聯亞 (3081)-永豐金券商分點個股進出

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

聯亞

(3081)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－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
2024/11/20	269.2	352.29	344	355.80	358.00	-74.8	6,943	-1.08%	大買/大賣/
2024/11/19	5	321.98	9.5	312.63	334.50	-4.5	6,657	-0.07%
2024/11/18	20.4	314.80	14	308.93	304.50	6.4	6,651	0.10%
2024/11/15	7.1	324.57	23	325.70	338.00	-15.9	6,636	-0.24%
2024/11/14	14	320.36	28.2	325.32	333.50	-14.2	6,640	-0.21%
2024/11/13	71.1	342.73	18	340.56	337.50	53.1	6,631	0.80%
2024/11/12	0	362.90	1	365.00	374.00	-1	6,622	-0.01%
2024/11/11	0.3	380.00	3.3	375.50	380.00	-3.1	6,623	-0.05%
2024/11/08	5	385.45	20.2	370.47	375.00	-15.2	6,634	-0.23%
2024/11/07	0.3	378.76	4	376.50	376.50	-3.7	6,649	-0.06%
2024/11/06	0	363.75	1	365.48	367.00	-1	6,668	-0.02%
2024/11/05	1.1	363.17	12.1	362.85	364.00	-11	6,699	-0.16%
2024/11/04	2.3	359.65	1.1	359.73	355.00	1.2	6,758	0.02%
2024/11/01	344.1	341.58	166.5	332.77	343.00	177.6	6,763	2.63%	大買/大賣/鉅額交易
2024/10/30	219.2	322.44	478.4	325.03	322.50	-259.1	6,638	-3.90%	大買/大賣/鉅額交易
2024/10/29	400.3	318.81	434.2	320.75	330.50	-33.8	6,535	-0.52%	大買/大賣/
2024/10/28	410.9	333.23	191.2	331.54	324.00	219.7	6,372	3.45%	大買/大賣/鉅額交易
2024/10/25	481.9	347.54	290.6	346.78	360.00	191.3	6,309	3.03%	大買/大賣/鉅額交易
2024/10/24	16.3	334.78	15.1	350.47	345.00	1.2	6,092	0.02%
2024/10/23	1.2	358.00	2	358.75	362.00	-0.8	6,114	-0.01%
2024/10/22	0.1	339.50	0	339.26	352.50	0.1	6,115	0.00%
2024/10/21	3	346.50	0.1	350.00	339.50	3	6,148	0.05%
2024/10/18	4.4	336.58	5	339.08	339.50	-0.6	6,194	-0.01%
2024/10/17	2.3	335.74	4.1	340.44	336.50	-1.8	6,235	-0.03%
2024/10/16	136.2	334.47	31.5	329.30	339.00	104.7	6,308	1.66%	大買/鉅額交易
2024/10/15	32.4	349.75	157.7	351.41	342.00	-125.3	6,300	-1.99%	大賣/鉅額交易
2024/10/14	12.2	366.35	53.8	375.98	380.00	-41.5	6,323	-0.66%
2024/10/11	0.1	344.50	15.1	348.67	352.00	-15	6,350	-0.24%
2024/10/09	1.1	347.36	8	343.94	342.00	-6.9	6,454	-0.11%
2024/10/08	9	337.56	8	341.50	345.00	1	6,521	0.02%
2024/10/07	129.8	345.08	199.2	345.77	340.00	-69.4	6,568	-1.06%	大買/大賣/
2024/10/04	853.8	335.24	281.4	334.80	346.00	572.4	6,340	9.03%	大買/大賣/鉅額交易
2024/10/01	252.8	316.49	206.3	317.60	325.00	46.5	5,878	0.79%	大買/大賣/
2024/09/30	523	290.87	177.7	284.77	295.50	345.4	5,615	6.15%	大買/大賣/鉅額交易
2024/09/27	54.1	273.55	153.2	272.60	274.00	-99.1	5,404	-1.83%	大賣/
2024/09/26	189.3	271.81	170.2	270.05	274.00	19	5,325	0.36%	大買/大賣/
2024/09/25	272.9	268.26	249.3	267.29	269.50	23.5	5,220	0.45%	大買/大賣/
2024/09/24	110.5	262.23	284.9	262.97	264.00	-174.4	4,931	-3.54%	大買/大賣/鉅額交易
2024/09/23	46.1	251.32	54.4	245.90	259.00	-8.3	4,722	-0.18%
2024/09/20	128.6	241.29	31.2	243.80	235.50	97.4	4,736	2.06%	大買/
2024/09/19	67.1	232.41	72.7	232.19	235.50	-5.7	4,796	-0.12%
2024/09/18	192.1	217.47	65.5	219.39	214.50	126.6	4,868	2.60%	大買/鉅額交易
2024/09/16	18.3	207.49	12	211.28	208.00	6.3	5,133	0.12%
2024/09/13	15.1	208.00	0.1	205.75	209.00	14.9	5,280	0.28%
2024/09/12	34.3	200.48	13	205.32	208.50	21.4	5,607	0.38%
2024/09/11	50.9	202.96	18.4	204.97	192.50	32.6	5,677	0.57%
2024/09/10	24.1	214.20	25.1	215.64	212.00	-1	5,704	-0.02%
2024/09/09	75.1	198.02	35.5	202.34	207.50	39.6	5,669	0.70%
2024/09/06	31	187.26	3.1	190.47	191.50	27.9	5,631	0.50%
2024/09/05	51.3	191.29	16.2	188.62	187.50	35.1	5,622	0.62%
2024/09/04	17.9	187.51	21.1	190.51	191.50	-3.2	5,605	-0.06%
2024/09/03	161.8	189.91	192.3	190.96	194.50	-30.5	5,541	-0.55%	大買/大賣/
2024/09/02	452.5	183.42	359.2	184.08	189.50	93.4	5,165	1.81%	大買/大賣/
2024/08/30	579.3	170.00	426.1	171.44	175.00	153.3	4,562	3.36%	大買/大賣/鉅額交易
2024/08/29	178.7	155.75	157.1	154.49	159.50	21.6	4,091	0.53%	大買/大賣/
2024/08/28	28	145.00	41.3	142.80	145.00	-13.3	3,829	-0.35%
2024/08/27	96.8	129.82	58.7	129.32	132.00	38.1	3,772	1.01%
2024/08/26	95.3	131.15	53.4	129.86	127.50	41.9	3,734	1.12%
2024/08/23	54.7	122.71	14	119.64	122.50	40.7	3,722	1.09%
2024/08/22	0.7	121.69	23	120.33	120.50	-22.4	3,764	-0.59%
2024/08/21	12	121.54	24	121.50	120.00	-12	3,786	-0.32%
2024/08/20	37.9	123.72	8	123.44	122.00	29.9	3,776	0.79%
2024/08/19	15.9	121.46	6	119.67	121.00	9.9	3,786	0.26%
2024/08/16	17	119.09	7	119.57	119.00	10	3,799	0.26%
2024/08/15	13.3	116.00	12.2	115.91	117.00	1.1	3,798	0.03%
2024/08/14	3.1	115.99	2.1	115.51	115.50	1	3,819	0.03%
2024/08/13	14	115.18	7	113.93	115.50	7	3,812	0.18%
2024/08/12	3.6	113.03	2	111.01	114.00	1.6	3,812	0.04%
2024/08/09	18.1	111.31	12	110.33	110.00	6.1	3,815	0.16%
2024/08/08	9.2	108.73	11	108.64	107.00	-1.8	3,803	-0.05%
2024/08/07	40.4	106.14	14	105.89	108.50	26.4	3,784	0.70%
2024/08/06	51.5	98.00	49.5	101.46	100.50	2	3,758	0.05%
2024/08/05	2.7	105.86	23	105.50	104.00	-20.3	3,702	-0.55%
2024/08/02	21.7	117.35	58.1	117.72	115.50	-36.4	3,687	-0.99%
2024/08/01	42.2	128.66	35.4	126.14	124.50	6.8	3,650	0.19%
2024/07/31	169.3	122.78	23.3	120.69	123.00	145.9	3,614	4.04%	大買/鉅額交易
2024/07/30	56.3	124.67	51.1	124.50	125.50	5.2	3,564	0.15%
2024/07/29	16.2	129.40	33.5	129.09	127.00	-17.3	3,525	-0.49%
2024/07/26	15	134.03	50.6	132.88	131.50	-35.6	3,595	-0.99%
2024/07/23	12.6	143.65	111	141.74	141.50	-98.4	3,582	-2.75%	大賣/
2024/07/22	18.6	142.59	238.5	140.56	141.50	-219.9	3,606	-6.10%	大賣/鉅額交易
2024/07/19	10.4	151.88	96.2	152.88	148.00	-85.8	3,638	-2.36%
2024/07/18	8.1	160.97	44.9	159.31	159.00	-36.8	3,603	-1.02%
2024/07/17	51.4	166.20	29	165.32	165.50	22.4	3,577	0.63%
2024/07/16	19	160.97	72.6	161.12	158.50	-53.6	3,505	-1.53%
2024/07/15	32.3	165.98	150.6	164.05	163.50	-118.3	3,506	-3.37%	大賣/鉅額交易
2024/07/12	9.2	163.14	182.4	162.56	161.00	-173.1	3,466	-4.99%	大賣/鉅額交易
2024/07/11	240.9	171.11	42.2	168.99	167.50	198.7	3,429	5.79%	大買/鉅額交易
2024/07/10	87.7	163.52	20.5	163.25	163.00	67.2	3,331	2.02%
2024/07/09	41.6	156.14	172.3	155.31	156.00	-130.7	3,277	-3.99%	大賣/鉅額交易
2024/07/08	28.2	162.11	73	160.36	161.50	-44.7	3,224	-1.39%
2024/07/05	102.4	167.68	15.7	165.85	166.00	86.8	3,174	2.73%	大買/
2024/07/04	23.3	166.85	33.5	162.80	162.50	-10.3	3,155	-0.33%
2024/07/03	103.2	165.99	35.2	165.14	164.00	68	3,120	2.18%	大買/
2024/07/02	35.5	158.02	39.4	157.36	158.00	-4	3,074	-0.13%
2024/07/01	213.2	169.13	30.6	166.27	160.50	182.6	3,040	6.01%	大買/鉅額交易
2024/06/28	70.4	167.43	73.5	167.47	168.00	-3.1	2,984	-0.10%
2024/06/27	34.3	161.87	140.6	159.70	163.00	-106.3	2,926	-3.63%	大賣/鉅額交易
2024/06/26	90.1	167.61	154.4	167.25	164.50	-64.3	2,850	-2.26%	大賣/
2024/06/25	175.6	161.09	98.6	157.65	167.00	77	2,738	2.81%	大買/
2024/06/24	93.3	165.86	143.7	166.18	162.50	-50.4	2,635	-1.91%	大賣/
2024/06/21	237.9	171.12	158.3	170.10	172.50	79.6	2,533	3.14%	大買/大賣/
2024/06/20	196.8	162.28	57.9	158.73	166.50	138.9	2,218	6.26%	大買/鉅額交易
2024/06/19	127.2	159.24	331.3	163.08	151.50	-204.1	2,072	-9.85%	大買/大賣/鉅額交易
2024/06/18	302.2	153.65	40.1	152.09	153.50	262.1	1,785	14.68%	大買/鉅額交易
2024/06/17	189.5	147.94	19.2	148.30	147.50	170.3	1,740	9.78%	大買/鉅額交易
2024/06/14	15.1	140.66	26.5	139.64	141.50	-11.5	1,731	-0.66%
2024/06/13	11	140.59	14.9	140.31	140.50	-3.9	1,748	-0.23%
2024/06/12	4.6	139.78	2.1	140.00	139.00	2.4	1,783	0.14%
2024/06/11	44.8	139.20	4	138.50	136.50	40.8	1,801	2.26%
2024/06/07	3	137.82	0	0.00	134.50	3	1,875	0.16%
2024/06/06	6	135.08	26.5	133.27	135.50	-20.5	1,928	-1.06%
2024/06/05	0.1	137.99	15.5	136.45	136.50	-15.4	1,929	-0.80%
2024/06/04	11	140.77	37	141.02	139.00	-26	2,033	-1.28%
2024/06/03	62.9	140.39	27.3	139.98	144.00	35.6	2,105	1.69%
2024/05/31	0	136.83	17.4	135.45	134.50	-17.4	2,131	-0.82%
2024/05/30	8.1	138.54	38.5	138.72	137.00	-30.3	2,190	-1.38%
2024/05/29	29.3	145.69	30.8	144.56	142.00	-1.5	2,305	-0.07%
2024/05/28	39.7	144.66	3	142.34	143.50	36.7	2,386	1.54%
2024/05/27	19.8	140.15	0.9	139.23	137.50	18.9	2,411	0.78%
2024/05/24	4.4	135.82	2	134.50	135.50	2.4	2,499	0.10%
2024/05/23	11	136.54	49.2	134.02	132.50	-38.2	2,579	-1.48%
2024/05/22	14.1	137.59	1.1	135.05	138.00	13	2,808	0.46%
2024/05/21	2	133.50	0	0.00	133.00	2	2,958	0.07%
2024/05/20	41	133.51	24.4	132.50	130.50	16.6	3,070	0.54%
2024/05/17	5	127.70	2	125.75	128.00	3	3,181	0.09%
2024/05/16	3	127.33	43.5	127.83	127.00	-40.5	3,254	-1.25%
2024/05/15	24.5	126.22	10	123.90	126.50	14.5	3,321	0.44%
2024/05/14	2.1	122.46	0	0.00	121.00	2.1	3,452	0.06%
2024/05/13	11.2	122.05	5.4	121.76	121.50	5.8	3,644	0.16%
2024/05/10	6.1	123.93	6.2	123.61	125.00	-0.1	3,963	0.00%
2024/05/09	7.1	128.45	16	128.06	126.00	-8.9	4,083	-0.22%
2024/05/08	2	130.50	12.4	130.58	130.00	-10.4	4,112	-0.25%
2024/05/07	11	130.82	29.1	133.00	131.00	-18.1	4,138	-0.44%
2024/05/06	1.1	131.36	32.4	132.76	130.50	-31.3	4,126	-0.76%
2024/05/03	9.4	133.17	29.5	134.57	132.50	-20.1	4,117	-0.49%
2024/05/02	20.2	134.37	39.4	133.21	134.50	-19.2	4,114	-0.47%
2024/04/30	189.1	133.55	19.4	135.00	137.00	169.7	4,107	4.13%	大買/鉅額交易
2024/04/29	11.1	125.59	8.3	123.33	127.50	2.8	4,009	0.07%
2024/04/26	14.1	122.36	17.5	121.03	123.50	-3.4	3,979	-0.09%
2024/04/25	30.9	121.83	108	122.99	121.50	-77.1	3,948	-1.95%	大賣/
2024/04/24	49.9	132.21	1	135.49	135.00	48.9	3,885	1.26%
2024/04/23	25.9	126.26	5	126.80	128.00	20.9	3,877	0.54%
2024/04/22	10.1	125.98	44.3	121.63	121.00	-34.3	3,857	-0.89%
2024/04/19	26.3	127.27	91.3	124.67	126.00	-65	3,852	-1.69%
2024/04/18	1.1	135.84	3.2	133.14	133.50	-2.1	3,819	-0.05%
2024/04/17	22.9	134.15	4.4	133.76	134.00	18.5	3,815	0.49%
2024/04/16	13.1	133.38	29	132.23	132.00	-15.9	3,808	-0.42%
2024/04/15	9.3	134.17	22.3	133.43	134.00	-13.1	3,792	-0.35%
2024/04/12	28.9	140.82	2.1	140.48	136.50	26.8	3,774	0.71%
2024/04/11	10.1	137.49	43.5	137.04	137.00	-33.4	3,768	-0.89%
2024/04/10	63.7	142.08	9	141.67	141.00	54.7	3,783	1.45%
2024/04/09	25.7	136.87	4	137.00	137.00	21.7	3,769	0.58%
2024/04/08	29.6	139.18	22.3	140.30	139.00	7.2	3,746	0.19%
2024/04/03	31.3	145.70	4	143.50	145.00	27.3	3,713	0.74%
2024/04/02	21.2	141.59	16.8	141.31	141.50	4.4	3,692	0.12%
2024/04/01	54.6	142.81	12.4	143.57	144.50	42.2	3,674	1.15%
2024/03/29	3.1	135.00	2	135.50	135.50	1.1	3,635	0.03%
2024/03/28	25	134.22	3	134.17	133.50	22	3,631	0.61%
2024/03/27	3.5	133.44	14.6	134.35	133.00	-11.2	3,626	-0.31%
2024/03/26	22.3	135.89	18.1	137.24	135.50	4.3	3,605	0.12%
2024/03/25	1	139.54	27.2	139.49	138.50	-26.2	3,597	-0.73%
