億豐 (8464)-永豐金券商分點個股進出

台股 » 個股 » 億豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億豐

(8464)

可現股當沖

股價
412.0
漲跌
▲3.0
漲幅
+0.73%
成交量
641張
產業
上市居家生活
184人加入追蹤

立即追蹤
本地時間:13:30(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

億豐 (8464)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	3.1	407.95	96	409.77	409.00	-92.9	952	-9.75%
2024/11/19	4	419.75	0.4	420.32	419.50	3.6	939	0.39%
2024/11/18	2.1	410.59	27	402.56	414.50	-24.9	956	-2.61%
2024/11/15	1	415.42	0	0.00	408.50	1	981	0.10%
2024/11/14	0	413.91	143.5	407.08	409.00	-143.5	1,020	-14.07%	大賣/鉅額交易
2024/11/13	0	418.71	147	419.63	418.50	-147	1,024	-14.35%	大賣/鉅額交易
2024/11/12	9.2	423.41	7	425.14	425.00	2.2	1,011	0.21%
2024/11/11	3	446.89	9.2	439.27	436.00	-6.2	996	-0.62%
2024/11/08	53.3	447.34	13.5	442.22	447.00	39.8	992	4.01%
2024/11/07	8.1	442.28	16	448.24	434.50	-7.9	962	-0.82%
2024/11/06	3	479.12	2	492.00	479.00	1	927	0.11%
2024/11/05	102	492.77	6	494.17	494.00	96	929	10.33%	大買/
2024/11/04	0.3	490.91	0	0.00	492.00	0.3	940	0.04%
2024/11/01	1	469.50	5	479.10	469.50	-4	941	-0.43%
2024/10/30	13	480.38	1	478.01	481.00	12	945	1.27%
2024/10/29	2.1	478.97	5	482.70	479.00	-2.9	950	-0.30%
2024/10/28	7.1	489.00	4	495.50	489.00	3.1	955	0.32%
2024/10/25	0	0.00	8	493.69	498.50	-8	977	-0.82%
2024/10/24	4	499.00	5	498.20	498.00	-1	998	-0.10%
2024/10/23	1.1	488.41	5	487.70	490.00	-3.9	1,017	-0.38%
2024/10/22	2	497.50	10	496.15	499.00	-8	1,024	-0.78%
2024/10/21	6.1	502.31	33	503.09	500.00	-26.9	1,039	-2.59%
2024/10/18	10.1	511.13	18	512.38	514.00	-7.9	1,050	-0.75%
2024/10/17	4	504.75	45	494.60	507.00	-41	1,053	-3.89%
2024/10/16	7.1	483.40	42	482.01	488.50	-34.9	1,047	-3.33%
2024/10/15	6	504.17	0	0.00	503.00	6	1,030	0.58%
2024/10/14	7	505.14	0	0.00	507.00	7	1,029	0.68%
2024/10/11	4	502.00	51	504.71	503.00	-47	1,034	-4.54%
2024/10/09	12	509.17	0	0.00	510.00	12	1,034	1.16%
2024/10/08	0	0.00	6.1	507.48	506.00	-6.1	1,039	-0.58%
2024/10/07	0.3	489.41	0	0.00	500.00	0.3	1,036	0.02%
2024/10/04	34.2	500.56	8	497.88	501.00	26.2	1,021	2.56%
2024/10/01	3	517.00	10	510.30	510.00	-7	1,013	-0.69%
2024/09/30	3	511.00	9.1	511.32	510.00	-6.1	1,025	-0.59%
2024/09/27	4.1	502.77	3	509.00	505.00	1.1	1,035	0.11%
2024/09/26	9.1	509.19	2.1	507.00	507.00	6.9	1,033	0.67%
2024/09/25	390.1	505.88	115.2	505.81	509.00	274.9	1,030	26.68%	大買/大賣/鉅額交易
2024/09/24	7.1	509.30	13	508.54	512.00	-5.9	1,021	-0.58%
2024/09/23	26.5	505.54	3	506.33	508.00	23.5	1,019	2.30%
2024/09/20	430.7	510.77	20.8	510.79	508.00	410	1,020	40.19%	大買/鉅額交易
2024/09/19	46.5	511.18	15.2	511.87	513.00	31.3	1,005	3.11%
2024/09/18	19	476.53	1	477.00	477.00	18	967	1.86%
2024/09/16	8.2	485.81	4	480.00	480.00	4.2	959	0.44%
2024/09/13	4	490.13	2.1	491.41	490.00	2	961	0.20%
2024/09/12	7.1	464.53	62.3	471.06	476.00	-55.2	949	-5.82%
2024/09/11	13.2	454.65	16	447.72	454.00	-2.8	938	-0.30%
2024/09/10	4.1	459.62	28	462.25	471.50	-24	928	-2.58%
2024/09/09	4	456.89	14	460.93	465.50	-10	907	-1.10%
2024/09/06	40	463.50	6.1	462.47	465.00	33.9	905	3.75%
2024/09/05	9	470.11	15	469.33	466.00	-6	903	-0.66%
2024/09/04	7	466.57	28	459.23	461.50	-21	918	-2.29%
2024/09/03	15	473.00	47.5	475.57	477.00	-32.5	921	-3.53%
2024/09/02	9	480.28	18	480.36	479.50	-9	919	-0.98%
2024/08/30	8	470.50	0	468.00	470.00	8	919	0.87%
2024/08/29	118	482.21	13	481.65	476.00	105	917	11.45%	大買/鉅額交易
2024/08/28	13	473.88	4.4	475.23	471.00	8.6	905	0.95%
2024/08/27	1	467.50	1	457.00	467.50	0	911	0.00%
2024/08/26	2	456.00	49	455.31	456.00	-47	908	-5.17%
2024/08/23	65.3	447.77	141	449.05	451.00	-75.7	919	-8.24%	大賣/
2024/08/22	3.4	460.41	38	457.93	457.50	-34.6	918	-3.77%
2024/08/21	27.3	466.80	1.2	463.97	460.50	26	909	2.86%
2024/08/20	34	477.81	4	479.88	480.00	30	898	3.34%
2024/08/19	33	440.56	11	451.47	459.00	22	870	2.52%
2024/08/16	523.1	460.88	161.1	456.50	441.50	362	836	43.29%	大買/大賣/鉅額交易
2024/08/15	96.2	455.94	7.8	456.41	456.50	88.4	794	11.13%
2024/08/14	1	406.00	9.2	414.34	415.00	-8.2	768	-1.07%
2024/08/13	1	402.06	0.3	402.61	408.00	0.7	771	0.09%
2024/08/12	0	401.50	0.1	401.88	403.00	-0.1	779	-0.01%
2024/08/09	0.1	393.31	0	0.00	391.50	0.1	779	0.01%
2024/08/08	60.1	388.46	6	385.00	385.00	54.1	778	6.95%
2024/08/07	65.1	401.22	105.1	397.57	399.00	-40	772	-5.18%	大賣/
2024/08/06	9.1	388.36	1	386.47	383.00	8	764	1.05%
2024/08/05	9.1	379.36	9	374.25	373.50	0.1	752	0.01%
2024/08/02	2	392.00	51	388.17	393.50	-49	749	-6.54%
2024/08/01	11.5	402.35	2.1	401.93	405.00	9.4	747	1.26%
2024/07/31	74.3	402.38	0	0.00	397.50	74.3	746	9.95%
2024/07/30	143.2	414.67	15	406.37	418.00	128.2	763	16.80%	大買/鉅額交易
2024/07/29	175.1	411.68	30	409.40	407.50	145.1	744	19.50%	大買/鉅額交易
2024/07/26	51	386.49	6.4	386.23	393.00	44.6	717	6.22%
2024/07/23	55.8	383.77	10	385.60	383.00	45.8	703	6.51%
2024/07/22	330.3	392.65	33.1	392.90	375.50	297.1	701	42.35%	大買/鉅額交易
2024/07/19	1	374.06	6	372.30	383.00	-5	686	-0.73%
2024/07/18	84	366.80	2.7	367.61	368.50	81.3	675	12.02%
2024/07/17	23.4	369.70	1.1	367.86	365.50	22.3	674	3.31%
2024/07/16	9.2	362.51	1	365.00	365.00	8.2	669	1.22%
2024/07/15	4.2	372.55	105	371.12	370.00	-100.8	672	-15.00%	大賣/
2024/07/12	6.1	374.91	8	375.19	375.00	-1.9	677	-0.28%
2024/07/11	6.2	376.01	4	376.00	375.50	2.2	679	0.33%
2024/07/10	13	382.50	1.3	384.30	383.00	11.7	688	1.70%
2024/07/09	4.7	379.88	41.1	379.74	381.00	-36.4	683	-5.33%
2024/07/08	6.1	397.56	9	404.09	405.00	-2.9	674	-0.44%
2024/07/05	12	392.79	1.3	391.01	391.00	10.7	674	1.58%
2024/07/04	28.2	392.84	8.1	401.93	395.00	20.2	666	3.02%
2024/07/03	12.4	391.69	8.3	410.37	415.50	4.1	661	0.62%
2024/07/02	12.3	383.76	71	379.06	380.50	-58.7	644	-9.10%
2024/07/01	1.6	392.94	2.4	390.19	387.00	-0.8	638	-0.13%
2024/06/28	16.3	389.36	0	388.00	390.00	16.3	641	2.54%
2024/06/27	1.2	385.75	1.1	384.53	384.50	0.1	634	0.02%
2024/06/26	0.1	371.11	0	0.00	370.50	0.1	616	0.02%
2024/06/25	4	373.50	30.1	373.48	375.00	-26.1	612	-4.25%
2024/06/24	0	362.83	30	354.85	365.50	-30	603	-4.97%
2024/06/21	2	355.50	6	355.50	355.50	-4	603	-0.66%
2024/06/20	7	356.86	0	0.00	358.00	7	604	1.16%
2024/06/19	5	360.60	0	0.00	360.00	5	599	0.83%
2024/06/18	0.1	363.00	9	361.91	364.00	-8.9	601	-1.48%
2024/06/17	1	370.37	19	368.32	370.00	-18	603	-2.98%
2024/06/14	2.2	358.90	43	361.97	362.00	-40.8	604	-6.74%
2024/06/13	2	376.74	103	373.39	372.50	-101	593	-17.01%	大賣/
2024/06/12	3	375.50	0.3	376.00	375.50	2.7	595	0.45%
2024/06/11	0	380.25	2	383.75	379.50	-2	597	-0.33%
2024/06/07	0	367.00	1.3	369.15	375.00	-1.3	575	-0.22%
2024/06/06	0	361.82	19	361.55	364.00	-19	565	-3.35%
2024/06/05	0	0.00	2	359.00	359.50	-2	566	-0.35%
2024/06/04	0	0.00	17	355.74	357.00	-17	561	-3.03%
2024/06/03	0	353.50	10	352.95	352.00	-10	555	-1.80%
2024/05/31	0	0.00	0	352.50	351.00	0	559	0.00%
2024/05/30	0	0.00	6	349.92	349.00	-6	549	-1.09%
2024/05/29	1.4	350.63	0	0.00	349.00	1.4	546	0.25%
2024/05/28	7.1	353.55	125	353.54	353.50	-117.9	546	-21.57%	大賣/鉅額交易
2024/05/27	6	353.18	1.2	355.61	352.00	4.8	544	0.89%
2024/05/24	0	0.00	3	363.50	363.00	-3	548	-0.55%
2024/05/23	0	362.00	1	363.00	362.00	-1	548	-0.18%
2024/05/21	0	0.00	1	356.50	357.00	-1	559	-0.18%
2024/05/20	6	357.33	0	0.00	357.50	6	566	1.06%
2024/05/17	5	358.79	0	359.00	354.50	5	565	0.89%
2024/05/16	0	361.12	3	356.67	356.00	-3	559	-0.53%
2024/05/15	7	351.43	1	351.50	352.00	6	555	1.08%
2024/05/14	0	0.00	0	346.00	345.50	0	564	0.00%
2024/05/13	2.4	342.73	0	0.00	344.00	2.4	560	0.43%
2024/05/10	1	342.50	0	346.00	340.50	1	555	0.18%
2024/05/09	0	349.75	0	0.00	345.50	0	559	0.00%
2024/05/08	3	344.00	1	346.50	346.50	2	561	0.36%
2024/05/07	10.3	345.47	0	350.88	345.00	10.3	556	1.85%
2024/05/06	10.7	343.48	217	344.04	342.50	-206.3	553	-37.26%	大賣/鉅額交易
2024/05/03	19.3	350.86	6	354.50	346.00	13.3	539	2.46%
2024/05/02	1	370.06	0	0.00	369.00	1	509	0.20%
2024/04/30	8	381.00	0	0.00	381.00	8	511	1.56%
2024/04/29	3.3	375.39	60.3	375.44	378.00	-57	512	-11.13%
2024/04/26	17.2	384.14	33	377.50	376.50	-15.8	505	-3.13%
2024/04/24	0	0.00	0.2	378.50	379.50	-0.2	497	-0.03%
2024/04/23	46	372.26	1.1	372.03	373.50	44.9	502	8.95%
2024/04/22	1	365.95	1.1	364.94	365.50	0	508	-0.01%
2024/04/19	50.9	364.00	19	363.26	365.00	31.9	525	6.06%
2024/04/18	0	0.00	2	364.20	368.50	-2	518	-0.39%
2024/04/17	0	0.00	313	360.60	362.00	-313	538	-58.12%	大賣/鉅額交易
2024/04/16	1	361.00	3	359.45	358.00	-2	534	-0.37%
2024/04/15	1	355.00	0	354.50	357.00	1	519	0.19%
2024/04/11	0.4	350.75	1	351.00	352.50	-0.6	517	-0.12%
2024/04/10	0	0.00	1	352.56	353.50	-1	512	-0.19%
2024/04/09	1.3	354.19	2.2	356.93	354.00	-1	514	-0.19%
2024/04/08	51	350.62	10.1	349.88	350.00	40.9	504	8.10%
2024/04/03	1	350.99	0	0.00	348.00	1	501	0.20%
2024/04/02	0.6	349.67	18	349.39	349.00	-17.4	500	-3.48%
