	0	0.00	59.2	152.52	152.00	-59.2	1,933	-3.06%
2020/06/05	4	154.74	22	154.48	153.50	-18	1,934	-0.93%
2020/06/04	14	160.00	51	157.59	156.00	-37	1,936	-1.91%
2020/06/03	46	154.27	3	154.00	154.50	43	1,892	2.27%
2020/06/02	34	148.85	0	0.00	149.00	34	1,861	1.83%
2020/06/01	2	148.75	53	150.38	150.00	-51	1,856	-2.75%
2020/05/29	52	154.42	4	152.38	150.50	48	1,844	2.60%
2020/05/28	4	150.00	12	149.83	151.00	-8	1,804	-0.44%
2020/05/27	5	151.10	9	149.56	148.00	-4	1,805	-0.22%
2020/05/26	8	151.00	3	150.17	149.00	5	1,806	0.28%
2020/05/25	19	149.39	0	0.00	150.00	19	1,811	1.05%
2020/05/22	2	149.47	24	148.58	146.50	-22	1,812	-1.21%
2020/05/21	28	152.86	3	151.50	152.50	25	1,795	1.39%
2020/05/20	4	149.13	1	151.00	147.00	3	1,773	0.17%
2020/05/19	10	150.75	31	148.76	146.50	-21	1,756	-1.20%
2020/05/18	26	148.48	0	0.00	149.50	26	1,713	1.52%
2020/05/15	4	142.50	3	140.17	142.00	1	1,666	0.06%
2020/05/14	1	141.50	1	140.50	141.00	0	1,654	0.00%
2020/05/13	41	142.55	0	0.00	142.00	41	1,648	2.49%
2020/05/12	1	141.00	4	142.00	144.00	-3	1,646	-0.18%
2020/05/11	1	143.50	1	144.50	142.50	0	1,640	0.00%
2020/05/08	1	147.00	27	145.89	144.00	-26	1,643	-1.58%
2020/05/07	25	149.58	5	148.30	147.50	20	1,639	1.22%
2020/05/06	6	146.08	17	144.50	145.00	-11	1,602	-0.69%
2020/05/05	4	144.88	2	145.75	145.50	2	1,598	0.13%
2020/05/04	0	0.00	1	144.50	147.00	-1	1,582	-0.06%
2020/04/30	5	147.30	5	147.10	146.50	0	1,570	0.00%
2020/04/29	7	147.71	23	146.78	149.00	-16	1,559	-1.03%
2020/04/28	139	144.11	8	144.25	147.00	131	1,546	8.47%	大買/鉅額交易
2020/04/27	61	138.23	27	138.48	139.00	34	1,498	2.27%
2020/04/24	107	132.43	7	132.21	132.00	100	1,459	6.85%	大買/
2020/04/23	47	133.34	23	132.67	135.00	24	1,429	1.68%
2020/04/22	4	127.50	59	127.19	128.50	-55	1,355	-4.06%
2020/04/21	4	129.25	5	128.70	128.00	-1	1,353	-0.07%
2020/04/20	0	0.00	23	127.26	127.00	-23	1,346	-1.71%
2020/04/17	3	131.50	4	129.88	127.00	-1	1,355	-0.07%
2020/04/16	27	129.31	5	128.10	130.50	22	1,344	1.64%
2020/04/15	1	128.50	1	129.00	128.00	0	1,330	0.00%
2020/04/14	4	127.00	3	127.33	127.00	1	1,333	0.07%
2020/04/13	5	125.80	6.2	126.15	125.50	-1.2	1,338	-0.09%
2020/04/10	4	126.25	6	126.17	124.50	-2	1,352	-0.15%
2020/04/09	6	127.42	11	126.18	125.00	-5	1,354	-0.37%
2020/04/08	2	127.00	0	0.00	127.00	2	1,342	0.15%
2020/04/07	6	134.00	67	130.59	129.00	-61	1,341	-4.55%
2020/04/06	13	129.23	3	128.50	130.00	10	1,297	0.77%
2020/04/01	4	125.63	9	124.33	125.00	-5	1,259	-0.40%
2020/03/31	96	125.41	69	126.29	125.50	27	1,244	2.17%
2020/03/26	2	116.00	0	0.00	116.00	2	1,142	0.18%
2020/03/25	121	117.85	1	118.00	118.50	120	1,151	10.42%	大買/鉅額交易
2020/03/23	110	101.46	0	0.00	98.60	110	1,124	9.78%	大買/鉅額交易
2020/03/20	19	98.59	8	101.00	101.00	11	1,109	0.99%
2020/03/19	238	93.86	442	94.80	92.00	-204	1,071	-19.03%	大買/大賣/鉅額交易
2020/03/18	107	102.57	795	102.37	102.00	-688	1,037	-66.30%	大買/大賣/鉅額交易
2020/03/17	0	0.00	2	103.00	100.50	-2	1,003	-0.20%
2020/03/16	0	0.00	788	106.83	104.00	-788	983	-80.10%	大賣/鉅額交易
2020/03/13	0	0.00	217	108.92	111.00	-217	959	-22.61%	大賣/鉅額交易
2020/03/12	0	0.00	541	119.09	117.00	-541	908	-59.54%	大賣/鉅額交易
2020/03/10	0	0.00	300	127.10	127.50	-300	879	-34.10%	大賣/鉅額交易