2024/03/22	14.2	140.46	6.2	140.82	139.00	8	3,597	0.22%
2024/03/21	51.3	139.01	91.2	139.65	139.00	-39.8	3,582	-1.11%
2024/03/20	25.5	145.25	143.5	144.68	140.00	-118	3,526	-3.35%	大賣/鉅額交易
2024/03/19	33.1	152.46	59.2	150.04	148.50	-26	3,490	-0.75%
2024/03/18	54.7	150.04	11.9	147.47	152.00	42.8	3,515	1.22%
2024/03/15	18.2	146.13	11.5	145.98	142.50	6.7	3,496	0.19%
2024/03/14	6	151.83	19	149.52	148.00	-13	3,454	-0.38%
2024/03/13	40.6	155.04	130.7	151.61	151.50	-90.1	3,426	-2.63%	大賣/
2024/03/12	312.6	154.41	18.1	152.59	155.00	294.4	3,342	8.81%	大買/鉅額交易
2024/03/11	21.3	147.88	18	147.89	147.00	3.3	3,305	0.10%
2024/03/08	117.6	148.94	59.3	147.69	144.50	58.4	3,301	1.77%	大買/
2024/03/07	26.9	157.10	52.5	155.56	152.50	-25.6	3,214	-0.80%
2024/03/06	65.2	153.67	28.1	154.25	155.50	37.1	3,140	1.18%
2024/03/05	49.3	152.87	87.2	152.26	156.50	-37.9	3,095	-1.22%
2024/03/04	77.1	161.07	142	160.63	157.50	-64.9	3,037	-2.14%	大賣/
2024/03/01	147.7	156.41	59.9	156.86	158.50	87.8	2,910	3.02%	大買/
2024/02/29	45.5	149.01	41	151.00	148.50	4.4	2,793	0.16%
2024/02/27	43.9	152.18	115.3	153.47	153.00	-71.4	2,732	-2.61%	大賣/
2024/02/26	41.6	156.59	107.1	155.51	155.50	-65.5	2,634	-2.49%	大賣/
2024/02/23	250.9	157.57	165.5	157.13	154.50	85.4	2,555	3.34%	大買/大賣/
2024/02/22	94.5	151.65	136	150.68	156.00	-41.5	2,317	-1.79%	大賣/
2024/02/21	45.1	142.08	62.8	140.30	142.00	-17.7	2,181	-0.81%
2024/02/20	102	142.47	36.2	139.25	137.00	65.8	2,069	3.18%	大買/
2024/02/19	78.8	137.49	18.2	136.44	143.00	60.6	1,935	3.13%
2024/02/16	40.6	134.76	89.8	134.78	134.00	-49.2	1,879	-2.62%
2024/02/15	223.2	135.98	24.4	136.09	137.00	198.8	1,805	11.01%	大買/鉅額交易
2024/02/05	148.7	131.30	77.1	131.81	131.50	71.6	1,669	4.29%	大買/
2024/02/02	173.3	124.04	98.5	124.18	126.50	74.8	1,479	5.05%	大買/
2024/02/01	41	114.28	147.3	111.66	118.00	-106.3	1,174	-9.05%	大賣/鉅額交易
2024/01/31	14.3	108.52	2.2	107.52	107.50	12	1,052	1.14%
2024/01/30	42.4	106.22	0.6	106.00	107.00	41.8	1,020	4.09%
2024/01/29	7	103.00	5	103.10	103.50	2	1,007	0.20%
2024/01/26	1.2	103.41	1	103.50	103.00	0.2	1,014	0.02%
2024/01/25	8	102.88	0	0.00	103.00	8	1,021	0.78%
2024/01/24	6	102.83	5	102.30	103.50	1	1,019	0.10%
2024/01/23	2	99.90	4	99.78	100.00	-2	1,030	-0.19%
2024/01/22	10	99.17	1	99.50	99.70	9	1,047	0.86%
2024/01/19	0.2	99.03	0	0.00	98.00	0.2	1,073	0.01%
2024/01/18	0.1	98.80	0	0.00	99.00	0.1	1,135	0.01%
2024/01/17	25.1	97.93	20.8	98.71	97.30	4.3	1,141	0.38%
2024/01/16	0.1	101.00	4	100.50	100.00	-4	1,142	-0.35%
2024/01/15	1	101.50	0	103.00	101.00	1	1,149	0.09%
2024/01/12	3	103.34	0	0.00	102.50	3	1,163	0.26%
2024/01/10	0	0.00	1	100.50	100.50	-1	1,193	-0.08%
2024/01/09	16	101.19	4	101.00	100.50	12	1,210	0.99%
2024/01/08	6.5	101.58	3	100.00	100.50	3.5	1,222	0.29%
2024/01/05	8	100.50	2	101.00	100.50	6	1,234	0.49%
2024/01/04	3.4	101.63	37.3	101.75	100.00	-34	1,238	-2.74%
2024/01/03	0	105.50	1	106.00	105.50	-1	1,242	-0.08%
2024/01/02	0.1	106.00	0	0.00	107.00	0.1	1,349	0.01%
2023/12/29	1	105.50	2	105.50	106.00	-1	1,416	-0.07%
2023/12/28	0	0.00	1	106.00	106.00	-1	1,496	-0.07%
2023/12/26	1.2	103.60	0	0.00	104.50	1.2	1,744	0.07%
2023/12/25	1	103.50	0.3	103.50	103.00	0.7	1,770	0.04%
2023/12/22	0.1	105.50	0	0.00	104.50	0.1	1,803	0.01%
2023/12/20	6.2	107.87	0	0.00	106.00	6.2	1,863	0.33%
2023/12/19	5	106.80	2.2	106.00	106.50	2.8	1,908	0.15%
2023/12/18	1.2	108.67	0	0.00	108.00	1.2	1,951	0.06%
2023/12/15	5.7	109.29	9.3	109.00	109.00	-3.6	2,004	-0.18%
2023/12/14	6.6	109.77	11	109.82	109.00	-4.4	2,081	-0.21%
2023/12/13	32.2	112.09	18	112.86	110.50	14.2	2,115	0.67%
2023/12/12	5.8	106.56	4	106.63	106.00	1.8	2,148	0.09%
2023/12/11	9	105.61	10	106.35	105.50	-1	2,293	-0.04%
2023/12/08	0.1	105.50	7.9	105.06	105.00	-7.8	2,366	-0.33%
2023/12/07	5.2	104.05	4.9	104.30	104.00	0.2	2,384	0.01%
2023/12/06	64	106.76	1	107.00	106.00	63	2,441	2.58%
2023/12/05	0	0.00	1	103.00	102.00	-1	2,478	-0.04%
2023/12/04	16	106.78	11	107.41	104.50	5	2,479	0.20%
2023/12/01	24.8	109.41	77	106.44	108.00	-52.2	2,521	-2.07%
2023/11/30	10	106.50	0.2	106.00	106.00	9.9	2,530	0.39%
2023/11/29	3	106.67	1	106.50	107.00	2	2,591	0.08%
2023/11/28	0.1	104.50	3	104.67	105.00	-2.9	2,639	-0.11%
2023/11/27	6	104.92	15	104.33	103.00	-9	2,649	-0.34%
2023/11/24	11	107.13	4.1	104.98	105.00	6.9	2,655	0.26%
2023/11/23	3	106.67	206	105.78	105.00	-203	2,654	-7.65%	大賣/鉅額交易
2023/11/22	5	107.00	7	106.36	107.00	-2	2,638	-0.08%
2023/11/21	3	106.33	4	106.00	106.50	-1	2,630	-0.04%
2023/11/20	79.1	104.83	2.6	105.21	105.50	76.5	2,620	2.92%
2023/11/17	4.1	101.63	9	102.00	101.50	-4.9	2,587	-0.19%
2023/11/16	0	0.00	1	101.00	101.50	-1	2,584	-0.04%
2023/11/15	12.2	100.51	9	101.78	100.50	3.2	2,586	0.12%
2023/11/14	2	101.50	0	0.00	101.50	2	2,579	0.08%
2023/11/13	12	101.42	0	0.00	100.50	12	2,587	0.46%
2023/11/10	10.2	100.54	4.2	100.26	100.00	6.1	2,600	0.23%
2023/11/09	1	102.00	0	0.00	102.00	1	2,593	0.04%
2023/11/08	0.1	100.00	0	0.00	100.50	0.1	2,591	0.00%
2023/11/07	13	100.65	7	100.14	101.00	6	2,591	0.23%
2023/11/06	15.3	100.56	19.4	99.87	101.00	-4.1	2,615	-0.16%
2023/11/03	2	98.05	2	97.85	98.40	0	2,605	0.00%
2023/11/02	4.1	97.13	4	97.10	97.80	0.1	2,610	0.00%
2023/11/01	4	94.70	3	94.87	95.00	1	2,628	0.04%
2023/10/31	18	95.28	312	95.04	93.90	-294	2,628	-11.18%	大賣/鉅額交易
2023/10/30	14	96.74	4	97.25	97.50	10	2,635	0.38%
2023/10/27	15.1	95.13	10	94.79	94.90	5	2,698	0.19%
2023/10/26	27.3	98.18	71	98.73	96.00	-43.7	2,803	-1.56%
2023/10/25	6	106.33	1	106.00	106.00	5	2,898	0.17%
2023/10/24	4	102.88	7	103.29	104.50	-3	2,929	-0.10%
2023/10/23	1	102.00	1.4	102.80	102.50	-0.4	2,931	-0.01%
2023/10/20	14	103.57	14	103.43	103.00	0	2,939	0.00%
2023/10/19	13.1	108.64	1	107.50	107.50	12.1	2,932	0.41%
2023/10/18	8	108.13	24.6	107.66	107.50	-16.6	2,931	-0.56%
2023/10/17	4.1	114.11	8	112.81	112.50	-3.9	2,906	-0.14%
2023/10/16	7	113.93	7	113.79	113.50	0	2,907	0.00%
2023/10/13	17.4	114.45	4	116.00	114.00	13.4	2,953	0.45%
2023/10/12	5	114.80	1	115.00	115.50	4	2,983	0.14%
2023/10/11	4.1	114.86	6.4	114.39	113.50	-2.3	3,013	-0.08%
2023/10/06	42.6	116.97	42.3	115.76	114.50	0.4	2,989	0.01%
2023/10/05	10.1	124.31	10.2	125.76	123.50	0	2,881	0.00%
2023/10/04	8	125.38	8.1	124.09	125.50	-0.1	2,816	0.00%
2023/10/03	36.5	125.04	46.2	125.68	123.50	-9.7	2,737	-0.35%
2023/10/02	29.4	123.50	18.8	121.50	126.00	10.6	2,606	0.41%
2023/09/28	2	115.50	10.1	115.91	117.00	-8.1	2,517	-0.32%
2023/09/27	10	113.40	26.3	114.10	114.00	-16.3	2,494	-0.66%
2023/09/26	4	116.88	9	116.67	115.50	-5	2,490	-0.20%
2023/09/25	2.4	118.92	8.2	118.41	117.50	-5.8	2,467	-0.24%
2023/09/22	13.4	114.85	22	115.86	117.50	-8.6	2,430	-0.36%
2023/09/21	2.1	114.54	24.9	116.89	115.00	-22.8	2,371	-0.96%
2023/09/20	5	116.50	8	116.06	116.00	-3	2,323	-0.13%
2023/09/19	35.4	114.25	42.5	114.05	114.50	-7.1	2,271	-0.31%
2023/09/18	25.3	119.10	12.2	118.79	118.50	13.1	2,186	0.60%
2023/09/15	43.3	119.78	28.1	118.63	118.50	15.1	2,127	0.71%
2023/09/14	358.4	118.19	61.5	118.25	117.50	296.9	2,011	14.76%	大買/鉅額交易
2023/09/13	17	111.85	16.8	112.22	113.50	0.2	1,853	0.01%
2023/09/12	4.1	108.50	6	108.25	107.50	-2	1,781	-0.11%
2023/09/11	30.2	111.10	60	111.23	110.00	-29.8	1,776	-1.68%
2023/09/08	31.2	112.52	16.5	111.08	111.00	14.7	1,719	0.86%
2023/09/07	9.8	109.31	5	108.20	108.00	4.8	1,668	0.29%
2023/09/06	20.7	104.97	41.4	104.93	108.00	-20.7	1,659	-1.25%
2023/09/05	13.4	109.24	12.4	109.39	110.50	1	1,601	0.06%
2023/09/04	25.2	111.02	12.5	111.64	110.50	12.7	1,576	0.81%
2023/09/01	20	107.33	47.4	108.33	107.50	-27.4	1,536	-1.79%
2023/08/31	51.2	99.99	12	99.85	100.50	39.2	1,545	2.53%
2023/08/30	4	97.58	0	0.00	97.70	4	1,540	0.26%
2023/08/29	9	95.63	6	96.10	95.80	3	1,554	0.19%
2023/08/28	6	93.08	0	0.00	91.70	6	1,557	0.39%
2023/08/25	0	0.00	1.5	92.47	93.10	-1.5	1,573	-0.10%
2023/08/24	1	93.20	0	0.00	92.00	1	1,618	0.06%
2023/08/23	2	92.50	2.5	92.28	92.40	-0.5	1,630	-0.03%
2023/08/22	2.1	95.00	4	95.25	93.00	-2	1,636	-0.12%
2023/08/21	2	93.50	4	93.65	94.50	-2	1,639	-0.12%
2023/08/18	8.1	94.85	15	94.28	92.30	-7	1,646	-0.42%
2023/08/17	4	91.20	205	91.50	92.20	-201	1,660	-12.10%	大賣/鉅額交易
2023/08/16	9.1	91.85	16	90.89	92.00	-6.9	1,704	-0.40%
2023/08/15	10.3	94.30	11	94.11	94.00	-0.7	1,731	-0.04%
2023/08/14	8.2	95.09	15	94.48	92.60	-6.8	1,733	-0.40%
2023/08/11	6	97.93	3	97.70	98.60	3	1,715	0.17%
2023/08/10	14.4	98.16	37	98.14	96.80	-22.6	1,714	-1.32%
2023/08/09	8	101.13	41	100.65	100.50	-33	1,690	-1.95%
2023/08/08	5.2	101.52	11.3	102.01	102.00	-6.1	1,697	-0.36%
2023/08/07	6.5	100.86	3	100.83	101.00	3.5	1,719	0.20%
2023/08/04	10	104.75	2	105.00	105.00	8	1,696	0.47%
2023/08/02	16	104.34	10.1	103.80	104.00	6	1,709	0.35%
2023/08/01	15.1	109.69	40.1	112.70	106.50	-25	1,693	-1.48%
2023/07/31	61.2	120.62	59	118.25	117.00	2.2	1,624	0.13%
2023/07/28	18.2	116.71	35.1	116.12	117.50	-16.9	1,507	-1.12%
2023/07/27	59	106.92	48.1	108.73	109.50	10.9	1,358	0.80%
2023/07/26	6.1	100.94	68	101.26	99.60	-61.9	1,348	-4.59%
2023/07/25	4	103.50	33	103.64	103.00	-29	1,447	-2.00%
2023/07/24	1	107.00	8	105.06	107.00	-7	1,450	-0.48%
2023/07/21	3	104.17	8	104.19	103.50	-5	1,448	-0.35%
2023/07/20	0.1	106.00	2	105.50	105.50	-1.9	1,460	-0.13%
2023/07/19	9.1	106.33	0	0.00	104.50	9.1	1,462	0.62%
2023/07/18	52.6	112.26	14	109.96	107.00	38.6	1,479	2.61%
2023/07/17	21.1	108.93	2	107.01	114.00	19.1	1,423	1.34%
2023/07/14	18	106.92	6.1	106.81	108.00	11.9	1,396	0.85%
2023/07/13	1	103.47	1	103.00	102.50	0	1,367	0.00%
2023/07/12	2	103.00	0	0.00	102.00	2	1,371	0.15%
2023/07/11	1	103.00	3	103.50	103.00	-2	1,384	-0.15%
2023/07/10	2	104.00	2.2	102.70	102.50	-0.2	1,413	-0.02%
2023/07/07	1	103.04	8.3	104.10	103.00	-7.3	1,503	-0.49%
2023/07/06	11.3	105.06	14	105.39	105.50	-2.7	1,551	-0.17%
2023/07/05	24	103.71	8	103.88	102.50	16	1,549	1.03%
2023/07/04	21.3	105.69	11	104.45	104.50	10.3	1,580	0.65%
2023/07/03	15	102.23	9	102.22	101.50	6	1,589	0.38%
2023/06/30	9	102.44	1	102.00	102.00	8	1,650	0.48%
2023/06/29	1	101.00	0	0.00	101.50	1	1,707	0.06%
2023/06/28	2	102.50	12	102.33	100.50	-10	1,768	-0.57%
2023/06/27	19	101.58	0	0.00	100.50	19	1,842	1.03%
2023/06/26	52	99.48	6	99.40	99.60	46	1,952	2.36%
2023/06/21	10	99.82	11	99.69	100.00	-1	2,160	-0.05%
2023/06/20	1	100.00	0	0.00	99.80	1	2,260	0.04%
