玉晶光 (3406)-兆豐券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
530
漲跌
▼8
漲幅
-1.49%
成交量
2,942張
產業
上市光電類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/31	3.1	537.82	9	539.44	530.00	-6	2,462	-0.24%
2024/05/30	15	534.60	15	529.87	538.00	0	2,442	0.00%
2024/05/29	21	530.62	29	534.21	535.00	-8	2,419	-0.33%
2024/05/28	7	508.29	0	507.00	513.00	7	2,383	0.29%
2024/05/27	2	520.00	2	523.50	517.00	0	2,373	0.00%
2024/05/24	2	529.00	4	523.75	526.00	-2	2,387	-0.08%
2024/05/23	8	523.50	54	532.30	533.00	-46	2,436	-1.89%
2024/05/22	55	519.55	1	531.00	518.00	54	2,385	2.26%
2024/05/21	1	530.00	0	0.00	535.00	1	2,357	0.04%
2024/05/20	1	540.00	0	0.00	540.00	1	2,324	0.04%
2024/05/17	1	527.00	0	0.00	530.00	1	2,314	0.04%
2024/05/16	2	513.00	8	518.88	524.00	-6	2,330	-0.26%
2024/05/15	7	519.86	10	522.90	513.00	-3	2,304	-0.13%
2024/05/14	14	477.00	1.3	485.30	488.50	12.7	2,209	0.57%
2024/05/13	0	0.00	8	453.00	453.00	-8	2,167	-0.37%
2024/05/10	0	0.00	3	449.50	448.00	-3	2,180	-0.14%
2024/05/09	5	455.50	1	463.00	451.50	4	2,189	0.18%
2024/05/08	3	453.33	4	449.25	455.50	-1	2,180	-0.05%
2024/05/07	4	453.38	0	0.00	453.00	4	2,178	0.18%
2024/05/06	0	0.00	4	462.25	459.00	-4	2,184	-0.18%
2024/05/03	4	461.00	1	452.50	460.00	3	2,173	0.14%
2024/04/30	7	440.79	1	438.50	441.00	6	2,200	0.27%
2024/04/29	1	440.49	2	436.25	435.00	-1	2,240	-0.04%
2024/04/26	10	426.50	6	430.42	424.50	4	2,251	0.18%
2024/04/25	19	433.10	7	433.93	427.50	12	2,251	0.53%
2024/04/24	23	432.04	1	431.00	433.50	22	2,248	0.98%
2024/04/22	0	418.50	2	423.50	415.00	-2	2,293	-0.09%
2024/04/19	6	429.93	0	0.00	424.00	6	2,292	0.26%
2024/04/18	1	444.00	0	0.00	442.00	1	2,298	0.04%
2024/04/17	0	448.00	10	449.00	447.50	-10	2,302	-0.43%
2024/04/16	1	444.05	15	444.30	442.00	-14	2,295	-0.61%
2024/04/15	0	460.50	0	460.00	458.50	0	2,307	0.00%
2024/04/12	20	485.25	5	488.00	472.00	15	2,314	0.65%
2024/04/11	5	472.00	2	471.00	472.50	3	2,328	0.13%
2024/04/10	0	0.00	0.1	480.00	479.00	-0.1	2,341	-0.01%
2024/04/09	2	476.52	2	482.00	477.00	0	2,356	0.00%
2024/04/08	3	472.33	0	0.00	468.50	3	2,340	0.13%
2024/04/03	2	489.75	4	475.38	474.00	-2	2,345	-0.09%
2024/04/02	0	0.00	1	484.50	484.50	-1	2,324	-0.04%
2024/04/01	0	0.00	1	488.00	489.50	-1	2,317	-0.04%
2024/03/29	0	0.00	6	495.25	496.00	-6	2,294	-0.26%
2024/03/28	0	0.00	1	509.00	509.00	-1	2,262	-0.04%
2024/03/27	2	512.00	0	497.50	505.00	2	2,234	0.09%
2024/03/26	14	514.50	16	525.38	499.00	-2	2,166	-0.09%
2024/03/25	41	493.38	7	485.79	493.00	34	2,049	1.66%
2024/03/22	5	480.10	6	471.50	482.50	-1	2,013	-0.05%
2024/03/21	9	475.67	25	469.38	476.00	-16	1,981	-0.81%
2024/03/20	26	439.87	1	430.50	462.50	25	1,906	1.31%
2024/03/19	0	0.00	7	420.14	423.00	-7	1,900	-0.37%
2024/03/18	9	425.89	1	423.00	428.00	8	1,948	0.41%
2024/03/15	1	419.00	6	423.83	417.50	-5	1,956	-0.26%
2024/03/14	79	420.38	1	419.50	418.50	78	1,927	4.05%
2024/03/13	2	400.00	3	401.67	398.50	-1	1,859	-0.05%
2024/03/12	5	409.60	22	407.82	408.50	-17	1,846	-0.92%
2024/03/11	1	399.50	6	400.25	398.00	-5	1,843	-0.27%
2024/03/08	2	401.25	10	401.50	400.00	-8	1,856	-0.43%
2024/03/07	0	406.00	48	403.19	401.50	-48	1,835	-2.61%
2024/03/06	0	411.00	18	410.89	409.50	-18	1,837	-0.98%
2024/03/05	0	0.00	25	410.70	412.00	-25	1,847	-1.35%
2024/03/04	1	427.47	10	423.75	420.50	-9	1,858	-0.48%
2024/03/01	14	429.89	8	427.13	426.00	6	1,876	0.32%
2024/02/29	1	423.94	18	422.81	423.50	-17	1,899	-0.89%
2024/02/27	19	424.92	13	426.31	427.00	6	1,906	0.31%
2024/02/26	29	426.31	0	0.00	429.00	29	1,939	1.50%
2024/02/23	11	413.27	6	412.83	409.50	5	1,926	0.26%
2024/02/22	9	414.12	1	411.50	415.00	8	1,962	0.41%
2024/02/21	10.1	413.49	75	411.95	411.50	-64.9	1,991	-3.26%
2024/02/20	14	422.18	61	416.82	411.00	-47	1,988	-2.36%
2024/02/19	37	419.36	14	416.64	420.00	23	1,947	1.18%
2024/02/16	126	409.28	12	408.38	409.00	114	1,924	5.92%	大買/鉅額交易
2024/02/15	20	400.93	1	397.50	407.00	19	1,964	0.97%
2024/02/05	4	392.13	0	0.00	392.50	4	1,947	0.21%
2024/02/02	2	395.00	90	392.98	393.50	-88	1,941	-4.53%
2024/02/01	2	396.50	0	0.00	395.00	2	1,941	0.10%
2024/01/25	0	0.00	96	404.20	402.00	-96	2,006	-4.78%
2024/01/24	0	0.00	436	408.20	406.50	-436	1,988	-21.92%	大賣/鉅額交易
2024/01/23	23	424.39	5	418.80	423.00	18	1,957	0.92%
2024/01/22	7	411.64	5	408.50	414.00	2	1,903	0.11%
2024/01/19	0	0.00	9	402.17	403.50	-9	1,878	-0.48%
2024/01/18	6	402.83	2	402.00	402.50	4	1,875	0.21%
2024/01/17	0	0.00	1	399.50	398.50	-1	1,874	-0.05%
2024/01/15	2	400.75	0	0.00	394.00	2	1,820	0.11%
2024/01/12	7	397.79	0	0.00	397.00	7	1,819	0.38%
2024/01/11	3	392.67	0	0.00	390.50	3	1,812	0.17%
2024/01/10	1	394.00	0	0.00	393.00	1	1,815	0.06%
2024/01/09	0	0.00	3	391.00	390.00	-3	1,817	-0.17%
2024/01/08	0	0.00	2	398.75	396.00	-2	1,796	-0.11%
2024/01/05	4	417.50	6	419.25	401.50	-2	1,794	-0.11%
2024/01/04	0	0.00	8	422.63	420.50	-8	1,776	-0.45%
2024/01/03	2	420.25	3	421.33	421.50	-1	1,778	-0.06%
2024/01/02	11	424.68	16	423.41	422.00	-5	1,771	-0.28%
2023/12/29	6	419.08	1	419.00	420.50	5	1,771	0.28%
2023/12/27	2	406.75	1	411.00	410.00	1	1,754	0.06%
2023/12/26	4	413.25	1	410.00	411.00	3	1,749	0.17%
2023/12/25	1	408.00	0	0.00	407.50	1	1,753	0.06%
2023/12/22	1	407.50	0	0.00	405.00	1	1,745	0.06%
2023/12/21	1	406.50	0	0.00	406.50	1	1,734	0.06%
2023/12/20	1	412.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	0	0.00	2	412.00	412.50	-2	1,744	-0.11%
2023/12/18	0	0.00	9	423.83	421.50	-9	1,749	-0.51%
2023/12/15	1	430.00	18	426.08	428.00	-17	1,753	-0.97%
2023/12/14	13	431.73	4	426.50	428.00	9	1,762	0.51%
2023/12/13	13	412.81	11	406.14	415.00	2	1,682	0.12%
2023/12/12	8	403.06	1	403.00	403.00	7	1,617	0.43%
2023/12/08	8	395.25	7	396.21	395.00	1	1,616	0.06%
2023/12/07	1	397.50	0	0.00	393.50	1	1,621	0.06%
2023/12/05	1	395.50	13	396.15	397.00	-12	1,660	-0.72%
2023/12/04	0	0.00	3	393.33	391.00	-3	1,652	-0.18%
2023/12/01	8	395.38	0	0.00	394.50	8	1,663	0.48%
2023/11/30	7	401.50	2	402.75	400.00	5	1,664	0.30%
2023/11/29	4	406.88	2	406.50	406.50	2	1,662	0.12%
2023/11/28	1	403.00	9	405.06	403.00	-8	1,630	-0.49%
2023/11/27	3	409.00	28	406.80	401.50	-25	1,604	-1.56%
2023/11/24	6	402.42	4	401.50	401.50	2	1,579	0.13%
2023/11/23	8	401.81	11	399.50	400.00	-3	1,582	-0.19%
2023/11/22	1	384.50	12	390.17	394.00	-11	1,519	-0.72%
2023/11/21	16	398.59	3	398.50	396.50	13	1,473	0.88%
2023/11/20	8	395.19	2	391.75	396.50	6	1,436	0.42%
2023/11/17	1	387.00	0	0.00	387.50	1	1,404	0.07%
2023/11/15	0	0.00	2	383.50	382.50	-2	1,401	-0.14%
2023/11/14	0	0.00	4	383.75	383.50	-4	1,388	-0.29%
2023/11/13	1	390.50	4	388.63	392.00	-3	1,353	-0.22%
2023/11/10	0	0.00	5	386.40	385.50	-5	1,358	-0.37%
2023/11/09	8	388.69	6	389.00	390.00	2	1,360	0.15%
2023/11/08	9	380.39	1	383.50	384.00	8	1,376	0.58%
2023/11/07	3	392.33	0	0.00	392.00	3	1,326	0.23%
2023/11/06	0	0.00	1	391.50	390.50	-1	1,338	-0.07%
2023/11/03	1	392.00	2	392.00	386.00	-1	1,348	-0.07%
2023/11/02	0	0.00	4	388.88	391.00	-4	1,371	-0.29%
2023/11/01	1	386.50	3	385.33	385.50	-2	1,382	-0.14%
2023/10/31	8	386.00	1	385.00	380.50	7	1,423	0.49%