2020/03/09	1	130.00	3	130.00	130.00	-2	855	-0.23%
2020/03/06	2	135.00	0	0.00	135.00	2	843	0.24%
2020/03/04	0	0.00	45	133.94	134.00	-45	834	-5.39%
2020/03/03	3	134.50	12	132.38	134.00	-9	842	-1.07%
2020/03/02	7	131.29	0	0.00	129.50	7	835	0.84%
2020/02/26	1	132.50	7	134.14	132.50	-6	814	-0.74%
2020/02/25	3	136.00	0	0.00	135.00	3	802	0.37%
2020/02/21	22	136.05	0	0.00	136.00	22	800	2.75%
2020/02/20	23	135.04	0	0.00	136.00	23	788	2.92%
2020/02/19	0	0.00	13	131.38	131.50	-13	777	-1.67%
2020/02/18	0	0.00	1	131.50	131.00	-1	780	-0.13%
2020/02/17	0	0.00	17	132.50	132.50	-17	793	-2.14%
2020/02/13	0	0.00	5	133.00	133.00	-5	793	-0.63%
2020/02/12	1	131.00	70	133.52	133.50	-69	795	-8.68%
2020/02/11	7	134.21	2	133.00	132.50	5	791	0.63%
2020/02/07	0	0.00	16	132.22	130.50	-16	798	-2.00%
2020/02/06	11	134.86	48	133.49	134.00	-37	793	-4.66%
2020/02/05	13	131.62	31	130.76	130.50	-18	776	-2.32%
2020/02/03	1	126.50	207	126.07	126.50	-206	785	-26.23%	大賣/鉅額交易
2020/01/31	0	0.00	30	128.50	129.00	-30	779	-3.85%
2020/01/30	11	130.55	4	130.88	128.50	7	786	0.89%
2020/01/20	2	138.50	6	137.42	138.00	-4	776	-0.51%
2020/01/17	14	135.21	6	134.58	135.00	8	753	1.06%
2020/01/15	15	133.00	11	131.73	131.50	4	770	0.52%
2020/01/14	3	133.00	11	131.77	132.00	-8	773	-1.03%
2020/01/13	22	131.11	0	0.00	131.50	22	772	2.85%
2020/01/10	1	128.50	9	130.00	127.50	-8	795	-1.01%
2020/01/09	3	129.00	0	0.00	129.00	3	825	0.36%
2020/01/08	41	127.80	13	127.00	127.00	28	842	3.32%
2020/01/07	17	127.85	16	126.88	128.50	1	852	0.12%
2020/01/06	138	128.02	2	128.00	128.50	136	849	16.02%	大買/鉅額交易
2020/01/03	1	126.50	70	125.30	126.50	-69	837	-8.24%
2019/12/31	3	124.00	0	0.00	124.00	3	839	0.36%
2019/12/27	79	126.00	0	0.00	126.00	79	879	8.99%
2019/12/25	0	0.00	1	127.00	126.00	-1	938	-0.11%
2019/12/24	1	126.00	0	0.00	126.00	1	950	0.11%
2019/12/23	0	0.00	23	127.00	127.50	-23	965	-2.38%
2019/12/20	19	128.00	2	127.00	127.00	17	990	1.72%
2019/12/13	102	123.22	0	0.00	123.00	102	957	10.66%	大買/鉅額交易
2019/12/12	0	0.00	6	122.33	122.00	-6	950	-0.63%
2019/12/11	4	122.00	4	120.00	123.00	0	943	0.00%
2019/12/10	7	119.00	0	0.00	118.50	7	930	0.75%
2019/12/06	1	117.00	2	117.00	116.50	-1	925	-0.11%
2019/12/05	1	118.00	3	118.83	119.00	-2	927	-0.22%
2019/12/03	0	0.00	9	115.56	115.00	-9	924	-0.97%
2019/11/29	0	0.00	8	117.00	117.00	-8	935	-0.86%
2019/11/28	20	118.75	202	118.24	118.50	-182	930	-19.55%	大賣/鉅額交易
2019/11/27	1	116.00	0	0.00	116.00	1	930	0.11%
2019/11/26	0	0.00	39	115.00	115.00	-39	932	-4.18%
2019/11/25	132	114.33	0	0.00	115.00	132	932	14.15%	大買/鉅額交易
2019/11/21	0	0.00	27	114.00	114.00	-27	942	-2.86%
2019/11/19	0	0.00	85	113.15	113.50	-85	935	-9.09%
2019/11/15	86	114.91	5	115.00	115.50	81	941	8.61%
2019/11/14	8	113.50	27	112.59	113.00	-19	950	-2.00%
2019/11/08	0	0.00	13	117.38	117.50	-13	970	-1.34%
2019/11/07	1	117.50	0	0.00	117.50	1	982	0.10%
2019/11/06	1	119.00	9	118.56	118.50	-8	995	-0.80%
2019/11/05	6	121.83	0	0.00	122.00	6	1,005	0.60%
2019/11/04	0	0.00	11	121.50	121.00	-11	1,020	-1.08%
2019/11/01	5	119.90	121	119.75	120.00	-116	1,039	-11.16%	大賣/鉅額交易
2019/10/30	0	0.00	3	122.83	124.50	-3	1,072	-0.28%