2023/06/19	8	101.00	6	101.00	101.00	2	2,328	0.09%
2023/06/16	0.1	100.50	8	101.25	101.50	-7.9	2,329	-0.34%
2023/06/15	2	103.00	0	0.00	103.00	2	2,330	0.09%
2023/06/14	3	100.50	6.2	101.01	100.50	-3.2	2,318	-0.14%
2023/06/13	1.1	101.05	0	0.00	101.50	1.1	2,325	0.05%
2023/06/12	2	101.50	6	101.25	101.00	-4	2,325	-0.17%
2023/06/09	1.2	102.52	2	102.50	102.00	-0.9	2,331	-0.04%
2023/06/08	1.1	100.45	5	100.50	100.50	-3.9	2,342	-0.17%
2023/06/07	10	102.35	4	101.88	102.00	6	2,372	0.25%
2023/06/06	28.1	98.80	168.3	99.58	99.30	-140.2	2,357	-5.95%	大賣/鉅額交易
2023/06/05	0	0.00	2	107.50	107.50	-2	2,302	-0.09%
2023/06/02	154	108.64	2	107.50	106.50	152	2,312	6.57%	大買/鉅額交易
2023/06/01	3.1	105.18	1	106.00	105.00	2.1	2,332	0.09%
2023/05/31	1	107.00	4	107.13	107.50	-3	2,347	-0.13%
2023/05/30	8.3	109.25	22.1	107.98	106.00	-13.8	2,376	-0.58%
2023/05/29	11	107.05	10	106.65	106.50	1	2,361	0.04%
2023/05/26	7.3	105.68	0	0.00	103.50	7.3	2,439	0.30%
2023/05/25	2	103.50	8	103.50	103.50	-6	2,559	-0.23%
2023/05/24	1	105.00	6	105.00	104.50	-5	2,573	-0.19%
2023/05/23	13	106.04	17	106.50	106.00	-4	2,585	-0.15%
2023/05/22	14	105.61	6	105.42	105.00	8	2,584	0.31%
2023/05/19	23	102.98	11.1	102.73	102.50	12	2,549	0.47%
2023/05/18	1	98.71	4.5	99.40	99.50	-3.5	2,514	-0.14%
2023/05/17	3.1	98.83	2	98.35	98.10	1.1	2,530	0.04%
2023/05/16	6	98.33	2	98.00	98.10	4	2,553	0.16%
2023/05/15	3	98.00	2	97.90	97.50	1	2,572	0.04%
2023/05/12	1	97.64	1	97.60	99.20	0	2,611	0.00%
2023/05/11	5.2	98.09	8	96.89	96.30	-2.8	2,639	-0.11%
2023/05/10	0	101.00	1	101.50	102.00	-1	2,695	-0.04%
2023/05/09	3	100.14	6	100.90	100.00	-3	2,768	-0.11%
2023/05/08	4.1	101.76	32	101.83	102.00	-27.9	2,776	-1.01%
2023/05/05	1	103.02	6	103.92	103.50	-5	2,823	-0.18%
2023/05/04	4.1	101.51	5	101.90	103.00	-0.9	2,911	-0.03%
2023/05/03	2.1	101.55	6	101.83	102.00	-3.9	2,967	-0.13%
2023/05/02	62.1	102.60	27.5	102.72	103.50	34.6	3,060	1.13%
2023/04/28	28.7	101.54	71	101.40	101.00	-42.3	3,048	-1.39%
2023/04/27	1.5	105.50	0	105.50	105.50	1.5	2,941	0.05%
2023/04/26	9.2	117.34	2	115.50	117.00	7.2	2,927	0.24%
2023/04/25	3.1	118.50	21.1	118.10	116.50	-17.9	2,930	-0.61%
2023/04/24	5.1	124.06	4	123.13	122.00	1.1	2,927	0.04%
2023/04/21	0	123.72	4.1	126.20	122.00	-4	2,964	-0.14%
2023/04/20	1.1	129.50	17	128.71	128.00	-15.9	2,967	-0.54%
2023/04/19	5.3	130.72	6	130.58	129.00	-0.7	2,991	-0.02%
2023/04/18	5.8	131.53	32	131.36	130.00	-26.3	2,982	-0.88%
2023/04/17	7	130.64	11	131.55	131.00	-4	2,985	-0.13%
2023/04/14	5.3	129.91	7	129.93	129.50	-1.7	2,979	-0.06%
2023/04/13	11.2	131.40	1.2	131.76	129.50	10	2,967	0.34%
2023/04/12	34.5	134.17	22	133.50	132.00	12.5	2,945	0.42%
2023/04/11	20.7	141.29	3.3	140.38	140.00	17.4	2,869	0.61%
2023/04/10	8	136.44	14	137.68	137.50	-6	2,833	-0.21%
2023/04/07	11.3	136.22	28	136.39	138.00	-16.7	2,814	-0.59%
2023/04/06	17	135.62	157	133.58	136.50	-140	2,777	-5.04%	大賣/鉅額交易
2023/03/31	31.4	138.53	304.1	134.11	132.50	-272.7	2,758	-9.89%	大賣/鉅額交易
2023/03/30	10	139.15	72	139.19	137.00	-62	2,710	-2.29%
2023/03/29	20.1	139.59	24	137.63	137.00	-3.9	2,681	-0.15%
2023/03/28	118	137.15	12.1	136.13	135.50	105.9	2,673	3.96%	大買/鉅額交易
2023/03/27	32.1	136.92	212	139.50	135.00	-179.9	2,599	-6.92%	大賣/鉅額交易
2023/03/24	226.1	137.16	46	138.75	140.00	180	2,509	7.18%	大買/鉅額交易
2023/03/23	22	131.57	67.3	131.71	130.00	-45.3	2,336	-1.94%
2023/03/22	283.1	122.53	13	123.58	129.00	270.1	2,267	11.91%	大買/鉅額交易
2023/03/21	0	0.00	6	116.67	117.50	-6	2,230	-0.27%
2023/03/20	14	116.57	3	115.17	115.00	11	2,307	0.48%
2023/03/17	4	115.13	1.1	114.46	115.50	2.9	2,340	0.12%
2023/03/16	4	113.00	12	113.25	112.50	-8	2,402	-0.33%
2023/03/15	0	0.00	18	117.00	115.50	-18	2,516	-0.72%
2023/03/14	2	116.75	0	0.00	115.50	2	2,691	0.07%
2023/03/13	2	118.50	6	118.08	118.50	-4	2,755	-0.14%
2023/03/10	15.1	122.07	4	123.00	121.00	11.1	2,873	0.39%
2023/03/09	4.1	127.61	1.1	126.94	126.00	3	2,932	0.10%
2023/03/08	1	127.50	0.6	128.50	127.00	0.4	3,035	0.01%
2023/03/07	10.1	130.24	1	130.00	127.50	9.1	3,264	0.28%
2023/03/06	20.4	128.89	28	128.68	129.50	-7.7	3,433	-0.22%
2023/03/03	6.8	132.64	42	131.86	130.50	-35.2	3,482	-1.01%
2023/03/02	33.1	134.00	22	133.23	133.50	11.1	3,503	0.32%
2023/03/01	112.2	130.03	40	129.84	131.00	72.2	3,484	2.07%	大買/
2023/02/24	38	133.26	107	134.85	131.50	-69	3,482	-1.98%	大賣/
2023/02/23	139.2	134.99	94	135.24	133.50	45.2	3,421	1.32%	大買/
2023/02/22	9	126.67	19	125.37	126.00	-10	3,331	-0.30%
2023/02/21	1	128.50	25	128.52	127.50	-24	3,355	-0.72%
2023/02/20	12	130.37	15.1	128.40	128.00	-3	3,441	-0.09%
2023/02/17	35	129.16	0	0.00	128.50	35	3,483	1.00%
2023/02/16	22	127.91	3.3	127.70	128.00	18.7	3,529	0.53%
2023/02/15	6	126.83	23	126.26	126.50	-17	3,605	-0.47%
2023/02/14	2	129.49	45	128.40	127.00	-43	3,701	-1.16%
2023/02/13	4.2	131.71	27	130.50	130.00	-22.8	3,766	-0.60%
2023/02/10	8.6	129.49	27.2	128.55	130.00	-18.5	3,828	-0.48%
2023/02/09	5.3	127.45	14	127.86	128.50	-8.8	3,892	-0.22%
2023/02/08	27.5	132.63	34	131.26	131.00	-6.5	3,927	-0.17%
2023/02/07	26	131.96	26	132.27	133.50	0	3,924	0.00%
2023/02/06	12	127.96	6.1	127.42	127.00	6	3,985	0.15%
2023/02/03	130.2	128.59	104	128.47	128.00	26.2	4,080	0.64%	大買/大賣/
2023/02/02	32	125.38	36.1	123.60	127.00	-4.1	4,150	-0.10%
2023/02/01	65.1	127.78	43.6	126.55	128.00	21.5	4,107	0.52%
2023/01/31	133.1	124.41	34.2	122.93	127.50	98.9	4,054	2.44%	大買/
2023/01/30	21	117.55	0.2	117.00	116.50	20.8	3,953	0.53%
2023/01/17	4	114.75	9	115.00	115.00	-5	3,937	-0.13%
2023/01/16	4	115.12	8	114.88	114.50	-4	3,947	-0.10%
2023/01/13	6.1	112.83	24	114.42	113.00	-18	3,978	-0.45%
2023/01/12	3	116.83	15.2	116.79	116.00	-12.2	3,967	-0.31%
2023/01/11	67	115.87	16.1	115.51	116.50	50.9	3,952	1.29%
2023/01/10	28	114.30	6.1	113.17	114.50	21.9	3,915	0.56%
2023/01/09	16.1	111.53	6	110.25	111.50	10	3,897	0.26%
2023/01/06	0.1	106.00	2.1	105.57	108.00	-2	3,881	-0.05%
2023/01/04	6.1	107.34	2	108.00	106.00	4.1	3,878	0.11%
2023/01/03	1.1	105.12	1	108.00	108.00	0.1	3,890	0.00%
2022/12/30	5	106.80	4	107.50	106.00	1	3,903	0.03%
2022/12/29	12.2	106.57	10.3	106.39	107.00	1.9	3,962	0.05%
2022/12/28	7	105.43	18	106.31	105.50	-11	3,956	-0.28%
2022/12/27	0	0.00	2	110.25	111.00	-2	3,940	-0.05%
2022/12/23	11	110.09	18.4	107.77	110.50	-7.4	3,954	-0.19%
2022/12/22	10	112.00	0	112.50	111.50	10	3,959	0.25%
2022/12/21	1	114.00	57	111.98	112.00	-56	3,963	-1.41%
2022/12/20	7	115.85	192	115.34	111.50	-185	3,948	-4.69%	大賣/鉅額交易
2022/12/19	5	121.80	7	120.71	120.00	-2	3,912	-0.05%
2022/12/16	19	122.11	30	118.98	121.50	-11	3,927	-0.28%
2022/12/15	13	123.54	19	123.13	122.00	-6	3,913	-0.15%
2022/12/14	20	121.93	13.1	119.94	122.00	6.9	3,920	0.18%
2022/12/13	22.1	122.06	14	121.57	119.50	8.1	3,899	0.21%
2022/12/12	17.2	118.07	35.1	119.00	121.50	-17.9	3,876	-0.46%
2022/12/09	9.1	123.89	36	124.40	124.00	-26.9	3,811	-0.70%
2022/12/08	15	123.30	9	123.56	125.00	6	3,793	0.16%
2022/12/07	32.4	123.28	229.2	123.30	122.50	-196.8	3,756	-5.24%	大賣/鉅額交易
2022/12/06	86.6	128.42	70.1	127.71	128.00	16.5	3,690	0.45%
2022/12/05	24.1	123.21	15	123.03	124.50	9.1	3,563	0.26%
2022/12/02	224	123.93	80	124.53	124.00	144	3,513	4.10%	大買/鉅額交易
2022/12/01	47	120.45	34.2	119.30	118.50	12.8	3,432	0.37%
2022/11/30	29.7	117.85	43	117.55	118.50	-13.3	3,371	-0.40%
2022/11/29	157.2	120.22	65	118.82	118.00	92.2	3,283	2.81%	大買/
2022/11/28	108	116.56	63	115.38	115.00	45	3,057	1.47%	大買/
2022/11/25	38.3	111.43	44	110.49	111.50	-5.7	2,879	-0.20%
2022/11/24	36	107.67	7	107.43	108.50	29	2,802	1.03%
2022/11/23	13	104.08	32	102.88	103.50	-19	2,769	-0.69%
2022/11/22	12	102.54	54	102.28	102.00	-42	2,761	-1.52%
2022/11/21	12	104.38	67	104.07	104.00	-55	2,784	-1.98%
2022/11/18	13	104.08	47	102.57	102.50	-34	2,791	-1.22%
2022/11/17	13.1	103.46	6	103.17	103.50	7.1	2,810	0.25%
2022/11/16	79.2	104.20	124	102.56	100.50	-44.9	2,800	-1.60%	大賣/
2022/11/15	27	102.24	80.1	101.88	103.50	-53.1	2,758	-1.92%
2022/11/14	18	99.28	25	99.15	99.60	-7	2,807	-0.25%
2022/11/11	69.1	98.52	53	98.98	96.80	16.1	2,769	0.58%
2022/11/10	110.2	98.78	48	98.79	95.60	62.2	2,721	2.29%	大買/
2022/11/09	56	96.15	60	96.78	97.50	-4	2,647	-0.15%
2022/11/08	183.1	96.89	52	96.47	94.40	131	2,619	5.00%	大買/鉅額交易
2022/11/07	111.1	94.00	25.4	94.17	94.30	85.7	2,589	3.31%	大買/
2022/11/04	25	91.76	56	91.55	92.00	-31	2,564	-1.21%
2022/11/03	86.1	92.16	101.2	92.29	92.60	-15.1	2,576	-0.59%	大賣/
2022/11/02	30.2	92.76	75	93.22	92.30	-44.8	2,678	-1.67%
2022/11/01	191	91.11	86	90.77	90.00	105	2,640	3.98%	大買/鉅額交易
2022/10/31	150	93.82	31	93.91	92.70	119	2,575	4.62%	大買/鉅額交易
2022/10/28	15	99.62	18	98.66	98.10	-3	2,470	-0.12%
2022/10/27	5.1	110.29	2	109.00	109.00	3.1	2,446	0.13%
2022/10/26	4	123.50	10	123.10	121.00	-6	2,470	-0.24%
2022/10/25	10	123.40	9	123.89	122.50	1	2,547	0.04%
2022/10/24	10	125.40	0	0.00	124.50	10	2,608	0.38%
2022/10/21	2	121.99	3	122.33	118.00	-1	2,687	-0.04%
2022/10/20	0	0.00	0	129.50	129.00	0	2,725	0.00%
2022/10/19	0	0.00	2	129.00	128.50	-2	2,768	-0.07%
2022/10/18	0	0.00	5	128.80	130.00	-5	2,782	-0.18%
2022/10/17	8	126.25	9	123.61	129.50	-1	2,786	-0.04%
2022/10/14	1.2	128.00	2.1	127.82	127.50	-0.9	2,818	-0.03%
2022/10/13	5	128.20	55	127.52	125.00	-50	2,819	-1.77%
2022/10/12	5	131.50	2	130.00	131.50	3	2,834	0.11%
2022/10/11	9	132.39	6	134.00	130.50	3	2,831	0.11%
2022/10/07	13	143.73	54	141.97	140.50	-41	2,820	-1.45%
2022/10/06	34	151.41	9	144.78	144.00	25	2,817	0.89%
2022/10/05	3	148.33	3	142.83	144.00	0	2,754	0.00%
2022/10/04	2	145.00	0	0.00	143.50	2	2,763	0.07%
2022/10/03	0	0.00	4	140.38	140.00	-4	2,772	-0.14%
2022/09/30	21	140.55	14.1	134.97	142.50	6.9	2,804	0.25%
2022/09/29	29	139.24	10	141.45	138.00	19	2,799	0.68%
2022/09/28	2.1	140.90	56	140.52	139.00	-53.9	2,785	-1.94%
2022/09/27	11	149.95	1	146.00	151.50	10	2,761	0.36%
2022/09/26	6	150.78	16	152.09	147.50	-10	2,744	-0.36%
2022/09/23	15	161.87	36	161.05	154.50	-21	2,725	-0.77%
2022/09/22	26	159.37	12.2	158.24	160.50	13.8	2,702	0.51%
2022/09/21	14.1	155.39	12	154.21	158.00	2.1	2,689	0.08%
2022/09/20	5	161.80	1	162.50	161.50	4	2,641	0.15%
2022/09/19	19.1	158.44	2	158.50	156.00	17.1	2,631	0.65%
2022/09/16	1	161.00	2	163.48	161.00	-1	2,612	-0.04%
2022/09/15	35	166.81	11	166.09	163.50	24	2,595	0.92%