2024/04/01	0	350.16	11.1	351.05	350.50	-11	496	-2.22%
2024/03/29	0	0.00	10.1	353.55	351.50	-10.1	493	-2.05%
2024/03/28	0.3	353.72	0	0.00	355.00	0.3	494	0.07%
2024/03/27	1	354.00	2	352.25	355.00	-1	491	-0.20%
2024/03/25	1.5	345.37	3	349.67	346.50	-1.5	493	-0.30%
2024/03/22	12.2	352.48	7.3	350.55	352.50	4.9	496	0.98%
2024/03/21	0	351.00	0.1	354.50	355.00	-0.1	513	-0.02%
2024/03/20	1	351.47	1	351.48	351.00	0	518	0.00%
2024/03/19	0.3	356.89	58	358.21	354.00	-57.7	537	-10.74%
2024/03/18	1	365.97	0	367.00	361.50	1	532	0.19%
2024/03/15	5	358.30	46	358.63	361.50	-41	534	-7.67%
2024/03/14	4.1	371.51	31	371.96	364.00	-26.9	523	-5.14%
2024/03/13	1	377.00	0.1	379.50	377.00	0.9	513	0.18%
2024/03/12	0	380.00	42.3	377.43	378.50	-42.3	514	-8.23%
2024/03/11	1	378.50	0	0.00	378.50	1	517	0.19%
2024/03/08	1	378.00	1.3	378.80	375.50	-0.3	518	-0.05%
2024/03/07	1	380.00	2	379.21	382.00	-1	524	-0.19%
2024/03/06	65	384.08	0	0.00	380.50	65	526	12.35%
2024/03/05	0	0.00	2	370.62	370.00	-2	527	-0.38%
2024/03/04	2	374.75	4	374.50	372.50	-2	534	-0.37%
2024/03/01	80.3	380.22	8	377.61	379.00	72.3	537	13.43%
2024/02/29	1	372.32	0.2	368.36	369.50	0.8	524	0.15%
2024/02/27	1	373.00	0	0.00	371.50	1	520	0.19%
2024/02/26	1	369.00	0	367.00	369.00	1	515	0.19%
2024/02/22	8	372.82	2	375.74	370.00	6	544	1.10%
2024/02/21	111.1	363.59	1	354.50	365.00	110.1	538	20.43%	大買/鉅額交易
2024/02/20	1	356.01	1	356.50	358.00	0	543	0.00%
2024/02/19	1.8	352.34	1	350.87	352.50	0.8	552	0.14%
2024/02/16	1	351.00	2	352.91	350.00	-1	560	-0.17%
2024/02/15	102.9	343.61	2.2	342.02	346.00	100.7	558	18.02%	大買/
2024/02/05	3	340.67	1	345.00	338.50	2	548	0.36%
2024/02/02	26.3	346.94	0	0.00	346.00	26.3	552	4.76%
2024/02/01	11	346.59	3	345.83	348.00	8	560	1.43%
2024/01/31	1	341.50	0	0.00	335.50	1	556	0.18%
2024/01/30	0	0.00	1	346.00	342.00	-1	549	-0.18%
2024/01/29	4	347.00	3	345.17	348.00	1	544	0.18%
2024/01/26	10	339.80	1	339.50	340.00	9	535	1.68%
2024/01/25	5.1	331.94	0	0.00	334.50	5.1	536	0.94%
2024/01/24	3.1	330.21	1	332.26	331.50	2.1	534	0.40%
2024/01/23	3	340.33	0	0.00	338.00	3	534	0.56%
2024/01/22	11	341.86	1.2	341.41	341.00	9.8	531	1.84%
2024/01/19	2	340.00	1	343.00	341.50	1	527	0.19%
2024/01/18	2	337.50	6	343.34	340.00	-4	528	-0.76%
2024/01/17	1	342.50	1	342.82	341.50	0	519	0.00%
2024/01/16	1	360.00	0	0.00	355.00	1	507	0.20%
2024/01/15	11	365.04	6	369.00	365.00	5	493	1.02%
2024/01/12	0	355.50	16	357.19	356.00	-16	474	-3.37%
2024/01/11	18	374.94	106	372.47	368.50	-88	470	-18.70%	大賣/
2024/01/10	0	0.00	2.2	347.99	351.00	-2.2	443	-0.49%
2024/01/09	1	351.50	1	345.73	348.00	0	440	0.00%
2024/01/08	1	342.50	0	0.00	343.50	1	445	0.22%
2024/01/05	0	0.00	0	339.75	339.50	0	447	0.00%
2024/01/04	0	0.00	1	343.26	344.50	-1	447	-0.22%
2024/01/03	21	342.45	2.3	343.07	343.00	18.7	454	4.11%
2024/01/02	1	344.00	3	346.00	349.00	-2	453	-0.44%
2023/12/29	0	0.00	5.1	353.09	353.00	-5.1	456	-1.11%
2023/12/28	1	350.50	1	350.00	351.50	0	458	0.00%
2023/12/27	0	0.00	2.2	349.05	349.50	-2.2	457	-0.48%
2023/12/26	2	351.50	1	348.34	352.00	1	453	0.22%
2023/12/25	1	350.00	3	353.33	349.50	-2	454	-0.44%
2023/12/22	0.1	347.00	1	348.00	348.50	-0.9	452	-0.19%
2023/12/21	1.1	345.46	1	347.50	347.50	0.1	452	0.02%
2023/12/20	18	354.92	1	354.41	352.00	17	446	3.81%
2023/12/19	12	357.79	2	355.97	361.50	10	436	2.28%
2023/12/18	3	362.83	2.2	366.25	360.50	0.8	431	0.20%
2023/12/15	28	363.48	4.4	362.79	363.00	23.6	412	5.72%
2023/12/14	18	358.53	11	354.09	364.00	7	402	1.74%
2023/12/13	1	339.00	0	341.00	337.00	1	377	0.26%
2023/12/12	1.7	343.97	1	346.29	344.00	0.7	375	0.20%
2023/12/11	1.5	349.60	5	343.80	354.50	-3.5	375	-0.94%
2023/12/08	0	346.50	0	0.00	348.50	0	373	0.01%
2023/12/07	1	349.00	2	354.88	346.00	-1	379	-0.26%
2023/12/06	26	360.62	0.1	353.05	359.00	25.9	380	6.82%
2023/12/05	0	0.00	15.1	349.53	351.00	-15.1	374	-4.02%
2023/12/04	2	345.25	0	347.00	346.50	2	370	0.54%
2023/12/01	0	0.00	0	338.50	341.00	0	360	0.00%
2023/11/30	1	339.00	2	341.25	341.00	-1	357	-0.28%
2023/11/29	1	339.50	59.1	340.53	344.00	-58.1	348	-16.66%
2023/11/28	9.1	341.17	1	339.00	341.00	8.1	346	2.32%
2023/11/27	1	341.00	0.2	341.14	339.00	0.8	349	0.23%
2023/11/24	0	0.00	2	342.01	342.50	-2	352	-0.57%
2023/11/22	1	339.48	112	337.82	337.00	-111	347	-31.96%	大賣/鉅額交易
2023/11/21	0	0.00	21	346.93	347.50	-21	343	-6.11%
2023/11/20	1	337.00	2	341.25	346.00	-1	314	-0.32%
2023/11/17	64	338.80	4	337.30	334.00	60	309	19.38%
2023/11/16	17.2	342.22	50	338.44	340.50	-32.8	294	-11.16%
2023/11/15	2.6	331.85	4	336.61	336.50	-1.4	281	-0.50%
2023/11/14	0.1	324.64	3	324.34	324.00	-2.9	279	-1.05%
2023/11/13	8.1	320.60	3	323.95	321.00	5.1	281	1.81%
2023/11/10	1.4	318.42	5	324.70	326.00	-3.7	281	-1.30%
2023/11/09	2	311.00	1.1	312.55	311.50	0.9	282	0.31%
2023/11/08	3.1	302.67	0	0.00	303.00	3.1	277	1.11%
2023/11/07	6	304.17	1	301.00	303.50	5	279	1.80%
2023/11/06	2.3	301.79	1	300.00	302.00	1.3	285	0.47%
2023/11/03	1.6	299.37	0	0.00	300.50	1.6	286	0.57%
2023/11/02	19	297.82	1	293.50	297.00	18	290	6.20%
2023/11/01	0	288.00	0	0.00	284.00	0	288	0.00%
2023/10/31	1	288.98	3	289.83	286.00	-2	295	-0.67%
2023/10/27	0	0.00	3	292.17	292.00	-3	304	-0.99%
2023/10/26	51	291.57	30	289.90	292.00	21	324	6.48%
2023/10/25	0	292.00	0	0.00	293.00	0	325	0.00%
2023/10/24	1.2	290.58	1	289.50	290.50	0.2	334	0.06%
2023/10/23	1	290.00	2.5	291.41	291.00	-1.4	341	-0.42%
2023/10/20	0	290.70	0	0.00	290.00	0	358	0.01%
2023/10/19	0.1	297.14	0	297.50	295.00	0.1	358	0.03%
2023/10/17	61	301.53	1	300.00	300.00	60	358	16.73%
2023/10/16	1	306.41	0	0.00	300.50	1	369	0.28%
2023/10/13	1.4	308.87	0	0.00	307.50	1.4	369	0.39%
2023/10/12	0	0.00	5	313.80	316.00	-5	366	-1.36%
2023/10/11	6	312.17	33	310.14	309.00	-27	368	-7.34%
2023/10/06	1	313.50	2	318.50	316.50	-1	363	-0.28%
2023/10/05	13	314.96	0	0.00	315.00	13	368	3.53%
2023/10/04	12	307.17	7.2	306.91	306.50	4.8	364	1.33%
2023/10/03	1	312.00	0	0.00	313.00	1	366	0.27%
2023/09/28	0	0.00	2	310.50	310.00	-2	375	-0.53%
2023/09/26	0	0.00	3.1	310.22	313.00	-3.1	377	-0.82%
2023/09/25	1	318.00	0	0.00	312.00	1	376	0.27%
2023/09/22	0.1	313.00	1	314.50	316.50	-0.9	380	-0.24%
2023/09/20	1	314.01	0	0.00	313.00	1	380	0.26%
2023/09/19	0	0.00	1	317.00	319.00	-1	378	-0.26%
2023/09/18	11.1	324.73	0	0.00	322.00	11.1	381	2.91%
2023/09/15	5.2	324.88	38	325.03	326.00	-32.9	391	-8.39%
2023/09/14	1	320.49	1	324.00	323.00	0	393	0.01%
2023/09/13	0	0.00	0	316.00	315.00	0	390	0.00%
2023/09/12	9	318.56	4	322.00	321.00	5	398	1.25%
2023/09/11	1	308.00	0	311.00	308.00	1	398	0.24%
2023/09/08	0	309.00	0	0.00	306.00	0	401	0.00%
2023/09/07	0	0.00	1.1	303.71	305.00	-1.1	408	-0.27%
2023/09/06	1	310.00	2.1	309.32	310.50	-1.1	408	-0.26%
2023/09/05	0	0.00	1.2	307.77	310.00	-1.2	409	-0.29%
2023/09/04	1.2	311.42	0	0.00	312.00	1.2	414	0.29%
2023/09/01	22	312.86	4.4	306.56	313.00	17.6	420	4.19%
2023/08/31	50	303.07	0	0.00	299.00	50	417	11.99%
2023/08/30	1	311.00	0.1	310.50	311.00	0.9	413	0.23%
2023/08/29	2	299.50	0	0.00	305.50	2	412	0.49%
2023/08/25	2.1	302.50	0.9	302.43	300.00	1.2	417	0.28%
2023/08/24	0	0.00	4	307.77	307.50	-4	418	-0.96%
2023/08/23	2	305.50	0	0.00	303.50	2	418	0.48%
2023/08/22	0	303.50	0	0.00	304.00	0	418	0.01%
2023/08/21	0	0.00	0	317.00	304.50	0	425	-0.01%
2023/08/18	6	303.02	4	302.50	304.50	2	424	0.48%
2023/08/17	1	310.00	2.2	307.14	310.00	-1.2	426	-0.28%
2023/08/16	3	313.50	0	0.00	311.00	3	419	0.71%
2023/08/15	39	314.27	4	316.88	314.00	35	422	8.29%
2023/08/14	15	303.30	4	305.50	302.50	11	416	2.64%
2023/08/11	1	309.50	0	0.00	309.50	1	416	0.24%
2023/08/10	0	311.50	1.1	311.70	313.50	-1.1	414	-0.27%
2023/08/09	2.4	321.51	0	0.00	320.50	2.4	408	0.60%
2023/08/08	2	323.50	2	327.51	323.50	0	407	0.00%
2023/08/07	1	333.00	3	332.18	330.00	-2	404	-0.49%
2023/08/04	18.9	335.01	0	0.00	334.00	18.9	405	4.66%
2023/08/02	0.2	333.50	1	333.50	322.50	-0.8	397	-0.20%
2023/08/01	0	0.00	4	333.16	334.50	-4	393	-1.02%
2023/07/31	9	325.17	53.5	327.49	325.00	-44.5	386	-11.52%
2023/07/28	22	313.61	68	314.96	313.00	-46	371	-12.37%
2023/07/27	2.4	307.81	67	307.54	308.00	-64.6	367	-17.56%
2023/07/26	0	0.00	108.3	309.42	310.00	-108.3	362	-29.84%	大賣/鉅額交易
2023/07/25	3.1	308.94	108.7	305.37	306.00	-105.6	368	-28.68%	大賣/鉅額交易
2023/07/24	2.1	317.83	4.1	313.84	311.50	-2	352	-0.56%
2023/07/21	0	323.00	0	323.00	324.00	0	348	-0.01%
2023/07/20	1	320.50	90	324.53	325.00	-89	347	-25.58%
2023/07/19	4.2	318.61	1.3	320.38	319.00	2.8	343	0.83%
2023/07/18	0	0.00	27	343.04	343.00	-27	329	-8.18%
2023/07/17	5	344.40	0	0.00	343.00	5	327	1.53%
2023/07/14	1	345.00	0	0.00	343.00	1	328	0.30%
2023/07/13	2	337.00	1	344.50	343.00	1	326	0.31%