2019/10/29	7	122.21	380	122.53	122.00	-373	1,091	-34.19%	大賣/鉅額交易
2019/10/28	12	125.83	5	126.00	124.50	7	1,081	0.65%
2019/10/25	4	126.00	13	124.73	125.50	-9	1,120	-0.80%
2019/10/24	20	125.15	0	0.00	126.00	20	1,131	1.77%
2019/10/23	31	123.00	0	0.00	123.00	31	1,129	2.75%
2019/10/22	20	125.25	25	125.68	124.00	-5	1,120	-0.45%
2019/10/21	56	126.39	16	125.63	126.50	40	1,114	3.59%
2019/10/18	210	127.19	23	127.02	127.00	187	1,105	16.91%	大買/鉅額交易
2019/10/17	101	124.59	4	122.00	126.00	97	1,075	9.02%	大買/
2019/10/16	23	120.46	5	120.80	121.00	18	1,038	1.73%
2019/10/15	13	121.69	4	121.25	120.50	9	1,014	0.89%
2019/10/14	0	0.00	3	118.50	118.50	-3	997	-0.30%
2019/10/09	4	121.50	1	120.50	118.50	3	991	0.30%
2019/10/07	3	124.00	4	122.63	122.50	-1	989	-0.10%
2019/10/04	0	0.00	16	123.44	122.00	-16	986	-1.62%
2019/10/03	19	124.68	23	124.46	125.00	-4	976	-0.41%
2019/10/02	25	120.98	1	121.00	120.50	24	938	2.56%
2019/10/01	2	114.75	0	0.00	117.00	2	915	0.22%
2019/09/27	0	0.00	8	122.31	120.50	-8	935	-0.86%
2019/09/26	6	124.17	1	124.50	124.50	5	946	0.53%
2019/09/25	24	122.02	1	122.50	120.50	23	935	2.46%
2019/09/24	22	128.11	0	0.00	127.00	22	922	2.38%
2019/09/20	31	128.97	8	129.63	128.00	23	938	2.45%
2019/09/19	9	130.17	0	0.00	129.00	9	931	0.97%
2019/09/16	0	0.00	9	129.33	129.50	-9	936	-0.96%
2019/09/12	5	132.00	9	131.22	131.00	-4	936	-0.43%
2019/09/11	7	130.79	8	129.00	130.00	-1	937	-0.11%
2019/09/10	9	130.28	0	0.00	129.00	9	944	0.95%
2019/09/09	26	128.10	4	128.50	128.50	22	938	2.34%
2019/09/06	47	131.89	0	0.00	130.00	47	926	5.07%
2019/09/05	36	133.60	0	0.00	133.00	36	918	3.92%
2019/09/03	0	0.00	2	136.00	136.50	-2	904	-0.22%
2019/09/02	0	0.00	2	137.50	138.00	-2	904	-0.22%
2019/08/28	114	134.52	10	134.50	134.50	104	952	10.92%	大買/鉅額交易
2019/08/27	12	135.13	4	134.75	134.50	8	949	0.84%
2019/08/23	1	136.00	0	0.00	136.50	1	963	0.10%
2019/08/21	0	0.00	0	135.00	135.00	0	978	0.00%
2019/08/20	0	0.00	6	135.08	135.00	-6	977	-0.61%
2019/08/19	8	135.88	1	134.50	136.00	7	969	0.72%
2019/08/16	0	0.00	6	133.42	134.00	-6	962	-0.62%
2019/08/15	0	0.00	16	132.13	132.00	-16	959	-1.67%
2019/08/14	23	135.80	10	135.50	134.50	13	955	1.36%
2019/08/13	1	134.50	11	133.18	133.00	-10	934	-1.07%
2019/08/12	10	132.75	19	132.61	133.00	-9	933	-0.96%
2019/08/08	5	133.40	8	132.75	133.00	-3	922	-0.33%
2019/08/07	13	131.96	16	131.38	131.00	-3	906	-0.33%
2019/08/06	28	128.04	0	0.00	129.50	28	889	3.15%
2019/08/05	115	128.96	16	130.81	129.50	99	884	11.19%	大買/
2019/08/02	25	128.88	0	0.00	129.50	25	876	2.85%
2019/08/01	2	129.50	36.4	130.02	128.50	-34.4	861	-4.00%
2019/07/31	35	132.46	1	132.50	133.00	34	832	4.09%
2019/07/30	1	129.50	1	129.00	129.50	0	842	0.00%
2019/07/29	0	0.00	17	127.59	127.00	-17	867	-1.96%
2019/07/26	5	126.60	2	126.25	124.50	3	823	0.36%
2019/07/25	16	125.31	0	0.00	125.50	16	819	1.95%
2019/07/23	4	122.50	1	122.50	122.50	3	829	0.36%
2019/07/22	1	121.50	4	121.50	121.50	-3	832	-0.36%
2019/07/19	9	121.56	2	120.00	121.50	7	839	0.83%
2019/07/17	0	0.00	3	121.17	120.50	-3	888	-0.34%
2019/07/16	0	0.00	33.7	121.99	122.00	-33.7	960	-3.51%
2019/07/11	16	121.53	0	0.00	122.00	16	978	1.64%