2022/09/14	13	167.85	4	167.00	168.50	9	2,570	0.35%
2022/09/13	17	171.36	25	171.68	166.50	-8	2,540	-0.31%
2022/09/12	14	173.96	8.1	176.95	178.00	5.9	2,480	0.24%
2022/09/08	10	163.75	9	163.61	162.00	1	2,426	0.04%
2022/09/07	9.1	165.03	53.1	164.92	163.50	-44	2,398	-1.84%
2022/09/06	132	178.25	21	176.52	179.00	111	2,338	4.75%	大買/鉅額交易
2022/09/05	12	174.75	19	176.13	172.00	-7	2,300	-0.30%
2022/09/02	4	179.63	2	178.00	177.50	2	2,269	0.09%
2022/09/01	2.1	176.70	1.1	175.04	174.50	1	2,250	0.04%
2022/08/31	0	0.00	29	179.69	177.00	-29	2,237	-1.30%
2022/08/30	12	178.83	0	0.00	180.50	12	2,220	0.54%
2022/08/29	0	0.00	7	170.50	173.50	-7	2,204	-0.32%
2022/08/26	12	180.00	32	184.91	176.00	-20	2,183	-0.92%
2022/08/25	61	178.62	42	178.86	181.00	19	2,128	0.89%
2022/08/24	59	177.58	18	175.00	178.50	41	2,085	1.97%
2022/08/23	42	172.76	50	174.31	170.00	-8	2,029	-0.39%
2022/08/22	29	178.67	39	181.50	176.00	-10	1,991	-0.50%
2022/08/19	96	178.77	27.3	178.40	181.50	68.7	1,924	3.57%
2022/08/18	20	167.10	30	167.23	169.00	-10	1,805	-0.55%
2022/08/17	44.3	167.84	35	168.24	164.50	9.3	1,772	0.52%
2022/08/16	24	170.27	31	169.42	169.50	-7	1,727	-0.41%
2022/08/15	25	168.68	34.5	164.88	167.50	-9.5	1,679	-0.57%
2022/08/12	28	164.02	34	162.84	165.00	-6	1,614	-0.37%
2022/08/11	52.2	163.83	82	162.71	163.50	-29.9	1,555	-1.92%
2022/08/10	47	164.43	58	162.32	166.00	-11	1,472	-0.75%
2022/08/09	225	164.64	138	162.01	163.50	87	1,382	6.30%	大買/大賣/
2022/08/08	136	152.99	107.1	151.97	157.00	28.9	1,189	2.43%	大買/大賣/
2022/08/05	111	142.89	69.2	141.31	143.00	41.8	1,084	3.85%	大買/
2022/08/04	36	134.44	25	134.72	133.00	11	1,024	1.07%
2022/08/03	30	140.10	42	138.42	139.50	-12	989	-1.21%
2022/08/02	52	135.86	36	134.61	138.00	16	954	1.68%
2022/08/01	98.2	142.56	104	145.15	139.50	-5.8	909	-0.64%	大賣/
2022/07/29	177	150.87	42.1	149.62	155.00	134.9	823	16.39%	大買/鉅額交易
2022/07/28	179.1	142.46	119	143.32	146.50	60.1	760	7.90%	大買/大賣/
2022/07/27	98.1	145.43	135	144.42	149.50	-36.9	661	-5.58%	大賣/
2022/07/26	97	139.26	104	137.90	138.00	-7	591	-1.18%	大賣/
2022/07/25	82	129.23	13	130.04	132.50	69	541	12.74%
2022/07/22	43	131.22	45	130.52	129.50	-2	520	-0.39%
2022/07/21	67	134.72	63	136.75	131.50	4	509	0.78%
2022/07/20	17	130.29	19	131.55	134.50	-2	457	-0.44%
2022/07/19	51	122.85	57	122.16	122.50	-6	437	-1.37%
2022/07/18	46	117.57	20	115.50	119.00	26	412	6.30%
2022/07/15	4	108.00	13	109.19	108.50	-9	405	-2.22%
2022/07/14	63	110.71	5	108.10	110.50	58	397	14.60%
2022/07/13	19	101.14	1	103.00	103.50	18	380	4.73%
2022/07/12	13	97.22	46	97.78	96.50	-33	391	-8.44%
2022/07/11	7.2	108.31	23	110.15	106.00	-15.8	388	-4.06%
2022/07/08	46	116.48	8	114.13	117.50	38	377	10.06%
2022/07/07	10	105.95	0	0.00	109.00	10	335	2.98%
2022/07/06	14	114.46	5	114.80	107.00	9	319	2.81%
2022/07/05	0	110.50	0	0.00	111.50	0	303	0.00%
2022/07/04	4	107.88	2	108.00	108.00	2	301	0.66%
2022/07/01	0	0.00	0	111.00	105.50	0	299	0.00%
2022/06/30	2	113.50	2	113.50	116.00	0	294	0.00%
2022/06/29	2	117.49	2	118.00	114.00	0	288	0.00%
2022/06/28	1	118.00	4	118.25	118.00	-3	283	-1.06%
2022/06/27	25	124.76	4	125.75	123.50	21	283	7.40%
2022/06/24	8	121.00	12	121.25	122.00	-4	277	-1.44%
2022/06/23	8	118.31	4	119.75	122.00	4	276	1.45%
2022/06/22	0	0.00	8	119.25	119.00	-8	274	-2.92%
2022/06/21	2	121.50	0	0.00	122.50	2	270	0.74%
2022/06/20	4	119.51	2	121.00	119.50	2	272	0.74%
2022/06/17	4	131.75	6	131.00	128.00	-2	267	-0.75%
2022/06/16	0	135.00	5	134.60	133.00	-5	260	-1.91%
2022/06/15	2	139.00	6	137.67	136.50	-4	258	-1.55%
2022/06/14	12	136.63	4	139.00	140.00	8	258	3.09%
2022/06/13	0	140.00	12	139.79	139.50	-12	258	-4.64%
2022/06/10	0	145.00	0	0.00	145.00	0	257	0.00%
2022/06/09	2	150.50	0	0.00	148.50	2	257	0.78%
2022/06/08	14	148.21	4	148.75	149.50	10	257	3.88%
2022/06/07	3	148.00	10	145.10	148.50	-7	253	-2.76%
2022/06/06	2	143.25	0	0.00	144.00	2	248	0.81%
2022/06/02	2	145.50	14	142.93	144.00	-12	250	-4.79%
2022/06/01	0	0.00	9	145.72	146.50	-9	257	-3.49%
2022/05/31	17	143.18	4	143.75	145.00	13	257	5.05%
2022/05/30	3	140.17	0	0.00	140.00	3	254	1.18%
2022/05/27	2	133.50	0	0.00	133.00	2	249	0.80%
2022/05/26	0	0.00	6	133.33	131.00	-6	251	-2.39%
2022/05/25	2	135.00	2	134.50	135.00	0	252	0.00%
2022/05/24	2	134.75	2	136.50	134.50	0	256	0.00%
2022/05/23	2	139.00	0	0.00	138.00	2	260	0.77%
2022/05/20	2	139.25	4	139.00	139.00	-2	264	-0.76%
2022/05/19	10	139.05	72	138.67	140.00	-62	263	-23.57%
2022/05/18	4	143.25	14	141.82	139.00	-10	262	-3.81%
2022/05/17	4	141.00	6	140.50	141.00	-2	258	-0.77%
2022/05/11	2	139.00	0	0.00	139.00	2	257	0.78%
2022/05/10	2	139.50	2	140.00	140.00	0	258	0.00%
2022/05/09	4	137.50	5	136.80	137.00	-1	257	-0.39%
2022/05/06	5	142.90	2	142.00	143.00	3	261	1.15%
2022/05/05	11	144.36	5	143.90	146.00	6	262	2.29%
2022/05/04	2	138.50	0	0.00	137.50	2	260	0.77%
2022/05/03	10.1	134.64	13	135.08	136.50	-2.9	267	-1.08%
2022/04/29	1	141.00	0	0.00	141.00	1	268	0.37%
2022/04/28	4	143.00	0	0.00	142.50	4	273	1.46%
2022/04/27	4	143.50	0	0.00	144.00	4	275	1.45%
2022/04/26	0	145.00	0	0.00	147.00	0	282	0.01%
2022/04/22	2	151.50	0	0.00	149.00	2	290	0.69%
2022/04/21	3.1	155.92	6	154.33	153.00	-2.9	324	-0.89%
2022/04/20	7	155.07	3	154.83	155.50	4	337	1.18%
2022/04/19	1	153.50	0	0.00	151.50	1	337	0.30%
2022/04/18	8	151.19	201	144.86	150.00	-193	334	-57.71%	大賣/鉅額交易
2022/04/15	39.2	150.47	2	150.50	150.00	37.2	315	11.77%
2022/04/14	2	170.73	2	166.50	165.50	0	301	0.00%
2022/04/13	2	177.50	0	0.00	176.50	2	296	0.68%
2022/04/12	5	177.00	9	176.50	177.00	-4	297	-1.35%
2022/04/11	4	178.25	0	0.00	178.50	4	301	1.33%
2022/04/08	0	0.00	2	183.00	181.50	-2	300	-0.66%
2022/04/07	0	0.00	2	188.00	185.50	-2	303	-0.66%
2022/04/06	0	186.50	2	188.00	187.50	-2	302	-0.66%
2022/04/01	2	184.00	0	0.00	184.50	2	301	0.67%
2022/03/31	0	0.00	2	183.25	183.50	-2	304	-0.66%
2022/03/30	0	0.00	0	182.00	182.50	0	307	-0.01%
2022/03/29	0	0.00	1	182.50	182.50	-1	312	-0.32%
2022/03/28	0	182.00	0	0.00	182.50	0	313	0.00%
2022/03/24	0	0.00	4	184.50	186.50	-4	316	-1.26%
2022/03/23	4	188.00	0	0.00	190.00	4	318	1.25%
2022/03/22	20	184.08	0	0.00	183.00	20	317	6.30%
2022/03/21	1	183.50	0	0.00	183.50	1	318	0.31%
2022/03/18	2	182.50	2	182.00	183.00	0	322	0.00%
2022/03/17	2	182.50	2	183.00	183.00	0	327	0.00%
2022/03/08	2.1	187.76	0	0.00	183.50	2.1	345	0.61%
2022/03/07	16	190.63	6.2	189.28	190.50	9.8	346	2.81%
2022/03/03	2	186.00	24	186.08	189.00	-22	374	-5.87%
2022/02/25	2	180.00	1	181.50	181.50	1	400	0.25%
2022/02/23	2	183.00	4	183.00	183.00	-2	403	-0.50%
2022/02/17	2	190.50	16	191.06	191.00	-14	408	-3.43%
2022/02/16	2	192.50	6	192.25	191.50	-4	413	-0.97%
2022/02/15	0	0.00	2	192.00	191.00	-2	417	-0.48%
2022/02/14	4	190.50	7	189.93	190.50	-3	422	-0.70%
2022/02/11	0	0.00	3	200.00	197.00	-3	428	-0.70%
2022/02/10	0	0.00	5	199.50	199.00	-5	430	-1.16%
2022/02/09	2	197.00	0	0.00	197.00	2	435	0.46%
2022/02/08	0	0.00	2	197.00	198.00	-2	439	-0.45%
2022/02/07	0	0.00	4	200.00	197.00	-4	443	-0.90%
2022/01/25	2	200.00	27	191.41	190.00	-25	487	-5.13%
2022/01/24	11	202.09	2	199.00	203.00	9	498	1.81%
2022/01/21	6	206.75	0	204.00	202.50	6	493	1.21%
2022/01/20	5	207.90	3	207.67	209.00	2	498	0.41%
2022/01/19	17	209.09	17	207.24	205.00	0	494	0.00%
2022/01/18	10	205.60	0	0.00	204.50	10	486	2.05%
2022/01/17	31	206.37	2	205.00	206.50	29	484	5.98%
2022/01/14	17	209.26	20	213.33	211.50	-3	480	-0.62%
2022/01/13	0	0.00	2	209.00	209.00	-2	441	-0.46%
2022/01/12	2	185.50	19	185.97	190.00	-17	428	-3.97%
2022/01/11	2	186.00	0	0.00	188.00	2	425	0.47%
2022/01/10	2	185.50	9	185.06	188.50	-7	426	-1.64%
2022/01/07	1	186.00	17	183.62	183.50	-16	429	-3.73%
2022/01/06	4	190.88	2	191.00	190.00	2	424	0.47%
2022/01/04	200	197.84	0	0.00	196.00	200	425	47.00%	大買/鉅額交易
2022/01/03	0	0.00	2	194.00	194.50	-2	430	-0.46%
2021/12/23	4	197.25	0	0.00	200.00	4	463	0.86%
2021/12/22	2	195.50	4	194.25	193.00	-2	458	-0.44%
2021/12/20	4	192.50	0	0.00	191.00	4	460	0.87%
2021/12/16	2	198.47	6	197.83	197.50	-4	457	-0.87%
2021/12/15	0.1	193.00	8	193.88	194.00	-7.9	453	-1.74%
2021/12/14	10	194.75	10	192.65	194.50	0	452	0.00%
2021/12/13	9	191.94	4	192.25	192.00	5	449	1.11%
2021/12/10	1	201.50	14	195.96	197.00	-13	444	-2.92%
2021/12/08	2	195.25	0	0.00	194.00	2	439	0.45%
2021/12/07	1	193.50	3	191.34	191.00	-2	441	-0.46%
2021/12/03	4	194.50	0	0.00	194.00	4	437	0.91%
2021/12/02	2	201.75	0	0.00	196.50	2	438	0.46%
2021/12/01	2	199.00	0	0.00	199.00	2	434	0.46%
2021/11/30	4	203.50	11	204.55	203.50	-7	433	-1.62%
2021/11/29	8	209.44	10.1	208.66	208.50	-2.1	425	-0.49%
2021/11/26	1	196.50	16	195.94	199.00	-15	399	-3.76%
2021/11/25	10.1	196.26	2	203.00	196.50	8.1	391	2.07%
2021/11/24	0	0.00	5	187.80	190.00	-5	374	-1.33%
2021/11/23	0	0.00	1	191.00	191.00	-1	371	-0.27%
2021/11/22	2	195.50	0	0.00	193.00	2	369	0.54%
2021/11/18	0	0.00	5	195.90	192.50	-5	365	-1.37%
2021/11/17	6	196.83	13	197.12	196.00	-7	365	-1.91%
2021/11/16	6	200.00	0	0.00	197.00	6	365	1.64%
2021/11/15	12	202.00	0	0.00	199.50	12	366	3.27%
2021/11/12	0	0.00	2	202.00	203.00	-2	374	-0.53%
2021/11/11	2	204.00	0	0.00	201.00	2	410	0.49%
2021/11/10	0	0.00	1	197.00	199.50	-1	438	-0.23%
2021/11/09	2	194.25	0	0.00	192.50	2	440	0.45%
2021/11/08	2	196.50	2	195.00	195.00	0	439	0.00%
2021/11/05	0	0.00	1	198.50	201.00	-1	438	-0.23%
2021/11/04	4	200.63	3	198.50	199.50	1	435	0.23%
2021/11/03	13	209.58	24	206.54	203.00	-11	429	-2.56%
2021/11/02	19	203.74	12	208.46	205.00	7	410	1.71%
2021/11/01	10	188.60	6	189.00	196.00	4	382	1.05%
2021/10/29	4	179.00	2	179.00	178.50	2	365	0.55%
2021/10/28	0	178.00	42	179.64	181.50	-42	365	-11.49%
2021/10/26	2	188.50	0	0.00	187.50	2	364	0.55%
2021/10/22	0	0.00	2	182.50	183.00	-2	382	-0.52%
2021/10/12	10	180.00	1	178.00	178.00	9	417	2.16%
2021/10/08	4	181.75	4	182.25	179.00	0	415	0.00%
2021/10/07	7.3	184.98	5	186.00	185.50	2.3	409	0.57%
2021/10/06	4	190.24	4	190.75	188.50	0	402	0.00%
2021/10/05	0	205.00	0	0.00	204.00	0	390	0.00%
2021/10/04	1	208.50	1	209.00	208.50	0	389	0.00%
2021/09/29	0	217.25	0	0.00	217.00	0	433	0.00%
2021/09/28	0	0.00	1	220.50	220.00	-1	435	-0.23%
2021/09/27	1	226.00	1	226.50	221.50	0	441	0.00%
2021/09/15	0	0.00	2	225.00	226.00	-2	528	-0.38%
2021/09/10	2	224.50	0.1	223.00	223.50	1.9	550	0.34%