2023/10/27	1	376.00	0	0.00	376.00	1	1,489	0.07%
2023/10/26	0	0.00	1	384.00	377.00	-1	1,497	-0.07%
2023/10/25	1	388.00	0	0.00	386.00	1	1,493	0.07%
2023/10/20	0	0.00	2	381.75	383.50	-2	1,526	-0.13%
2023/10/19	1	382.00	0	0.00	383.50	1	1,544	0.06%
2023/10/16	0	0.00	2	383.00	383.50	-2	1,571	-0.13%
2023/10/13	0	0.00	5	388.90	389.00	-5	1,579	-0.32%
2023/10/12	7	393.36	0	0.00	395.00	7	1,585	0.44%
2023/10/11	2	386.00	6	385.67	385.50	-4	1,611	-0.25%
2023/10/06	0	0.00	6	387.83	386.00	-6	1,618	-0.37%
2023/10/05	4	383.25	0	0.00	385.00	4	1,644	0.24%
2023/10/04	1	374.00	0	0.00	376.00	1	1,682	0.06%
2023/10/03	0	0.00	2	373.75	372.50	-2	1,789	-0.11%
2023/10/02	3	374.67	0	0.00	374.00	3	1,869	0.16%
2023/09/27	0	0.00	2	369.50	369.50	-2	2,004	-0.10%
2023/09/26	0	0.00	3	380.67	375.00	-3	2,019	-0.15%
2023/09/25	2	383.75	1	378.50	382.00	1	2,033	0.05%
2023/09/22	5	369.50	0	0.00	374.00	5	2,017	0.25%
2023/09/21	4	370.50	5	369.40	367.50	-1	2,002	-0.05%
2023/09/20	2.5	381.41	0	0.00	379.50	2.5	1,975	0.13%
2023/09/19	104	386.96	1	401.00	386.50	103	1,967	5.24%	大買/鉅額交易
2023/09/18	1	401.00	2	405.00	394.50	-1	1,956	-0.05%
2023/09/13	0	0.00	4	379.00	379.00	-4	1,892	-0.21%
2023/09/12	0	0.00	7	384.93	388.00	-7	1,897	-0.37%
2023/09/11	0	0.00	2	391.50	383.50	-2	1,911	-0.10%
2023/09/07	2	394.00	1	393.00	391.00	1	1,899	0.05%
2023/09/06	200	398.88	0	0.00	399.50	200	1,905	10.50%	大買/鉅額交易
2023/09/04	1	389.50	3	386.67	390.50	-2	1,942	-0.10%
2023/09/01	3	385.50	0	0.00	383.50	3	1,961	0.15%
2023/08/30	3	387.50	6	387.42	383.00	-3	2,230	-0.13%
2023/08/29	6	388.50	0	0.00	386.00	6	2,247	0.27%
2023/08/28	3	377.17	2	375.75	377.50	1	2,288	0.04%
2023/08/25	3	373.83	0	0.00	371.50	3	2,319	0.13%
2023/08/23	1	376.50	0	0.00	376.00	1	2,420	0.04%
2023/08/21	0	0.00	1	376.50	376.00	-1	2,435	-0.04%
2023/08/18	1	373.00	1	374.00	371.00	0	2,436	0.00%
2023/08/17	1	373.50	0	0.00	373.00	1	2,426	0.04%
2023/08/15	0	0.00	11	366.00	363.50	-11	2,455	-0.45%
2023/08/14	0	0.00	1	363.00	365.50	-1	2,485	-0.04%
2023/08/10	2	385.50	2	384.00	384.50	0	2,540	0.00%
2023/08/09	0	0.00	1	394.00	395.50	-1	2,530	-0.04%
2023/08/08	2	395.50	0	0.00	389.00	2	2,519	0.08%
2023/08/07	1	383.50	0	0.00	383.00	1	2,489	0.04%
2023/08/04	3	390.00	7	398.14	390.00	-4	2,466	-0.16%
2023/08/02	53	406.26	8	404.75	406.50	45	2,430	1.85%
2023/08/01	73	401.84	3	398.33	402.00	70	2,387	2.93%
2023/07/31	0	0.00	4	395.13	392.50	-4	2,352	-0.17%
2023/07/28	0	0.00	1.1	390.59	391.50	-1.1	2,347	-0.05%
2023/07/27	2	393.00	0	0.00	390.50	2	2,354	0.08%
2023/07/26	0	0.00	1	393.00	395.00	-1	2,348	-0.04%
2023/07/25	0	0.00	3	395.83	395.50	-3	2,339	-0.13%
2023/07/24	4	393.75	0	0.00	392.50	4	2,342	0.17%
2023/07/21	1	391.00	0	0.00	391.50	1	2,337	0.04%
2023/07/19	0	0.00	7	403.57	403.00	-7	2,321	-0.30%
2023/07/18	1	398.00	0.1	400.00	397.00	0.9	2,320	0.04%
2023/07/13	0	0.00	1	419.50	414.00	-1	2,248	-0.04%
2023/07/12	0	0.00	7	422.86	417.50	-7	2,242	-0.31%
2023/07/11	7	423.50	9	419.17	426.00	-2	2,216	-0.09%
2023/07/10	8	427.94	2	422.00	420.50	6	2,188	0.27%
2023/07/07	83	418.10	3	409.50	415.00	80	2,097	3.81%
2023/07/06	7	415.57	4.6	412.39	406.50	2.4	2,017	0.12%
2023/07/05	0	0.00	4	407.38	403.00	-4	1,904	-0.21%
2023/07/04	8	403.25	1	396.50	404.50	7	1,877	0.37%
2023/07/03	3	402.50	1	400.50	399.50	2	1,871	0.11%
2023/06/30	0	0.00	2.1	394.86	396.00	-2.1	1,887	-0.11%
2023/06/29	0	0.00	1	399.50	397.00	-1	1,897	-0.05%
2023/06/28	0	0.00	9	396.61	395.50	-9	1,902	-0.47%
2023/06/27	9	400.67	12	399.54	394.50	-3	1,916	-0.16%
2023/06/26	21.1	402.07	2	402.50	399.50	19.1	1,925	0.99%
2023/06/21	1	390.50	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	0.00	2	398.50	394.50	-2	1,976	-0.10%
2023/06/19	0	0.00	17	397.44	398.50	-17	1,988	-0.86%
2023/06/16	0.1	399.50	0	0.00	397.50	0.1	1,993	0.01%
2023/06/15	0	0.00	1	394.50	397.50	-1	1,975	-0.05%
2023/06/14	3	400.67	0	0.00	401.00	3	1,967	0.15%
2023/06/13	0	0.00	3	398.83	397.00	-3	1,969	-0.15%
2023/06/12	1.1	398.73	11	398.73	398.50	-9.9	1,987	-0.50%
2023/06/09	10	397.65	3	398.84	399.00	7	1,979	0.35%
2023/06/08	2	388.52	0	0.00	387.50	2	1,948	0.10%
2023/06/07	2	390.50	0	0.00	389.50	2	1,958	0.10%
2023/06/06	5	396.70	72	395.70	388.00	-67	1,946	-3.44%
2023/06/05	38	419.84	23	419.50	421.50	15	1,844	0.81%
2023/06/02	3	404.17	4	401.50	400.50	-1	1,810	-0.06%
2023/06/01	5	408.60	3	410.50	406.00	2	1,913	0.10%
2023/05/31	0	0.00	20	409.88	408.00	-20	1,902	-1.05%
2023/05/30	20	406.70	3	401.67	408.50	17	1,888	0.90%
2023/05/29	9	398.50	2.2	397.49	400.00	6.8	1,833	0.37%
2023/05/26	2	392.00	4	390.50	389.00	-2	1,804	-0.11%
2023/05/25	0	0.00	1	395.00	396.00	-1	1,827	-0.05%
2023/05/24	5	393.00	0	0.00	393.50	5	1,845	0.27%
2023/05/22	14	386.71	1	388.00	390.00	13	1,895	0.69%
2023/05/19	1	404.50	5	395.20	390.00	-4	1,890	-0.21%
2023/05/18	9	400.94	30	396.62	399.50	-21	1,861	-1.13%
2023/05/17	0	0.00	20.1	396.40	393.50	-20.1	1,872	-1.07%
2023/05/16	50	398.71	6	396.25	394.00	44	1,903	2.31%
2023/05/15	3	381.33	5	382.90	384.50	-2	1,848	-0.11%
2023/05/12	5	381.40	2	379.50	381.00	3	1,856	0.16%
2023/05/11	2	381.50	0	0.00	377.00	2	1,862	0.11%
2023/05/05	0	0.00	1	382.00	381.50	-1	1,897	-0.05%
2023/05/04	0	0.00	16	379.19	378.00	-16	1,919	-0.83%
2023/05/03	9	379.22	15	378.20	379.50	-6	1,944	-0.31%
2023/05/02	23	377.59	2	371.50	378.00	21	1,956	1.07%
2023/04/28	4	372.75	4	372.25	370.50	0	1,973	0.00%
2023/04/27	3	369.17	2	356.25	368.00	1	1,987	0.05%
2023/04/26	1	360.50	0	0.00	361.50	1	1,996	0.05%
2023/04/25	1	365.00	1	366.00	356.00	0	2,046	0.00%
2023/04/24	1	372.00	1	372.00	371.00	0	2,037	0.00%
2023/04/21	3	379.83	1	373.50	371.00	2	2,062	0.10%
2023/04/20	0	0.00	4	384.13	382.00	-4	2,080	-0.19%
2023/04/19	0	0.00	2	393.50	387.50	-2	2,118	-0.09%
2023/04/18	0	0.00	1	394.50	390.00	-1	2,174	-0.05%
2023/04/17	3	395.00	0	0.00	393.00	3	2,183	0.14%
2023/04/14	3	389.50	2	390.50	389.00	1	2,211	0.05%
2023/04/13	1	394.50	98	394.12	390.00	-97	2,213	-4.38%
2023/04/12	10	392.20	2	384.50	392.50	8	2,204	0.36%
2023/04/11	1	383.50	32	384.19	383.00	-31	2,215	-1.40%
2023/04/07	0.1	385.00	9	384.22	381.50	-8.9	2,253	-0.40%
2023/04/06	7	381.00	0	0.00	386.00	7	2,246	0.31%
2023/03/31	4	386.00	3	390.83	385.50	1	2,234	0.04%
2023/03/30	4	393.25	8	391.31	394.00	-4	2,210	-0.18%
2023/03/29	8	386.88	0	0.00	391.00	8	2,226	0.36%
2023/03/28	1	386.00	1	386.50	385.00	0	2,255	0.00%
2023/03/27	3	391.00	0	0.00	388.00	3	2,311	0.13%
2023/03/24	2	398.25	8	405.63	395.00	-6	2,310	-0.26%
2023/03/23	8	401.13	2	397.25	403.00	6	2,254	0.27%
2023/03/22	3	400.17	2	398.75	395.50	1	2,258	0.04%
2023/03/21	0	0.00	0.3	397.50	395.50	-0.3	2,256	-0.01%
2023/03/20	1	393.00	7.1	390.80	392.00	-6.1	2,265	-0.27%
2023/03/17	7	391.93	0	0.00	393.00	7	2,298	0.30%
2023/03/16	0	0.00	6	389.00	383.00	-6	2,315	-0.26%
2023/03/15	5	396.50	1	400.00	392.00	4	2,336	0.17%
2023/03/13	1	386.50	1	387.00	387.50	0	2,341	0.00%
2023/03/10	1	392.50	1	395.50	389.00	0	2,342	0.00%
2023/03/09	3	404.00	9	404.83	400.50	-6	2,365	-0.25%
2023/03/08	16	407.09	1	408.00	403.50	15	2,406	0.62%