2019/07/10	5	120.10	6.4	120.03	120.50	-1.4	977	-0.15%
2019/07/09	4	119.50	1	119.50	119.50	3	977	0.31%
2019/07/05	0.7	117.50	16	117.75	118.00	-15.3	967	-1.58%
2019/07/04	4	122.25	21	121.07	118.50	-17	968	-1.76%
2019/07/03	14	119.96	100	117.19	120.50	-86	922	-9.32%
2019/07/02	30	117.22	7	117.36	116.50	23	909	2.53%
2019/07/01	19	117.11	0	0.00	117.50	19	927	2.05%
2019/06/28	0	0.00	8	113.50	113.50	-8	922	-0.87%
2019/06/27	12	112.88	0	0.00	113.00	12	921	1.30%
2019/06/26	0	0.00	77	109.43	110.00	-77	925	-8.32%
2019/06/24	0	0.00	5	110.80	110.00	-5	946	-0.53%
2019/06/21	4	113.25	0	0.00	112.00	4	953	0.42%
2019/06/17	0	0.00	8	106.63	106.00	-8	976	-0.82%
2019/06/11	0	0.00	1	109.00	110.00	-1	1,117	-0.09%
2019/06/06	0	0.00	11	109.18	108.50	-11	1,123	-0.98%
2019/06/05	184	110.80	6	109.25	110.50	178	1,117	15.93%	大買/鉅額交易
2019/06/04	4	103.88	0	0.00	106.50	4	1,078	0.37%
2019/05/31	0	0.00	7	106.07	106.50	-7	1,090	-0.64%
2019/05/30	8	104.63	18	104.67	107.00	-10	1,112	-0.90%
2019/05/28	0	0.00	36	107.58	106.00	-36	1,106	-3.25%
2019/05/23	0	0.00	4	108.13	107.50	-4	1,124	-0.36%
2019/05/22	3	109.67	0	0.00	109.50	3	1,125	0.27%
2019/05/21	0	0.00	2	108.00	108.00	-2	1,147	-0.17%
2019/05/20	4	110.50	1	109.50	109.50	3	1,152	0.26%
2019/05/17	1	108.00	0	0.00	108.00	1	1,161	0.09%
2019/05/16	0	0.00	5	112.00	111.00	-5	1,153	-0.43%
2019/05/15	3	113.00	0	0.00	112.00	3	1,155	0.26%
2019/05/14	4	112.13	7	111.71	112.50	-3	1,156	-0.26%
2019/05/13	4	116.50	6	114.83	113.00	-2	1,162	-0.17%
2019/05/10	11	114.55	2	114.00	114.00	9	1,159	0.78%
2019/05/09	0	0.00	4	112.50	112.00	-4	1,158	-0.35%
2019/05/08	0	0.00	15	112.77	115.00	-15	1,170	-1.28%
2019/05/07	13	115.85	20	113.80	114.00	-7	1,169	-0.60%
2019/05/06	42	113.67	5	113.80	112.00	37	1,139	3.25%
2019/05/02	37	109.43	10	109.65	110.50	27	1,098	2.46%
2019/04/30	69	108.91	6	108.58	109.00	63	1,090	5.78%
2019/04/29	0	0.00	4	107.00	105.50	-4	1,077	-0.37%
2019/04/26	0	0.00	7	108.86	109.00	-7	1,061	-0.66%
2019/04/25	0	0.00	1	110.00	111.00	-1	1,057	-0.09%
2019/04/24	10	109.00	33	109.74	110.00	-23	1,050	-2.19%
2019/04/23	11	112.27	80	110.64	111.50	-69	1,037	-6.65%
2019/04/22	106	106.60	122	106.34	108.50	-16	989	-1.62%	大買/大賣/
2019/04/19	78	100.66	1	100.00	102.00	77	914	8.42%
2019/04/18	15	100.70	0	0.00	99.60	15	912	1.64%
2019/04/17	35	101.87	0	0.00	102.00	35	912	3.84%
2019/04/16	10	102.15	0	0.00	102.50	10	907	1.10%
2019/04/15	92	103.87	0	103.50	104.00	92	915	10.05%
2019/04/12	2	103.25	11	103.41	103.00	-9	919	-0.98%
2019/04/11	1	104.00	0	0.00	103.00	1	917	0.11%
2019/04/10	4	103.50	2	105.50	106.00	2	912	0.22%
2019/04/09	84	104.24	0	0.00	104.00	84	928	9.04%
2019/04/08	0	0.00	4	103.75	104.00	-4	949	-0.42%
2019/04/03	119	106.42	5	105.50	102.50	114	948	12.02%	大買/鉅額交易
2019/04/02	56	100.10	0	0.00	100.00	56	929	6.02%
2019/04/01	4	100.38	7	101.64	100.00	-3	922	-0.33%
2019/03/29	3	103.00	1	103.00	103.50	2	906	0.22%
2019/03/28	0	0.00	4	101.00	102.00	-4	894	-0.45%
2019/03/27	3	101.50	0	0.00	101.00	3	883	0.34%
2019/03/26	4	100.25	7	99.79	100.00	-3	875	-0.34%
2019/03/22	75	99.35	0	0.00	98.90	75	868	8.63%
2019/03/21	3	102.00	7	100.36	101.00	-4	857	-0.47%
2019/03/20	100	100.25	17	100.47	100.00	83	844	9.82%