2021/09/08	0	220.00	0	0.00	218.00	0	572	0.00%
2021/09/07	0.1	221.00	0	0.00	217.50	0.1	594	0.02%
2021/08/26	0	0.00	1	218.50	221.00	-1	891	-0.11%
2021/08/25	1	222.00	1	221.00	222.50	0	898	0.00%
2021/08/19	0	218.00	0	0.00	214.00	0	971	0.00%
2021/08/18	3.1	210.79	0	0.00	221.00	3.1	972	0.31%
2021/08/17	13	217.39	22	221.66	216.00	-9	967	-0.93%
2021/08/16	8	237.69	2	235.25	239.00	6	942	0.64%
2021/08/13	1	225.00	0	0.00	223.50	1	913	0.11%
2021/08/10	0	0.00	1	235.50	234.50	-1	953	-0.10%
2021/08/06	0	0.00	1	240.00	239.50	-1	1,027	-0.10%
2021/08/04	1	241.00	0	0.00	240.00	1	1,052	0.10%
2021/08/03	100	238.24	0	0.00	237.50	100	1,052	9.50%
2021/07/29	0	0.00	2	237.00	238.50	-2	1,047	-0.19%
2021/07/23	1	245.50	0	0.00	246.00	1	1,048	0.10%
2021/07/21	0.1	247.00	4	246.63	246.50	-3.9	1,046	-0.37%
2021/07/20	11	255.23	1	257.25	250.50	10	1,044	0.96%
2021/07/16	40	252.94	0	0.00	251.50	40	1,035	3.86%
2021/07/09	0	0.00	1	253.00	249.50	-1	1,034	-0.10%
2021/07/08	4	250.75	0	0.00	249.50	4	1,041	0.38%
2021/07/07	1	243.00	0	0.00	242.00	1	1,036	0.10%
2021/07/06	8	249.00	0	0.00	248.00	8	1,021	0.78%
2021/07/02	1	254.50	1	259.00	260.00	0	1,008	0.00%
2021/07/01	1	259.50	2	260.00	256.50	-1	1,007	-0.10%
2021/06/30	1	269.00	2	273.50	265.00	-1	998	-0.10%
2021/06/29	2	268.00	3	267.50	270.50	-1	991	-0.10%
2021/06/28	6	270.25	2	273.47	268.00	4	977	0.41%
2021/06/25	0	0.00	2	260.00	258.00	-2	953	-0.21%
2021/06/22	0	0.00	1	269.00	265.00	-1	968	-0.10%
2021/06/21	2	255.50	5	259.75	261.50	-3	969	-0.31%
2021/06/18	0	0.00	10	266.65	263.50	-10	966	-1.03%
2021/06/17	10	264.40	0	0.00	265.50	10	960	1.04%
2021/06/16	0	0.00	1	266.00	266.00	-1	962	-0.10%
2021/06/15	8.3	268.93	44.3	272.57	274.50	-36	949	-3.79%
2021/06/11	6	284.33	17.1	283.10	284.50	-11.1	892	-1.24%
2021/06/10	17.1	276.53	9	271.12	275.00	8.1	825	0.97%
2021/06/09	10	264.40	6	263.50	265.50	4	767	0.52%
2021/06/08	15	253.67	67	257.96	258.00	-52	726	-7.16%
2021/06/07	7	249.86	4	254.25	251.00	3	695	0.43%
2021/06/04	4	250.62	1	250.50	252.00	3	684	0.44%
2021/06/02	2	244.50	0	0.00	243.50	2	675	0.30%
2021/06/01	3	242.83	2	244.27	245.00	1	674	0.15%
2021/05/31	6	259.33	2	261.25	254.50	4	658	0.61%
2021/05/28	0	245.18	1	245.50	248.00	-1	613	-0.16%
2021/05/27	0	0.00	0.1	241.00	240.00	-0.1	604	-0.01%
2021/05/26	0	0.00	3	242.00	241.50	-3	608	-0.49%
2021/05/25	2	237.25	0	0.00	237.00	2	610	0.33%
2021/05/24	2	239.50	0	0.00	239.50	2	609	0.33%
2021/05/21	4	231.00	0	0.00	232.50	4	602	0.66%
2021/05/20	4	231.00	6	230.67	227.00	-2	608	-0.33%
2021/05/19	9	230.83	13	231.31	230.50	-4	623	-0.64%
2021/05/18	50	232.68	0	0.00	236.50	50	620	8.06%
2021/05/17	2	232.54	70	235.90	239.00	-68	593	-11.45%
2021/05/14	1	226.50	1	229.00	225.00	0	535	0.00%
2021/05/13	1	231.50	5	230.00	226.50	-4	540	-0.74%
2021/05/12	5	236.50	0	0.00	234.00	5	545	0.92%
2021/05/10	0	242.00	0	0.00	238.50	0	537	0.00%
2021/05/07	1	237.00	1	243.50	242.00	0	543	0.00%
2021/05/06	2	236.00	0	0.00	232.00	2	553	0.36%
2021/05/05	1	233.00	2	236.75	231.50	-1	555	-0.18%
2021/05/03	1	240.00	2	236.50	239.00	-1	554	-0.18%
2021/04/29	2	250.00	9	249.11	247.00	-7	549	-1.27%
2021/04/26	0	261.00	0	0.00	255.50	0	582	0.00%
2021/04/23	0	0.00	0.2	256.00	257.50	-0.2	618	-0.03%
2021/04/21	0	262.50	0	0.00	260.00	0	673	0.00%
2021/04/16	0.1	265.00	2	266.25	261.50	-1.9	727	-0.27%
2021/04/15	0	264.50	1	262.00	266.50	-1	742	-0.13%
2021/04/14	2	259.50	1.2	257.00	258.00	0.8	765	0.10%
2021/04/13	0	0.00	50	263.76	264.00	-50	805	-6.21%
2021/04/12	0	0.00	2	267.00	265.50	-2	824	-0.24%
2021/04/09	2	271.25	0	0.00	270.50	2	821	0.24%
2021/04/08	0	0.00	2	270.50	271.50	-2	818	-0.24%
2021/04/07	2	271.00	0	0.00	272.00	2	817	0.24%
2021/03/30	0	0.00	5	266.80	270.00	-5	819	-0.61%
2021/03/29	2	265.50	1	267.50	268.00	1	813	0.12%
2021/03/26	0.1	261.50	1	260.00	261.50	-0.9	807	-0.11%
2021/03/25	2	260.50	223.1	261.11	260.50	-221.1	806	-27.41%	大賣/鉅額交易
2021/03/23	0	0.00	60	266.64	266.50	-60	803	-7.46%
2021/03/19	2.2	272.95	46	270.14	272.50	-43.8	814	-5.38%
2021/03/18	3	283.67	0	0.00	279.00	3	804	0.37%
2021/03/16	0.1	280.08	5	279.10	280.00	-4.9	837	-0.58%
2021/03/12	1	279.00	29	280.07	278.50	-28	859	-3.26%
2021/03/11	0	0.00	1	278.50	282.00	-1	892	-0.11%
2021/03/10	1	284.00	50	280.94	280.00	-49	941	-5.20%
2021/03/08	0	0.00	1	283.00	276.50	-1	967	-0.10%
2021/03/05	5.1	284.18	6	280.00	282.00	-0.9	967	-0.09%
2021/03/04	1	276.50	1	278.00	276.50	0	964	0.00%
2021/03/02	0	0.00	2	286.50	283.50	-2	972	-0.21%
2021/02/25	1	281.00	3	285.17	281.00	-2	993	-0.20%
2021/02/24	1	290.00	4	288.13	284.00	-3	992	-0.30%
2021/02/23	1	294.00	5	295.70	294.50	-4	991	-0.40%
2021/02/22	4	296.50	1	298.00	295.50	3	990	0.30%
2021/02/19	8	297.94	7	299.36	297.50	1	994	0.10%
2021/02/18	1	286.50	1	288.00	289.50	0	1,000	0.00%
2021/02/17	1	282.00	13	283.23	282.00	-12	1,001	-1.20%
2021/02/05	3	275.50	2	276.75	274.50	1	1,001	0.10%
2021/02/04	3	281.00	9	279.78	281.00	-6	1,010	-0.59%
2021/02/03	6	288.25	13	286.54	289.00	-7	997	-0.70%
2021/02/02	0	0.00	3	283.00	282.00	-3	994	-0.30%
2021/02/01	2	281.75	0	0.00	283.50	2	998	0.20%
2021/01/29	2	279.25	10	279.55	273.50	-8	1,011	-0.79%
2021/01/28	1	279.50	0	0.00	277.00	1	1,014	0.10%
2021/01/27	0	0.00	1	291.00	290.50	-1	1,011	-0.10%
2021/01/26	3	293.33	0	0.00	292.50	3	1,024	0.29%
2021/01/25	0	296.00	0	0.00	295.00	0	1,027	0.00%
2021/01/22	0	0.00	1	298.00	299.50	-1	1,070	-0.09%
2021/01/21	1	297.50	0	0.00	296.50	1	1,126	0.09%
2021/01/20	13	306.00	5	291.90	290.00	8	1,132	0.71%
2021/01/19	106	308.20	8	308.25	309.00	98	1,109	8.83%	大買/
2021/01/18	11	316.68	1	306.50	310.00	10	1,097	0.91%
2021/01/15	0	0.00	4	313.63	313.00	-4	1,056	-0.38%
2021/01/14	51	320.33	31	316.27	316.00	20	1,026	1.95%
2021/01/13	112	312.89	49	311.94	311.00	63	990	6.36%	大買/
2021/01/12	0	0.00	5	307.80	304.00	-5	971	-0.51%
2021/01/11	6	313.17	2	312.50	316.00	4	957	0.42%
2021/01/08	3	309.50	2	305.25	312.50	1	931	0.11%
2021/01/07	7	311.71	4	309.50	305.00	3	919	0.33%
2021/01/06	74	305.53	22	305.59	307.00	52	892	5.82%
2021/01/05	3	299.33	0	0.00	298.00	3	844	0.36%
2021/01/04	0	0.00	1	285.50	288.00	-1	829	-0.12%
2020/12/31	0	0.00	1	284.50	282.50	-1	830	-0.12%
2020/12/30	0	0.00	1	283.00	285.50	-1	837	-0.12%
2020/12/29	2	282.74	0	0.00	284.50	2	845	0.24%
2020/12/23	1	285.00	1	285.50	286.00	0	843	0.00%
2020/12/22	1	280.50	3	283.50	280.50	-2	847	-0.24%
2020/12/21	0	0.00	2	290.50	289.00	-2	844	-0.24%
2020/12/18	3	298.67	1	295.50	298.00	2	838	0.24%
2020/12/17	3	294.50	10	289.95	295.50	-7	833	-0.84%
2020/12/16	24	289.35	1	288.00	286.50	23	826	2.78%
2020/12/15	17	287.41	4	284.13	280.00	13	817	1.59%
2020/12/14	2	295.25	1	294.00	293.00	1	825	0.12%
2020/12/11	5	299.50	12	297.21	296.00	-7	841	-0.83%
2020/12/10	6	299.92	13	302.31	291.00	-7	825	-0.85%
2020/12/09	3	301.33	1	302.00	301.50	2	804	0.25%
2020/12/08	26	303.73	3	303.83	301.50	23	791	2.91%
2020/12/07	14	305.79	151	302.32	299.00	-137	780	-17.55%	大賣/鉅額交易
2020/12/04	45	300.69	23	299.70	301.00	22	749	2.93%
2020/12/03	30	290.68	16	289.56	295.00	14	703	1.99%
2020/12/02	13	284.15	0	0.00	285.00	13	690	1.88%
2020/12/01	1	279.50	0	0.00	282.50	1	695	0.14%
2020/11/27	2	279.50	1	280.50	280.50	1	703	0.14%
2020/11/26	0	0.00	2	279.25	279.00	-2	705	-0.28%
2020/11/25	1	288.00	0	0.00	283.00	1	710	0.14%
2020/11/24	91	285.00	5	286.40	288.00	86	708	12.13%
2020/11/23	2	284.00	5	284.90	281.00	-3	730	-0.41%
2020/11/20	2	286.00	0	0.00	281.00	2	767	0.26%
2020/11/19	3	281.33	5	282.20	283.00	-2	784	-0.25%
2020/11/18	1	286.00	8	284.00	279.50	-7	813	-0.86%
2020/11/17	11	282.23	8	282.19	283.50	3	826	0.36%
2020/11/16	4	281.00	6	276.83	277.00	-2	827	-0.24%
2020/11/13	110	275.57	1	277.00	277.50	109	827	13.17%	大買/鉅額交易
2020/11/12	6	273.50	3	275.50	272.50	3	821	0.37%
2020/11/11	8	270.00	8	273.00	270.00	0	807	0.00%
2020/11/10	15	270.50	16	268.47	271.50	-1	805	-0.12%
2020/11/09	10	272.05	11	271.18	272.00	-1	804	-0.12%
2020/11/06	5	276.20	2	274.25	266.50	3	797	0.38%
2020/11/05	1	272.50	3	272.67	274.00	-2	784	-0.25%
2020/11/04	1	272.00	3	270.83	270.00	-2	786	-0.25%
2020/11/03	4	269.75	5	268.60	269.00	-1	789	-0.13%
2020/11/02	0	0.00	52	261.96	261.00	-52	799	-6.50%
2020/10/30	12	272.00	3	269.17	265.00	9	811	1.11%
2020/10/29	11	262.09	99	258.73	264.50	-88	781	-11.26%
2020/10/28	104	249.86	12	250.88	250.00	92	735	12.51%	大買/
2020/10/26	1	247.00	1	245.50	245.50	0	782	0.00%
2020/10/23	52	245.17	0	0.00	245.00	52	790	6.58%
2020/10/22	30	241.23	1	240.50	242.50	29	802	3.61%
2020/10/20	0	0.00	1	239.00	241.50	-1	834	-0.12%
2020/10/19	0	0.00	2	243.75	245.50	-2	860	-0.23%
2020/10/16	1	246.00	0	0.00	241.00	1	874	0.11%
2020/10/13	0	0.00	5	248.00	249.00	-5	905	-0.55%
2020/10/12	6	252.08	1	251.50	251.00	5	935	0.53%
2020/10/08	0	0.00	1	246.50	244.00	-1	948	-0.11%
2020/10/07	2	246.25	0	0.00	244.00	2	954	0.21%
2020/10/06	0	0.00	1	249.50	247.00	-1	955	-0.10%
2020/10/05	3	251.33	4	248.25	252.50	-1	964	-0.10%
2020/09/30	5	247.10	7	245.07	249.00	-2	984	-0.20%
2020/09/29	0	0.00	3	241.00	238.50	-3	1,006	-0.30%
2020/09/28	3	239.00	0	0.00	241.00	3	1,046	0.29%
2020/09/25	2	235.25	2	239.50	233.00	0	1,089	0.00%
2020/09/24	1	240.00	7	243.50	240.00	-6	1,143	-0.52%
2020/09/23	1	248.50	1	245.50	247.00	0	1,186	0.00%
2020/09/22	0	0.00	1	244.00	245.50	-1	1,197	-0.08%
2020/09/21	1	256.00	0	0.00	249.50	1	1,203	0.08%
2020/09/18	0	0.00	1	252.50	252.50	-1	1,211	-0.08%
2020/09/17	7	253.14	6	252.33	253.00	1	1,221	0.08%
2020/09/16	9	250.17	8	249.06	251.00	1	1,224	0.08%
2020/09/15	2	242.25	5	242.40	242.00	-3	1,221	-0.25%
2020/09/14	7	238.71	1	236.00	240.00	6	1,241	0.48%
2020/09/10	0	0.00	100	232.97	232.50	-100	1,257	-7.95%
2020/09/09	0	0.00	1	235.00	235.00	-1	1,279	-0.08%
2020/09/08	1	235.50	1	236.50	236.00	0	1,281	0.00%
2020/09/07	1	235.00	1	235.50	235.00	0	1,283	0.00%
2020/09/04	2	237.50	13	238.38	240.00	-11	1,278	-0.86%
2020/09/03	7	248.71	9	245.67	244.50	-2	1,273	-0.16%
2020/09/02	17	247.35	0	0.00	244.50	17	1,272	1.34%
2020/09/01	0	0.00	2	243.50	243.50	-2	1,276	-0.16%
2020/08/31	19	243.68	92	245.24	246.00	-73	1,280	-5.70%
2020/08/28	2	240.75	130	242.13	241.50	-128	1,279	-10.00%	大賣/鉅額交易
2020/08/27	2	243.00	22	246.02	243.50	-20	1,289	-1.55%
2020/08/26	46	251.47	6	251.92	246.00	40	1,277	3.13%