2023/03/07	0	0.00	2	426.25	416.00	-2	2,376	-0.08%
2023/03/06	7	426.36	5	425.40	420.50	2	2,325	0.09%
2023/03/03	6	407.42	3	406.50	402.50	3	2,236	0.13%
2023/03/02	3	396.00	9	395.72	399.50	-6	2,249	-0.27%
2023/03/01	6	392.67	0.1	392.00	394.50	5.9	2,397	0.25%
2023/02/24	0	392.50	2	395.00	389.00	-2	2,430	-0.08%
2023/02/23	0.2	399.50	2	399.25	393.00	-1.8	2,465	-0.07%
2023/02/22	1	391.50	2	386.50	391.00	-1	2,505	-0.04%
2023/02/21	2	402.00	0.3	397.01	394.50	1.7	2,647	0.06%
2023/02/20	0	0.00	1	387.50	389.00	-1	2,677	-0.04%
2023/02/15	2	388.75	12	386.50	392.00	-10	2,959	-0.34%
2023/02/14	12	383.79	0.1	389.60	388.00	11.9	2,976	0.40%
2023/02/13	1	374.00	2	370.25	370.50	-1	2,951	-0.03%
2023/02/10	1	375.00	1	375.50	372.50	0	3,003	0.00%
2023/02/09	0	0.00	1	376.00	374.00	-1	3,046	-0.03%
2023/02/08	1	385.00	0	0.00	381.00	1	3,101	0.03%
2023/02/07	2	377.00	0	0.00	377.00	2	3,120	0.06%
2023/02/06	0	0.00	3	373.33	373.50	-3	3,149	-0.10%
2023/02/03	2	381.50	6	379.50	378.00	-4	3,189	-0.13%
2023/02/02	1	378.00	3	378.50	380.00	-2	3,248	-0.06%
2023/02/01	7	373.36	3	367.00	374.00	4	3,330	0.12%
2023/01/31	0	0.00	5	364.90	365.50	-5	3,341	-0.15%
2023/01/30	13	358.23	1	359.00	360.00	12	3,372	0.36%
2023/01/17	6	347.33	13	346.15	345.00	-7	3,373	-0.21%
2023/01/16	26	348.29	2	347.00	348.50	24	3,383	0.71%
2023/01/13	0.1	339.50	1.1	335.86	342.50	-1	3,417	-0.03%
2023/01/12	0	0.00	6	353.17	349.50	-6	3,416	-0.18%
2023/01/11	4	360.63	0	0.00	354.50	4	3,453	0.12%
2023/01/10	1	356.00	1	357.00	352.50	0	3,495	0.00%
2023/01/09	33	359.98	20	352.63	360.50	13	3,543	0.37%
2023/01/06	37	350.18	1	343.00	350.50	36	3,579	1.01%
2023/01/05	1	366.50	11	363.41	364.50	-10	3,575	-0.28%
2023/01/04	14	360.43	10	359.15	360.00	4	3,612	0.11%
2023/01/03	11	345.41	95	344.27	349.00	-84	3,617	-2.32%
2022/12/30	0	0.00	9	343.83	335.50	-9	3,666	-0.25%
2022/12/29	9	343.72	1	342.50	343.50	8	3,710	0.22%
2022/12/28	1	358.00	4	351.38	346.00	-3	3,750	-0.08%
2022/12/27	0	0.00	1	366.00	368.50	-1	3,772	-0.03%
2022/12/26	1	366.00	2	363.50	363.50	-1	3,826	-0.03%
2022/12/23	2	365.75	1	360.50	364.00	1	3,959	0.03%
2022/12/22	12	369.92	7	368.86	366.50	5	4,089	0.12%
2022/12/21	6	368.42	8	368.13	366.00	-2	4,201	-0.05%
2022/12/20	9	372.83	9	369.83	367.00	0	4,226	0.00%
2022/12/19	5	364.90	0	0.00	376.00	5	4,268	0.12%
2022/12/16	0	0.00	10	373.15	372.00	-10	4,244	-0.24%
2022/12/15	15	385.93	12	384.83	384.50	3	4,252	0.07%
2022/12/14	41	379.29	0	0.00	383.50	41	4,272	0.96%
2022/12/13	0	0.00	6	373.83	371.50	-6	4,263	-0.14%
2022/12/12	6	370.92	0	0.00	374.00	6	4,279	0.14%
2022/12/09	0	0.00	1	379.00	366.50	-1	4,289	-0.02%
2022/12/08	0	0.00	3	379.17	375.00	-3	4,302	-0.07%
2022/12/07	7	390.29	6	385.00	383.00	1	4,320	0.02%
2022/12/06	4	403.38	2	399.50	394.50	2	4,334	0.05%
2022/12/05	3	407.00	5	407.30	402.00	-2	4,359	-0.05%
2022/12/02	7	401.14	8	400.69	403.50	-1	4,529	-0.02%
2022/12/01	1	406.00	3	402.17	400.50	-2	4,611	-0.04%
2022/11/30	1	394.50	0	0.00	393.50	1	4,754	0.02%
2022/11/29	0	0.00	3	392.67	394.50	-3	4,806	-0.06%
2022/11/25	0.1	393.00	19	392.42	391.50	-18.9	5,037	-0.38%
2022/11/24	2	401.50	1	400.50	400.50	1	5,143	0.02%
2022/11/23	81	407.51	31	408.10	398.50	50	5,217	0.96%
2022/11/22	2	394.50	0	0.00	395.00	2	5,094	0.04%
2022/11/21	10	390.25	2	389.00	388.00	8	5,134	0.16%
2022/11/18	10	393.95	16	391.16	387.00	-6	5,114	-0.12%
2022/11/17	55	385.71	99	388.96	392.50	-44	5,053	-0.87%
2022/11/16	136.3	368.56	42	370.50	371.00	94.3	4,898	1.93%	大買/
2022/11/15	86	361.69	31	360.58	370.50	55	4,830	1.14%
2022/11/14	73	353.95	0	0.00	353.00	73	4,741	1.54%
2022/11/11	2	344.75	1	345.00	341.00	1	4,703	0.02%
2022/11/10	2	330.75	0	0.00	330.00	2	4,640	0.04%
2022/11/09	1	327.00	0	0.00	327.50	1	4,641	0.02%
2022/11/08	0	0.00	67	319.44	320.50	-67	4,736	-1.41%
2022/11/07	1	323.50	2	322.75	322.50	-1	4,727	-0.02%
2022/11/04	5	316.00	3	311.67	322.50	2	4,780	0.04%
2022/11/03	7	304.50	6	308.83	310.50	1	4,830	0.02%
2022/11/02	72	306.54	4	306.13	307.00	68	4,823	1.41%
2022/11/01	1	307.00	6	304.25	302.00	-5	4,853	-0.10%
2022/10/31	0	0.00	1	295.00	300.50	-1	4,858	-0.02%
2022/10/28	2	286.75	0	0.00	284.00	2	4,819	0.04%
2022/10/27	7	296.29	2	292.00	299.00	5	4,754	0.11%
2022/10/26	0.1	289.00	60	287.73	288.00	-60	4,755	-1.26%
2022/10/25	4	297.25	4	295.75	292.00	0	4,730	0.00%
2022/10/24	3	302.33	6	303.00	297.00	-3	4,778	-0.06%
2022/10/21	0	0.00	44	297.81	292.00	-44	4,874	-0.90%
2022/10/20	0	0.00	58	301.68	301.00	-58	4,859	-1.19%
2022/10/19	0	0.00	8	314.19	311.00	-8	4,832	-0.17%
2022/10/18	2	322.75	3	324.83	316.00	-1	4,816	-0.02%
2022/10/17	3	315.33	25	315.40	316.50	-22	4,800	-0.46%
2022/10/14	4	338.63	3	334.83	328.50	1	4,769	0.02%
2022/10/13	5	337.20	6	336.75	324.50	-1	4,763	-0.02%
2022/10/11	6	346.75	6	348.25	343.00	0	4,774	0.00%
2022/10/07	1	367.00	1	363.50	363.00	0	4,848	0.00%
2022/10/06	1	359.00	2	356.75	369.50	-1	4,826	-0.02%
2022/10/05	1	361.00	1	364.50	363.00	0	4,806	0.00%
2022/10/04	3	348.17	4	345.38	352.50	-1	4,766	-0.02%
2022/10/03	11	338.73	24	334.77	334.00	-13	4,749	-0.27%
2022/09/30	23	330.57	43	333.50	345.50	-20	4,790	-0.42%
2022/09/29	86	355.69	64.4	351.05	347.00	21.6	4,738	0.46%
2022/09/28	3	374.00	314	367.67	360.00	-311	4,660	-6.67%	大賣/鉅額交易
2022/09/27	2	396.76	0	0.00	399.50	2	4,596	0.04%
2022/09/26	7.1	405.67	114	403.60	399.00	-107	4,564	-2.34%	大賣/鉅額交易
2022/09/23	0	0.00	1	426.50	425.50	-1	4,521	-0.02%
2022/09/22	3	423.50	6	418.50	425.50	-3	4,490	-0.07%
2022/09/21	16	423.53	0	0.00	425.00	16	4,488	0.36%
2022/09/20	1	418.50	14	417.43	418.00	-13	4,471	-0.29%
2022/09/19	0.3	420.00	2	418.00	414.50	-1.7	4,464	-0.04%
2022/09/16	2.1	432.52	1	429.00	425.00	1.1	4,449	0.02%
2022/09/15	29	434.91	1	429.00	429.00	28	4,463	0.63%
2022/09/14	2.1	422.24	0	0.00	425.00	2.1	4,477	0.05%
2022/09/13	1.3	435.72	2	434.00	430.50	-0.8	4,437	-0.02%
2022/09/12	10	445.85	2	446.50	439.00	8	4,397	0.18%
2022/09/08	20.1	445.64	58	452.19	439.00	-37.9	4,366	-0.87%
2022/09/07	31	448.45	4	445.63	451.50	27	4,188	0.64%
2022/09/06	34	454.62	68	452.62	442.00	-34	4,099	-0.83%
2022/09/05	29	441.26	54	431.55	440.00	-25	3,934	-0.64%
2022/09/02	113	452.31	7	448.14	451.00	106	3,830	2.77%	大買/鉅額交易
2022/09/01	32	451.30	46	446.80	440.50	-14	3,708	-0.38%
2022/08/31	84	442.24	49.1	441.67	449.00	34.9	3,572	0.98%
2022/08/30	148.1	431.58	39	421.64	434.50	109.1	3,433	3.18%	大買/鉅額交易
2022/08/29	28	411.36	24	413.00	410.00	4	3,315	0.12%
2022/08/26	48	424.90	2	419.75	426.50	46	3,317	1.39%
2022/08/25	31	407.18	0	0.00	405.00	31	3,240	0.96%
2022/08/24	0	0.00	8	403.81	403.00	-8	3,243	-0.25%
2022/08/22	0	0.00	1	408.00	406.00	-1	3,281	-0.03%
2022/08/19	4	422.00	0	0.00	415.50	4	3,282	0.12%
2022/08/18	0	0.00	2	410.75	422.00	-2	3,260	-0.06%
2022/08/17	3	414.67	0	0.00	414.50	3	3,237	0.09%
2022/08/16	10	416.20	14	414.54	408.50	-4	3,186	-0.13%
2022/08/15	7	434.43	7	423.36	423.00	0	3,131	0.00%
2022/08/12	2	424.75	7	422.07	420.00	-5	3,020	-0.17%
2022/08/11	50	426.22	24	426.02	427.00	26	2,985	0.87%
2022/08/10	159	406.15	15	398.50	414.00	144	2,884	4.99%	大買/鉅額交易