2019/03/19	6	100.50	19	98.22	99.50	-13	833	-1.56%
2019/03/18	15	97.61	142	96.48	98.60	-127	802	-15.82%	大賣/鉅額交易
2019/03/15	150	93.57	8	93.69	95.30	142	772	18.39%	大買/鉅額交易
2019/03/14	0	0.00	7	91.37	90.30	-7	712	-0.98%
2019/03/13	5	90.78	0	0.00	91.00	5	710	0.70%
2019/03/12	1	91.10	2	91.50	91.10	-1	707	-0.14%
2019/03/11	2	91.20	2	91.80	91.00	0	712	0.00%
2019/03/08	0	0.00	18	91.55	91.80	-18	716	-2.51%
2019/03/07	23	91.81	5	91.50	91.70	18	715	2.52%
2019/03/06	6	91.20	99	90.79	91.40	-93	710	-13.08%
2019/03/05	13	91.35	0	0.00	90.80	13	696	1.87%
2019/03/04	0	90.10	152	89.51	90.50	-152	675	-22.49%	大賣/鉅額交易
2019/02/27	0	0.00	1	89.50	90.20	-1	668	-0.15%
2019/02/26	22	88.67	0	0.00	90.00	22	677	3.25%
2019/02/25	0	0.00	3	89.17	88.10	-3	667	-0.45%
2019/02/22	1	88.60	5	89.68	88.80	-4	658	-0.61%
2019/02/21	3	89.87	9	89.81	90.00	-6	656	-0.91%
2019/02/20	7	89.99	4	89.78	90.00	3	650	0.46%
2019/02/19	136	88.79	0	0.00	88.60	136	629	21.61%	大買/鉅額交易
2019/02/15	0	0.00	2	86.60	87.30	-2	611	-0.33%
2019/02/14	4	87.28	2	86.90	86.00	2	613	0.33%
2019/02/13	0	0.00	6	88.02	87.10	-6	611	-0.98%
2019/02/12	10	87.89	4	87.68	87.60	6	605	0.99%
2019/02/11	7	86.27	0	0.00	86.00	7	586	1.19%
2019/01/30	3	84.90	14	85.14	85.10	-11	573	-1.92%
2019/01/29	15	85.09	4	84.58	84.50	11	557	1.97%
2019/01/28	1	82.40	5	83.04	83.50	-4	540	-0.74%
2019/01/25	5	84.10	1	84.00	84.20	4	536	0.75%
2019/01/24	3	83.90	0	0.00	84.00	3	532	0.56%
2019/01/23	4	82.23	3	82.60	82.80	1	531	0.19%
2019/01/22	0	0.00	8	82.10	81.50	-8	531	-1.51%
2019/01/21	1	82.60	4	82.28	82.80	-3	539	-0.56%
2019/01/18	10	81.80	0	0.00	81.60	10	582	1.72%
2019/01/16	5	82.50	0	0.00	82.30	5	639	0.78%
2019/01/15	5	82.60	0	0.00	82.90	5	643	0.78%
2019/01/14	8	82.48	0	0.00	82.30	8	657	1.22%
2019/01/10	10	82.65	5	82.08	82.90	5	671	0.74%
2019/01/09	3	82.53	0	0.00	82.20	3	672	0.45%
2019/01/08	0	0.00	3	81.40	81.10	-3	662	-0.45%
2019/01/07	6	81.83	0	0.00	82.00	6	664	0.90%
2019/01/02	6	82.93	0	0.00	82.80	6	696	0.86%
2018/12/25	1	82.00	3	80.47	82.00	-2	757	-0.26%
2018/12/24	3	80.87	0	0.00	81.70	3	762	0.39%
2018/12/22	0	0.00	2	79.30	79.30	-2	775	-0.26%
2018/12/20	0	0.00	3	80.03	79.90	-3	793	-0.38%
2018/12/18	166	80.14	4	79.68	80.00	162	809	20.02%	大買/鉅額交易
2018/12/17	4	80.10	0	0.00	80.10	4	797	0.50%
2018/12/14	0	0.00	3	79.10	79.30	-3	790	-0.38%
2018/12/13	0	0.00	3	79.90	79.70	-3	790	-0.38%
2018/12/12	5	79.52	0	0.00	79.60	5	785	0.64%
2018/12/11	2	77.90	2	77.90	78.00	0	780	0.00%
2018/12/07	0	0.00	13	79.36	79.20	-13	785	-1.66%
2018/12/06	14	79.36	0	0.00	79.30	14	783	1.79%
2018/12/05	1	79.30	0	0.00	80.00	1	790	0.13%
2018/12/04	4	80.68	82	80.71	80.50	-78	812	-9.60%
2018/12/03	10	81.80	0	0.00	81.40	10	841	1.19%
2018/11/29	0	0.00	12	80.46	80.10	-12	1,006	-1.19%
2018/11/28	1	79.80	2	80.00	79.90	-1	1,005	-0.10%
2018/11/27	0	0.00	34	79.83	79.80	-34	1,004	-3.39%
2018/11/26	0	0.00	111	79.26	79.60	-111	1,011	-10.98%	大賣/鉅額交易
2018/11/23	1	79.80	5	80.50	79.00	-4	1,008	-0.40%
2018/11/22	0	0.00	30	82.90	82.50	-30	996	-3.01%
2018/11/21	0	0.00	4	83.30	83.40	-4	999	-0.40%
2018/11/16	0	0.00	7	83.60	83.80	-7	1,008	-0.69%
2018/11/13	21	84.38	10	84.30	85.00	11	1,018	1.08%