2020/08/25	1	236.00	123	237.41	236.00	-122	1,235	-9.88%	大賣/鉅額交易
2020/08/24	54	235.25	3	239.17	235.00	51	1,216	4.19%
2020/08/21	72	241.94	15	240.80	245.00	57	1,184	4.81%
2020/08/20	3	250.50	0	0.00	240.00	3	1,162	0.26%
2020/08/19	1	263.50	9	267.33	263.50	-8	1,144	-0.70%
2020/08/18	0	0.00	2	273.75	274.00	-2	1,138	-0.18%
2020/08/17	1	278.50	0	0.00	277.50	1	1,138	0.09%
2020/08/14	2	277.25	26	277.71	276.50	-24	1,153	-2.08%
2020/08/13	7	279.43	3	279.17	277.50	4	1,156	0.35%
2020/08/11	1	276.00	2	275.75	272.50	-1	1,199	-0.08%
2020/08/10	2	280.00	5	282.60	278.00	-3	1,203	-0.25%
2020/08/07	7	281.29	1	280.50	283.00	6	1,206	0.50%
2020/08/06	1	281.00	6	279.08	279.00	-5	1,206	-0.41%
2020/08/05	7	272.57	2	272.75	276.00	5	1,209	0.41%
2020/08/04	2	268.25	3	266.17	265.50	-1	1,227	-0.08%
2020/08/03	3	263.50	34	262.87	267.00	-31	1,229	-2.52%
2020/07/31	5	262.40	0	0.00	262.50	5	1,222	0.41%
2020/07/30	15	264.87	4	267.25	263.50	11	1,214	0.91%
2020/07/29	2	273.50	0	0.00	273.00	2	1,187	0.17%
2020/07/28	9	276.89	4	269.63	269.00	5	1,197	0.42%
2020/07/27	5	268.00	115	268.28	269.50	-110	1,241	-8.86%	大賣/鉅額交易
2020/07/24	2	280.00	1	273.50	273.50	1	1,276	0.08%
2020/07/23	12	274.63	0	0.00	275.50	12	1,312	0.91%
2020/07/22	8	281.69	32	282.00	281.00	-24	1,300	-1.85%
2020/07/21	22	284.89	1	283.06	283.00	21	1,295	1.62%
2020/07/20	1	282.00	0	0.00	283.50	1	1,296	0.08%
2020/07/17	4	287.25	0	0.00	284.00	4	1,311	0.30%
2020/07/16	13	280.77	2	283.50	285.50	11	1,322	0.83%
2020/07/15	4	292.25	6	298.83	288.50	-2	1,310	-0.15%
2020/07/14	0	0.00	3	296.67	300.00	-3	1,330	-0.23%
2020/07/13	0	0.00	40	293.90	295.50	-40	1,336	-2.99%
2020/07/10	6	294.25	7	295.29	291.00	-1	1,348	-0.07%
2020/07/09	4	307.75	10	309.20	302.50	-6	1,353	-0.44%
2020/07/08	18	313.06	40	310.53	313.50	-22	1,336	-1.65%
2020/07/07	2	309.50	12	307.46	306.50	-10	1,319	-0.76%
2020/07/06	8	320.88	4	321.63	310.50	4	1,303	0.31%
2020/07/03	257	324.38	8	320.38	310.00	249	1,271	19.58%	大買/鉅額交易
2020/07/02	14	300.82	2	308.50	314.00	12	1,227	0.98%
2020/06/29	1	282.00	4	283.88	283.00	-3	1,174	-0.26%
2020/06/24	2	287.00	3	287.17	286.50	-1	1,169	-0.09%
2020/06/23	20	291.93	16	291.97	293.50	4	1,166	0.34%
2020/06/22	9	291.94	8	289.00	292.50	1	1,163	0.09%
2020/06/19	13	286.69	10	287.55	286.00	3	1,174	0.26%
2020/06/18	5	280.50	8	280.44	279.50	-3	1,184	-0.25%
2020/06/17	4	280.50	10	279.35	278.50	-6	1,203	-0.50%
2020/06/16	16	276.34	151	275.01	280.00	-135	1,202	-11.23%	大賣/鉅額交易
2020/06/12	0	0.00	7	267.57	270.50	-7	1,200	-0.58%
2020/06/10	0	0.00	2	276.25	278.00	-2	1,214	-0.16%
2020/06/09	0	0.00	3	276.33	276.50	-3	1,243	-0.24%
2020/06/08	6	279.58	2	278.50	280.00	4	1,288	0.31%
2020/06/05	10	283.05	6	282.67	284.50	4	1,297	0.31%
2020/06/04	12	284.04	14	282.43	280.50	-2	1,319	-0.15%
2020/06/03	4	285.00	17	281.53	286.50	-13	1,337	-0.97%
2020/06/02	31	275.27	21	276.50	284.00	10	1,361	0.73%
2020/06/01	8	267.50	8	269.00	269.50	0	1,377	0.00%
2020/05/29	0	0.00	2	265.00	263.00	-2	1,399	-0.14%
2020/05/28	1	266.50	0	0.00	268.50	1	1,422	0.07%
2020/05/27	1	269.00	2	269.50	266.50	-1	1,433	-0.07%
2020/05/26	2	270.75	3	270.83	269.00	-1	1,446	-0.07%
2020/05/22	0	0.00	2	263.75	260.50	-2	1,460	-0.14%
2020/05/21	5	269.20	4	267.38	266.50	1	1,459	0.07%
2020/05/20	2	259.75	0	0.00	258.00	2	1,447	0.14%
2020/05/19	1	263.50	68	260.32	259.00	-67	1,449	-4.62%
2020/05/18	4	260.63	1	264.50	258.00	3	1,461	0.21%
2020/05/15	3	283.17	3	279.17	281.50	0	1,442	0.00%
2020/05/14	2	284.75	9	285.39	280.00	-7	1,441	-0.49%
2020/05/13	2	287.00	0	0.00	284.50	2	1,459	0.14%
2020/05/12	8	291.38	20	291.13	288.00	-12	1,459	-0.82%
2020/05/11	26	289.46	9	288.17	295.00	17	1,448	1.17%
2020/05/08	9	282.61	12	282.96	280.00	-3	1,416	-0.21%
2020/05/07	3	281.00	14	281.18	279.00	-11	1,408	-0.78%
2020/05/06	57	282.66	0	0.00	281.50	57	1,421	4.01%
2020/05/05	5	279.50	1	281.00	278.00	4	1,454	0.27%
2020/05/04	1	272.50	0	0.00	273.50	1	1,470	0.07%
2020/04/30	55	280.63	13	283.58	281.00	42	1,471	2.86%
2020/04/29	16	284.63	19	279.74	289.50	-3	1,448	-0.21%
2020/04/28	17	273.09	4	273.50	277.50	13	1,433	0.91%
2020/04/27	18	256.31	1	256.00	259.50	17	1,406	1.21%
2020/04/24	3	249.50	37	249.00	250.50	-34	1,406	-2.42%
2020/04/23	1	256.50	1	249.50	251.50	0	1,406	0.00%
2020/04/22	0	0.00	171	255.45	253.50	-171	1,414	-12.09%	大賣/鉅額交易
2020/04/21	1	260.00	70	259.92	259.00	-69	1,418	-4.87%
2020/04/20	4	263.88	8	263.81	266.00	-4	1,439	-0.28%
2020/04/17	6	263.42	23	259.67	258.00	-17	1,431	-1.19%
2020/04/16	5	258.80	1	260.00	263.50	4	1,425	0.28%
2020/04/15	8	262.00	7	262.71	262.00	1	1,458	0.07%
2020/04/14	9	264.06	58	262.69	266.00	-49	1,451	-3.38%
2020/04/13	0	0.00	145	254.77	253.00	-145	1,492	-9.72%	大賣/鉅額交易
2020/04/10	2	251.00	3	253.00	256.50	-1	1,513	-0.07%
2020/04/09	2	249.00	124	251.80	248.50	-122	1,538	-7.93%	大賣/鉅額交易
2020/04/08	3	257.50	3	259.50	259.50	0	1,549	0.00%
2020/04/07	1	271.00	4	265.88	263.50	-3	1,589	-0.19%
2020/04/06	4	264.75	0	0.00	265.50	4	1,622	0.25%
2020/04/01	0	0.00	1	258.50	260.00	-1	1,678	-0.06%
2020/03/30	5	257.50	140	254.36	259.50	-135	1,795	-7.52%	大賣/鉅額交易
2020/03/27	1	258.00	3	258.33	257.00	-2	1,810	-0.11%
2020/03/26	2	254.50	5	253.00	259.50	-3	1,835	-0.16%
2020/03/25	3	250.50	0	0.00	250.00	3	1,834	0.16%
2020/03/24	1	258.00	1	257.00	256.00	0	1,824	0.00%
2020/03/23	3	237.67	3	240.50	245.50	0	1,829	0.00%
2020/03/19	5	208.60	1	207.00	207.00	4	1,818	0.22%
2020/03/18	44	231.68	5	224.01	224.00	39	1,809	2.15%
2020/03/17	5	227.50	0	0.00	229.00	5	1,804	0.28%
2020/03/16	0	0.00	104	230.21	225.00	-104	1,798	-5.78%	大賣/鉅額交易
2020/03/13	2	215.00	29	215.03	229.50	-27	1,790	-1.51%
2020/03/12	2	242.50	4	237.50	238.50	-2	1,772	-0.11%
2020/03/11	2	265.75	30	267.33	263.00	-28	1,735	-1.61%
2020/03/10	10	272.40	0	0.00	273.00	10	1,732	0.58%
2020/03/09	41	272.80	0	0.00	265.00	41	1,721	2.38%
2020/03/06	11	286.77	52	296.24	285.00	-41	1,691	-2.42%
2020/03/05	289	301.23	25	303.32	306.50	264	1,652	15.98%	大買/鉅額交易
2020/03/04	7	289.07	23	282.22	293.00	-16	1,619	-0.99%
2020/03/03	28	285.11	9	280.28	285.00	19	1,617	1.17%
2020/03/02	2	273.50	1	259.00	271.50	1	1,594	0.06%
2020/02/27	2	284.50	31	273.44	266.00	-29	1,584	-1.83%
2020/02/26	0	0.00	14	279.64	282.00	-14	1,569	-0.89%
2020/02/25	20	280.23	104	281.06	283.00	-84	1,565	-5.37%	大賣/
2020/02/24	0	0.00	2	269.00	274.00	-2	1,555	-0.13%
2020/02/21	1	277.50	0	0.00	277.50	1	1,553	0.06%
2020/02/20	2	286.00	3	280.33	279.50	-1	1,558	-0.06%
2020/02/19	6	281.33	112	278.95	282.00	-106	1,561	-6.79%	大賣/鉅額交易
2020/02/18	14	285.32	4	284.13	284.50	10	1,566	0.64%
2020/02/17	0	0.00	24	276.29	276.50	-24	1,555	-1.54%
2020/02/14	75	274.45	19	278.79	281.50	56	1,558	3.59%
2020/02/13	187	273.34	0	0.00	267.00	187	1,535	12.18%	大買/鉅額交易
2020/02/12	67	270.07	0	0.00	270.00	67	1,529	4.38%
2020/02/11	1	268.00	0	0.00	268.00	1	1,531	0.07%
2020/02/10	1	262.00	1	263.00	265.00	0	1,553	0.00%
2020/02/07	35	268.76	21	267.00	269.00	14	1,586	0.88%
2020/02/06	226	263.13	21	261.07	272.00	205	1,575	13.01%	大買/鉅額交易
2020/02/05	15	262.33	5	258.10	260.00	10	1,563	0.64%
2020/02/04	12	249.75	5	250.10	252.50	7	1,546	0.45%
2020/02/03	6	244.17	104	243.65	242.00	-98	1,540	-6.36%	大賣/
2020/01/31	0	0.00	294	261.22	260.50	-294	1,515	-19.40%	大賣/鉅額交易
2020/01/30	2	279.25	106	277.06	270.00	-104	1,529	-6.80%	大賣/鉅額交易
2020/01/20	6	299.83	0	0.00	299.50	6	1,521	0.39%
2020/01/17	2	301.75	3	302.17	301.00	-1	1,516	-0.07%
2020/01/16	8	305.56	1	301.00	304.50	7	1,510	0.46%
2020/01/15	70	313.31	46	312.86	315.50	24	1,486	1.61%
2020/01/14	17	315.74	18.5	313.35	311.00	-1.5	1,462	-0.10%
2020/01/13	1	299.00	2	304.50	304.00	-1	1,416	-0.07%
2020/01/10	1	297.00	22	303.50	305.00	-21	1,407	-1.49%
2020/01/09	63	297.25	30	303.17	304.50	33	1,377	2.40%
2020/01/08	10	284.50	1	284.50	284.50	9	1,335	0.67%
2020/01/07	8	285.50	141	283.13	284.00	-133	1,323	-10.05%	大賣/鉅額交易
2020/01/06	3	301.83	0	0.00	300.00	3	1,263	0.24%
2020/01/03	13	316.35	39	314.23	306.00	-26	1,239	-2.10%
2020/01/02	8	315.69	125	314.34	319.00	-117	1,207	-9.69%	大賣/鉅額交易
2019/12/31	3	309.17	22	311.41	309.00	-19	1,192	-1.59%
2019/12/30	56	304.26	12	303.33	309.00	44	1,145	3.84%
2019/12/27	50	298.67	14	300.50	295.00	36	1,107	3.25%
2019/12/26	482	291.84	41	290.35	291.50	441	1,048	42.04%	大買/鉅額交易
2019/12/25	51	284.75	12	288.00	292.50	39	1,003	3.89%
2019/12/24	5	274.00	24	273.00	273.00	-19	933	-2.04%
2019/12/23	55	269.59	43	268.99	272.50	12	912	1.31%
2019/12/20	18	260.42	12	257.83	262.00	6	881	0.68%
2019/12/19	9	260.78	5	257.30	257.00	4	869	0.46%
2019/12/18	27	265.80	1	267.50	257.00	26	852	3.05%
2019/12/17	10	259.50	7	259.36	260.00	3	816	0.37%
2019/12/16	33	260.95	2	260.75	260.50	31	807	3.84%
2019/12/12	10	255.00	0	0.00	253.00	10	805	1.24%
2019/12/10	0	0.00	89	250.81	250.50	-89	809	-10.99%
2019/12/09	24	254.31	44	254.56	252.00	-20	805	-2.48%
2019/12/06	27	259.85	13	259.35	258.00	14	789	1.77%
2019/12/05	322	264.51	5	263.30	264.00	317	779	40.66%	大買/鉅額交易
2019/12/04	148	258.17	55	260.25	261.00	93	774	12.01%	大買/
2019/12/03	0	0.00	49	250.71	251.00	-49	771	-6.35%
2019/12/02	2	248.50	8	252.69	249.50	-6	778	-0.77%
2019/11/29	1	260.00	24	258.56	254.00	-23	784	-2.93%
2019/11/28	37	262.23	15	260.17	263.00	22	776	2.83%
2019/11/27	1	253.00	0	0.00	257.00	1	780	0.13%
2019/11/26	14	259.21	3	259.17	255.00	11	778	1.41%
2019/11/25	3	257.50	0	0.00	257.00	3	778	0.39%
2019/11/21	0	0.00	2	250.25	252.50	-2	776	-0.26%
2019/11/20	1	254.00	2	253.50	253.50	-1	776	-0.13%
2019/11/19	13	256.31	0	0.00	258.50	13	777	1.67%
2019/11/18	9	254.89	6	259.17	254.00	3	775	0.39%
2019/11/15	17	254.65	1	247.50	257.50	16	787	2.03%
2019/11/14	1	248.50	1	248.50	243.50	0	768	0.00%
2019/11/13	5	248.20	0	0.00	245.00	5	759	0.66%
2019/11/12	7	246.29	1	242.50	243.00	6	765	0.78%
2019/11/11	5	246.40	29	246.81	245.00	-24	765	-3.13%
2019/11/08	12	251.71	14	251.89	250.00	-2	759	-0.26%
2019/11/07	8	252.81	47	256.02	249.50	-39	743	-5.25%
2019/11/06	79	265.56	54	266.80	258.50	25	718	3.48%
2019/11/05	3	273.50	2	273.50	273.00	1	681	0.15%
2019/11/04	19	278.24	17	276.35	275.50	2	681	0.29%
2019/11/01	9	261.50	1	269.50	269.50	8	657	1.22%
2019/10/31	5	262.50	3	267.50	257.50	2	661	0.30%
2019/10/30	2	272.00	5	270.00	268.50	-3	669	-0.45%
2019/10/29	60	276.44	18	273.33	265.00	42	695	6.04%