2023/07/11	0	0.00	1	338.00	340.00	-1	318	-0.31%
2023/07/10	1	333.50	2	334.75	335.00	-1	320	-0.31%
2023/07/07	0	339.00	8	331.94	335.00	-8	316	-2.53%
2023/07/06	1	345.30	4.1	339.61	330.00	-3.1	315	-0.98%
2023/07/05	1	346.02	4	348.25	346.00	-3	308	-0.98%
2023/07/04	0	0.00	1	348.00	350.00	-1	305	-0.33%
2023/07/03	11	346.23	1	348.00	348.00	10	311	3.21%
2023/06/30	0	0.00	2	345.00	342.50	-2	315	-0.63%
2023/06/29	0	0.00	1	345.00	346.00	-1	312	-0.32%
2023/06/28	0	0.00	1	345.50	345.00	-1	315	-0.32%
2023/06/27	0	0.00	1	341.00	343.00	-1	317	-0.31%
2023/06/26	5	339.51	0	0.00	344.00	5	326	1.54%
2023/06/21	0	340.00	0	0.00	341.50	0	328	0.00%
2023/06/20	1	344.00	1	345.50	339.50	0	319	0.00%
2023/06/19	1	348.50	1	346.00	348.50	0	317	0.01%
2023/06/16	22	353.52	0	0.00	348.50	22	326	6.74%
2023/06/15	0	354.43	0	0.00	355.00	0	318	0.01%
2023/06/14	0.3	360.00	2	359.25	358.00	-1.7	315	-0.55%
2023/06/13	1.3	360.16	0	0.00	362.00	1.3	312	0.42%
2023/06/12	1	357.00	2	356.75	358.50	-1	314	-0.32%
2023/06/09	1	366.50	1	366.00	362.50	0	327	0.00%
2023/06/08	0	0.00	2	364.50	362.50	-2	332	-0.60%
2023/06/07	0.5	356.56	3	360.33	364.50	-2.5	333	-0.76%
2023/06/06	1	349.37	1	347.00	349.00	0.1	327	0.02%
2023/06/05	19.3	344.84	0	0.00	348.00	19.3	326	5.92%
2023/06/02	2.4	348.93	0	350.00	348.50	2.4	324	0.75%
2023/05/30	1	351.50	2	352.51	350.50	-1	350	-0.28%
2023/05/29	7	350.86	1	348.50	351.50	6	352	1.70%
2023/05/26	5	344.20	0	0.00	345.00	5	358	1.40%
2023/05/25	50	346.79	1	348.00	347.50	49	359	13.63%
2023/05/24	1	351.00	1	352.00	354.00	0	361	0.00%
2023/05/23	2	361.75	0	0.00	359.50	2	361	0.55%
2023/05/22	1	349.00	1	349.00	351.00	0	351	0.00%
2023/05/19	2	343.75	0	0.00	346.50	2	353	0.57%
2023/05/18	1	341.50	1	345.50	339.50	0	347	0.00%
2023/05/17	27	340.43	4	341.88	343.00	23	359	6.41%
2023/05/16	17	339.79	1	336.00	338.00	16	362	4.41%
2023/05/15	6	336.75	0	0.00	334.00	6	360	1.66%
2023/05/12	1	340.50	0	0.00	340.50	1	361	0.28%
2023/05/10	1.1	343.18	1	344.00	346.00	0.1	364	0.02%
2023/05/09	2	345.75	1	342.00	344.00	1	372	0.27%
2023/05/08	1	347.00	0	0.00	348.50	1	372	0.27%
2023/05/04	0	0.00	2	347.73	354.00	-2	394	-0.50%
2023/05/03	1	347.00	1	343.50	345.00	0	394	0.00%
2023/05/02	1	341.50	0	349.00	350.50	1	405	0.24%
2023/04/28	0	0.00	2	336.22	337.50	-2	413	-0.49%
2023/04/27	0	0.00	3	333.67	333.00	-3	406	-0.74%
2023/04/26	3	329.83	0	0.00	334.50	3	412	0.73%
2023/04/25	0	0.00	1	324.00	326.00	-1	414	-0.24%
2023/04/24	1	326.50	78	327.50	327.50	-77	415	-18.54%
2023/04/21	20	325.58	0	0.00	325.50	20	415	4.82%
2023/04/20	4	329.00	1	325.50	327.50	3	417	0.72%
2023/04/19	7	331.14	0	0.00	331.50	7	424	1.65%
2023/04/18	0	0.00	0.9	334.00	336.00	-0.9	426	-0.22%
2023/04/17	1	336.00	0	0.00	333.50	1	428	0.23%
2023/04/14	0	0.00	1	333.50	336.00	-1	431	-0.22%
2023/04/13	1	329.50	0	0.00	334.00	1	430	0.23%
2023/04/12	15	328.53	0	0.00	329.00	15	431	3.47%
2023/04/11	2.3	327.49	0.9	327.00	329.00	1.4	442	0.31%
2023/04/10	1	326.00	0	0.00	330.50	1	443	0.23%
2023/04/07	0	0.00	1	320.00	324.00	-1	442	-0.21%
2023/04/06	1	328.00	0	0.00	326.00	1	442	0.23%
2023/03/31	26	329.19	0	0.00	327.00	26	438	5.93%
2023/03/30	1	328.50	1	329.98	332.00	0.1	435	0.01%
2023/03/29	1	329.00	0	0.00	328.50	1	439	0.23%
2023/03/28	0	0.00	1	323.00	325.00	-1	443	-0.23%
2023/03/27	12	327.38	0	326.50	324.00	12	445	2.69%
2023/03/23	0	322.50	0	0.00	323.50	0	442	0.01%
2023/03/22	0	0.00	0.2	322.50	323.50	-0.2	451	-0.04%
2023/03/21	0	0.00	1	320.00	322.50	-1	457	-0.22%
2023/03/20	1	318.50	0	0.00	319.00	1	449	0.22%
2023/03/17	0	0.00	1.3	314.95	317.00	-1.3	454	-0.30%
2023/03/16	1	307.55	1	311.50	312.00	0	452	0.00%
2023/03/15	26	309.38	0	0.00	310.50	26	454	5.72%
2023/03/14	0	311.39	2	307.79	307.00	-2	450	-0.43%
2023/03/13	2	323.50	2	318.75	320.00	0	440	0.00%
2023/03/10	0	0.00	1	324.50	324.50	-1	437	-0.23%
2023/03/09	1.1	337.78	0	0.00	332.00	1.1	439	0.25%
2023/03/07	0	0.00	1	340.00	342.00	-1	465	-0.21%
2023/03/06	4	339.13	51	337.43	337.50	-47	479	-9.81%
2023/03/03	1	339.00	3	339.00	339.50	-2	476	-0.42%
2023/03/02	0	295.00	3.3	330.19	335.00	-3.3	462	-0.71%
2023/03/01	35	327.70	0	330.50	327.50	35	451	7.75%
2023/02/24	0	0.00	1	324.00	326.00	-1	455	-0.22%
2023/02/23	1	326.00	0	0.00	329.00	1	454	0.22%
2023/02/22	3.1	320.03	0	0.00	320.00	3.1	456	0.68%
2023/02/21	35	332.09	1	333.00	335.00	34	458	7.42%
2023/02/20	63	333.71	1	332.00	332.50	62	465	13.33%
2023/02/17	55	335.86	2	333.70	338.50	53	474	11.17%
2023/02/16	1	339.97	0.2	335.00	336.00	0.8	490	0.17%
2023/02/15	0	341.50	0.2	339.63	341.50	-0.1	501	-0.03%
2023/02/14	22	327.59	50	328.35	330.00	-27.9	493	-5.66%
2023/02/13	1	320.00	0	0.00	319.00	1	496	0.20%
2023/02/10	0	0.00	1	318.00	320.50	-1	499	-0.20%
2023/02/09	1	321.50	0.2	321.02	321.00	0.8	504	0.15%
2023/02/08	0	0.00	0.1	324.47	326.50	-0.1	508	-0.02%
2023/02/07	0	0.00	2.1	329.29	329.00	-2.1	507	-0.41%
2023/02/06	1	319.50	3	315.53	316.00	-2	499	-0.40%
2023/02/03	1	314.50	1	321.50	320.00	0	502	0.00%
2023/02/02	4	312.50	1	315.00	315.50	3	478	0.63%
2023/02/01	0	0.00	4.3	315.35	315.50	-4.3	476	-0.89%
2023/01/31	1	315.00	1	309.85	311.50	0	474	0.00%
2023/01/30	10	329.70	2	333.50	333.50	8	471	1.70%
2023/01/17	1	320.00	3.2	321.63	321.00	-2.2	463	-0.46%
2023/01/16	2.3	326.48	1	327.00	330.00	1.4	461	0.29%
2023/01/13	3	318.00	0	0.00	320.00	3	455	0.66%
2023/01/12	56.2	314.89	0	0.00	315.50	56.2	471	11.92%
2023/01/11	2	310.50	0	0.00	309.50	2	474	0.42%
2023/01/10	1.3	307.76	1	306.00	308.00	0.3	480	0.07%
2023/01/09	40	309.25	3	307.34	309.00	37	486	7.62%
2023/01/06	12	299.21	0.4	298.50	297.50	11.6	490	2.36%
2023/01/05	0	0.00	10	294.95	299.00	-10	521	-1.92%
2023/01/04	0.5	296.99	1	296.00	299.00	-0.5	520	-0.10%
2023/01/03	1	299.00	0	0.00	293.50	1	524	0.19%
2022/12/30	0	0.00	0.9	292.50	294.50	-0.9	522	-0.18%
2022/12/29	1	286.00	2.1	291.36	293.00	-1.1	526	-0.22%
2022/12/28	3	285.00	2	281.50	285.00	1	522	0.19%
2022/12/27	2	283.25	2	279.00	280.50	0	522	0.00%
2022/12/26	1	279.00	0	0.00	279.00	1	528	0.19%
2022/12/23	12	280.79	1	280.00	278.50	11	540	2.03%
2022/12/22	1	283.50	0	0.00	282.50	1	547	0.18%
2022/12/20	5.9	274.63	1	271.50	274.00	4.9	552	0.88%
2022/12/19	41	287.20	32.9	283.32	283.50	8.1	556	1.45%
2022/12/16	1	285.50	0	0.00	285.50	1	556	0.18%
2022/12/15	17	291.26	3	292.33	293.00	14	558	2.51%
2022/12/14	0	0.00	2	285.99	288.50	-2	558	-0.35%
2022/12/13	1	278.00	0	0.00	272.00	1	549	0.18%
2022/12/12	0	0.00	5	279.40	280.00	-5	542	-0.92%
2022/12/09	1	283.96	0	280.43	275.50	1	550	0.18%
2022/12/07	0	0.00	1	281.50	283.00	-1	549	-0.17%
2022/12/06	1	287.50	1	275.00	278.00	0	548	0.00%
2022/12/05	1	287.03	0	289.50	286.00	1	546	0.19%
2022/12/02	1	282.00	1	281.50	285.50	0	548	0.00%
2022/12/01	0	0.00	3.6	292.56	289.00	-3.6	547	-0.65%
2022/11/30	0.1	296.14	1.9	292.09	291.00	-1.8	543	-0.34%
2022/11/29	72	290.43	1	289.00	291.50	71	527	13.45%
2022/11/28	3.2	281.38	2.5	278.07	282.50	0.7	517	0.14%
2022/11/25	0	0.00	1.6	277.42	277.50	-1.6	508	-0.32%
2022/11/24	0	0.00	1	278.00	280.50	-1	508	-0.20%
2022/11/23	1	270.00	0	0.00	271.00	1	507	0.20%
2022/11/22	0	0.00	1	266.00	268.50	-1	511	-0.19%
2022/11/21	1	278.50	0	271.96	268.00	1	503	0.20%
2022/11/18	3	284.83	1	282.92	282.00	2	497	0.39%
2022/11/17	1	287.50	1	283.00	285.00	0	492	0.00%
2022/11/16	1	287.00	4.1	284.77	287.00	-3.1	484	-0.64%
2022/11/15	0	0.00	1.3	282.34	285.00	-1.3	478	-0.27%
2022/11/14	1	266.50	0.5	277.59	278.00	0.5	465	0.10%
2022/11/11	6	259.50	18.5	251.24	259.50	-12.5	450	-2.78%
2022/11/10	2	240.50	1	240.01	241.50	1	439	0.23%
2022/11/09	17	244.89	225.2	244.12	248.00	-208.2	436	-47.73%	大賣/鉅額交易
2022/11/08	0	0.00	1	243.00	245.00	-1	444	-0.22%
2022/11/07	1	242.50	223.1	241.93	244.00	-222.1	445	-49.81%	大賣/鉅額交易
2022/11/04	0	0.00	2	239.26	240.00	-2	442	-0.45%
2022/11/03	1.1	254.83	4.7	246.32	244.00	-3.6	439	-0.83%
2022/11/02	1	253.50	0	0.00	254.50	1	442	0.23%
2022/11/01	0.2	254.67	0.9	256.00	258.00	-0.8	440	-0.17%
2022/10/31	2.6	248.22	0	0.00	249.00	2.6	454	0.56%
2022/10/27	0	246.00	1	241.50	243.00	-1	465	-0.21%
2022/10/26	2.2	245.68	1	242.50	242.50	1.2	464	0.26%
2022/10/25	1	244.00	1.3	244.96	246.00	-0.3	455	-0.08%
2022/10/24	1	243.00	0	247.32	244.50	1	452	0.22%
2022/10/21	0	0.00	17	248.35	247.00	-17	451	-3.76%
2022/10/20	0	0.00	4.2	250.98	257.50	-4.2	450	-0.93%
2022/10/19	2	252.75	0.1	254.00	253.00	1.9	430	0.45%
2022/10/18	7	248.00	1	246.00	248.00	6	426	1.41%
2022/10/17	2	236.00	1.1	236.67	236.00	0.9	421	0.21%
2022/10/14	2	236.25	0	0.00	235.00	2	413	0.48%
2022/10/13	1.1	232.33	1.1	237.29	238.50	0	403	0.00%
2022/10/12	0	0.00	1.3	254.22	256.50	-1.3	371	-0.35%
2022/10/11	1	252.00	0.7	250.61	252.50	0.3	371	0.09%
2022/10/07	0	251.33	2	250.50	251.50	-2	365	-0.54%