2022/08/09	1	397.00	1	393.50	391.00	0	2,791	0.00%
2022/08/08	17	392.00	4	392.13	391.00	13	2,779	0.47%
2022/08/05	11	393.86	2	387.50	397.00	9	2,725	0.33%
2022/08/04	2	378.75	1	373.50	373.50	1	2,684	0.04%
2022/08/03	0	0.00	9	386.78	378.00	-9	2,660	-0.34%
2022/08/02	1	384.00	0	0.00	385.50	1	2,640	0.04%
2022/08/01	1	392.00	32	391.81	391.00	-31	2,626	-1.18%
2022/07/29	0	0.00	2	403.00	394.50	-2	2,625	-0.08%
2022/07/28	8	388.13	73	391.24	389.50	-65	2,563	-2.54%
2022/07/27	3	406.17	1	407.50	402.00	2	2,441	0.08%
2022/07/26	7	412.93	3	423.33	406.50	4	2,408	0.17%
2022/07/25	3	421.50	0	0.00	418.00	3	2,403	0.12%
2022/07/22	5	424.40	89	416.00	412.50	-84	2,385	-3.52%
2022/07/21	1	427.00	15	429.33	434.50	-14	2,349	-0.60%
2022/07/20	20	443.38	13	440.42	429.00	7	2,299	0.30%
2022/07/19	5	443.20	18	440.78	439.00	-13	2,235	-0.58%
2022/07/18	21	447.10	14	442.21	450.50	7	2,207	0.32%
2022/07/15	16	441.78	0	0.00	446.00	16	2,127	0.75%
2022/07/14	0	0.00	10	414.10	420.00	-10	2,000	-0.50%
2022/07/13	7	414.21	11	408.55	407.00	-4	1,953	-0.20%
2022/07/12	9	394.94	1	392.50	403.00	8	1,911	0.42%
2022/07/11	138	401.32	5	396.80	402.00	133	1,893	7.02%	大買/鉅額交易
2022/07/08	5	413.10	2	406.25	408.00	3	1,853	0.16%
2022/07/07	2	398.25	1	373.50	400.00	1	1,756	0.06%
2022/07/04	30	344.95	0	0.00	345.00	30	1,595	1.88%
2022/07/01	1	363.50	0	0.00	342.50	1	1,590	0.06%
2022/06/30	0	0.00	4	359.00	366.50	-4	1,566	-0.26%
2022/06/29	7	356.21	4	359.25	363.00	3	1,553	0.19%
2022/06/28	1	348.00	2	345.50	348.50	-1	1,542	-0.06%
2022/06/27	2	365.00	0	0.00	362.50	2	1,559	0.13%
2022/06/23	0	0.00	18	344.83	346.00	-18	1,553	-1.16%
2022/06/21	1	392.00	0	0.00	396.00	1	1,455	0.07%
2022/06/20	0	0.00	1	383.50	378.00	-1	1,456	-0.07%
2022/06/16	0	0.00	1	417.50	401.50	-1	1,430	-0.07%
2022/06/14	0	0.00	2	399.75	404.50	-2	1,421	-0.14%
2022/06/13	4	411.13	3	408.00	409.00	1	1,409	0.07%
2022/06/10	2	415.50	2	412.25	417.50	0	1,415	0.00%
2022/06/09	3	415.50	3	411.00	415.50	0	1,409	0.00%
2022/06/08	0	0.00	4	422.50	415.00	-4	1,403	-0.29%
2022/06/07	0	0.00	18	416.53	418.00	-18	1,396	-1.29%
2022/06/06	16	430.56	0	0.00	422.00	16	1,385	1.16%
2022/06/02	8	411.88	1	412.50	415.50	7	1,364	0.51%
2022/06/01	2	408.00	5	413.20	413.00	-3	1,382	-0.22%
2022/05/31	4	410.00	17	398.35	415.50	-13	1,361	-0.95%
2022/05/30	22	393.98	15	395.20	399.50	7	1,321	0.53%
2022/05/27	5	380.80	1	374.50	382.50	4	1,301	0.31%
2022/05/26	2	372.75	2	370.75	369.50	0	1,288	0.00%
2022/05/25	2	365.25	0	0.00	370.50	2	1,288	0.16%
2022/05/24	0	0.00	2	357.00	355.00	-2	1,293	-0.15%
2022/05/23	5	363.60	3	363.50	362.50	2	1,299	0.15%
2022/05/20	3	362.67	0	0.00	360.50	3	1,312	0.23%
2022/05/19	2	356.00	0	0.00	357.50	2	1,301	0.15%
2022/05/18	0	0.00	3	355.00	356.50	-3	1,296	-0.23%
2022/05/17	3	349.83	0	0.00	352.50	3	1,293	0.23%
2022/05/16	1	336.00	3	348.33	335.50	-2	1,286	-0.16%
2022/05/13	2	354.00	2	354.00	348.00	0	1,277	0.00%
2022/05/12	1	363.00	1	353.50	351.00	0	1,279	0.00%
2022/05/11	0	0.00	2	352.25	352.00	-2	1,272	-0.16%
2022/05/10	4	347.25	0	0.00	353.00	4	1,281	0.31%
2022/05/09	0	0.00	1	342.50	345.50	-1	1,268	-0.08%
2022/05/06	1	373.00	0	0.00	364.00	1	1,246	0.08%
2022/05/05	1	385.00	0	0.00	384.00	1	1,236	0.08%
2022/05/04	0	0.00	1	382.00	382.50	-1	1,241	-0.08%
2022/04/27	1	390.50	1	378.00	393.50	0	1,333	0.00%
2022/04/26	0	0.00	1	384.00	393.50	-1	1,341	-0.07%
2022/04/25	1	386.00	0	0.00	384.00	1	1,386	0.07%
2022/04/22	0	0.00	1	401.50	401.00	-1	1,405	-0.07%
2022/04/15	0	0.00	2	429.00	418.00	-2	1,573	-0.13%
2022/04/14	30	452.55	0	0.00	449.00	30	1,673	1.79%
2022/04/13	0	0.00	1	447.50	444.00	-1	1,774	-0.06%
2022/04/12	1	443.00	1	446.00	439.50	0	1,889	0.00%
2022/04/11	1	441.00	1	440.50	444.00	0	1,947	0.00%
2022/04/08	1	448.50	2	452.00	449.50	-1	1,981	-0.05%
2022/04/07	1	450.00	6	442.42	437.00	-5	1,970	-0.25%
2022/04/06	1	445.00	0	0.00	450.00	1	1,978	0.05%
2022/04/01	2	448.75	0	0.00	450.00	2	1,974	0.10%
2022/03/30	3	448.67	3	461.50	461.50	0	1,979	0.00%
2022/03/24	2	435.75	0	0.00	447.50	2	2,061	0.10%
2022/03/23	4	441.38	1	440.50	443.50	3	2,078	0.14%
2022/03/21	1	444.00	1	441.50	438.50	0	2,089	0.00%
2022/03/18	4	431.00	4	430.25	432.00	0	2,117	0.00%
2022/03/17	4	435.00	4	435.50	435.50	0	2,147	0.00%
2022/03/16	1	409.50	1	415.00	413.00	0	2,158	0.00%
2022/03/15	0	0.00	6	408.25	406.50	-6	2,229	-0.27%
2022/03/07	1	425.00	5	430.50	431.00	-4	2,497	-0.16%
2022/03/02	1	457.00	1	455.00	459.00	0	2,770	0.00%
2022/03/01	1	466.00	0	0.00	461.00	1	2,804	0.04%
2022/02/24	0	0.00	22	438.66	438.50	-22	2,928	-0.75%
2022/02/23	0	0.00	1	457.50	458.00	-1	3,056	-0.03%
2022/02/22	1	460.50	2	462.25	460.50	-1	3,168	-0.03%
2022/02/18	1	478.00	1	478.50	481.00	0	3,290	0.00%
2022/02/17	1	488.50	0	0.00	481.00	1	3,332	0.03%
2022/02/16	2	497.75	1	498.50	492.00	1	3,387	0.03%
2022/02/15	3	485.83	0	0.00	486.50	3	3,485	0.09%
2022/02/14	2	472.00	1	478.00	476.00	1	3,492	0.03%
2022/02/11	0	0.00	1	485.00	494.00	-1	3,512	-0.03%
2022/02/08	5	483.10	0	0.00	485.00	5	3,530	0.14%
2022/02/07	1	475.50	6	465.75	475.00	-5	3,553	-0.14%
2022/01/26	3	473.00	5	475.60	470.00	-2	3,567	-0.06%
2022/01/25	6	479.83	0	0.00	473.50	6	3,635	0.17%
2022/01/21	1	481.50	3	472.50	467.00	-2	3,609	-0.06%
2022/01/19	0	0.00	22	488.39	487.00	-22	3,697	-0.59%
2022/01/18	4	493.50	0	0.00	487.00	4	3,766	0.11%
2022/01/17	6	491.75	12	494.17	496.00	-6	3,733	-0.16%
2022/01/14	0	0.00	2	503.50	500.00	-2	3,714	-0.05%
2022/01/13	1	531.00	2	533.00	528.00	-1	3,668	-0.03%
2022/01/12	5	536.40	2	533.50	540.00	3	3,662	0.08%
2022/01/11	0	0.00	1	554.00	549.00	-1	3,663	-0.03%
2022/01/10	27	546.93	0	0.00	560.00	27	3,648	0.74%
2022/01/07	2	548.50	6	581.83	542.00	-4	3,628	-0.11%
2022/01/06	34	578.03	13	569.08	584.00	21	3,520	0.60%
2022/01/05	13	567.15	5	563.40	572.00	8	3,458	0.23%
2022/01/04	0	0.00	5	550.80	559.00	-5	3,404	-0.15%
2021/12/29	1	528.00	18	531.89	524.00	-17	3,440	-0.49%
2021/12/27	1	539.00	2	547.00	539.00	-1	3,509	-0.03%
2021/12/24	10	549.70	5	551.40	545.00	5	3,558	0.14%
2021/12/23	3	546.00	4	553.00	544.00	-1	3,564	-0.03%
2021/12/22	11	548.27	7	559.43	544.00	4	3,621	0.11%
2021/12/20	1	535.00	1	534.00	531.00	0	3,553	0.00%
2021/12/17	1	535.00	0	0.00	529.00	1	3,565	0.03%
2021/12/15	2	535.00	1	536.00	536.00	1	3,596	0.03%
2021/12/14	2	537.00	22	536.05	532.00	-20	3,609	-0.55%
2021/12/13	8	550.63	10	551.90	551.00	-2	3,634	-0.06%
2021/12/10	7	545.00	4	549.25	545.00	3	3,659	0.08%
2021/12/09	2	555.50	8	551.50	557.00	-6	3,635	-0.17%
2021/12/08	30	532.40	7	532.86	539.00	23	3,561	0.65%
2021/12/07	3	518.67	0	0.00	520.00	3	3,513	0.09%
2021/12/06	2	510.00	0	0.00	511.00	2	3,505	0.06%
2021/12/03	20	525.15	16	520.13	512.00	4	3,538	0.11%
2021/12/02	0	0.00	59	537.32	517.00	-59	3,544	-1.66%
2021/11/30	3	550.00	3	547.00	548.00	0	3,521	0.00%
2021/11/29	0	0.00	1	517.00	536.00	-1	3,468	-0.03%
2021/11/26	0	0.00	7	517.29	501.00	-7	3,450	-0.20%
2021/11/25	5	522.80	33	523.39	520.00	-28	3,382	-0.83%
2021/11/24	15	516.93	17	520.53	518.00	-2	3,344	-0.06%
2021/11/23	8	517.75	6	520.33	514.00	2	3,305	0.06%