2019/10/28	88	267.98	1	274.50	274.50	87	657	13.24%
2019/10/25	22	265.36	6	264.50	260.00	16	640	2.50%
2019/10/24	34	263.65	10	264.10	263.50	24	645	3.72%
2019/10/23	5	255.70	1	255.50	256.50	4	645	0.62%
2019/10/22	8	257.88	0	0.00	257.50	8	664	1.20%
2019/10/18	8	254.75	2	254.00	255.00	6	697	0.86%
2019/10/16	0	0.00	2	253.00	252.00	-2	709	-0.28%
2019/10/15	0	0.00	7	246.64	248.50	-7	707	-0.99%
2019/10/14	8	248.13	1	248.00	248.00	7	717	0.98%
2019/10/08	1	245.50	1	246.00	245.00	0	714	0.00%
2019/10/07	1	245.50	20	249.60	244.00	-19	716	-2.65%
2019/10/04	5	253.60	2	254.00	255.00	3	700	0.43%
2019/10/03	6	250.33	2	249.00	249.50	4	700	0.57%
2019/10/01	5	261.10	0	0.00	255.00	5	694	0.72%
2019/09/27	0	0.00	12	259.42	256.50	-12	697	-1.72%
2019/09/26	2	266.00	4	263.00	262.00	-2	698	-0.29%
2019/09/25	0	0.00	4	265.63	264.00	-4	704	-0.57%
2019/09/24	64	271.13	0	0.00	273.00	64	725	8.82%
2019/09/23	14	268.89	0	0.00	269.00	14	735	1.90%
2019/09/20	0	0.00	3	266.83	267.50	-3	760	-0.39%
2019/09/19	0	0.00	7	271.71	270.50	-7	770	-0.91%
2019/09/18	59	277.18	4	276.50	272.50	55	779	7.06%
2019/09/17	9	267.83	1	268.50	271.50	8	762	1.05%
2019/09/16	0	0.00	6	266.00	267.00	-6	774	-0.77%
2019/09/12	1	270.00	23	270.20	266.00	-22	779	-2.82%
2019/09/11	5	268.70	3	264.00	270.00	2	805	0.25%
2019/09/10	1	265.00	3	263.33	263.00	-2	804	-0.25%
2019/09/09	18	269.00	3	265.33	269.00	15	807	1.86%
2019/09/06	5	265.30	3	263.33	267.50	2	810	0.25%
2019/09/05	1	269.00	1	268.00	267.00	0	810	0.00%
2019/09/04	3	261.33	2	255.50	263.00	1	802	0.12%
2019/09/03	5	267.50	3	258.67	255.00	2	804	0.25%
2019/09/02	0	0.00	6	257.00	261.50	-6	799	-0.75%
2019/08/30	23	264.87	0	0.00	259.50	23	808	2.85%
2019/08/29	2	254.00	0	0.00	253.00	2	808	0.25%
2019/08/28	0	0.00	1	250.00	248.50	-1	828	-0.12%
2019/08/27	1	254.50	0	0.00	252.50	1	834	0.12%
2019/08/26	0	0.00	6	245.67	253.00	-6	852	-0.70%
2019/08/23	25	255.34	1	256.00	253.00	24	890	2.70%
2019/08/22	11	253.77	45	254.19	253.50	-34	921	-3.69%
2019/08/21	0	0.00	1	254.00	254.00	-1	947	-0.11%
2019/08/20	7	252.43	1	250.00	254.00	6	979	0.61%
2019/08/19	7	243.00	6	240.25	244.00	1	1,017	0.10%
2019/08/15	16	238.66	3	237.67	240.50	13	1,077	1.21%
2019/08/14	10	246.50	27	245.87	246.00	-17	1,121	-1.52%
2019/08/13	0	0.00	1	241.00	241.00	-1	1,152	-0.09%
2019/08/12	0	0.00	2	247.00	242.00	-2	1,208	-0.17%
2019/08/07	0	0.00	56	242.27	239.50	-56	1,229	-4.55%
2019/08/06	1	237.50	0	0.00	244.00	1	1,238	0.08%
2019/08/05	0	0.00	13	241.12	240.50	-13	1,237	-1.05%
2019/08/02	163	245.98	0	0.00	246.00	163	1,239	13.15%	大買/鉅額交易
2019/08/01	163	242.26	2	241.50	242.50	161	1,238	13.00%	大買/鉅額交易
2019/07/31	11	247.45	161	247.25	247.50	-150	1,229	-12.20%	大賣/鉅額交易
2019/07/29	1	264.00	12	265.96	265.00	-11	1,217	-0.90%
2019/07/26	0	0.00	3	269.33	269.00	-3	1,238	-0.24%
2019/07/24	1	281.50	79	281.41	276.00	-78	1,293	-6.03%
2019/07/23	4	277.75	5	273.50	275.00	-1	1,283	-0.08%
2019/07/22	10	269.35	14	265.75	272.00	-4	1,278	-0.31%
2019/07/19	4	260.50	25	258.96	260.50	-21	1,272	-1.65%
2019/07/18	0	0.00	1	258.00	255.50	-1	1,270	-0.08%
2019/07/17	0	0.00	6	266.08	266.00	-6	1,281	-0.47%
2019/07/16	3	274.00	0	0.00	270.50	3	1,308	0.23%
2019/07/10	0	0.00	3	273.17	271.00	-3	1,400	-0.21%
2019/07/09	4	268.50	0	0.00	270.50	4	1,402	0.29%
2019/07/03	1	268.50	8	271.19	269.00	-7	1,440	-0.49%
2019/07/02	0	0.00	1	273.50	274.50	-1	1,486	-0.07%
2019/07/01	17	279.32	1	285.00	276.00	16	1,499	1.07%
2019/06/28	2	260.00	1	261.50	261.50	1	1,489	0.07%
2019/06/27	1	263.00	105	261.60	258.00	-104	1,501	-6.93%	大賣/鉅額交易
2019/06/26	6	251.92	2	248.50	251.00	4	1,496	0.27%
2019/06/25	3	251.33	1	253.00	244.50	2	1,512	0.13%
2019/06/24	1	246.00	0	0.00	248.50	1	1,524	0.07%
2019/06/21	16	249.03	2	253.50	246.00	14	1,537	0.91%
2019/06/20	5	244.50	8	244.38	245.00	-3	1,548	-0.19%
2019/06/19	43	243.98	1	249.00	243.50	42	1,582	2.65%
2019/06/18	4	231.25	1	232.50	228.50	3	1,595	0.19%
2019/06/17	0	0.00	1	231.00	231.00	-1	1,610	-0.06%
2019/06/14	0	0.00	6	234.08	226.50	-6	1,632	-0.37%
2019/06/13	17	234.79	3	235.00	235.50	14	1,657	0.84%
2019/06/12	4	238.75	3	239.83	239.50	1	1,661	0.06%
2019/06/11	2	240.00	1	242.00	236.50	1	1,670	0.06%
2019/06/06	0	0.00	5	233.50	235.00	-5	1,679	-0.30%
2019/06/05	6	237.50	4	236.25	231.00	2	1,679	0.12%
2019/06/04	2	230.00	13	230.35	231.00	-11	1,676	-0.66%
2019/06/03	0	0.00	4	222.63	225.50	-4	1,676	-0.24%
2019/05/31	4	227.50	4	222.38	226.50	0	1,698	0.00%
2019/05/30	4	224.63	1	222.50	222.50	3	1,694	0.18%
2019/05/29	1	217.00	6	212.75	215.50	-5	1,677	-0.30%
2019/05/28	4	222.25	0	0.00	220.00	4	1,671	0.24%
2019/05/27	5	213.70	10	217.70	218.00	-5	1,674	-0.30%
2019/05/24	14	207.68	17	211.76	219.50	-3	1,689	-0.18%
2019/05/23	9	209.89	65	208.78	205.00	-56	1,678	-3.34%
2019/05/22	28	229.18	3	230.50	227.50	25	1,692	1.48%
2019/05/21	16	218.16	11	221.09	224.50	5	1,739	0.29%
2019/05/20	48	232.77	9	228.39	218.00	39	1,690	2.31%
2019/05/17	87	255.44	70	243.93	242.00	17	1,661	1.02%
2019/05/16	27	268.26	0	0.00	268.50	27	1,617	1.67%
2019/05/15	2	275.00	3	274.00	273.00	-1	1,613	-0.06%
2019/05/14	2	272.50	0	0.00	272.50	2	1,647	0.12%
2019/05/13	0	0.00	40	272.90	272.50	-40	1,674	-2.39%
2019/05/10	2	274.50	1	272.50	276.00	1	1,701	0.06%
2019/05/08	33	278.58	6	276.33	280.00	27	1,698	1.59%
2019/05/07	9	284.50	29	285.98	280.00	-20	1,717	-1.16%
2019/05/06	10	281.15	7	282.07	282.00	3	1,711	0.18%
2019/05/03	3	295.00	2	296.75	290.50	1	1,699	0.06%
2019/05/02	62	285.84	37	297.85	302.50	25	1,687	1.48%
2019/04/30	15	270.50	1	269.00	276.00	14	1,640	0.85%
2019/04/29	6	275.25	4	273.13	273.00	2	1,637	0.12%
2019/04/26	0	0.00	4	280.38	277.00	-4	1,646	-0.24%
2019/04/25	1	289.00	3	288.17	286.50	-2	1,656	-0.12%
2019/04/24	0	0.00	7	294.14	292.50	-7	1,694	-0.41%
2019/04/23	2	294.00	63	297.21	294.00	-61	1,709	-3.57%
2019/04/22	8	300.31	50	302.00	298.50	-42	1,719	-2.44%
2019/04/19	2	296.00	5	289.40	290.00	-3	1,700	-0.18%
2019/04/18	6	291.17	12	290.00	289.00	-6	1,696	-0.35%
2019/04/17	3	281.83	5	277.60	280.00	-2	1,685	-0.12%
2019/04/15	0	0.00	50	271.19	271.00	-50	1,745	-2.87%
2019/04/11	0	0.00	4	275.75	274.50	-4	1,808	-0.22%
2019/04/10	2	272.50	0	0.00	272.50	2	1,834	0.11%
2019/04/09	1	269.00	1	270.00	269.50	0	1,829	0.00%
2019/04/08	117	274.38	12	272.92	274.00	105	1,817	5.78%	大買/鉅額交易
2019/04/03	13	291.46	1	293.00	287.00	12	1,770	0.68%
2019/04/02	0	0.00	26	286.42	287.00	-26	1,761	-1.48%
2019/04/01	1	285.00	98	285.79	287.50	-97	1,754	-5.53%
2019/03/29	4	282.88	5	281.80	282.50	-1	1,730	-0.06%
2019/03/28	6	272.83	2	269.25	276.00	4	1,724	0.23%
2019/03/27	3	272.17	15	272.67	272.00	-12	1,717	-0.70%
2019/03/26	3	276.67	10	278.00	277.00	-7	1,732	-0.40%
2019/03/25	77	273.06	111	272.90	273.50	-34	1,733	-1.96%	大賣/
2019/03/22	44	279.72	76	278.85	277.00	-32	1,747	-1.83%
2019/03/21	71	290.59	0	0.00	285.00	71	1,740	4.08%
2019/03/20	2	304.00	2	306.00	299.50	0	1,718	0.00%
2019/03/19	62	305.26	3	303.83	301.00	59	1,743	3.38%
2019/03/18	3	297.17	1	301.00	296.00	2	1,739	0.11%
2019/03/15	2	287.75	1	292.00	287.50	1	1,739	0.06%
2019/03/14	50	287.82	2	285.25	289.50	48	1,783	2.69%
2019/03/13	3	282.33	0	0.00	280.50	3	1,796	0.17%
2019/03/12	6	291.25	5	287.00	287.00	1	1,790	0.06%
2019/03/11	6	288.08	8	286.94	286.50	-2	1,796	-0.11%
2019/03/08	57	281.89	42	282.81	283.00	15	1,815	0.83%
2019/03/07	1	290.50	13	286.85	281.50	-12	1,807	-0.66%
2019/03/06	14	290.89	10	295.50	295.50	4	1,812	0.22%
2019/03/05	13	295.54	55.5	296.16	293.50	-42.5	1,813	-2.34%
2019/03/04	27	300.59	0	0.00	299.00	27	1,815	1.49%
2019/02/27	17	307.74	1	314.00	307.00	16	1,798	0.89%
2019/02/26	48	319.88	5	319.60	318.00	43	1,797	2.39%
2019/02/25	102	323.74	2	323.50	319.00	100	1,771	5.64%	大買/
2019/02/22	31	322.06	33	313.65	312.00	-2	1,720	-0.12%
2019/02/21	87	322.76	12	326.42	318.00	75	1,672	4.48%
2019/02/20	20	309.45	34	303.85	322.50	-14	1,616	-0.87%
2019/02/19	3	293.67	0	0.00	293.50	3	1,541	0.19%
2019/02/18	51	289.21	2	289.75	290.00	49	1,534	3.19%
2019/02/15	3	298.67	2	297.50	286.00	1	1,528	0.07%
2019/02/14	11	292.59	16	291.69	290.00	-5	1,518	-0.33%
2019/02/13	6	299.50	59	295.34	296.00	-53	1,513	-3.50%
2019/02/12	10	284.75	4	288.50	289.50	6	1,476	0.41%
2019/02/11	140	270.98	5	273.80	276.00	135	1,446	9.33%	大買/鉅額交易
2019/01/30	0	0.00	1	265.00	261.50	-1	1,423	-0.07%
2019/01/29	3	261.67	5	260.90	260.50	-2	1,417	-0.14%
2019/01/28	8	262.38	5	265.50	267.00	3	1,415	0.21%
2019/01/24	2	256.00	3	255.67	254.00	-1	1,422	-0.07%
2019/01/23	3	255.67	1	255.50	255.50	2	1,432	0.14%
2019/01/22	1	255.00	0	0.00	253.00	1	1,447	0.07%
2019/01/21	2	265.00	2	263.25	260.00	0	1,457	0.00%
2019/01/18	10	258.25	6	260.67	262.00	4	1,483	0.27%
2019/01/17	4	261.75	9	261.94	262.50	-5	1,476	-0.34%
2019/01/16	30	270.37	17	262.12	260.00	13	1,459	0.89%
2019/01/15	1	268.50	1	264.00	275.00	0	1,424	0.00%
2019/01/14	6	268.50	1	263.50	263.50	5	1,408	0.36%
2019/01/11	0	0.00	2	265.75	263.00	-2	1,381	-0.14%
2019/01/10	7	266.00	5	266.00	265.50	2	1,369	0.15%
2019/01/09	16	267.41	16	262.53	261.50	0	1,355	0.00%
2019/01/08	2	266.50	26	267.04	261.50	-24	1,325	-1.81%
2019/01/07	12	256.46	12	257.88	265.00	0	1,287	0.00%
2019/01/04	33	240.32	29	240.97	241.00	4	1,245	0.32%
2019/01/03	27	247.83	3	248.83	250.00	24	1,232	1.95%
2019/01/02	12	238.08	14	240.79	246.50	-2	1,195	-0.17%
2018/12/28	4	221.88	5	221.90	224.50	-1	1,165	-0.09%
2018/12/27	8	230.50	8	227.50	227.50	0	1,165	0.00%
2018/12/26	0	0.00	4	228.50	225.00	-4	1,169	-0.34%
2018/12/25	2	227.00	1	227.00	227.00	1	1,178	0.08%
2018/12/24	5	227.90	1	226.00	229.50	4	1,192	0.34%
2018/12/21	4	222.25	2	220.00	226.00	2	1,200	0.17%
2018/12/20	6	221.75	2	213.00	218.50	4	1,189	0.34%
2018/12/19	43	225.09	3	223.33	222.00	40	1,174	3.41%
2018/12/18	5	238.30	0	0.00	232.00	5	1,149	0.44%
2018/12/17	7	238.57	15	242.47	234.00	-8	1,130	-0.71%
2018/12/14	11	251.64	6	252.83	252.00	5	1,092	0.46%
2018/12/13	3	242.67	6	239.33	241.50	-3	1,062	-0.28%
2018/12/12	83	232.22	88	236.48	238.00	-5	1,049	-0.48%
2018/12/11	12	217.58	1	218.50	217.00	11	1,013	1.09%
2018/12/10	62	210.63	54	209.68	213.50	8	999	0.80%
2018/12/07	31	229.56	24	226.56	225.50	7	978	0.72%
2018/12/06	14	240.32	331	238.22	237.50	-317	939	-33.74%	大賣/鉅額交易
2018/12/05	21	267.50	5	268.70	263.50	16	939	1.70%