2022/10/06	1	255.49	0	253.30	251.00	1	367	0.27%
2022/10/05	0	0.00	2.1	259.03	260.00	-2.1	361	-0.57%
2022/10/04	0	0.00	1	253.50	255.00	-1	355	-0.28%
2022/10/03	1	250.00	0	250.50	249.00	1	354	0.28%
2022/09/30	2.1	253.02	1	250.58	251.50	1.1	356	0.30%
2022/09/29	50.8	264.91	1.1	264.10	265.50	49.7	366	13.57%
2022/09/28	0.1	257.86	2	259.50	255.00	-1.9	365	-0.53%
2022/09/27	0	0.00	1	259.00	261.00	-1	372	-0.27%
2022/09/26	3.1	262.07	0	0.00	252.50	3.1	381	0.80%
2022/09/23	2	267.22	3.5	267.10	268.00	-1.5	419	-0.35%
2022/09/22	0	267.00	10.3	266.84	266.50	-10.3	432	-2.37%
2022/09/21	2	271.02	0.2	275.23	271.00	1.8	428	0.42%
2022/09/20	0	278.00	0	0.00	279.50	0	426	0.00%
2022/09/19	0	0.00	1	277.11	279.00	-1	432	-0.23%
2022/09/16	1	289.50	0.1	284.66	282.00	0.9	443	0.21%
2022/09/15	2	286.50	0	0.00	286.50	2	441	0.45%
2022/09/14	0	284.06	42	283.64	283.00	-42	448	-9.36%
2022/09/13	3	286.83	0.1	290.50	286.00	3	449	0.66%
2022/09/12	28.8	285.28	0.4	285.00	286.50	28.3	449	6.30%
2022/09/08	109.5	283.61	0.1	286.00	280.50	109.4	451	24.23%	大買/鉅額交易
2022/09/07	0.1	269.91	5.3	271.26	272.50	-5.2	452	-1.16%
2022/09/06	1.1	278.68	14	272.86	273.00	-12.9	455	-2.84%
2022/09/05	1	284.00	0.2	279.00	276.00	0.8	455	0.18%
2022/09/02	2.3	281.72	1.3	281.68	280.00	1	463	0.21%
2022/09/01	0.1	278.14	3.4	275.70	283.00	-3.3	471	-0.71%
2022/08/31	1	283.00	0.1	287.50	283.00	0.9	478	0.19%
2022/08/30	1.2	281.89	1.4	283.03	284.00	-0.2	495	-0.03%
2022/08/29	0	0.00	1.7	288.34	285.50	-1.7	507	-0.33%
2022/08/26	1.1	292.86	0	0.00	295.50	1.1	505	0.22%
2022/08/25	1	293.00	0	0.00	291.50	1	509	0.20%
2022/08/24	0	286.83	0	291.00	286.50	0	520	-0.01%
2022/08/23	0	0.00	3.6	285.03	284.00	-3.6	543	-0.65%
2022/08/22	0	291.50	2	291.75	296.50	-2	554	-0.36%
2022/08/19	1	293.50	0	0.00	295.00	1	555	0.18%
2022/08/18	1	293.98	1	293.00	294.00	0	558	0.00%
2022/08/17	5	301.40	1	298.00	300.00	4	559	0.72%
2022/08/16	1	305.00	0	0.00	302.50	1	559	0.18%
2022/08/15	47	301.39	0	304.50	303.00	47	559	8.41%
2022/08/12	114	294.38	0	0.00	297.00	114	547	20.83%	大買/鉅額交易
2022/08/11	1	287.50	5	287.60	288.00	-4	554	-0.72%
2022/08/10	0	0.00	1	281.50	281.00	-1	563	-0.18%
2022/08/09	1.1	287.46	1	281.00	283.00	0.1	568	0.02%
2022/08/08	1.3	286.36	0	0.00	288.50	1.3	570	0.23%
2022/08/05	1	280.50	1.5	281.83	286.00	-0.5	577	-0.08%
2022/08/04	1	270.51	4	270.75	272.00	-3	564	-0.53%
2022/08/03	1.8	272.81	0	0.00	272.00	1.8	566	0.32%
2022/08/02	6.1	282.92	0	0.00	283.50	6.1	560	1.09%
2022/08/01	0	288.50	2	289.00	291.50	-2	560	-0.35%
2022/07/29	1.4	287.77	0	0.00	286.50	1.4	563	0.24%
2022/07/28	1	288.00	0	0.00	288.00	1	565	0.18%
2022/07/27	2	292.50	2	291.50	293.00	0	568	0.00%
2022/07/26	1.3	293.86	1	290.50	293.00	0.4	568	0.06%
2022/07/25	1	290.03	0	293.50	292.00	1	571	0.17%
2022/07/22	0	0.00	10	289.50	289.50	-10	575	-1.74%
2022/07/21	0	0.00	2	285.00	285.50	-2	577	-0.35%
2022/07/19	0	0.00	2	280.76	282.50	-2	582	-0.34%
2022/07/18	1	273.50	0	281.50	280.50	1	585	0.17%
2022/07/15	0	0.00	1.2	276.56	274.50	-1.2	585	-0.20%
2022/07/14	0	270.50	3	277.18	277.50	-3	596	-0.50%
2022/07/13	3	275.50	0	0.00	275.50	3	602	0.50%
2022/07/12	0	275.98	0	0.00	277.00	0	605	0.00%
2022/07/11	0	0.00	0	279.42	278.50	0	613	0.00%
2022/07/08	1	276.99	1	276.50	277.00	0	617	0.00%
2022/07/07	3	281.50	15	278.90	282.00	-12	619	-1.93%
2022/07/06	1	279.50	3.3	276.47	275.50	-2.3	607	-0.38%
2022/07/05	1.1	282.31	2	278.25	278.00	-0.9	602	-0.15%
2022/07/04	1.4	281.08	1	279.00	279.00	0.4	587	0.06%
2022/07/01	8.5	276.43	0	0.00	275.00	8.5	581	1.46%
2022/06/30	3	293.00	0	303.50	293.00	3	541	0.55%
2022/06/29	10.3	313.50	0	0.00	312.00	10.3	529	1.94%
2022/06/28	15.1	318.72	1	314.00	316.50	14.1	532	2.65%
2022/06/27	2.4	326.32	0	0.00	324.00	2.4	536	0.46%
2022/06/24	25.2	325.36	1	322.00	324.00	24.2	533	4.54%
2022/06/23	7.4	315.64	0	0.00	315.00	7.4	525	1.42%
2022/06/22	0	308.00	0	0.00	315.00	0	526	0.00%
2022/06/21	0.3	309.03	0	319.50	310.50	0.2	531	0.04%
2022/06/20	0.1	307.76	0	0.00	300.00	0.1	535	0.02%
2022/06/17	0	0.00	1	300.50	302.50	-1	535	-0.18%
2022/06/16	1	321.78	0	0.00	306.50	1	539	0.19%
2022/06/15	0	0.00	0.1	321.50	319.50	-0.1	542	-0.01%
2022/06/14	0	328.00	2.1	326.32	327.00	-2.1	554	-0.38%
2022/06/13	2	327.50	0.1	326.72	327.50	1.9	554	0.34%
2022/06/10	1	327.00	0	0.00	341.00	1	551	0.18%
2022/06/07	0	0.00	1.1	328.31	330.50	-1.1	537	-0.21%
2022/06/06	1	320.89	30.1	314.00	314.00	-29.1	529	-5.49%
2022/06/02	0	0.00	5.1	319.89	321.00	-5.1	534	-0.95%
2022/06/01	5	321.50	6.3	322.70	321.50	-1.3	536	-0.24%
2022/05/31	6.6	316.57	0	0.00	316.00	6.6	534	1.23%
2022/05/30	31.1	322.08	0	326.50	324.00	31.1	517	6.00%
2022/05/27	1.4	315.23	1	309.50	311.50	0.4	508	0.07%
2022/05/26	1.2	316.17	0	0.00	310.00	1.2	517	0.23%
2022/05/20	0.2	311.81	0	0.00	308.00	0.2	554	0.04%
2022/05/19	0.2	311.00	0	0.00	309.50	0.2	547	0.04%
2022/05/18	0.1	332.50	0	0.00	332.00	0.1	540	0.02%
2022/05/17	0	0.00	1	325.00	326.50	-1	534	-0.18%
2022/05/16	2	316.00	0	0.00	316.00	2	537	0.37%
2022/05/11	0	0.00	1	307.50	303.50	-1	536	-0.19%
2022/05/10	0	302.50	0	0.00	307.50	0	535	0.01%
2022/05/09	0	0.00	1	304.00	306.00	-1	537	-0.19%
2022/05/06	1.1	321.87	1.6	311.79	313.50	-0.5	542	-0.10%
2022/05/05	0.3	326.99	0	0.00	322.50	0.3	545	0.05%
2022/05/04	0	0.00	0.4	320.09	321.50	-0.4	552	-0.06%
2022/04/29	0	0.00	1	313.50	313.50	-1	554	-0.18%
2022/04/28	3.6	307.95	3	308.17	309.50	0.6	561	0.11%
2022/04/27	3.1	308.36	11	309.09	307.00	-7.9	558	-1.42%
2022/04/26	1	312.50	2	314.50	312.50	-1	557	-0.18%
2022/04/25	0	0.00	5	310.40	312.50	-5	557	-0.90%
2022/04/21	0	0.00	6	315.58	318.50	-6	549	-1.09%
2022/04/19	1	303.50	0.9	300.50	303.50	0.1	539	0.01%
2022/04/18	1	308.00	0	0.00	305.50	1	537	0.19%
2022/04/15	0	306.00	0	0.00	305.00	0	532	0.00%
2022/04/11	0	0.00	1	315.50	314.50	-1	501	-0.20%
2022/04/08	0	322.00	0	0.00	324.50	0	497	0.00%
2022/04/07	0	330.00	2	324.76	324.50	-2	503	-0.39%
2022/04/06	2	327.75	1.2	324.57	334.50	0.8	500	0.16%
2022/04/01	0	0.00	0	330.00	331.50	0	499	0.00%
2022/03/31	1	341.50	0	0.00	336.50	1	494	0.20%
2022/03/30	1	337.00	0	0.00	341.50	1	502	0.20%
2022/03/29	1	328.50	1	325.50	328.00	0	497	0.00%
2022/03/28	1	320.50	0.2	324.25	329.00	0.8	493	0.17%
2022/03/25	0	0.00	9	320.22	321.50	-9	492	-1.83%
2022/03/24	0.1	324.67	0	0.00	324.00	0.1	484	0.02%
2022/03/23	1.4	335.17	0	0.00	332.50	1.4	472	0.30%
2022/03/22	1.9	331.96	0	0.00	335.00	1.9	472	0.40%
2022/03/21	0	0.00	5	331.81	334.50	-5	473	-1.06%
2022/03/18	0	0.00	2	320.00	321.00	-2	469	-0.43%
2022/03/17	0	0.00	0.9	328.00	329.50	-0.9	468	-0.20%
2022/03/16	1	309.99	0	0.00	306.00	1	454	0.22%
2022/03/15	0	306.83	1	302.50	304.50	-1	452	-0.22%
2022/03/14	1	310.99	7	309.00	310.50	-6	452	-1.32%
2022/03/10	0	0.00	1	325.00	327.50	-1	443	-0.22%
2022/03/09	1	325.00	0	0.00	318.50	1	438	0.23%
2022/03/08	0	0.00	8.2	320.49	317.00	-8.2	438	-1.88%
2022/03/07	2.2	331.79	5.2	329.62	327.00	-2.9	438	-0.67%
2022/03/04	1.2	346.30	8	345.19	346.00	-6.8	443	-1.54%
2022/03/03	1	355.00	1	355.00	355.00	0	438	0.00%
2022/03/02	0	0.00	1	353.00	353.00	-1	439	-0.23%
2022/03/01	2	366.25	0	0.00	364.00	2	445	0.45%
2022/02/25	0	0.00	7.1	349.90	361.00	-7.1	438	-1.63%
2022/02/24	1.1	352.21	3.1	348.81	351.50	-2	426	-0.46%
2022/02/23	1	366.50	19.5	361.64	360.00	-18.5	422	-4.38%
2022/02/22	0.1	362.50	2.3	364.76	365.00	-2.2	415	-0.53%
2022/02/21	1	375.00	0.3	379.50	378.00	0.7	415	0.17%
2022/02/17	4.1	382.59	1.1	377.60	379.00	2.9	432	0.68%
2022/02/16	3.2	376.49	3	377.17	378.50	0.2	432	0.04%
2022/02/14	0	0.00	13	373.77	372.00	-13	421	-3.09%
2022/02/11	0	0.00	1	378.50	378.50	-1	420	-0.24%
2022/02/10	0	0.00	1	387.50	387.50	-1	422	-0.24%
2022/02/08	0	0.00	1	382.00	382.00	-1	416	-0.24%
2022/02/07	1	393.00	1	393.00	393.00	0	417	0.00%
2022/01/26	1	381.00	2	384.25	387.50	-1	412	-0.24%
2022/01/25	0	379.00	6	381.08	375.50	-6	423	-1.42%
2022/01/21	0	0.00	3	385.67	387.50	-3	427	-0.70%
2022/01/20	0	0.00	1	395.50	397.00	-1	421	-0.24%
2022/01/19	12	399.75	0	0.00	394.50	12	424	2.83%
2022/01/18	0	0.00	3	400.04	400.50	-3	428	-0.69%
2022/01/17	1	398.50	2	396.50	395.00	-1	425	-0.23%
2022/01/14	6	401.58	1.1	403.15	397.00	4.9	424	1.15%
2022/01/12	6	401.08	0	0.00	400.00	6	436	1.38%
2022/01/11	1	399.00	1	400.50	399.00	0	445	0.00%
2022/01/10	1	403.00	1	403.00	402.50	0	474	0.00%
2022/01/07	0	0.00	2	401.02	401.50	-2	488	-0.40%
2022/01/06	1	412.50	1	407.00	408.00	0	492	0.00%
2022/01/05	0	0.00	6	412.92	413.00	-6	494	-1.21%
2022/01/04	0	0.00	3	410.67	411.00	-3	503	-0.60%
2021/12/28	0	0.00	1	400.56	402.00	-1	526	-0.19%
2021/12/27	1	417.50	5	409.30	407.50	-4	527	-0.76%
2021/12/24	0	0.00	0	415.00	418.50	0	532	0.00%
2021/12/23	3	410.00	1	409.50	409.00	2	535	0.37%