2021/11/22	54	520.37	11	523.82	530.00	43	3,247	1.32%
2021/11/19	1	495.00	10	492.90	495.00	-9	3,109	-0.29%
2021/11/18	8	485.13	10	479.55	490.00	-2	3,002	-0.07%
2021/11/17	3	463.50	1	463.00	464.00	2	2,894	0.07%
2021/11/16	18	467.25	4	465.63	466.00	14	2,881	0.49%
2021/11/15	10	459.75	88	453.26	455.50	-78	2,862	-2.72%
2021/11/12	93	449.51	13	445.42	448.00	80	2,833	2.82%
2021/11/11	0	0.00	31	420.21	418.50	-31	2,747	-1.13%
2021/11/10	11	429.73	3	428.83	429.50	8	2,767	0.29%
2021/11/08	11	421.82	1	421.00	419.00	10	2,850	0.35%
2021/11/05	3	424.50	3	419.33	421.50	0	2,861	0.00%
2021/11/04	3	419.50	1	416.50	416.50	2	2,873	0.07%
2021/11/03	4	431.88	2	429.00	426.00	2	2,861	0.07%
2021/11/02	14.1	448.81	15	444.70	434.00	-1	2,841	-0.03%
2021/11/01	13	436.54	1	440.00	444.50	12	2,769	0.43%
2021/10/29	3	428.00	1	439.00	427.50	2	2,741	0.07%
2021/10/28	3	433.67	2	435.75	427.00	1	2,712	0.04%
2021/10/27	6	432.58	5	432.50	440.00	1	2,667	0.04%
2021/10/26	7	409.86	11	402.23	420.00	-4	2,587	-0.15%
2021/10/25	2	391.75	0	0.00	393.00	2	2,500	0.08%
2021/10/21	3	397.83	2	400.25	391.00	1	2,518	0.04%
2021/10/20	3	391.67	13	392.73	391.50	-10	2,501	-0.40%
2021/10/19	6	396.17	43	398.27	399.00	-37	2,515	-1.47%
2021/10/18	0	0.00	1	383.50	381.50	-1	2,508	-0.04%
2021/10/15	3	385.00	0	0.00	384.00	3	2,513	0.12%
2021/10/14	6	381.08	3	385.50	384.50	3	2,529	0.12%
2021/10/13	0	0.00	8	385.50	380.50	-8	2,536	-0.32%
2021/10/12	9	376.78	10	389.05	392.00	-1	2,520	-0.04%
2021/10/08	2	394.00	9	397.17	386.00	-7	2,490	-0.28%
2021/10/07	3	407.83	1	410.00	413.00	2	2,439	0.08%
2021/10/06	1	392.00	1	398.00	398.00	0	2,436	0.00%
2021/10/05	2	382.00	1	381.00	389.00	1	2,429	0.04%
2021/10/04	3	392.33	96	380.99	383.00	-93	2,471	-3.76%
2021/10/01	3	392.83	10	394.10	387.50	-7	2,506	-0.28%
2021/09/30	5	412.70	5	410.80	412.00	0	2,476	0.00%
2021/09/29	4	414.13	0	0.00	404.50	4	2,493	0.16%
2021/09/27	1	457.50	4	453.00	454.00	-3	2,539	-0.12%
2021/09/24	14	460.29	0	0.00	454.00	14	2,564	0.55%
2021/09/23	0	0.00	2	454.75	446.50	-2	2,583	-0.08%
2021/09/22	3	453.67	73	449.32	452.50	-70	2,616	-2.68%
2021/09/17	4	457.13	0	0.00	464.50	4	2,630	0.15%
2021/09/16	2	459.75	343	451.50	450.00	-341	2,773	-12.30%	大賣/鉅額交易
2021/09/15	0	0.00	1	474.50	460.00	-1	2,780	-0.04%
2021/09/13	1	514.00	0	0.00	500.00	1	2,774	0.04%
2021/09/10	1	504.00	1	503.00	504.00	0	2,808	0.00%
2021/09/09	0	0.00	1	499.00	496.50	-1	2,819	-0.04%
2021/09/08	3	509.33	0	0.00	498.50	3	2,832	0.11%
2021/09/07	5	524.80	12	516.75	523.00	-7	2,797	-0.25%
2021/09/06	45	544.11	2	543.00	524.00	43	2,768	1.55%
2021/09/03	3	533.33	2	533.50	526.00	1	2,718	0.04%
2021/09/02	59	519.54	11	524.36	516.00	48	2,713	1.77%
2021/09/01	9	510.50	3	499.00	518.00	6	2,674	0.22%
2021/08/31	3	479.17	0	0.00	483.50	3	2,670	0.11%
2021/08/30	0	0.00	3	477.00	476.00	-3	2,700	-0.11%
2021/08/27	3	482.17	0	0.00	476.00	3	2,725	0.11%
2021/08/26	0	0.00	1	469.00	468.50	-1	2,755	-0.04%
2021/08/25	0	0.00	1	488.00	492.00	-1	2,777	-0.04%
2021/08/24	1	491.50	0	0.00	487.00	1	2,862	0.03%
2021/08/23	2	478.00	0	0.00	482.50	2	2,880	0.07%
2021/08/20	3	466.17	0	0.00	467.00	3	2,895	0.10%
2021/08/19	0	0.00	2	461.25	455.00	-2	2,896	-0.07%
2021/08/18	2	486.00	0	0.00	486.00	2	2,922	0.07%
2021/08/17	1	483.50	3.4	484.80	471.00	-2.4	2,958	-0.08%
2021/08/16	1	479.50	1	481.00	481.00	0	3,019	0.00%
2021/08/13	1	504.00	3	501.17	504.00	-2	3,009	-0.07%
2021/08/12	1	499.00	1	449.00	511.00	0	3,027	0.00%
2021/08/11	3	508.00	2	493.00	493.00	1	2,977	0.03%
2021/08/10	1	506.00	11	516.91	503.00	-10	3,012	-0.33%
2021/08/09	1	530.00	2	524.00	523.00	-1	3,046	-0.03%
2021/08/06	2	524.50	0	0.00	523.00	2	3,104	0.06%
2021/08/05	2	517.00	25	518.36	517.00	-23	3,155	-0.73%
2021/08/03	3	529.00	0	0.00	525.00	3	3,289	0.09%
2021/08/02	0	0.00	1	523.00	526.00	-1	3,315	-0.03%
2021/07/30	1	529.00	0	0.00	519.00	1	3,344	0.03%
2021/07/29	0	0.00	3	527.33	527.00	-3	3,387	-0.09%
2021/07/28	1	532.00	3	536.67	528.00	-2	3,444	-0.06%
2021/07/27	5	568.00	4	565.50	553.00	1	3,497	0.03%
2021/07/23	0	0.00	2	571.50	561.00	-2	3,647	-0.05%
2021/07/22	5	554.00	0	0.00	562.00	5	3,753	0.13%
2021/07/21	1	547.00	7	549.43	542.00	-6	3,788	-0.16%
2021/07/20	2	559.00	15	552.20	543.00	-13	3,916	-0.33%
2021/07/19	25.1	570.36	1	576.00	568.00	24.1	3,916	0.61%
2021/07/16	5	567.80	2	572.50	578.00	3	3,927	0.08%
2021/07/15	33.1	568.55	0	0.00	567.00	33.1	3,947	0.84%
2021/07/14	0	0.00	1	570.00	563.00	-1	3,947	-0.03%
2021/07/13	1	582.00	0	0.00	564.00	1	3,982	0.03%
2021/07/12	0	0.00	10	568.00	568.00	-10	4,169	-0.24%
2021/07/09	1.1	594.81	59	575.54	570.00	-58	4,325	-1.34%
2021/07/08	19	613.42	5.1	617.94	600.00	13.9	4,275	0.33%
2021/07/07	0.3	600.00	2	596.50	598.00	-1.7	4,193	-0.04%
2021/07/06	4	595.00	1	595.00	590.00	3	4,171	0.07%
2021/07/05	142	600.81	7	596.43	598.00	135	4,158	3.25%	大買/鉅額交易
2021/07/02	141	578.60	3	564.00	583.00	138	4,079	3.38%	大買/鉅額交易
2021/07/01	4	555.50	0.1	555.00	550.00	4	4,034	0.10%
2021/06/30	0	0.00	12	572.42	564.00	-12	4,017	-0.30%
2021/06/29	39	584.28	2.2	591.45	572.00	36.8	3,991	0.92%
2021/06/28	4.2	582.76	7	581.71	582.00	-2.8	3,963	-0.07%
2021/06/25	9	575.11	15.1	577.22	588.00	-6.1	3,942	-0.15%
2021/06/24	8	544.38	5	527.20	546.00	3	3,807	0.08%
2021/06/23	9	526.78	3	517.33	528.00	6	3,744	0.16%
2021/06/22	10	521.90	6	525.00	512.00	4	3,715	0.11%
2021/06/21	5	523.20	1	513.00	522.00	4	3,696	0.11%
2021/06/18	1	532.00	5	528.00	520.00	-4	3,660	-0.11%
2021/06/17	21	523.19	3	510.00	527.00	18	3,644	0.49%
2021/06/15	0	0.00	8	525.13	521.00	-8	3,607	-0.22%
2021/06/11	0	0.00	1	520.00	514.00	-1	3,603	-0.03%
2021/06/10	5	523.00	0.1	519.00	520.00	4.9	3,583	0.14%
2021/06/09	5.1	510.99	20	509.80	505.00	-15	3,547	-0.42%
2021/06/08	30	513.90	16	511.31	513.00	14	3,537	0.40%
2021/06/07	9	497.72	2	495.50	497.00	7	3,468	0.20%
2021/06/04	0	0.00	1	492.50	492.50	-1	3,465	-0.03%
2021/06/01	3	490.00	3	480.50	486.00	0	3,435	0.00%
2021/05/31	6	463.08	5.4	453.22	467.00	0.6	3,376	0.02%
2021/05/28	1	468.00	0	0.00	458.00	1	3,384	0.03%
2021/05/27	0	0.00	1	463.00	460.50	-1	3,390	-0.03%
2021/05/26	1	465.50	8	454.13	465.50	-7	3,402	-0.21%
2021/05/25	4	460.75	2	455.50	455.00	2	3,388	0.06%
2021/05/24	3	443.17	1	435.00	442.50	2	3,371	0.06%
2021/05/21	2	413.50	1	413.00	413.50	1	3,308	0.03%
2021/05/19	9	392.94	1	393.00	398.00	8	3,409	0.23%
2021/05/17	1.3	388.15	1	393.00	369.00	0.3	3,416	0.01%
2021/05/14	4	412.25	5	419.00	409.50	-1	3,420	-0.03%
2021/05/13	1	414.50	1	400.50	423.00	0	3,401	0.00%
2021/05/12	2	420.25	2	421.00	410.00	0	3,509	0.00%
2021/05/11	3.1	450.82	13	447.31	441.50	-9.9	3,460	-0.29%
2021/05/07	14	488.25	18	490.19	494.00	-4	3,442	-0.12%
2021/05/06	4	473.13	18	474.50	474.50	-14	3,464	-0.40%
2021/05/05	3	505.67	11	501.18	477.00	-8	3,451	-0.23%
2021/05/04	15	500.37	17	511.82	497.00	-2	3,442	-0.06%
2021/05/03	12	518.75	2	522.50	510.00	10	3,473	0.29%
2021/04/29	18.2	554.38	18	554.72	550.00	0.2	3,543	0.01%
2021/04/28	35	543.34	23	551.48	551.00	12	3,500	0.34%
2021/04/27	0	0.00	2	531.00	529.00	-2	3,428	-0.06%