2018/11/12	29	84.99	2	85.50	85.20	27	1,023	2.64%
2018/11/09	13	85.40	0	0.00	85.60	13	1,025	1.27%
2018/11/07	0	0.00	6	85.43	85.40	-6	1,043	-0.58%
2018/11/01	0	0.00	3	85.10	86.50	-3	1,074	-0.28%
2018/10/31	3	85.10	3	85.47	85.20	0	1,094	0.00%
2018/10/30	23	84.13	0	0.00	85.10	23	1,104	2.08%
2018/10/29	0	0.00	2	84.65	85.10	-2	1,134	-0.18%
2018/10/26	28	86.75	45	86.70	84.60	-17	1,150	-1.48%
2018/10/25	163	88.70	25	88.82	88.00	138	1,116	12.36%	大買/鉅額交易
2018/10/24	227	89.47	31	89.47	90.00	196	1,116	17.55%	大買/鉅額交易
2018/10/23	0	0.00	31	88.18	87.90	-31	1,106	-2.80%
2018/10/22	37	88.69	5	88.90	88.60	32	1,135	2.82%
2018/10/19	0	0.00	2	84.85	86.60	-2	1,178	-0.17%
2018/10/18	3	86.07	0	0.00	85.70	3	1,199	0.25%
2018/10/17	0	0.00	2	86.55	85.50	-2	1,224	-0.16%
2018/10/15	1	84.60	0	0.00	85.30	1	1,233	0.08%
2018/10/12	0	0.00	38	85.21	85.20	-38	1,242	-3.06%
2018/10/11	0	0.00	4	84.85	84.70	-4	1,243	-0.32%
2018/10/09	5	89.28	0	0.00	88.30	5	1,253	0.40%
2018/10/05	0	0.00	11	89.61	87.80	-11	1,288	-0.85%
2018/10/04	4	90.00	18	90.07	90.10	-14	1,283	-1.09%
2018/10/03	14	88.90	11	89.37	89.00	3	1,255	0.24%
2018/10/02	0	0.00	48	87.56	87.90	-48	1,235	-3.89%
2018/10/01	64	86.83	7	87.61	87.50	57	1,245	4.58%
2018/09/28	0	0.00	3	85.30	85.20	-3	1,247	-0.24%
2018/09/27	1	85.60	70	85.07	85.50	-69	1,295	-5.33%
2018/09/26	70	86.30	1	84.50	85.60	69	1,290	5.35%
2018/09/20	0	0.00	5	84.10	84.60	-5	1,293	-0.39%
2018/09/18	80	84.12	0	0.00	83.90	80	1,298	6.16%
2018/09/14	17	84.84	0	0.00	85.00	17	1,326	1.28%
2018/09/13	0	0.00	150	83.93	83.80	-150	1,326	-11.31%	大賣/鉅額交易
2018/09/12	80	83.62	166	83.59	83.50	-86	1,340	-6.42%	大賣/
2018/09/10	0	0.00	4	83.35	82.50	-4	1,339	-0.30%
2018/09/07	0	0.00	99	87.00	84.00	-99	1,346	-7.35%
2018/09/06	0	0.00	202.1	87.46	87.30	-202.1	1,330	-15.19%	大賣/鉅額交易
2018/09/05	171	90.44	162	91.43	89.10	9	1,303	0.69%	大買/大賣/
2018/09/04	1	87.60	4	87.50	88.00	-3	1,211	-0.25%
2018/09/03	0	0.00	2	87.40	87.50	-2	1,304	-0.15%
2018/08/31	0	0.00	8	87.55	87.20	-8	1,305	-0.61%
2018/08/30	10	88.41	3	87.57	88.40	7	1,299	0.54%
2018/08/29	6	88.00	0	0.00	87.60	6	1,307	0.46%
2018/08/28	0	0.00	16	87.50	87.50	-16	1,306	-1.23%
2018/08/24	0	0.00	17	85.22	85.20	-17	1,305	-1.30%
2018/08/22	1	86.40	0	0.00	86.50	1	1,307	0.08%
2018/08/21	1	86.00	0	0.00	86.40	1	1,303	0.08%
2018/08/17	0	0.00	125	86.18	86.10	-125	1,311	-9.53%	大賣/鉅額交易
2018/08/16	20	86.37	0	0.00	86.10	20	1,310	1.53%
2018/08/15	6	85.85	0	0.00	85.70	6	1,311	0.46%
2018/08/10	0	0.00	4	87.58	87.50	-4	1,277	-0.31%
2018/08/08	20	87.85	0	0.00	87.80	20	1,282	1.56%
2018/08/07	80	87.92	4	88.00	88.30	76	1,277	5.95%
2018/08/06	0	0.00	38	88.36	87.80	-38	1,266	-3.00%
2018/08/03	45	88.71	2	88.60	88.80	43	1,256	3.42%
2018/08/02	0	0.00	4	89.03	86.60	-4	1,225	-0.33%
2018/08/01	0	0.00	36	88.37	88.80	-36	1,205	-2.99%
2018/07/31	27	88.42	31	87.95	88.80	-4	1,205	-0.33%
2018/07/30	54	88.82	12	88.73	87.90	42	1,186	3.54%
2018/07/27	31	87.80	47	87.33	88.60	-16	1,167	-1.37%
2018/07/26	76	86.84	48	87.07	87.70	28	1,144	2.45%
2018/07/25	5	86.08	54	85.64	85.20	-49	1,091	-4.49%
2018/07/24	49	83.72	26	83.52	85.80	23	1,062	2.16%