2021/12/22	1	402.00	0	0.00	400.50	1	539	0.19%
2021/12/20	0	394.50	0	0.00	394.00	0	551	0.01%
2021/12/17	0	0.00	1	404.00	407.00	-1	550	-0.18%
2021/12/16	2	407.97	0	0.00	405.00	2	554	0.36%
2021/12/15	0	406.00	0	408.00	405.00	0	549	0.00%
2021/12/14	0	0.00	0	408.50	407.00	0	548	0.00%
2021/12/13	0	0.00	0	406.00	405.00	0	544	0.00%
2021/12/10	0	0.00	1	401.00	403.00	-1	542	-0.18%
2021/12/09	1	397.96	0	0.00	399.00	1	541	0.19%
2021/12/07	0	385.50	5	393.01	393.50	-5	539	-0.92%
2021/12/06	1	389.51	1	388.00	390.00	0	533	0.00%
2021/12/03	1	386.50	0	0.00	384.50	1	527	0.19%
2021/11/30	12	382.33	1	380.12	380.00	11	527	2.09%
2021/11/29	1	392.48	1	389.00	392.50	0	518	0.01%
2021/11/26	1	400.50	0	391.00	391.00	1	517	0.19%
2021/11/25	0	400.00	0	0.00	401.50	0	527	0.00%
2021/11/24	0	0.00	1	385.50	388.00	-1	518	-0.19%
2021/11/23	1	388.50	16	386.75	385.50	-15	516	-2.90%
2021/11/22	0	0.00	1	389.00	391.50	-1	513	-0.19%
2021/11/19	41	380.06	0	0.00	380.00	41	508	8.07%
2021/11/17	0	0.00	1	378.00	382.00	-1	505	-0.19%
2021/11/16	1	384.00	21	381.40	381.00	-20	504	-3.97%
2021/11/10	5	382.00	56	380.88	380.00	-51	495	-10.29%
2021/11/09	1	384.00	1.5	381.95	384.00	-0.5	495	-0.10%
2021/11/08	5	384.70	0	0.00	384.50	5	502	1.00%
2021/11/05	2	379.50	0	0.00	383.00	2	504	0.40%
2021/11/04	3	382.67	0	0.00	380.50	3	506	0.59%
2021/11/03	2	376.75	0	0.00	379.50	2	506	0.40%
2021/11/02	0	0.00	1	376.50	376.50	-1	513	-0.19%
2021/11/01	2	390.00	1	390.50	390.50	1	517	0.19%
2021/10/29	0	0.00	1	383.00	382.00	-1	515	-0.19%
2021/10/28	4	383.00	0	0.00	383.00	4	525	0.76%
2021/10/27	6	388.67	0.9	389.00	392.00	5.1	525	0.96%
2021/10/26	1	379.00	0	0.00	385.50	1	523	0.19%
2021/10/21	4	370.50	15	369.07	369.50	-11	542	-2.03%
2021/10/19	0	0.00	0.9	377.50	380.00	-0.9	546	-0.17%
2021/10/18	1	384.50	0	0.00	393.00	1	544	0.18%
2021/10/15	0	0.00	6	384.75	381.00	-6	513	-1.17%
2021/10/14	1	374.00	1	374.00	372.00	0	500	0.00%
2021/10/07	0	0.00	0.9	382.00	382.00	-0.9	495	-0.19%
2021/10/06	1	369.00	9	363.11	363.50	-8	488	-1.64%
2021/10/04	1	385.50	19	385.61	383.50	-18	474	-3.80%
2021/10/01	0	0.00	6	388.00	387.00	-6	470	-1.28%
2021/09/28	0	0.00	1	395.00	395.50	-1	452	-0.21%
2021/09/27	1	403.00	55	395.49	406.00	-54	447	-12.07%
2021/09/23	0	0.00	26	405.15	402.00	-26	452	-5.75%
2021/09/17	0	0.00	12.9	417.20	417.00	-12.9	449	-2.88%
2021/09/16	1	427.00	0	0.00	422.50	1	456	0.22%
2021/09/13	0	0.00	7	413.57	417.00	-7	454	-1.54%
2021/09/08	0	410.00	0	0.00	413.00	0	464	0.00%
2021/09/07	0	0.00	0.9	414.00	417.00	-0.9	468	-0.20%
2021/09/06	1	417.00	0	0.00	426.50	1	465	0.21%
2021/09/02	3.3	415.56	0	0.00	415.50	3.3	478	0.68%
2021/08/27	0	0.00	0.9	415.00	414.50	-0.9	459	-0.20%
2021/08/26	1	418.50	0	0.00	412.50	1	458	0.22%
2021/08/24	0	0.00	37	406.47	414.50	-37	469	-7.88%
2021/08/20	0	0.00	32	405.06	410.00	-32	470	-6.80%
2021/08/17	24	439.75	0.9	432.00	435.00	23.1	472	4.88%
2021/08/16	11	437.14	0	0.00	441.00	11	467	2.35%
2021/08/12	28	441.88	0	0.00	440.00	28	476	5.88%
2021/08/09	35	472.04	0.9	471.00	475.50	34.1	479	7.10%
2021/08/06	29	482.78	50	481.96	479.50	-21	485	-4.33%
2021/08/05	1	484.00	1	485.00	489.00	0	497	0.00%
2021/08/04	0	465.00	14	457.68	468.00	-14	495	-2.82%
2021/07/29	1	455.50	43	462.60	467.00	-42	564	-7.45%
2021/07/28	2	472.25	6	472.92	464.50	-4	563	-0.71%
2021/07/27	0	0.00	0.9	459.00	461.50	-0.9	556	-0.17%
2021/07/26	1	452.50	0	0.00	450.00	1	552	0.18%
2021/07/23	2	449.00	2	447.00	446.00	0	551	0.00%
2021/07/22	0	0.00	24	437.85	440.50	-24	540	-4.44%
2021/07/19	4	413.00	0.9	410.50	412.50	3.1	556	0.56%
2021/07/16	1	423.50	0	0.00	429.00	1	555	0.18%
2021/07/13	19	421.13	0	0.00	423.00	19	559	3.39%
2021/07/12	16	414.00	4	418.00	420.00	12	564	2.13%
2021/07/09	0	0.00	12	410.42	414.50	-12	565	-2.12%
2021/07/08	0.1	418.00	34	419.53	417.50	-33.9	572	-5.93%
2021/07/07	0	0.00	48.9	426.43	425.50	-48.9	577	-8.47%
2021/07/06	1	434.00	0	0.00	427.50	1	582	0.17%
2021/06/30	0	0.00	42	415.96	413.50	-42	573	-7.32%
2021/06/29	0	0.00	0.9	410.51	413.00	-0.9	568	-0.16%
2021/06/28	1	425.00	1	420.00	419.00	0	574	0.00%
2021/06/25	1	417.99	0	0.00	417.00	1	576	0.17%
2021/06/17	0	0.00	0.9	387.00	390.00	-0.9	580	-0.16%
2021/06/16	1	395.00	0	0.00	398.50	1	594	0.17%
2021/06/09	0	0.00	1	403.00	404.00	-1	599	-0.17%
2021/06/08	0	0.00	0.9	408.00	412.50	-0.9	607	-0.15%
2021/06/07	1	412.50	0	0.00	411.00	1	622	0.16%
2021/06/04	0	0.00	0	411.50	411.00	0	623	0.00%
2021/06/03	5	414.60	1	420.00	415.00	4	630	0.63%
2021/06/02	0	415.00	0	0.00	417.50	0	640	0.00%
2021/05/27	1	417.00	0.9	412.00	416.50	0.1	702	0.01%
2021/05/26	1	411.50	0	0.00	410.50	1	716	0.14%
2021/05/25	0	0.00	36	408.06	410.00	-36	738	-4.88%
2021/05/18	0	0.00	0.9	392.00	393.50	-0.9	768	-0.12%
2021/05/17	5	378.50	0	0.00	379.00	5	779	0.64%
2021/05/13	113	381.06	1	383.00	376.00	112	766	14.62%	大買/鉅額交易
2021/05/11	0	0.00	155	364.53	360.00	-155	740	-20.94%	大賣/鉅額交易
2021/05/10	1	380.50	3	383.33	380.00	-2	718	-0.28%
2021/05/07	9	382.33	175.9	379.54	379.50	-166.9	720	-23.16%	大賣/鉅額交易
2021/05/06	2	405.50	0	0.00	402.50	2	701	0.29%
2021/04/27	0	0.00	0.9	468.00	470.00	-0.9	770	-0.12%
2021/04/26	1	447.50	0	0.00	446.00	1	773	0.13%
2021/04/23	0	0.00	1	448.00	447.50	-1	797	-0.13%
2021/04/20	1	443.49	0	0.00	445.00	1	825	0.12%
2021/04/19	1	440.50	0.9	437.00	441.00	0.1	827	0.01%
2021/04/16	1	411.50	0	0.00	424.00	1	823	0.12%
2021/04/15	0	0.00	1	414.00	414.00	-1	825	-0.12%
2021/04/12	0	0.00	1	420.50	414.00	-1	832	-0.12%
2021/04/09	1	406.00	0	0.00	406.50	1	827	0.12%
2021/04/07	0	0.00	0.8	400.50	402.50	-0.8	838	-0.10%
2021/04/06	1	402.00	1	398.00	399.00	0	840	0.00%
2021/04/01	0	0.00	1	396.50	397.50	-1	839	-0.12%
2021/03/31	0	0.00	95	395.13	398.00	-95	837	-11.35%
2021/03/30	0	0.00	10	393.60	397.50	-10	827	-1.21%
2021/03/29	0	0.00	0.8	396.50	399.50	-0.8	825	-0.10%
2021/03/26	3	396.50	2	398.50	395.00	1	828	0.12%
2021/03/25	0	0.00	38	390.86	391.00	-38	823	-4.62%
2021/03/24	0	0.00	40	391.59	390.00	-40	827	-4.83%
2021/03/19	2	402.75	1	402.00	404.50	1	867	0.12%
2021/03/18	3	407.50	0	0.00	403.50	3	861	0.35%
2021/03/17	1	420.50	0.8	418.00	420.50	0.2	851	0.02%
2021/03/16	1	416.00	0	0.00	420.50	1	849	0.12%
2021/03/15	0	0.00	3	416.83	413.00	-3	854	-0.35%
2021/03/12	0	0.00	2	415.25	417.50	-2	873	-0.23%
2021/03/11	0	0.00	3	420.00	424.00	-3	874	-0.34%
2021/03/09	0	0.00	0.8	396.00	400.50	-0.8	862	-0.09%
2021/03/08	1	410.00	4	404.50	402.00	-3	859	-0.35%
2021/03/05	6	424.08	0	0.00	410.00	6	851	0.70%
2021/03/04	1	399.00	0	0.00	400.00	1	839	0.12%
2021/03/03	0	0.00	1	389.00	401.50	-1	826	-0.12%
2021/03/02	0	0.00	0.8	394.00	397.00	-0.8	811	-0.10%
2021/02/26	1	390.50	0	0.00	390.00	1	826	0.12%
2021/02/25	0	0.00	2	396.25	396.50	-2	808	-0.25%
2021/02/24	7	383.93	3.4	386.94	380.00	3.6	796	0.45%
2021/02/23	4.4	396.02	2	389.00	396.50	2.4	789	0.30%
2021/02/22	2	378.00	0	0.00	377.00	2	774	0.26%
2021/02/18	0	0.00	1.7	387.34	377.50	-1.7	784	-0.21%
2021/02/17	3	386.83	0	0.00	387.50	3	785	0.38%
2021/02/03	17	373.94	2	374.25	373.50	15	790	1.90%
2021/02/02	5	380.00	0	0.00	378.50	5	794	0.63%
2021/01/29	0	0.00	4	376.63	370.00	-4	855	-0.47%
2021/01/28	1	387.00	7	376.79	377.50	-6	842	-0.71%
2021/01/27	7	387.00	3.8	381.87	385.00	3.2	831	0.38%
2021/01/26	3	374.33	2	375.75	367.50	1	815	0.12%
2021/01/25	1	381.00	0	0.00	378.50	1	808	0.12%
2021/01/22	0	0.00	87	377.39	381.00	-87	803	-10.83%
2021/01/21	120	382.89	1	378.50	384.00	119	793	14.99%	大買/鉅額交易
2021/01/20	2	376.75	2.7	374.78	370.00	-0.7	774	-0.09%
2021/01/19	4	367.50	4	365.88	370.00	0	750	0.00%
2021/01/18	2	358.50	0	0.00	355.50	2	729	0.27%
2021/01/15	2	348.00	0	0.00	347.50	2	705	0.28%
2021/01/14	2	348.00	4	348.13	347.50	-2	699	-0.29%
2021/01/13	30	334.03	1	334.50	337.00	29	687	4.22%
2021/01/12	1	330.50	28	328.36	323.50	-27	681	-3.96%
2021/01/08	0	0.00	4	330.50	330.00	-4	691	-0.58%
2021/01/07	15	327.50	0	0.00	332.50	15	697	2.15%
2021/01/06	1	322.00	51	321.70	322.00	-50	703	-7.11%
2020/12/31	65	326.03	121	324.65	326.00	-56	723	-7.74%	大賣/
2020/12/29	0	0.00	1	319.50	321.00	-1	731	-0.14%
2020/12/28	1	320.00	30	318.37	320.00	-29	739	-3.92%
2020/12/22	16	323.47	1	325.00	322.00	15	765	1.96%
2020/12/21	1	321.50	0	0.00	322.00	1	775	0.13%
2020/12/18	0	0.00	21	330.05	328.50	-21	776	-2.70%
2020/12/17	0	0.00	8	336.56	330.00	-8	774	-1.03%
2020/12/16	1	342.50	2	336.50	342.50	-1	769	-0.13%
2020/12/15	7	346.64	3	334.00	334.00	4	789	0.51%
2020/12/11	0	0.00	1	334.00	329.00	-1	764	-0.13%
2020/12/10	2	325.75	0	0.00	326.00	2	771	0.26%
2020/12/09	2	324.00	0	0.00	324.00	2	773	0.26%
2020/12/08	247	314.72	1	313.50	314.00	246	776	31.67%	大買/鉅額交易
2020/12/07	1	318.00	45	320.83	318.00	-44	777	-5.66%
2020/12/04	1	332.50	0	0.00	331.00	1	779	0.13%