2021/04/26	1	534.00	5	525.20	533.00	-4	3,445	-0.12%
2021/04/23	13	498.35	14	497.68	503.00	-1	3,376	-0.03%
2021/04/22	9	490.56	18	495.61	483.00	-9	3,441	-0.26%
2021/04/21	23	498.33	19	497.76	490.00	4	3,461	0.12%
2021/04/20	11	511.18	5	517.80	511.00	6	3,465	0.17%
2021/04/19	14	527.64	10	526.80	515.00	4	3,530	0.11%
2021/04/16	68	528.68	110.6	527.18	520.00	-42.6	3,617	-1.18%	大賣/
2021/04/15	47.6	518.45	8	503.50	525.00	39.6	3,527	1.12%
2021/04/14	17	480.59	93	478.29	477.50	-76	3,408	-2.23%
2021/04/13	2	478.00	0	0.00	477.00	2	3,487	0.06%
2021/04/12	1	475.50	0	0.00	477.00	1	3,498	0.03%
2021/04/09	0	0.00	5.3	479.93	479.50	-5.3	3,529	-0.15%
2021/04/08	0	0.00	51	477.51	478.50	-51	3,553	-1.44%
2021/04/06	0	0.00	1	478.00	473.00	-1	3,566	-0.03%
2021/04/01	8	482.88	2	483.50	480.00	6	3,569	0.17%
2021/03/31	1	485.00	0	0.00	484.00	1	3,573	0.03%
2021/03/30	1	493.50	2	488.25	489.00	-1	3,573	-0.03%
2021/03/29	4	480.00	3	480.00	481.00	1	3,566	0.03%
2021/03/26	3	467.33	92	466.83	467.50	-89	3,575	-2.49%
2021/03/25	3	467.00	4	467.50	467.00	-1	3,613	-0.03%
2021/03/24	0	0.00	3	468.67	470.50	-3	3,682	-0.08%
2021/03/22	1	468.50	0	0.00	468.50	1	3,760	0.03%
2021/03/17	11	479.00	0	0.00	480.50	11	3,930	0.28%
2021/03/12	0	0.00	1	487.50	483.00	-1	4,019	-0.02%
2021/03/11	1	485.00	1	487.00	487.50	0	4,077	0.00%
2021/03/10	1.1	485.10	3	489.17	485.00	-2	4,117	-0.05%
2021/03/09	1	485.50	2	491.00	491.50	-1	4,166	-0.02%
2021/03/08	0	0.00	3	488.00	480.50	-3	4,184	-0.07%
2021/03/05	2	485.00	0	0.00	483.00	2	4,272	0.05%
2021/03/04	1	495.00	2	491.75	487.50	-1	4,400	-0.02%
2021/03/03	2	495.50	0	0.00	498.50	2	4,661	0.04%
2021/03/02	0	0.00	6	488.00	483.00	-6	4,671	-0.13%
2021/02/26	1	501.00	1.4	495.57	494.00	-0.4	4,696	-0.01%
2021/02/25	3	502.33	7	501.07	506.00	-4	4,756	-0.08%
2021/02/24	2	517.00	2	499.29	496.00	0	4,786	0.00%
2021/02/23	2	512.00	0	0.00	512.00	2	4,781	0.04%
2021/02/22	1	513.00	7	519.86	514.00	-6	4,818	-0.12%
2021/02/19	9.2	512.73	0	0.00	510.00	9.2	4,871	0.19%
2021/02/18	2	490.50	1	492.50	496.50	1	4,805	0.02%
2021/02/17	1	480.50	5	479.80	482.00	-4	4,817	-0.08%
2021/02/05	4	477.00	4	484.13	477.00	0	4,874	0.00%
2021/02/04	0	0.00	1	510.00	497.50	-1	4,900	-0.02%
2021/02/03	51	515.55	41	515.12	503.00	10	4,883	0.20%
2021/02/01	2	486.50	3	489.50	491.50	-1	4,868	-0.02%
2021/01/29	0	0.00	14	485.93	482.00	-14	4,875	-0.29%
2021/01/28	5	481.20	7	482.79	487.00	-2	4,882	-0.04%
2021/01/27	0	0.00	2	483.25	484.50	-2	4,888	-0.04%
2021/01/26	4	498.50	1	495.00	482.00	3	4,894	0.06%
2021/01/25	8	493.44	5	493.10	490.00	3	4,905	0.06%
2021/01/22	11	479.55	2	475.75	493.00	9	4,857	0.19%
2021/01/21	1	456.50	1	449.50	454.50	0	4,766	0.00%
2021/01/20	0	0.00	9	455.11	452.00	-9	4,759	-0.19%
2021/01/19	3	477.00	3	471.00	471.00	0	4,749	0.00%
2021/01/18	0	0.00	1	456.00	462.00	-1	4,773	-0.02%
2021/01/15	0	0.00	5.4	472.92	468.00	-5.4	4,790	-0.11%
2021/01/14	2	500.50	1	498.00	492.00	1	4,791	0.02%
2021/01/13	6	500.50	1	498.00	502.00	5	4,790	0.10%
2021/01/12	6	496.75	1	499.00	489.00	5	4,789	0.10%
2021/01/11	1	509.00	5	499.20	490.00	-4	4,786	-0.08%
2021/01/08	5	524.60	4	525.00	518.00	1	4,753	0.02%
2021/01/07	0	0.00	235	535.94	539.00	-235	4,672	-5.03%	大賣/鉅額交易
2021/01/06	0	0.00	124	561.96	550.00	-124	4,659	-2.66%	大賣/鉅額交易
2021/01/05	8	573.00	0	0.00	574.00	8	4,653	0.17%
2021/01/04	2	577.00	1	575.00	571.00	1	4,791	0.02%
2020/12/31	0	0.00	4	576.50	567.00	-4	4,877	-0.08%
2020/12/30	2	564.00	1	564.00	568.00	1	4,875	0.02%
2020/12/29	1	568.00	19	567.42	562.00	-18	4,904	-0.37%
2020/12/25	0	0.00	3	567.33	569.00	-3	4,955	-0.06%
2020/12/24	0	0.00	1	573.00	564.00	-1	4,982	-0.02%
2020/12/23	2	569.50	1	566.00	568.00	1	5,008	0.02%
2020/12/22	2	579.50	4	565.00	566.00	-2	5,091	-0.04%
2020/12/21	5	585.00	0	0.00	582.00	5	5,123	0.10%
2020/12/18	2	575.50	5	577.80	579.00	-3	5,128	-0.06%
2020/12/17	0	0.00	2	559.00	562.00	-2	5,119	-0.04%
2020/12/16	2	575.00	5	573.20	567.00	-3	5,197	-0.06%
2020/12/15	4	567.25	15	569.73	560.00	-11	5,206	-0.21%
2020/12/14	1	589.00	10	592.20	584.00	-9	5,224	-0.17%
2020/12/11	1	590.00	9	594.00	590.00	-8	5,305	-0.15%
2020/12/10	0	0.00	11	614.55	611.00	-11	5,279	-0.21%
2020/12/09	1	621.00	1	622.00	622.00	0	5,346	0.00%
2020/12/08	8	625.75	5	623.80	618.00	3	5,412	0.06%
2020/12/07	4	616.50	29	614.55	613.00	-25	5,427	-0.46%
2020/12/04	3	637.33	13	641.31	637.00	-10	5,424	-0.18%
2020/12/03	8	638.63	9	644.33	637.00	-1	5,489	-0.02%
2020/12/02	9	637.00	0	0.00	633.00	9	5,511	0.16%
2020/12/01	6	643.83	9	642.33	641.00	-3	5,553	-0.05%
2020/11/30	8	645.88	7	648.00	636.00	1	5,534	0.02%
2020/11/27	97	645.32	26	649.88	663.00	71	5,516	1.29%
2020/11/26	0	0.00	2	603.00	615.00	-2	5,365	-0.04%
2020/11/25	7	604.00	6	605.50	595.00	1	5,445	0.02%
2020/11/24	17	605.82	11	606.18	601.00	6	5,497	0.11%
2020/11/23	7	600.86	8	603.00	592.00	-1	5,478	-0.02%
2020/11/20	11	596.82	10	600.80	593.00	1	5,466	0.02%
2020/11/19	36	607.72	26	610.27	603.00	10	5,497	0.18%
2020/11/18	25	603.96	16	605.63	609.00	9	5,527	0.16%
2020/11/17	0	0.00	3	597.33	590.00	-3	5,517	-0.05%
2020/11/16	19	599.53	28	595.82	589.00	-9	5,637	-0.16%
2020/11/13	32	590.22	14	593.50	591.00	18	5,691	0.32%
2020/11/12	10	584.40	10	583.10	583.00	0	5,756	0.00%
2020/11/11	1	576.00	23	575.87	578.00	-22	5,725	-0.38%
2020/11/10	5	586.00	8	587.88	579.00	-3	5,836	-0.05%
2020/11/09	11	591.55	14	589.93	598.00	-3	5,814	-0.05%
2020/11/06	7	576.57	2	573.00	569.00	5	5,792	0.09%
2020/11/05	7	579.14	7	578.29	576.00	0	5,819	0.00%
2020/11/04	0	0.00	2	572.00	577.00	-2	5,941	-0.03%
2020/11/03	0	0.00	1	554.00	565.00	-1	6,090	-0.02%
2020/11/02	5	550.80	3	556.67	546.00	2	6,177	0.03%
2020/10/30	3	568.67	0	0.00	561.00	3	6,202	0.05%
2020/10/29	2	572.50	58	573.66	581.00	-56	6,258	-0.90%
2020/10/28	2	584.00	1	589.00	586.00	1	6,293	0.02%
2020/10/27	87	588.79	25	586.28	594.00	62	6,374	0.97%
2020/10/26	8	591.00	13	588.54	585.00	-5	6,457	-0.08%
2020/10/23	14	581.57	11	584.73	587.00	3	6,507	0.05%
2020/10/22	2	566.00	4	571.00	575.00	-2	6,670	-0.03%
2020/10/20	4	546.50	5	544.40	550.00	-1	6,999	-0.01%
2020/10/19	2	546.00	1	547.00	551.00	1	7,198	0.01%
2020/10/16	3	554.33	6	553.67	535.00	-3	7,283	-0.04%
2020/10/15	8	573.25	0	0.00	567.00	8	7,279	0.11%
2020/10/14	5	574.60	2	576.50	568.00	3	7,306	0.04%
2020/10/12	6	573.17	5	584.20	569.00	1	7,342	0.01%
2020/10/08	10	613.70	6	611.00	606.00	4	7,296	0.05%
2020/10/07	5	597.20	2	596.50	599.00	3	7,291	0.04%
2020/10/06	3	594.67	0	0.00	590.00	3	7,370	0.04%
2020/10/05	6	588.67	2	586.00	586.00	4	7,537	0.05%
2020/09/30	2	580.50	4	584.25	586.00	-2	7,649	-0.03%
2020/09/29	5	587.00	4	586.25	586.00	1	7,868	0.01%
2020/09/28	14	584.50	26	584.27	581.00	-12	7,979	-0.15%
2020/09/25	0	0.00	3	573.00	579.00	-3	8,058	-0.04%
2020/09/24	3	593.00	2	602.00	584.00	1	8,127	0.01%
2020/09/23	3	611.00	1	617.00	610.00	2	8,220	0.02%
2020/09/22	6	610.50	0	0.00	611.00	6	8,420	0.07%
2020/09/21	102	623.22	9	619.56	615.00	93	8,551	1.09%	大買/
2020/09/18	1	608.00	4	606.00	608.00	-3	8,617	-0.03%