2018/07/23	131	83.32	22	83.31	83.30	109	1,040	10.48%	大買/鉅額交易
2018/07/20	20	82.70	25	82.63	83.50	-5	1,049	-0.48%
2018/07/19	28	82.90	20	82.30	82.30	8	1,046	0.76%
2018/07/18	120	83.13	13	82.87	82.80	107	1,053	10.16%	大買/鉅額交易
2018/07/17	7	83.47	66	83.43	83.10	-59	1,051	-5.61%
2018/07/16	255	86.39	54	86.14	86.60	201	1,031	19.50%	大買/鉅額交易
2018/07/13	61	85.52	36	85.26	85.70	25	1,023	2.44%
2018/07/12	32	85.62	59.1	85.38	85.00	-27.1	1,067	-2.54%
2018/07/11	26	86.52	45	86.11	85.20	-19	1,083	-1.75%
2018/07/10	125	85.76	14	85.29	86.50	111	1,095	10.14%	大買/鉅額交易
2018/07/09	28	85.74	21	85.96	84.70	7	1,089	0.64%
2018/07/06	28	85.52	21	84.50	85.30	7	1,089	0.64%
2018/07/05	15	85.82	22	85.48	84.50	-7	1,090	-0.64%
2018/07/04	113	83.36	5	83.70	83.50	108	1,071	10.07%	大買/鉅額交易
2018/07/03	111	84.01	0.2	83.40	83.50	110.8	1,158	9.57%	大買/鉅額交易
2018/07/02	5	83.60	0	0.00	83.80	5	1,172	0.43%
2018/06/28	3	82.83	0	0.00	82.00	3	1,320	0.23%
2018/06/26	2	82.70	5	82.90	83.40	-3	1,372	-0.22%
2018/06/25	4	84.30	3	84.50	83.40	1	1,371	0.07%
2018/06/22	0	0.00	15	82.28	83.60	-15	1,355	-1.11%
2018/06/21	11	83.72	0	0.00	83.30	11	1,361	0.81%
2018/06/19	0	0.00	28	83.14	82.60	-28	1,379	-2.03%
2018/06/15	20	84.15	6	82.97	84.10	14	1,377	1.02%
2018/06/14	19	84.17	2	84.10	83.70	17	1,372	1.24%
2018/06/13	0	0.00	13	83.96	84.00	-13	1,351	-0.96%
2018/06/12	4	84.40	20	84.17	84.00	-16	1,345	-1.19%
2018/06/11	19	83.20	11	84.03	84.90	8	1,305	0.61%
2018/06/08	12	81.60	10	81.36	81.50	2	1,231	0.16%
2018/06/07	8	82.50	8	82.05	81.80	0	1,245	0.00%
2018/06/06	9	82.03	9	81.82	82.10	0	1,263	0.00%
2018/06/05	10	80.96	5	80.76	80.40	5	1,258	0.40%
2018/06/04	7	81.14	1	81.40	81.00	6	1,258	0.48%
2018/06/01	0	0.00	4	80.40	80.40	-4	1,260	-0.32%
2018/05/31	2	80.35	0	0.00	80.80	2	1,270	0.16%
2018/05/30	0	0.00	3	79.47	79.20	-3	1,264	-0.24%
2018/05/29	2	80.20	4.4	79.67	80.30	-2.4	1,267	-0.19%
2018/05/28	6	79.68	0	0.00	80.20	6	1,264	0.47%
2018/05/25	10	78.20	10	78.26	78.30	0	1,267	0.00%
2018/05/24	2	78.80	11	78.23	78.10	-9	1,264	-0.71%
2018/05/23	10	79.93	5	78.98	78.50	5	1,262	0.40%
2018/05/22	13	80.28	1	80.00	79.00	12	1,258	0.95%
2018/05/21	3	79.27	0	0.00	79.10	3	1,265	0.24%
2018/05/17	10	78.70	0	0.00	78.50	10	1,274	0.78%
2018/05/16	5	79.66	2	78.90	78.60	3	1,277	0.23%
2018/05/14	0	0.00	8	81.28	80.20	-8	1,320	-0.61%
2018/05/11	2	80.00	0	0.00	80.60	2	1,317	0.15%
2018/05/09	0	0.00	9	79.60	79.70	-9	1,317	-0.68%
2018/05/08	0	0.00	2	80.25	80.00	-2	1,331	-0.15%
2018/05/07	9	78.20	4	77.80	78.50	5	1,331	0.38%
2018/05/04	5	78.50	0	0.00	77.50	5	1,335	0.37%
2018/05/03	0	0.00	41	77.21	77.00	-41	1,338	-3.06%
2018/05/02	8	78.58	2	78.50	78.00	6	1,337	0.45%
2018/04/30	3	78.77	0	0.00	78.70	3	1,341	0.22%
2018/04/27	0	0.00	46	77.97	77.80	-46	1,391	-3.31%
2018/04/26	100	78.82	107.4	78.43	77.30	-7.4	1,398	-0.53%	大賣/
2018/04/25	14	79.04	37	78.79	78.90	-23	1,386	-1.66%
2018/04/24	13	79.43	3	78.90	78.90	10	1,387	0.72%
2018/04/23	8	81.50	1	80.90	80.80	7	1,375	0.51%
2018/04/20	0	0.00	12	82.70	81.50	-12	1,369	-0.88%
2018/04/19	107	84.26	143.9	84.08	83.40	-36.9	1,359	-2.71%	大買/大賣/
2018/04/18	23	84.55	71	83.67	85.30	-48	1,328	-3.61%
2018/04/17	7	81.83	25	82.12	82.90	-18	1,269	-1.42%