2020/12/01	7	331.64	1	332.00	332.00	6	804	0.75%
2020/11/30	1	337.00	9	334.78	336.50	-8	817	-0.98%
2020/11/27	2	332.25	3	332.50	334.00	-1	814	-0.12%
2020/11/26	1	334.00	1	330.50	334.00	0	831	0.00%
2020/11/25	2	327.00	2	326.25	324.50	0	844	0.00%
2020/11/24	0	0.00	2	342.25	343.50	-2	828	-0.24%
2020/11/23	0	0.00	1	352.50	351.50	-1	823	-0.12%
2020/11/20	4	347.13	1	342.50	342.00	3	826	0.36%
2020/11/19	1	340.00	1	337.50	339.50	0	821	0.00%
2020/11/18	1	337.00	0	0.00	338.00	1	834	0.12%
2020/11/17	17	333.09	1	333.00	333.00	16	838	1.91%
2020/11/16	0	0.00	1	339.50	340.00	-1	852	-0.12%
2020/11/13	0	0.00	27	338.00	338.00	-27	878	-3.07%
2020/11/11	4	355.88	4	359.13	353.50	0	884	0.00%
2020/11/10	0	0.00	4	354.00	352.50	-4	881	-0.45%
2020/11/09	1	361.50	11	353.05	354.00	-10	883	-1.13%
2020/11/06	5	340.20	1	344.00	345.00	4	867	0.46%
2020/11/03	0	0.00	13	320.00	320.00	-13	846	-1.54%
2020/10/28	1	330.00	0	0.00	331.00	1	935	0.11%
2020/10/27	11	329.05	1	325.00	329.50	10	965	1.04%
2020/10/26	2	326.00	1	325.50	325.50	1	988	0.10%
2020/10/23	17	327.26	1	323.00	328.00	16	995	1.61%
2020/10/22	50	323.86	0	0.00	324.00	50	1,001	4.99%
2020/10/21	35	320.21	0	0.00	318.50	35	1,001	3.49%
2020/10/20	0	0.00	2	323.00	323.50	-2	998	-0.20%
2020/10/19	2	324.75	1	325.00	325.50	1	995	0.10%
2020/10/16	2	323.00	0	0.00	321.00	2	990	0.20%
2020/10/15	0	0.00	11	338.18	332.50	-11	996	-1.10%
2020/10/14	14	335.39	0	0.00	338.00	14	991	1.41%
2020/10/13	1	327.50	0	0.00	323.50	1	977	0.10%
2020/10/12	23	326.07	0	0.00	327.00	23	983	2.34%
2020/10/08	0	0.00	3	327.83	330.00	-3	987	-0.30%
2020/10/07	3	343.83	113	336.82	334.50	-110	984	-11.18%	大賣/鉅額交易
2020/10/06	1	339.50	2	340.75	339.50	-1	988	-0.10%
2020/10/05	4	350.25	0	0.00	342.00	4	982	0.41%
2020/09/30	0	0.00	3	344.83	343.50	-3	976	-0.31%
2020/09/29	2	343.75	3	342.83	346.50	-1	972	-0.10%
2020/09/28	2	339.50	2	333.75	340.50	0	1,009	0.00%
2020/09/25	3	334.50	0	0.00	331.50	3	1,019	0.29%
2020/09/24	1	326.00	153	328.22	324.50	-152	1,010	-15.04%	大賣/鉅額交易
2020/09/23	0	0.00	0.4	341.00	343.00	-0.4	1,010	-0.04%
2020/09/21	0	0.00	6	355.00	346.00	-6	1,062	-0.56%
2020/09/18	5	356.20	2	353.75	359.00	3	1,070	0.28%
2020/09/17	35	348.57	8	344.94	348.50	27	1,038	2.60%
2020/09/16	11	344.45	1	343.00	345.50	10	1,038	0.96%
2020/09/15	3	341.17	2	342.00	341.00	1	1,042	0.10%
2020/09/14	1	332.50	3	328.33	332.00	-2	1,036	-0.19%
2020/09/11	0	0.00	4	327.88	336.00	-4	1,054	-0.38%
2020/09/10	7	331.86	3	323.17	335.50	4	1,056	0.38%
2020/09/09	4	319.75	16	313.13	319.00	-12	1,043	-1.15%
2020/09/08	1	318.50	0	0.00	318.50	1	1,039	0.10%
2020/09/07	2	319.00	20	320.85	318.50	-18	1,049	-1.71%
2020/09/04	0	0.00	1	335.00	332.50	-1	1,075	-0.09%
2020/09/02	1	353.00	6	346.50	349.00	-5	1,058	-0.47%
2020/09/01	4	349.13	35	341.44	343.50	-31	1,046	-2.96%
2020/08/31	0	0.00	68	341.20	338.00	-68	1,035	-6.57%
2020/08/28	3	361.50	103	354.94	359.00	-100	1,021	-9.79%	大賣/
2020/08/27	0	0.00	10	359.05	356.00	-10	1,026	-0.97%
2020/08/26	12	367.63	1	360.50	360.50	11	1,025	1.07%
2020/08/25	2	364.75	18	362.75	359.00	-16	1,014	-1.58%
2020/08/24	25	357.12	1	348.50	361.00	24	1,019	2.35%
2020/08/21	16	346.44	0	0.00	346.50	16	1,003	1.60%
2020/08/20	0	0.00	58	344.69	338.50	-58	994	-5.83%
2020/08/19	5	369.80	4	368.50	362.50	1	982	0.10%
2020/08/18	6	354.00	16	348.13	350.00	-10	956	-1.05%
2020/08/17	17	353.03	7	349.79	348.00	10	959	1.04%
2020/08/14	9	351.22	1	345.50	349.50	8	977	0.82%
2020/08/13	1	347.50	0	0.00	345.50	1	976	0.10%
2020/08/12	0	0.00	31	334.02	339.50	-31	977	-3.17%
2020/08/11	1	347.50	25	343.82	344.50	-24	979	-2.45%
2020/08/10	0	0.00	10	354.30	356.50	-10	967	-1.03%
2020/08/07	6	359.75	7	354.36	360.00	-1	966	-0.10%
2020/08/06	7	355.00	28	352.04	352.00	-21	954	-2.20%
2020/08/05	227	348.64	111	349.96	353.00	116	938	12.35%	大買/大賣/鉅額交易
2020/08/04	12	333.50	134	332.19	337.00	-122	887	-13.75%	大賣/鉅額交易
2020/07/31	1	323.00	14	322.18	322.00	-13	887	-1.46%
2020/07/30	12	316.42	4	310.00	322.00	8	863	0.93%
2020/07/29	6	305.50	1	307.50	301.00	5	844	0.59%
2020/07/28	0	0.00	1	302.00	311.50	-1	851	-0.12%
2020/07/27	1	312.00	5	316.80	312.00	-4	858	-0.47%
2020/07/24	6	320.50	2	319.25	316.50	4	867	0.46%
2020/07/21	1	317.00	21	324.40	313.50	-20	889	-2.25%
2020/07/20	0	0.00	1	312.50	311.50	-1	875	-0.11%
2020/07/17	0	0.00	7	323.29	320.50	-7	871	-0.80%
2020/07/16	1	318.00	30	321.38	318.00	-29	880	-3.29%
2020/07/15	42	344.42	0	0.00	342.00	42	866	4.85%
2020/07/14	0	0.00	39	335.76	335.00	-39	865	-4.51%
2020/07/13	29	338.28	0	0.00	339.00	29	869	3.34%
2020/07/10	1	329.00	0	0.00	329.50	1	861	0.12%
2020/07/09	25	328.16	0	0.00	328.50	25	864	2.89%
2020/07/08	1	330.00	3	327.67	330.50	-2	862	-0.23%
2020/07/07	0	0.00	24	325.81	330.00	-24	862	-2.78%
2020/07/06	9	316.67	1	317.50	318.00	8	833	0.96%
2020/07/03	1	305.00	2	308.00	308.50	-1	835	-0.12%
2020/07/02	5	315.00	13	317.69	314.50	-8	847	-0.94%
2020/07/01	12	307.83	186	307.60	315.00	-174	846	-20.57%	大賣/鉅額交易
2020/06/30	15	289.37	188	284.62	287.50	-173	811	-21.33%	大賣/鉅額交易
2020/06/29	1	282.50	123	284.61	282.50	-122	812	-15.02%	大賣/鉅額交易
2020/06/24	12	295.38	0	0.00	297.00	12	815	1.47%
2020/06/23	2	291.50	13	292.77	292.00	-11	825	-1.33%
2020/06/22	11	296.18	0	0.00	295.50	11	845	1.30%
2020/06/19	0	0.00	16	290.00	288.50	-16	859	-1.86%
2020/06/18	18	296.00	65	291.15	298.50	-47	866	-5.43%
2020/06/17	21	288.57	2	283.50	290.00	19	904	2.10%
2020/06/16	7	281.21	1	281.00	280.00	6	916	0.65%
2020/06/15	0	0.00	5	278.30	274.00	-5	957	-0.52%
2020/06/12	2	273.25	13	273.04	280.00	-11	972	-1.13%
2020/06/11	14	280.36	0	0.00	278.00	14	1,004	1.39%
2020/06/10	1	263.00	4	261.50	261.50	-3	991	-0.30%
2020/06/09	2	263.50	6	263.00	262.50	-4	1,058	-0.38%
2020/06/08	10	261.35	3	260.00	262.00	7	1,089	0.64%
2020/06/05	4	262.13	0	0.00	259.50	4	1,094	0.37%
2020/06/04	35	258.50	3	259.17	259.00	32	1,093	2.93%
2020/06/03	3	258.67	13	257.19	259.50	-10	1,102	-0.91%
2020/06/02	19	256.34	0	0.00	256.00	19	1,097	1.73%
2020/06/01	4	258.13	0	0.00	254.00	4	1,099	0.36%
2020/05/29	0	0.00	1	251.50	257.00	-1	1,104	-0.09%
2020/05/27	0	0.00	8	254.94	255.00	-8	1,113	-0.72%
2020/05/26	6	254.67	7	253.43	254.00	-1	1,123	-0.09%
2020/05/25	11	251.59	11	248.32	251.00	0	1,128	0.00%
2020/05/22	0	0.00	12	250.92	247.50	-12	1,128	-1.06%
2020/05/21	11	257.95	15	255.90	259.00	-4	1,124	-0.36%
2020/05/20	16	250.63	2	248.00	248.50	14	1,092	1.28%
2020/05/19	0	0.00	4	246.13	245.50	-4	1,082	-0.37%
2020/05/18	2	241.25	6	238.33	241.00	-4	1,074	-0.37%
2020/05/15	10	240.00	0	0.00	239.00	10	1,065	0.94%
2020/05/14	0	0.00	13	238.46	236.00	-13	1,065	-1.22%
2020/05/13	12	238.71	0	0.00	236.00	12	1,065	1.13%
2020/05/12	0	0.00	6	236.42	235.50	-6	1,070	-0.56%
2020/05/11	8	238.75	1	238.00	239.50	7	1,080	0.65%
2020/05/07	2	234.25	8	231.69	233.00	-6	1,093	-0.55%
2020/05/06	7	231.71	8	226.88	233.00	-1	1,085	-0.09%
2020/05/05	7	222.93	0	0.00	223.50	7	1,095	0.64%
2020/05/04	7	219.93	0	0.00	219.50	7	1,108	0.63%
2020/04/30	0	0.00	1	234.00	230.00	-1	1,110	-0.09%
2020/04/29	130	233.52	0	0.00	233.00	130	1,131	11.49%	大買/鉅額交易
2020/04/28	1	223.00	1	217.50	220.50	0	1,141	0.00%
2020/04/27	3	215.17	0	0.00	217.50	3	1,139	0.26%
2020/04/24	0	0.00	1	211.00	209.00	-1	1,133	-0.09%
2020/04/23	11	208.00	1	210.00	207.00	10	1,144	0.87%
2020/04/22	6	207.67	3	207.00	208.50	3	1,145	0.26%
2020/04/21	4	213.75	5	210.20	208.50	-1	1,145	-0.09%
2020/04/20	3	211.50	3	210.50	212.50	0	1,141	0.00%
2020/04/17	17	211.74	1	208.00	210.50	16	1,147	1.39%
2020/04/16	1	202.00	0	0.00	202.00	1	1,139	0.09%
2020/04/13	0	0.00	0.8	203.00	202.00	-0.8	1,124	-0.07%
2020/04/10	0	0.00	1	210.00	211.00	-1	1,122	-0.09%
2020/04/09	1	209.00	0	0.00	206.00	1	1,119	0.09%
2020/04/07	8	199.38	55	199.00	196.50	-47	1,095	-4.29%
2020/04/06	1	190.00	26	186.52	190.00	-25	1,077	-2.32%
2020/04/01	0	0.00	73	183.68	183.50	-73	1,064	-6.86%
2020/03/31	2	182.25	242	181.78	180.50	-240	1,051	-22.83%	大賣/鉅額交易
2020/03/30	1	184.50	26	184.17	184.50	-25	1,032	-2.42%
2020/03/27	0	0.00	50	196.01	194.00	-50	1,015	-4.92%
2020/03/26	22	196.61	34	194.09	196.00	-12	1,003	-1.20%
2020/03/25	0	0.00	39	192.87	193.50	-39	983	-3.97%
2020/03/24	5	176.20	11	176.27	176.50	-6	964	-0.62%
2020/03/23	0	0.00	108	169.92	169.50	-108	959	-11.25%	大賣/鉅額交易
2020/03/20	29	176.05	30	183.27	182.50	-1	907	-0.11%
2020/03/19	1	170.50	103	174.49	170.50	-102	886	-11.50%	大賣/鉅額交易
2020/03/18	1	189.00	9	191.56	189.00	-8	852	-0.94%
2020/03/17	1	189.00	121	190.06	189.00	-120	843	-14.23%	大賣/鉅額交易
2020/03/16	1	199.50	134	200.98	200.00	-133	839	-15.85%	大賣/鉅額交易
2020/03/13	79	198.13	1	205.00	206.00	78	813	9.59%
2020/03/12	0	0.00	62	224.96	219.50	-62	745	-8.31%
2020/03/11	3	241.17	7	237.21	239.00	-4	712	-0.56%