2020/09/17	13	604.85	20	606.90	598.00	-7	8,841	-0.08%
2020/09/16	41	611.41	10	606.20	613.00	31	8,885	0.35%
2020/09/15	18	592.89	0	0.00	591.00	18	8,933	0.20%
2020/09/14	12	592.00	11	597.73	597.00	1	9,134	0.01%
2020/09/11	1	581.00	3	571.33	585.00	-2	9,156	-0.02%
2020/09/10	12	568.25	13	579.54	566.00	-1	9,256	-0.01%
2020/09/09	0	0.00	2	565.00	576.00	-2	9,527	-0.02%
2020/09/08	2	590.00	13	585.15	581.00	-11	9,557	-0.12%
2020/09/07	2	581.00	1	590.00	571.00	1	9,562	0.01%
2020/09/04	2	589.00	0	0.00	592.00	2	9,598	0.02%
2020/09/03	2	615.00	0	0.00	609.00	2	9,594	0.02%
2020/09/02	60	615.03	11	617.82	620.00	49	9,637	0.51%
2020/09/01	0	0.00	1	583.00	598.00	-1	9,674	-0.01%
2020/08/31	3	583.67	1	607.00	572.00	2	9,660	0.02%
2020/08/28	3	611.00	2	614.00	601.00	1	9,672	0.01%
2020/08/27	0	0.00	2	632.00	634.00	-2	9,861	-0.02%
2020/08/26	2	627.00	7	629.14	626.00	-5	10,059	-0.05%
2020/08/25	22	625.82	7	627.57	634.00	15	10,124	0.15%
2020/08/24	0	0.00	12	616.00	629.00	-12	10,108	-0.12%
2020/08/21	7	610.00	3	613.00	613.00	4	10,137	0.04%
2020/08/20	3	614.33	3	599.67	593.00	0	10,083	0.00%
2020/08/19	0	0.00	5	634.60	640.00	-5	9,977	-0.05%
2020/08/18	3	649.67	31	621.97	617.00	-28	9,929	-0.28%
2020/08/17	7	665.71	0	0.00	665.00	7	9,841	0.07%
2020/08/14	4	669.50	2	668.50	677.00	2	9,837	0.02%
2020/08/13	3	656.00	10	658.20	650.00	-7	9,788	-0.07%
2020/08/12	2	656.50	2	654.00	656.00	0	9,829	0.00%
2020/08/11	1	652.00	4	657.00	652.00	-3	9,880	-0.03%
2020/08/10	8	669.00	3	661.33	662.00	5	9,942	0.05%
2020/08/07	9	657.44	28	669.43	661.00	-19	9,921	-0.19%
2020/08/06	21	685.71	42	687.38	682.00	-21	9,839	-0.21%
2020/08/05	6	688.17	2	693.00	686.00	4	9,838	0.04%
2020/08/04	3	691.00	17	687.35	693.00	-14	9,891	-0.14%
2020/08/03	1	675.00	1	679.00	667.00	0	9,925	0.00%
2020/07/31	6	670.67	0	0.00	678.00	6	9,994	0.06%
2020/07/30	2	665.00	1	670.00	668.00	1	9,963	0.01%
2020/07/28	20	678.15	2	691.50	667.00	18	9,888	0.18%
2020/07/27	4	661.25	27	654.48	669.00	-23	9,824	-0.23%
2020/07/24	15	655.73	48	662.67	630.00	-33	9,696	-0.34%
2020/07/23	4	677.75	72	691.42	679.00	-68	9,550	-0.71%
2020/07/22	3	743.33	7	764.57	715.00	-4	9,418	-0.04%
2020/07/21	25	780.64	5	768.20	779.00	20	9,337	0.21%
2020/07/20	5	739.60	1	735.00	740.00	4	9,347	0.04%
2020/07/17	13	746.69	10	743.97	725.00	3	9,421	0.03%
2020/07/16	1	747.00	99	758.74	760.00	-98	9,509	-1.03%
2020/07/15	1	756.00	1	786.00	756.00	0	9,495	0.00%
2020/07/14	0	0.00	8	781.13	781.00	-8	9,549	-0.08%
2020/07/13	5	789.60	0	0.00	777.00	5	9,517	0.05%
2020/07/10	14	790.29	12	786.33	773.00	2	9,473	0.02%
2020/07/09	8	820.50	9	822.44	818.00	-1	9,323	-0.01%
2020/07/08	3	786.00	24	799.29	804.00	-21	9,208	-0.23%
2020/07/07	10	776.00	5	762.20	761.00	5	9,005	0.06%
2020/07/06	6	758.67	6	753.17	760.00	0	9,093	0.00%
2020/07/03	48	747.08	20	747.15	741.00	28	9,133	0.31%
2020/07/02	10	753.20	19	752.11	753.00	-9	9,191	-0.10%
2020/07/01	11	733.36	10	731.40	733.00	1	9,239	0.01%
2020/06/30	5	698.20	7	697.43	700.00	-2	9,140	-0.02%
2020/06/29	18	676.50	20	678.40	677.00	-2	9,160	-0.02%
2020/06/24	111	669.74	77	666.73	690.00	34	9,175	0.37%	大買/
2020/06/23	5	641.40	8	642.75	639.00	-3	9,166	-0.03%
2020/06/22	5	633.60	10	633.30	630.00	-5	9,280	-0.05%
2020/06/19	44	647.07	23	629.39	627.00	21	9,347	0.22%
2020/06/18	86	618.51	7	614.29	620.00	79	9,180	0.86%
2020/06/17	27	615.44	17	622.47	612.00	10	9,294	0.11%
2020/06/16	77	605.71	64	614.59	627.00	13	9,253	0.14%
2020/06/15	7	582.43	17	580.12	570.00	-10	9,157	-0.11%
2020/06/12	6	575.50	8	567.88	583.00	-2	9,291	-0.02%
2020/06/11	11	576.09	18	581.61	572.00	-7	9,417	-0.07%
2020/06/10	4	583.00	3	579.67	590.00	1	9,442	0.01%
2020/06/09	7	579.57	11	583.82	575.00	-4	9,519	-0.04%
2020/06/08	10	588.60	6	582.67	578.00	4	9,576	0.04%
2020/06/05	8	565.50	13	569.77	569.00	-5	9,508	-0.05%
2020/06/04	12	568.08	59	569.98	561.00	-47	9,544	-0.49%
2020/06/03	206	569.19	27	568.26	566.00	179	9,544	1.88%	大買/鉅額交易
2020/06/02	137	530.62	46	526.15	553.00	91	9,336	0.97%	大買/
2020/06/01	18	494.44	15	493.57	503.00	3	9,186	0.03%
2020/05/29	3	478.83	5	481.00	482.50	-2	9,197	-0.02%
2020/05/28	20	488.08	12	486.00	481.00	8	9,267	0.09%
2020/05/27	7	476.29	5	477.80	477.00	2	9,336	0.02%
2020/05/26	10	486.25	12	485.54	477.50	-2	9,446	-0.02%
2020/05/25	70	472.08	11.2	475.16	479.00	58.8	9,547	0.62%
2020/05/22	17	475.00	10	473.60	475.00	7	9,620	0.07%
2020/05/21	7	489.93	2	487.75	486.50	5	9,608	0.05%
2020/05/20	0	0.00	4	482.75	490.00	-4	9,650	-0.04%
2020/05/19	6	472.33	65	474.55	475.50	-59	9,728	-0.61%
2020/05/18	4	479.75	76	480.27	464.50	-72	9,709	-0.74%
2020/05/15	11	502.73	5	503.70	493.00	6	9,652	0.06%
2020/05/14	11.1	501.06	20	505.50	498.50	-8.9	9,603	-0.09%
2020/05/13	4	506.75	16	500.13	504.00	-12	9,530	-0.13%
2020/05/12	8	504.88	9	508.78	500.00	-1	9,510	-0.01%
2020/05/11	4	501.75	16	500.38	508.00	-12	9,533	-0.13%
2020/05/08	17	495.12	12	494.96	490.00	5	9,472	0.05%
2020/05/07	33	481.21	9	480.83	485.50	24	9,440	0.25%
2020/05/06	12	467.00	20	468.48	467.00	-8	9,392	-0.09%
2020/05/05	8	467.44	9	479.78	465.00	-1	9,437	-0.01%
2020/05/04	0	0.00	6	470.08	471.50	-6	9,433	-0.06%
2020/04/30	47	475.06	21	473.05	485.50	26	9,440	0.28%
2020/04/29	8	458.19	11	458.68	458.00	-3	9,384	-0.03%
2020/04/28	10	450.80	8	451.38	448.50	2	9,394	0.02%
2020/04/27	69	437.51	14	447.75	452.00	55	9,447	0.58%
2020/04/24	3	432.67	66	430.42	431.00	-63	9,442	-0.67%
2020/04/23	14	444.32	6	443.42	440.50	8	9,435	0.08%
2020/04/22	15	439.67	5	442.30	444.00	10	9,413	0.11%
2020/04/21	7	453.71	11	441.82	443.00	-4	9,355	-0.04%
2020/04/20	6	459.08	54	461.42	463.00	-48	9,315	-0.52%
2020/04/17	3	476.50	6	467.42	465.50	-3	9,337	-0.03%
2020/04/16	9	468.89	14	467.89	470.00	-5	9,371	-0.05%
2020/04/15	7	459.93	1	459.00	460.00	6	9,472	0.06%
2020/04/14	5	452.80	10	457.85	452.00	-5	9,522	-0.05%
2020/04/13	3	448.50	7	449.57	439.50	-4	9,684	-0.04%
2020/04/10	10	449.75	15	451.60	445.50	-5	9,730	-0.05%
2020/04/09	24.1	456.15	43	467.19	445.00	-18.9	9,862	-0.19%
2020/04/08	12	460.25	18	459.06	465.00	-6	9,795	-0.06%
2020/04/07	39	457.72	16	462.06	456.00	23	9,855	0.23%
2020/04/06	7	418.79	9	422.17	443.50	-2	9,765	-0.02%
2020/04/01	4	409.13	7	409.86	414.50	-3	9,592	-0.03%
2020/03/31	7	409.29	6	408.17	413.00	1	9,512	0.01%
2020/03/30	16	399.50	4	396.63	403.50	12	9,362	0.13%
2020/03/27	10	423.55	12	417.67	410.00	-2	9,307	-0.02%
2020/03/26	76	400.75	17	401.74	419.50	59	9,148	0.64%
2020/03/25	8	396.56	22.1	396.14	403.00	-14.1	9,014	-0.16%
2020/03/24	7	360.36	1	359.50	371.00	6	9,013	0.07%
2020/03/23	34.1	336.46	64	332.69	337.50	-29.9	9,182	-0.33%
2020/03/20	17	322.50	3	317.33	327.00	14	9,121	0.15%
2020/03/19	13	306.62	138	320.14	297.50	-125	9,194	-1.36%	大賣/鉅額交易
2020/03/18	66	347.67	213	350.92	330.50	-147	9,186	-1.60%	大賣/鉅額交易
2020/03/17	12	373.54	7	355.21	345.50	5	9,132	0.05%
2020/03/16	0	0.00	31	399.63	373.50	-31	9,172	-0.34%
2020/03/13	2	402.25	19	396.71	415.00	-17	9,244	-0.18%
2020/03/12	10	435.85	12	446.67	432.00	-2	9,254	-0.02%
2020/03/11	1	479.00	5	491.40	480.00	-4	9,150	-0.04%