2018/04/16	130	81.50	35	80.88	82.00	95	1,247	7.62%	大買/
2018/04/13	19	80.31	3	80.00	80.10	16	1,234	1.30%
2018/04/12	4	81.05	5	80.18	79.40	-1	1,224	-0.08%
2018/04/11	7	82.66	29	81.95	80.70	-22	1,206	-1.82%
2018/04/10	9	82.67	54	82.20	81.60	-45	1,188	-3.78%
2018/04/09	171	85.28	25	85.29	83.50	146	1,157	12.61%	大買/鉅額交易
2018/04/03	10	82.62	37	81.91	82.60	-27	1,071	-2.52%
2018/04/02	62	85.70	33	85.27	83.20	29	1,053	2.75%
2018/03/31	34	82.15	49	82.18	82.00	-15	951	-1.58%
2018/03/30	58	78.64	38	78.29	78.80	20	902	2.22%
2018/03/29	8	76.64	0	0.00	76.60	8	861	0.93%
2018/03/27	12	77.66	36	77.58	77.20	-24	843	-2.85%
2018/03/26	15	76.92	0	0.00	76.80	15	837	1.79%
2018/03/23	0	0.00	48	76.98	76.60	-48	833	-5.76%
2018/03/22	0	0.00	13	78.88	78.60	-13	819	-1.59%
2018/03/21	0	0.00	58	79.38	79.20	-58	815	-7.11%
2018/03/20	44	79.87	7	79.96	79.80	37	819	4.51%
2018/03/19	7	78.56	3	78.60	78.70	4	837	0.48%
2018/03/16	3	78.90	0	0.00	78.20	3	844	0.36%
2018/03/15	0	0.00	13	78.25	78.20	-13	848	-1.53%
2018/03/14	6	79.50	3	79.27	78.20	3	860	0.35%
2018/03/13	15	79.94	24	79.75	79.80	-9	843	-1.07%
2018/03/12	16	79.95	13	80.02	79.90	3	833	0.36%
2018/03/09	40	78.45	8	77.95	79.00	32	817	3.91%
2018/03/08	5	78.76	3	78.60	77.80	2	815	0.25%
2018/03/07	14	78.18	10	78.31	78.30	4	817	0.49%
2018/03/06	11	79.04	0	0.00	78.10	11	834	1.32%
2018/03/05	0	0.00	14	77.84	77.50	-14	835	-1.68%
2018/03/02	1	78.90	0	0.00	78.60	1	849	0.12%
2018/03/01	0	0.00	10	79.58	79.60	-10	868	-1.15%
2018/02/27	8	79.93	2	79.40	80.20	6	892	0.67%
2018/02/26	1	79.40	1	79.30	79.20	0	931	0.00%
2018/02/23	2	79.70	0	0.00	79.30	2	1,119	0.18%
2018/02/21	10	79.04	0	0.00	79.30	10	1,138	0.88%
2018/02/09	0	0.00	13	75.74	77.20	-13	1,169	-1.11%
2018/02/08	3	78.97	32	77.86	77.90	-29	1,162	-2.49%
2018/02/07	38	80.22	14	79.81	78.60	24	1,161	2.07%
2018/02/06	7	77.47	10	79.10	77.30	-3	1,150	-0.26%
2018/02/05	3	81.20	4	81.28	81.20	-1	1,140	-0.09%
2018/02/02	1	82.50	0	0.00	82.00	1	1,153	0.09%
2018/02/01	7	82.74	7	82.49	82.30	0	1,158	0.00%
2018/01/31	7	82.03	6	81.83	82.00	1	1,166	0.09%
2018/01/30	12	82.78	2	82.85	82.10	10	1,161	0.86%
2018/01/29	0	0.00	3	82.70	82.70	-3	1,155	-0.26%
2018/01/26	0	0.00	2	84.15	83.60	-2	1,166	-0.17%
2018/01/25	1	84.60	1	85.00	85.10	0	1,166	0.00%
2018/01/24	2	84.80	20	84.47	84.30	-18	1,180	-1.53%
2018/01/23	33	85.37	1	85.50	84.50	32	1,219	2.62%
2018/01/22	1	81.20	0	0.00	81.20	1	1,280	0.08%
2018/01/19	0	0.00	120	80.89	81.10	-120	1,289	-9.31%	大賣/鉅額交易
2018/01/18	0	0.00	31	81.51	81.40	-31	1,291	-2.40%
2018/01/17	3	82.00	52	81.56	81.90	-49	1,319	-3.71%
2018/01/16	0	0.00	90	82.02	82.10	-90	1,320	-6.82%
2018/01/15	0	0.00	30	82.00	81.30	-30	1,323	-2.27%
2018/01/12	6	82.28	42	82.22	82.20	-36	1,355	-2.66%
2018/01/11	9	81.67	14	81.05	81.50	-5	1,369	-0.37%
2018/01/10	0	0.00	5	81.70	81.20	-5	1,391	-0.36%
2018/01/09	1	82.20	4	82.28	82.00	-3	1,402	-0.21%
2018/01/08	0	0.00	1	84.10	83.50	-1	1,403	-0.07%
2018/01/05	0	0.00	1	84.50	84.30	-1	1,434	-0.07%
2018/01/04	1	84.70	152	84.36	84.30	-151	1,464	-10.31%	大賣/鉅額交易
2018/01/03	23	85.73	0	0.00	84.80	23	1,546	1.49%
2018/01/02	1	85.40	2	86.00	85.40	-1	1,586	-0.06%