2020/03/10	2	230.00	0	0.00	230.00	2	705	0.28%
2020/03/09	1	235.00	9	236.06	233.50	-8	701	-1.14%
2020/03/06	0	0.00	72	246.43	246.00	-72	687	-10.47%
2020/03/05	92	253.66	0	0.00	254.00	92	682	13.47%
2020/03/04	48	248.21	17	249.82	251.50	31	680	4.56%
2020/03/03	69	243.20	3	244.00	245.00	66	677	9.74%
2020/03/02	9	240.00	4	239.75	239.50	5	672	0.74%
2020/02/27	0	0.00	61	246.61	244.00	-61	682	-8.93%
2020/02/26	2	244.25	91	243.61	243.50	-89	684	-13.01%
2020/02/25	28	245.57	165	246.48	250.00	-137	678	-20.18%	大賣/鉅額交易
2020/02/24	52	250.71	24	250.71	250.00	28	675	4.14%
2020/02/21	32	258.80	5	259.20	258.50	27	676	3.99%
2020/02/20	129	259.24	0	0.00	257.50	129	683	18.88%	大買/鉅額交易
2020/02/19	62	260.83	44	260.60	260.00	18	683	2.63%
2020/02/18	13	259.42	0	0.00	260.00	13	683	1.90%
2020/02/17	56	260.37	0	0.00	260.00	56	691	8.09%
2020/02/14	116	256.05	0	0.00	256.00	116	697	16.62%	大買/鉅額交易
2020/02/12	0	0.00	86	258.90	256.50	-86	706	-12.17%
2020/02/11	0	0.00	67	260.62	260.00	-67	708	-9.46%
2020/02/07	200	258.81	1	260.50	258.00	199	759	26.19%	大買/鉅額交易
2020/02/06	0	0.00	76	258.77	256.00	-76	754	-10.08%
2020/02/05	0	0.00	80	258.84	262.50	-80	737	-10.85%
2020/02/04	43	252.28	98	250.68	250.00	-55	726	-7.57%
2020/02/03	4	238.00	15	240.93	241.00	-11	718	-1.53%
2020/01/31	107	249.81	13	249.04	247.50	94	696	13.49%	大買/
2020/01/30	5	257.80	5	261.10	256.50	0	678	0.00%
2020/01/20	1	286.00	0	0.00	285.00	1	662	0.15%
2020/01/17	156	288.71	16	284.50	284.50	140	663	21.12%	大買/鉅額交易
2020/01/15	50	285.17	13	288.50	282.50	37	652	5.67%
2020/01/14	14	288.71	0	0.00	289.00	14	652	2.15%
2020/01/13	0	0.00	14	290.00	289.50	-14	644	-2.17%
2020/01/10	106	285.50	28	287.11	286.50	78	646	12.07%	大買/
2020/01/09	3	276.50	30	276.55	275.50	-27	643	-4.20%
2020/01/08	0	0.00	2	275.25	272.50	-2	643	-0.31%
2020/01/07	2	274.25	1	275.00	272.50	1	647	0.15%
2019/12/31	0	0.00	5	276.50	277.00	-5	668	-0.75%
2019/12/30	0	0.00	5	275.50	276.50	-5	678	-0.74%
2019/12/27	0	0.00	25	275.92	275.50	-25	686	-3.64%
2019/12/26	0	0.00	5	277.00	277.00	-5	692	-0.72%
2019/12/18	0	0.00	12	278.08	276.50	-12	730	-1.64%
2019/12/16	1	265.50	0	0.00	266.50	1	722	0.14%
2019/12/13	4	259.38	0	0.00	268.50	4	723	0.55%
2019/12/12	3	260.67	4	259.50	261.50	-1	720	-0.14%
2019/12/10	17	278.03	0	0.00	278.00	17	674	2.52%
2019/12/09	0	0.00	1	278.00	280.00	-1	684	-0.15%
2019/12/06	0	0.00	14	278.21	283.00	-14	682	-2.05%
2019/12/04	10	275.50	0	0.00	278.00	10	688	1.45%
2019/12/03	0	0.00	50	277.83	280.50	-50	697	-7.16%
2019/11/29	0	0.00	5	279.90	280.00	-5	725	-0.69%
2019/11/27	22	289.27	0	0.00	288.00	22	730	3.01%
2019/11/26	15	290.03	0	0.00	290.00	15	742	2.02%
2019/11/21	0	0.00	2	278.50	279.50	-2	742	-0.27%
2019/11/20	70	282.49	0	0.00	282.50	70	762	9.18%
2019/11/19	1	280.50	8	280.13	282.50	-7	768	-0.91%
2019/11/15	1	285.00	14	283.71	282.50	-13	781	-1.66%
2019/11/14	44	285.69	0	0.00	284.00	44	786	5.60%
2019/11/13	40	285.25	3	284.67	285.00	37	794	4.66%
2019/11/08	82	299.63	14	299.57	296.50	68	809	8.41%
2019/11/07	61	301.47	97	300.89	300.50	-36	865	-4.16%
2019/11/06	36	298.49	4	307.50	302.50	32	857	3.73%
2019/11/04	1	277.00	0	0.00	275.50	1	813	0.12%
2019/11/01	36	281.76	0	0.00	279.00	36	827	4.35%
2019/10/29	0	0.00	2	272.50	271.00	-2	821	-0.24%
2019/10/25	1	265.50	0	0.00	267.50	1	825	0.12%
2019/10/24	25	264.00	0	0.00	266.50	25	825	3.03%
2019/10/16	0	0.00	1	264.00	264.00	-1	828	-0.12%
2019/10/09	0	0.00	32	263.72	262.50	-32	837	-3.82%
2019/10/08	1	269.50	0	0.00	268.00	1	836	0.12%
2019/10/07	0	0.00	2	268.50	269.50	-2	834	-0.24%
2019/10/03	0	0.00	1	267.50	267.00	-1	831	-0.12%
2019/10/02	21	268.50	0	0.00	270.00	21	827	2.54%
2019/10/01	0	0.00	21	267.98	269.50	-21	824	-2.55%
2019/09/27	0	0.00	13	272.15	272.00	-13	822	-1.58%
2019/09/24	0	0.00	20	283.23	285.00	-20	826	-2.42%
2019/09/18	0	0.00	2	273.00	273.50	-2	826	-0.24%
2019/09/12	32	271.27	0	0.00	271.00	32	819	3.90%
2019/09/06	3	271.83	0	0.00	272.00	3	872	0.34%
2019/09/05	1	271.00	3	275.67	276.00	-2	884	-0.23%
2019/09/04	6	278.33	1	277.50	274.50	5	892	0.56%
2019/09/03	3	275.50	0	0.00	273.00	3	892	0.34%
2019/08/29	31	277.50	3	272.50	272.00	28	896	3.12%
2019/08/28	1	265.00	0	0.00	263.00	1	890	0.11%
2019/08/26	2	262.00	23	262.37	263.50	-21	873	-2.40%
2019/08/22	158	270.95	5	275.00	270.50	153	843	18.13%	大買/鉅額交易
2019/08/20	1	271.00	1	271.50	270.50	0	836	0.00%
2019/08/19	1	271.00	0	0.00	270.50	1	823	0.12%
2019/08/16	10	269.95	0	0.00	271.00	10	818	1.22%
2019/08/15	4	264.38	1	269.50	265.00	3	807	0.37%
2019/08/14	1	268.00	0	0.00	270.00	1	807	0.12%
2019/08/13	14	267.32	21	267.43	268.00	-7	813	-0.86%
2019/08/12	1	264.50	447	263.50	266.00	-446	802	-55.59%	大賣/鉅額交易
2019/08/08	3	243.17	0	0.00	246.50	3	750	0.40%
2019/08/07	0	0.00	31	226.81	224.50	-31	766	-4.04%
2019/08/05	1	231.00	11	224.64	225.00	-10	776	-1.29%
2019/08/02	2	239.00	14	235.25	235.00	-12	765	-1.57%
2019/08/01	13	244.15	0	0.00	245.00	13	758	1.71%
2019/07/31	2	241.50	0	0.00	240.50	2	758	0.26%
2019/07/30	2	240.00	0	0.00	241.50	2	765	0.26%
2019/07/29	16	242.38	2	240.00	240.00	14	774	1.81%
2019/07/26	12	246.71	0	0.00	247.00	12	782	1.53%
2019/07/25	1	245.00	45	246.60	245.50	-44	798	-5.51%
2019/07/24	0	0.00	66	246.93	245.00	-66	807	-8.17%
2019/07/23	1	250.00	30	250.12	250.00	-29	805	-3.60%
2019/07/22	0	0.00	29	249.83	250.00	-29	811	-3.57%
2019/07/19	41	252.22	0	0.00	251.00	41	811	5.05%
2019/07/18	22	253.25	22	252.77	251.00	0	810	0.00%
2019/07/17	1	250.00	0	0.00	251.00	1	806	0.12%
2019/07/16	2	255.50	0	0.00	255.00	2	807	0.25%
2019/07/15	34	254.96	0	0.00	255.50	34	815	4.17%
2019/07/12	22	249.93	20	250.95	252.00	2	819	0.24%
2019/07/11	0	0.00	50	248.23	248.00	-50	822	-6.08%
2019/07/10	0	0.00	1	251.50	251.50	-1	818	-0.12%
2019/07/08	0	0.00	1	251.00	251.00	-1	816	-0.12%
2019/07/05	1	249.00	1	251.00	250.50	0	820	0.00%
2019/07/01	14	241.04	0	0.00	245.50	14	811	1.73%
2019/06/28	57	236.78	73	237.00	233.50	-16	805	-1.99%
2019/06/27	92	240.01	0	0.00	235.00	92	802	11.47%
2019/06/26	74	238.78	2	238.00	236.00	72	789	9.12%
2019/06/25	5	235.80	0	0.00	234.00	5	786	0.64%
2019/06/24	0	0.00	2	236.50	236.00	-2	781	-0.26%
2019/06/21	0	0.00	11	234.55	234.50	-11	784	-1.40%
2019/06/20	2	235.25	0	0.00	235.00	2	786	0.25%
2019/06/19	33	234.64	0	0.00	236.50	33	785	4.20%
2019/06/18	1	218.00	2	220.50	220.50	-1	753	-0.13%
2019/06/17	3	216.33	0	0.00	217.50	3	740	0.41%
2019/06/14	39	212.03	0	0.00	214.50	39	734	5.31%
2019/06/12	27	212.30	0	0.00	212.00	27	711	3.80%
2019/06/11	74	212.03	0	0.00	211.00	74	696	10.62%
2019/06/10	1	215.50	0	0.00	212.50	1	678	0.15%
2019/06/05	6	218.83	0	0.00	219.00	6	666	0.90%
2019/06/04	0	0.00	1	222.00	214.00	-1	670	-0.15%
2019/06/03	4	231.38	0	0.00	230.00	4	664	0.60%
2019/05/31	0	0.00	21	229.81	230.50	-21	668	-3.14%
2019/05/30	5	225.50	0	0.00	225.50	5	669	0.75%
2019/05/29	1	227.00	0	0.00	226.00	1	675	0.15%
2019/05/28	3	228.83	0	0.00	228.00	3	683	0.44%
2019/05/27	3	229.33	0	0.00	228.00	3	676	0.44%
2019/05/24	2	227.50	0	0.00	226.50	2	685	0.29%
2019/05/23	7	227.71	0	0.00	228.00	7	689	1.01%
2019/05/22	1	227.50	0	0.00	230.00	1	694	0.14%
2019/05/21	0	0.00	10	227.05	230.00	-10	691	-1.45%
2019/05/20	132	228.04	0	0.00	228.00	132	695	18.98%	大買/鉅額交易
2019/05/16	2	230.50	4	230.13	230.00	-2	676	-0.30%
2019/05/15	30	227.20	1	223.00	221.50	29	667	4.34%
2019/05/14	1	236.50	0	0.00	221.50	1	646	0.15%
2019/05/10	1	240.50	0	0.00	239.00	1	639	0.16%
2019/05/09	1	246.50	1	248.00	241.50	0	635	0.00%
2019/05/07	12	239.71	23	239.07	243.50	-11	628	-1.75%
2019/04/30	49	247.02	1	243.50	242.00	48	629	7.63%
2019/04/29	1	257.50	0	0.00	250.00	1	617	0.16%
2019/04/19	1	240.50	0	0.00	241.00	1	608	0.16%
2019/04/18	0	0.00	60	245.07	245.00	-60	620	-9.67%
2019/04/17	1	250.50	0	0.00	253.50	1	623	0.16%
2019/04/16	13	253.96	0	0.00	254.00	13	639	2.03%
2019/04/15	1	261.00	0	0.00	259.50	1	641	0.16%
2019/04/12	1	257.50	0	0.00	259.00	1	644	0.16%
2019/04/11	1	255.50	0	0.00	255.50	1	648	0.15%
2019/04/10	1	256.00	0	0.00	259.00	1	644	0.16%
2019/04/09	4	262.75	0	0.00	260.50	4	638	0.63%
2019/04/08	7	269.29	0	0.00	268.00	7	633	1.10%
2019/04/03	2	268.50	0	0.00	267.00	2	630	0.32%
2019/04/01	3	273.00	0	0.00	272.50	3	627	0.48%
2019/03/29	0	0.00	1	271.50	271.50	-1	624	-0.16%
2019/03/26	0	0.00	7	272.29	273.00	-7	660	-1.06%
2019/03/22	0	0.00	7	273.71	275.00	-7	689	-1.02%
2019/03/21	44	281.76	1	283.50	278.00	43	684	6.28%
2019/03/20	4	277.88	0	0.00	277.00	4	695	0.58%
2019/03/18	8	276.25	0	0.00	279.00	8	734	1.09%
2019/03/15	25	278.02	0	0.00	278.50	25	740	3.38%
2019/03/14	6	267.83	0	0.00	266.50	6	746	0.80%
2019/03/13	63	271.82	0	0.00	272.00	63	744	8.46%
2019/03/12	30	269.60	1	271.00	269.50	29	743	3.90%