2018/12/04	11	275.27	45	272.80	274.00	-34	938	-3.62%
2018/12/03	37	278.85	8	280.75	280.50	29	935	3.10%
2018/11/30	3	264.17	5	261.80	258.00	-2	927	-0.22%
2018/11/29	7	258.07	16	259.16	263.50	-9	922	-0.98%
2018/11/28	7	246.21	3	247.83	248.00	4	907	0.44%
2018/11/27	7	230.00	4	228.63	235.00	3	879	0.34%
2018/11/26	7	218.79	2	218.50	219.50	5	867	0.58%
2018/11/23	19	220.26	10	218.90	213.00	9	858	1.05%
2018/11/22	1	243.00	7	242.14	235.00	-6	837	-0.72%
2018/11/21	1	235.00	5	234.00	236.00	-4	851	-0.47%
2018/11/20	6	232.83	0	0.00	230.00	6	855	0.70%
2018/11/19	7	232.93	1	236.00	234.00	6	856	0.70%
2018/11/16	3	231.67	3	231.50	230.50	0	858	0.00%
2018/11/15	13	230.38	5	227.30	230.00	8	859	0.93%
2018/11/14	5	235.20	7	234.43	230.00	-2	858	-0.23%
2018/11/13	1	236.50	5	236.90	236.50	-4	854	-0.47%
2018/11/12	11	239.82	1	236.50	243.50	10	875	1.14%
2018/11/09	2	239.00	0	0.00	239.00	2	903	0.22%
2018/11/08	2	240.75	2	235.00	234.50	0	906	0.00%
2018/11/07	0	0.00	1	229.00	239.00	-1	900	-0.11%
2018/11/05	4	232.50	6	237.08	230.00	-2	889	-0.22%
2018/11/02	3	244.00	5	239.80	237.00	-2	881	-0.23%
2018/11/01	6	205.08	0	0.00	226.00	6	859	0.70%
2018/10/31	7	194.79	22	201.68	205.50	-15	849	-1.77%
2018/10/30	9	194.44	39	198.46	188.50	-30	844	-3.55%
2018/10/29	45	213.28	4	208.75	207.50	41	821	4.99%
2018/10/26	17	209.21	20	224.25	212.00	-3	804	-0.37%
2018/10/25	5	245.00	0	0.00	231.50	5	783	0.64%
2018/10/24	5	261.00	6	262.08	257.00	-1	785	-0.13%
2018/10/23	17	267.59	58	265.39	259.50	-41	786	-5.21%
2018/10/22	5	258.50	4	260.63	262.00	1	781	0.13%
2018/10/19	2	254.00	2	257.00	263.50	0	779	0.00%
2018/10/16	2	254.75	0	0.00	250.00	2	772	0.26%
2018/10/15	2	250.00	0	0.00	250.00	2	768	0.26%
2018/10/12	4	242.00	0	0.00	244.50	4	763	0.52%
2018/10/11	3	239.50	55	238.56	244.50	-52	752	-6.91%
2018/10/09	15	269.50	28	278.43	265.00	-13	752	-1.73%
2018/10/08	6	281.17	8	283.88	283.00	-2	764	-0.26%
2018/10/05	3	278.33	0	0.00	276.00	3	784	0.38%
2018/10/04	2	284.50	15	298.53	285.00	-13	787	-1.65%
2018/10/03	2	301.25	11	305.77	298.00	-9	775	-1.16%
2018/10/02	6	316.25	57	314.52	312.50	-51	768	-6.63%
2018/10/01	51	304.61	2	302.25	306.00	49	762	6.42%
2018/09/28	2	280.50	2	283.00	285.50	0	767	0.00%
2018/09/27	23	283.89	1	283.50	283.00	22	772	2.85%
2018/09/26	2	283.75	59	284.84	287.00	-57	773	-7.37%
2018/09/25	6	293.00	4	291.50	292.50	2	771	0.26%
2018/09/21	3	277.67	3	279.67	278.00	0	763	0.00%
2018/09/20	2	278.25	2	280.50	281.50	0	770	0.00%
2018/09/19	3	280.00	4	281.38	279.00	-1	782	-0.13%
2018/09/18	4	282.88	2	282.25	282.00	2	784	0.26%
2018/09/17	6	282.58	3	284.33	286.00	3	791	0.38%
2018/09/14	7	282.79	0	0.00	290.00	7	789	0.89%
2018/09/13	2	286.25	4	289.63	277.00	-2	785	-0.25%
2018/09/12	2	290.00	7	291.29	293.00	-5	783	-0.64%
2018/09/11	2	290.25	5	285.60	285.50	-3	772	-0.39%
2018/09/10	8	277.63	0	0.00	273.00	8	754	1.06%
2018/09/07	25	271.70	4	275.50	272.00	21	754	2.79%
2018/09/06	4	274.50	1	276.00	279.00	3	753	0.40%
2018/09/05	0	0.00	3	257.83	260.00	-3	754	-0.40%
2018/09/04	99	263.20	0	0.00	263.50	99	765	12.93%
2018/09/03	30	252.62	3	259.50	250.00	27	765	3.53%
2018/08/31	3	261.00	0	0.00	263.00	3	777	0.39%
2018/08/29	0	0.00	5	254.80	255.50	-5	810	-0.62%
2018/08/28	4	252.25	1	257.50	263.50	3	830	0.36%
2018/08/27	1	244.50	0	0.00	242.50	1	831	0.12%
2018/08/23	0	0.00	2	247.50	246.00	-2	829	-0.24%
2018/08/22	0	0.00	3	247.00	245.50	-3	828	-0.36%
2018/08/21	4	242.38	1	242.00	242.50	3	834	0.36%
2018/08/17	2	234.00	23	236.67	239.00	-21	843	-2.49%
2018/08/16	5	232.60	3	232.17	225.50	2	820	0.24%
2018/08/15	0	0.00	5	255.30	250.50	-5	786	-0.64%
2018/08/14	36	262.51	0	0.00	266.50	36	788	4.57%
2018/08/13	0	0.00	1	260.50	254.00	-1	786	-0.13%
2018/08/06	1	284.00	2	279.00	281.50	-1	814	-0.12%
2018/08/03	20	271.93	2	270.00	275.50	18	813	2.21%
2018/08/02	33	268.26	2	263.75	270.00	31	815	3.80%
2018/08/01	30	268.67	2	270.50	265.50	28	812	3.45%
2018/07/31	25	275.50	80	274.38	272.50	-55	819	-6.71%
2018/07/30	7	281.14	0	0.00	285.00	7	826	0.85%
2018/07/27	0	0.00	2	279.00	278.00	-2	833	-0.24%
2018/07/26	2	279.75	0	0.00	277.00	2	872	0.23%
2018/07/20	0	0.00	1	282.00	271.00	-1	984	-0.10%
2018/07/19	3	283.33	2	282.75	281.50	1	986	0.10%
2018/07/18	0	0.00	1	282.50	284.00	-1	993	-0.10%
2018/07/17	101	283.03	0	0.00	282.50	101	1,001	10.08%	大買/鉅額交易
2018/07/16	2	272.00	3	267.00	276.50	-1	996	-0.10%
2018/07/13	1	264.00	11	264.41	269.50	-10	991	-1.01%
2018/07/12	13	254.35	0	0.00	253.00	13	1,005	1.29%
2018/07/11	1	244.00	1	243.00	244.50	0	1,010	0.00%
2018/07/10	1	250.50	1	252.00	249.50	0	1,021	0.00%
2018/07/09	6	242.17	2	248.00	254.00	4	1,022	0.39%
2018/07/06	27	251.83	2	257.25	251.00	25	1,020	2.45%
2018/07/05	57	268.75	2	268.50	270.00	55	1,027	5.35%
2018/07/02	0	0.00	1	281.50	276.00	-1	1,077	-0.09%
2018/06/29	2	279.25	1	284.50	284.50	1	1,073	0.09%
2018/06/27	31	284.19	0	0.00	278.50	31	1,055	2.94%
2018/06/26	3	289.83	6	285.33	284.00	-3	1,051	-0.29%
2018/06/25	2	305.75	0	0.00	301.50	2	1,042	0.19%
2018/06/22	0	0.00	2	294.50	298.00	-2	1,045	-0.19%
2018/06/21	4	304.63	5	299.90	298.50	-1	1,048	-0.10%
2018/06/20	2	309.50	1	311.50	311.00	1	1,042	0.10%
2018/06/19	6	307.00	3	306.83	302.00	3	1,040	0.29%
2018/06/15	0	0.00	44	326.84	326.00	-44	1,031	-4.27%
2018/06/14	1	314.00	1	317.00	318.50	0	1,030	0.00%
2018/06/13	0	0.00	135	329.22	325.00	-135	1,020	-13.23%	大賣/鉅額交易
2018/06/12	86	322.63	2	325.75	319.50	84	1,001	8.38%
2018/06/11	2	313.50	0	0.00	310.00	2	986	0.20%
2018/06/08	4	325.75	2	324.00	320.00	2	989	0.20%
2018/06/07	36	337.38	1	335.50	345.00	35	986	3.55%
2018/06/06	25	341.14	4	342.38	343.00	21	983	2.14%
2018/06/05	14	347.64	21	330.12	347.00	-7	965	-0.72%
2018/06/04	14	323.14	3	320.00	330.00	11	942	1.17%
2018/06/01	5	303.30	0	0.00	303.00	5	930	0.54%
2018/05/31	30	300.78	0	0.00	300.00	30	932	3.22%
2018/05/30	3	304.17	5	302.10	305.00	-2	934	-0.21%
2018/05/29	4	309.13	4	308.25	310.00	0	933	0.00%
2018/05/28	3	308.17	2	305.75	305.50	1	929	0.11%
2018/05/25	2	301.00	2	302.00	301.00	0	928	0.00%
2018/05/24	0	0.00	1	296.50	296.00	-1	922	-0.11%
2018/05/23	0	0.00	2	308.75	300.00	-2	933	-0.21%
2018/05/22	2	311.00	0	0.00	303.00	2	963	0.21%
2018/05/18	2	296.50	3	295.83	297.00	-1	987	-0.10%
2018/05/17	3	295.17	2	296.25	294.00	1	1,001	0.10%
2018/05/16	1	299.00	2	301.00	298.50	-1	1,033	-0.10%
2018/05/15	12	307.96	12	308.04	298.00	0	1,061	0.00%
2018/05/14	23	307.52	23	311.11	311.50	0	1,077	0.00%
2018/05/11	0	0.00	40	290.38	286.50	-40	1,071	-3.73%
2018/05/10	2	294.00	1	290.00	292.00	1	1,067	0.09%
2018/05/09	71	293.37	6	291.92	292.00	65	1,069	6.08%
2018/05/08	6	291.67	2	289.25	294.50	4	1,079	0.37%
2018/05/07	1	281.50	1	275.51	278.50	0	1,083	0.00%
2018/05/04	3	292.00	23	289.65	286.00	-20	1,074	-1.86%
2018/05/03	0	0.00	42	292.40	300.00	-42	1,077	-3.90%
2018/05/02	39	275.47	4	272.50	286.00	35	1,055	3.32%
2018/04/30	4	267.50	33	268.71	278.00	-29	1,032	-2.81%
2018/04/27	3	260.67	4	263.00	268.50	-1	1,027	-0.10%
2018/04/26	13	293.27	21	306.12	283.00	-8	1,002	-0.80%
2018/04/25	1	314.00	1	315.50	314.00	0	990	0.00%
2018/04/24	3	316.50	5	317.40	317.50	-2	995	-0.20%
2018/04/23	3	329.00	2	321.25	324.00	1	996	0.10%
2018/04/20	1	335.50	25	338.22	341.50	-24	998	-2.40%
2018/04/19	13	347.15	25	345.70	339.50	-12	1,004	-1.19%
2018/04/18	40	350.73	60	328.64	360.00	-20	1,005	-1.99%
2018/04/17	23	340.39	17	339.79	340.50	6	970	0.62%
2018/04/16	2	339.25	4	338.63	347.00	-2	963	-0.21%
2018/04/13	1	340.00	0	0.00	336.00	1	965	0.10%
2018/04/12	2	334.25	7	334.07	336.00	-5	1,012	-0.49%
2018/04/11	35	329.53	4	332.75	335.00	31	1,058	2.93%
2018/04/10	6	318.92	7	319.14	318.50	-1	1,048	-0.10%
2018/04/09	4	348.88	20	362.85	337.00	-16	1,039	-1.54%
2018/04/03	0	0.00	2	373.00	372.50	-2	1,024	-0.20%
2018/04/02	1	378.50	4	379.50	379.00	-3	1,045	-0.29%
2018/03/31	1	380.50	4	378.38	378.00	-3	1,052	-0.28%
2018/03/30	4	376.75	4	377.00	375.00	0	1,061	0.00%
2018/03/29	1	388.00	2	380.00	380.00	-1	1,071	-0.09%
2018/03/28	8	384.94	4	380.00	385.00	4	1,071	0.37%
2018/03/27	5	382.10	21	379.57	379.00	-16	1,074	-1.49%
2018/03/26	2	377.50	2	379.25	377.00	0	1,079	0.00%
2018/03/23	2	378.25	11	378.36	383.00	-9	1,090	-0.83%
2018/03/22	7	385.93	7	388.86	387.50	0	1,097	0.00%
2018/03/21	0	0.00	14	382.68	381.00	-14	1,104	-1.27%
2018/03/20	5	393.10	6	391.67	385.00	-1	1,127	-0.09%
2018/03/19	0	0.00	23	379.93	380.50	-23	1,169	-1.97%
2018/03/16	2	377.75	0	0.00	377.50	2	1,181	0.17%
2018/03/14	0	0.00	11	385.32	387.00	-11	1,230	-0.89%
2018/03/13	11	388.32	0	0.00	385.50	11	1,244	0.88%
2018/03/09	0	0.00	3	368.17	368.50	-3	1,267	-0.24%
2018/03/08	1	371.50	0	0.00	372.00	1	1,282	0.08%
2018/03/06	1	365.50	0	0.00	369.50	1	1,333	0.08%
2018/03/02	0	0.00	6	376.83	375.00	-6	1,363	-0.44%
2018/03/01	1	380.50	0	0.00	381.00	1	1,369	0.07%
2018/02/23	0	0.00	1	371.50	373.00	-1	1,460	-0.07%
2018/02/22	3	366.33	0	0.00	367.00	3	1,462	0.21%
2018/02/12	0	0.00	2	335.50	335.50	-2	1,448	-0.14%
2018/02/09	0	0.00	2	326.75	340.00	-2	1,475	-0.14%
2018/02/08	2	346.25	0	0.00	346.50	2	1,502	0.13%
2018/02/06	0	0.00	7	330.00	334.50	-7	1,463	-0.48%
2018/02/05	0	0.00	1	364.00	365.50	-1	1,438	-0.07%
2018/02/02	0	0.00	1	372.50	374.00	-1	1,443	-0.07%
2018/02/01	0	0.00	1	372.50	374.00	-1	1,455	-0.07%
2018/01/31	0	0.00	2	366.50	370.00	-2	1,467	-0.14%
2018/01/30	0	0.00	2	374.50	373.50	-2	1,471	-0.14%
2018/01/29	0	0.00	1	378.00	378.00	-1	1,473	-0.07%
2018/01/26	5	380.70	0	0.00	383.50	5	1,490	0.34%
2018/01/25	0	0.00	2	373.50	372.00	-2	1,503	-0.13%
2018/01/24	0	0.00	1	374.50	375.00	-1	1,569	-0.06%
2018/01/22	3	371.50	0	0.00	373.50	3	1,598	0.19%
2018/01/19	0	0.00	2	372.75	368.00	-2	1,587	-0.13%
2018/01/18	1	390.00	0	0.00	382.00	1	1,574	0.06%
2018/01/17	0	0.00	5	386.90	384.00	-5	1,572	-0.32%
2018/01/16	7	385.93	0	0.00	389.50	7	1,567	0.45%
2018/01/12	0	0.00	1	392.50	378.00	-1	1,552	-0.06%
2018/01/11	0	0.00	2	397.25	394.50	-2	1,539	-0.13%
2018/01/10	1	402.50	1	402.00	397.00	0	1,544	0.00%
2018/01/08	0	0.00	16	412.78	399.00	-16	1,535	-1.04%
2018/01/05	9	424.83	8	410.13	429.00	1	1,503	0.07%
2018/01/04	1	399.50	2	394.25	400.50	-1	1,463	-0.07%
2018/01/03	6	392.75	3	394.00	395.00	3	1,462	0.21%
2018/01/02	1	390.50	0	0.00	388.00	1	1,471	0.07%