2019/03/11	8	265.50	0	0.00	264.00	8	749	1.07%
2019/03/08	0	0.00	5	264.40	263.50	-5	769	-0.65%
2019/03/07	4	269.75	1	272.00	272.00	3	771	0.39%
2019/03/06	20	270.78	0	0.00	274.00	20	767	2.61%
2019/03/05	32	267.16	0	0.00	266.00	32	767	4.17%
2019/03/04	0	0.00	17	263.06	264.50	-17	767	-2.22%
2019/02/27	0	0.00	60	265.41	267.50	-60	764	-7.85%
2019/02/26	0	0.00	1	263.00	263.50	-1	753	-0.13%
2019/02/22	0	0.00	2	260.50	260.50	-2	744	-0.27%
2019/02/21	4	267.13	2	260.50	269.50	2	735	0.27%
2019/02/20	41	262.91	3	263.00	264.00	38	741	5.12%
2019/02/19	17	260.65	0	0.00	260.00	17	740	2.30%
2019/02/18	14	265.39	0	0.00	265.00	14	741	1.89%
2019/02/15	11	258.23	6	257.42	259.50	5	734	0.68%
2019/02/14	3	260.83	2	255.50	258.00	1	738	0.14%
2019/02/13	22	256.84	0	0.00	257.50	22	735	2.99%
2019/02/12	0	0.00	9	253.28	254.00	-9	734	-1.22%
2019/01/30	3	262.00	3	262.33	260.00	0	742	0.00%
2019/01/29	52	261.43	0	0.00	262.00	52	736	7.06%
2019/01/28	37	262.92	0	0.00	260.00	37	734	5.04%
2019/01/25	6	265.17	0	0.00	262.50	6	740	0.81%
2019/01/22	10	269.75	1	274.00	274.00	9	726	1.24%
2019/01/21	14	271.50	0	0.00	272.50	14	717	1.95%
2019/01/18	14	267.50	0	0.00	267.00	14	717	1.95%
2019/01/17	1	262.00	1	257.50	260.50	0	712	0.00%
2019/01/15	1	268.50	0	0.00	266.50	1	715	0.14%
2019/01/11	1	281.00	0	0.00	273.00	1	729	0.14%
2019/01/10	12	286.58	0	0.00	287.50	12	741	1.62%
2019/01/09	6	284.33	46	285.79	288.50	-40	735	-5.44%
2019/01/08	44	271.93	1	272.00	274.50	43	729	5.89%
2019/01/07	4	259.63	0	0.00	259.00	4	722	0.55%
2019/01/02	0	0.00	1	236.50	237.50	-1	733	-0.14%
2018/12/27	0	0.00	33	240.91	240.00	-33	735	-4.49%
2018/12/26	24	236.83	0	0.00	235.50	24	727	3.30%
2018/12/25	0	0.00	5	232.20	235.00	-5	726	-0.69%
2018/12/21	0	0.00	1	234.00	234.00	-1	738	-0.14%
2018/12/20	4	231.25	2	234.50	227.50	2	735	0.27%
2018/12/17	1	248.00	0	0.00	233.00	1	693	0.14%
2018/12/14	10	254.55	1	252.50	253.50	9	672	1.34%
2018/12/13	67	261.21	2	255.50	254.00	65	666	9.75%
2018/12/12	32	253.92	0	0.00	251.00	32	649	4.93%
2018/12/11	0	0.00	6	250.17	251.00	-6	632	-0.95%
2018/12/07	0	0.00	1	234.00	237.50	-1	604	-0.17%
2018/12/06	1	227.00	0	0.00	227.00	1	589	0.17%
2018/12/05	0	0.00	10	237.45	236.00	-10	587	-1.70%
2018/12/04	1	245.00	1	239.50	239.50	0	587	0.00%
2018/12/03	8	247.00	1	239.00	246.00	7	578	1.21%
2018/11/30	30	228.78	1	224.50	225.50	29	562	5.16%
2018/11/29	10	229.35	1	230.50	229.00	9	558	1.61%
2018/11/28	25	220.88	0	0.00	221.00	25	548	4.56%
2018/11/27	10	219.00	1	223.00	219.00	9	541	1.66%
2018/11/26	10	225.15	0	0.00	226.50	10	551	1.81%
2018/11/21	1	233.50	0	0.00	231.50	1	563	0.18%
2018/11/20	1	233.00	0	0.00	229.00	1	563	0.18%
2018/11/16	79	226.78	0	0.00	224.00	79	562	14.05%
2018/11/14	3	214.67	0	0.00	217.00	3	574	0.52%
2018/11/13	8	214.06	1	210.00	220.50	7	573	1.22%
2018/11/12	13	217.77	0	0.00	213.50	13	571	2.27%
2018/11/09	6	216.50	1	214.50	214.50	5	562	0.89%
2018/11/05	0	0.00	3	193.33	193.00	-3	554	-0.54%
2018/11/01	0	0.00	5	190.20	192.00	-5	555	-0.90%
2018/10/31	0	0.00	3	191.00	191.00	-3	554	-0.54%
2018/10/26	0	0.00	14	192.11	189.50	-14	556	-2.52%
2018/10/25	0	0.00	33	198.27	198.00	-33	560	-5.89%
2018/10/24	30	204.00	0	0.00	204.50	30	559	5.36%
2018/10/23	0	0.00	25	200.50	199.00	-25	555	-4.50%
2018/10/22	25	195.94	1	193.50	196.50	24	548	4.38%
2018/10/19	1	190.00	0	0.00	189.50	1	542	0.18%
2018/10/15	0	0.00	1	187.50	188.00	-1	489	-0.20%
2018/10/12	0	0.00	48	184.98	188.00	-48	479	-10.02%
2018/10/11	0	0.00	12	198.92	198.50	-12	463	-2.59%
2018/10/04	0	0.00	7	222.14	230.00	-7	487	-1.43%
2018/10/02	0	0.00	2	225.50	225.00	-2	502	-0.40%
2018/10/01	15	229.40	0	0.00	230.00	15	506	2.96%
2018/09/27	39	242.73	0	0.00	242.50	39	509	7.65%
2018/09/20	24	238.19	0	0.00	236.00	24	508	4.72%
2018/09/12	0	0.00	28	221.07	222.50	-28	504	-5.55%
2018/09/10	0	0.00	16	222.09	223.50	-16	512	-3.12%
2018/09/07	1	235.00	0	0.00	232.00	1	510	0.20%
2018/09/06	100	238.12	134	236.01	233.00	-34	514	-6.60%	大賣/
2018/09/05	0	0.00	60	240.20	236.50	-60	511	-11.72%
2018/09/04	0	0.00	48	240.77	241.00	-48	511	-9.38%
2018/09/03	0	0.00	64	240.99	241.00	-64	514	-12.44%
2018/08/31	0	0.00	255	237.52	238.00	-255	514	-49.59%	大賣/鉅額交易
2018/08/30	4	240.13	68	240.34	239.50	-64	504	-12.68%
2018/08/29	1	245.00	133	244.70	244.00	-132	503	-26.22%	大賣/鉅額交易
2018/08/28	26	244.77	176	245.46	245.50	-150	502	-29.84%	大賣/鉅額交易
2018/08/27	55	244.83	50	244.90	245.50	5	503	0.99%
2018/08/24	0	0.00	47	245.21	246.00	-47	503	-9.33%
2018/08/23	0	0.00	167	248.16	249.00	-167	508	-32.83%	大賣/鉅額交易
2018/08/22	3	246.00	104	246.12	245.50	-101	503	-20.06%	大賣/鉅額交易
2018/08/21	0	0.00	63	250.10	250.00	-63	479	-13.13%
2018/08/20	5	258.50	55	256.64	256.00	-50	473	-10.55%
2018/08/17	1	265.00	17	269.41	266.50	-16	468	-3.41%
2018/08/16	41	267.51	31	267.63	267.00	10	466	2.14%
2018/08/15	1	267.50	10	270.35	265.00	-9	468	-1.92%
2018/08/14	1	264.50	25	269.08	268.50	-24	466	-5.15%
2018/08/13	6	269.00	0	0.00	270.50	6	462	1.30%
2018/08/09	1	255.00	0	0.00	255.00	1	447	0.22%
2018/08/07	2	257.00	0	0.00	257.00	2	452	0.44%
2018/08/06	1	259.50	30	254.98	257.00	-29	454	-6.38%
2018/08/03	1	263.00	0	0.00	264.50	1	464	0.22%
2018/08/01	1	263.00	0	0.00	264.50	1	462	0.22%
2018/07/31	2	264.75	30	264.58	264.50	-28	451	-6.20%
2018/07/30	5	274.80	0	0.00	267.00	5	450	1.11%
2018/07/26	2	277.75	0	0.00	276.00	2	449	0.44%
2018/07/25	1	280.00	0	0.00	273.50	1	450	0.22%
2018/07/20	2	283.00	0	0.00	283.00	2	451	0.44%
2018/07/19	2	280.25	1	285.00	283.50	1	445	0.22%
2018/07/18	1	277.50	0	0.00	279.50	1	439	0.23%
2018/07/17	1	274.00	0	0.00	274.00	1	430	0.23%
2018/07/16	64	267.80	1	262.50	267.50	63	419	15.01%
2018/07/13	31	256.89	1	260.00	261.00	30	408	7.34%
2018/07/12	3	252.67	0	0.00	254.50	3	400	0.75%
2018/07/09	7	249.79	0	0.00	248.50	7	374	1.87%
2018/07/06	4	249.75	0	0.00	248.00	4	369	1.08%
2018/07/04	0	0.00	1	256.00	256.00	-1	361	-0.28%
2018/07/03	7	265.71	1	262.50	262.50	6	362	1.66%
2018/07/02	21	266.38	4	265.25	265.50	17	360	4.71%
2018/06/29	0	0.00	3	262.50	260.50	-3	357	-0.84%
2018/06/27	0	0.00	2	265.00	263.50	-2	351	-0.57%
2018/06/25	0	0.00	1	265.00	268.00	-1	360	-0.28%
2018/06/22	2	264.00	0	0.00	265.00	2	365	0.55%
2018/06/20	3	272.17	3	271.67	275.00	0	372	0.00%
2018/06/19	0	0.00	1	267.50	263.50	-1	385	-0.26%
2018/06/15	14	276.50	58.4	274.50	276.50	-44.4	383	-11.57%
2018/06/12	8	283.50	0	0.00	283.50	8	379	2.11%
2018/06/11	2	281.00	0	0.00	281.00	2	383	0.52%
2018/06/06	3	267.00	8	264.06	273.00	-5	387	-1.29%
2018/05/31	14	237.50	0	0.00	237.50	14	377	3.71%
2018/05/30	2	239.75	1	240.50	239.50	1	371	0.27%
2018/05/22	1	244.00	1	245.00	241.50	0	412	0.00%
2018/05/14	2	241.25	0	0.00	240.00	2	481	0.42%
2018/05/07	0	0.00	47	260.04	263.00	-47	481	-9.75%
2018/05/04	0	0.00	3	261.83	261.50	-3	487	-0.62%
2018/04/27	1	267.50	0	0.00	267.00	1	496	0.20%
2018/04/26	0	0.00	3	271.50	267.50	-3	498	-0.60%
2018/04/23	0	0.00	1	271.00	271.00	-1	502	-0.20%
2018/04/19	3	272.83	0	0.00	274.00	3	506	0.59%
2018/04/17	1	267.00	4	267.00	267.00	-3	504	-0.59%
2018/04/16	0	0.00	5	269.60	270.00	-5	505	-0.99%
2018/04/13	0	0.00	1	270.50	271.50	-1	514	-0.19%
2018/04/11	0	0.00	1	277.00	278.00	-1	544	-0.18%
2018/04/10	2	277.75	0	0.00	275.00	2	550	0.36%
2018/04/03	0	0.00	10	276.30	277.00	-10	557	-1.79%
2018/04/02	1	279.00	0	0.00	277.50	1	559	0.18%
2018/03/27	6.2	287.47	0	0.00	286.50	6.2	589	1.05%
2018/03/23	82	279.24	1	278.00	279.50	81	593	13.65%
2018/03/22	2	281.50	82	279.55	280.00	-80	602	-13.27%
2018/03/16	28	292.55	0	0.00	293.50	28	606	4.62%
2018/03/14	15	295.00	0	0.00	295.00	15	604	2.48%
2018/03/13	16	304.47	1	306.00	306.00	15	604	2.48%
2018/03/12	2	296.00	0	0.00	294.00	2	605	0.33%
2018/03/07	1	288.50	0	0.00	283.50	1	614	0.16%
2018/03/06	1	285.00	0	0.00	282.00	1	620	0.16%
2018/03/05	0	0.00	17	282.06	281.00	-17	620	-2.74%
2018/03/02	0	0.00	11	284.50	281.50	-11	614	-1.79%
2018/02/27	3	293.67	0	0.00	288.00	3	610	0.49%
2018/02/22	0	0.00	8	288.31	285.00	-8	620	-1.29%
2018/02/21	6	291.42	0	0.00	286.00	6	612	0.98%
2018/02/12	9	291.33	13	286.31	280.00	-4	594	-0.67%
2018/02/09	2	272.75	15	269.30	273.00	-13	600	-2.16%
2018/02/08	0	0.00	3	272.50	273.00	-3	599	-0.50%
2018/02/07	0	0.00	20	273.88	274.00	-20	599	-3.34%
2018/02/06	42	260.00	17	259.85	260.00	25	588	4.25%
2018/02/05	0	0.00	1	282.50	282.50	-1	565	-0.18%
2018/02/02	0	0.00	1	292.00	290.00	-1	555	-0.18%
2018/01/26	1	298.00	0	0.00	298.00	1	586	0.17%
2018/01/25	15	308.70	0	0.00	307.00	15	579	2.59%
2018/01/24	1	311.00	0	0.00	311.50	1	578	0.17%
2018/01/23	3	310.67	0	0.00	309.50	3	577	0.52%
2018/01/16	0	0.00	1	303.00	309.00	-1	586	-0.17%
2018/01/15	1	307.00	0	0.00	307.50	1	587	0.17%
2018/01/12	1	302.50	0	0.00	302.50	1	588	0.17%