2020/03/10	6	492.00	2	488.50	493.50	4	9,218	0.04%
2020/03/09	21	497.31	1	513.00	490.00	20	9,106	0.22%
2020/03/06	0	0.00	5	519.40	515.00	-5	9,014	-0.06%
2020/03/05	6	528.50	10	533.50	528.00	-4	9,002	-0.04%
2020/03/04	2	513.50	4	501.25	521.00	-2	8,965	-0.02%
2020/03/03	0	0.00	1	508.00	507.00	-1	8,905	-0.01%
2020/03/02	15	496.40	6	482.33	489.50	9	8,856	0.10%
2020/02/27	10	515.60	5	526.40	505.00	5	8,719	0.06%
2020/02/26	19	544.68	14	551.79	534.00	5	8,612	0.06%
2020/02/25	17	557.24	12	555.33	563.00	5	8,514	0.06%
2020/02/24	9	542.89	4	545.50	551.00	5	8,518	0.06%
2020/02/21	31	549.35	13	551.31	552.00	18	8,550	0.21%
2020/02/20	40	551.40	10	547.40	547.00	30	8,498	0.35%
2020/02/19	8	527.88	116	525.72	531.00	-108	8,398	-1.29%	大賣/鉅額交易
2020/02/18	4	527.25	2	521.50	518.00	2	8,380	0.02%
2020/02/17	0	0.00	6	535.83	530.00	-6	8,459	-0.07%
2020/02/14	4	541.25	1	536.00	545.00	3	8,466	0.04%
2020/02/13	4	544.25	27	543.19	537.00	-23	8,490	-0.27%
2020/02/12	9	545.33	5	541.80	547.00	4	8,550	0.05%
2020/02/11	6	529.67	2	531.50	531.00	4	8,481	0.05%
2020/02/10	5	506.40	4	512.75	522.00	1	8,516	0.01%
2020/02/07	2	528.00	16	524.94	518.00	-14	8,532	-0.16%
2020/02/06	11	532.09	9	537.22	538.00	2	8,622	0.02%
2020/02/05	17	540.94	4	540.25	520.00	13	8,553	0.15%
2020/02/04	2	535.00	4	541.00	535.00	-2	8,490	-0.02%
2020/02/03	14	515.68	13	504.81	538.00	1	8,476	0.01%
2020/01/31	2	546.00	3	540.67	536.00	-1	8,364	-0.01%
2020/01/30	10	543.60	5	546.20	531.00	5	8,370	0.06%
2020/01/20	7	588.01	2	585.00	590.00	5	8,304	0.06%
2020/01/17	11	581.55	1	578.00	572.00	10	8,278	0.12%
2020/01/16	15	572.60	2	584.00	589.00	13	8,323	0.16%
2020/01/15	2	577.00	0	0.00	573.00	2	8,315	0.02%
2020/01/14	2	585.50	2	589.50	590.00	0	8,322	0.00%
2020/01/13	0	0.00	6	586.33	584.00	-6	8,284	-0.07%
2020/01/10	2	610.50	5	613.00	601.00	-3	8,273	-0.04%
2020/01/09	13	595.69	1	586.00	608.00	12	8,201	0.15%
2020/01/08	2	569.50	19	566.37	572.00	-17	8,170	-0.21%
2020/01/07	5	566.60	11	555.09	561.00	-6	8,197	-0.07%
2020/01/06	0	0.00	16	579.44	571.00	-16	8,113	-0.20%
2020/01/03	5	590.20	9	593.00	579.00	-4	8,316	-0.05%
2020/01/02	1	589.00	14	600.00	605.00	-13	8,251	-0.16%
2019/12/31	137	565.42	22	577.05	587.00	115	8,285	1.39%	大買/鉅額交易
2019/12/30	3	551.33	5	553.00	552.00	-2	8,230	-0.02%
2019/12/27	6	538.50	0	0.00	538.00	6	8,409	0.07%
2019/12/26	0	0.00	3	537.00	540.00	-3	8,795	-0.03%
2019/12/25	49	529.22	0	0.00	533.00	49	8,951	0.55%
2019/12/24	29	545.66	10	540.70	531.00	19	8,969	0.21%
2019/12/23	3	534.33	12	528.58	539.00	-9	8,897	-0.10%
2019/12/20	4	527.25	3	527.33	522.00	1	8,849	0.01%
2019/12/19	7	528.71	11	536.45	526.00	-4	8,823	-0.05%
2019/12/18	79	531.35	7.2	536.68	537.00	71.8	8,791	0.82%
2019/12/17	3	517.33	2	520.50	519.00	1	8,616	0.01%
2019/12/16	17	516.12	12	509.67	522.00	5	8,600	0.06%
2019/12/13	24	486.15	4	496.13	497.50	20	8,505	0.24%
2019/12/12	28	477.98	2	476.75	479.50	26	8,352	0.31%
2019/12/11	14	463.75	17	461.96	474.50	-3	8,276	-0.04%
2019/12/10	18	439.69	17.1	446.20	452.50	0.9	8,191	0.01%
2019/12/09	38	430.11	23	433.15	440.00	15	8,232	0.18%
2019/12/06	1	415.00	7	418.64	419.50	-6	8,427	-0.07%
2019/12/05	31	417.82	0	0.00	415.50	31	8,534	0.36%
2019/12/04	1	400.50	0	0.00	401.00	1	8,612	0.01%
2019/12/03	4	405.75	0	0.00	404.50	4	8,778	0.05%
2019/12/02	3	404.33	23	404.48	406.00	-20	8,878	-0.23%
2019/11/29	4	409.50	15	407.17	408.00	-11	8,957	-0.12%
2019/11/28	4	411.88	1	411.00	408.00	3	8,974	0.03%
2019/11/27	44	416.84	30	418.20	418.00	14	9,088	0.15%
2019/11/26	0	0.00	12	410.38	409.00	-12	9,124	-0.13%
2019/11/25	10	412.45	8	411.06	409.00	2	9,288	0.02%
2019/11/22	10	409.15	31	406.32	405.00	-21	9,313	-0.23%
2019/11/21	10	402.05	17	408.62	413.50	-7	9,357	-0.07%
2019/11/20	6	411.25	11	408.91	402.00	-5	9,295	-0.05%
2019/11/19	2	418.00	10	416.30	421.50	-8	9,361	-0.09%
2019/11/18	1	417.50	4	414.75	417.00	-3	9,581	-0.03%
2019/11/15	2	422.25	0	0.00	421.00	2	9,633	0.02%
2019/11/14	20	422.83	3	428.17	418.00	17	9,708	0.18%
2019/11/13	6	423.67	0	0.00	420.00	6	9,685	0.06%
2019/11/12	3	423.50	3	423.33	425.00	0	9,814	0.00%
2019/11/11	3	421.67	9	420.61	417.00	-6	9,980	-0.06%
2019/11/08	6	440.50	1	448.00	440.50	5	10,042	0.05%
2019/11/07	1	443.00	4	440.38	443.00	-3	10,167	-0.03%
2019/11/06	3	458.50	5	463.60	455.00	-2	10,477	-0.02%
2019/11/05	68	469.49	24	464.83	466.50	44	10,484	0.42%
2019/11/04	18	454.06	6	455.17	448.00	12	10,535	0.11%
2019/11/01	1	452.00	1	449.50	447.00	0	10,629	0.00%
2019/10/31	1	448.50	2	450.00	440.00	-1	10,851	-0.01%
2019/10/30	1	444.50	5	443.70	439.50	-4	10,941	-0.04%
2019/10/29	6	441.00	3	441.67	441.00	3	11,084	0.03%
2019/10/28	2	450.25	1	447.50	450.00	1	11,166	0.01%
2019/10/25	3	447.83	9	450.00	446.00	-6	11,207	-0.05%
2019/10/24	5	456.60	25	454.20	455.00	-20	11,237	-0.18%
2019/10/23	0	444.50	6	441.42	444.50	-6	11,255	-0.05%
2019/10/22	67	449.25	1	444.50	443.00	66	11,226	0.59%
2019/10/21	5	447.50	2	451.00	448.50	3	11,230	0.03%
2019/10/18	13	448.38	3	450.50	445.50	10	11,225	0.09%
2019/10/17	4	449.75	10	450.65	458.00	-6	11,276	-0.05%
2019/10/16	88	455.17	20	458.13	447.00	68	11,358	0.60%
2019/10/15	9	450.17	9	456.78	456.00	0	11,372	0.00%
2019/10/14	5	458.10	3	469.17	456.50	2	11,351	0.02%
2019/10/09	16	473.63	28	471.54	459.50	-12	11,378	-0.11%
2019/10/08	8	486.69	22	484.84	487.50	-14	11,335	-0.12%
2019/10/07	30	491.10	20	487.78	482.00	10	11,456	0.09%
2019/10/04	26	488.12	67	481.25	481.50	-41	11,430	-0.36%
2019/10/03	45	482.12	51.1	482.84	485.50	-6.1	11,549	-0.05%
2019/10/02	50	451.46	54	463.85	483.50	-4	11,389	-0.04%
2019/10/01	31	434.84	45	436.98	441.00	-14	11,125	-0.13%
2019/09/27	8	420.44	2	422.25	421.50	6	11,076	0.05%
2019/09/26	4	426.63	2	423.75	420.00	2	11,184	0.02%
2019/09/25	2	420.50	0	0.00	421.50	2	11,333	0.02%
2019/09/24	61	430.15	1	425.50	428.00	60	11,426	0.53%
2019/09/23	43	433.52	51	434.33	428.00	-8	11,580	-0.07%
2019/09/20	2	418.25	2	418.25	424.00	0	11,786	0.00%
2019/09/19	1	418.00	16	424.13	418.00	-15	11,912	-0.13%
2019/09/18	35	427.21	0	0.00	425.50	35	11,968	0.29%
2019/09/17	0	0.00	4	422.00	416.00	-4	12,003	-0.03%
2019/09/16	8	426.13	7	425.43	424.00	1	12,175	0.01%
2019/09/12	8	424.56	45	436.62	427.00	-37	12,253	-0.30%
2019/09/11	4	425.50	5	424.30	432.00	-1	12,379	-0.01%
2019/09/10	34	421.96	53	438.87	417.00	-19	12,268	-0.15%
2019/09/09	55	450.21	55	453.33	453.00	0	12,079	0.00%
2019/09/06	35	439.81	98	442.32	449.00	-63	12,043	-0.52%
2019/09/05	17	444.79	11.1	443.44	439.50	6	12,006	0.05%
2019/09/04	53	429.68	15	429.00	435.00	38	12,055	0.32%
2019/09/03	44	427.02	29	425.81	419.00	15	12,273	0.12%
2019/09/02	20	419.18	18	420.61	425.00	2	12,332	0.02%
2019/08/30	40	415.38	36.1	414.72	414.00	3.9	12,454	0.03%
2019/08/29	13	405.81	12	404.17	403.00	1	12,517	0.01%
2019/08/28	15	397.40	10	399.80	404.50	5	12,637	0.04%
2019/08/27	2	389.00	2	387.50	383.00	0	12,693	0.00%
2019/08/26	8	384.75	7	383.50	383.50	1	13,044	0.01%
2019/08/23	10	399.05	9	399.83	399.50	1	13,162	0.01%
2019/08/22	17	403.18	17	403.56	404.00	0	13,306	0.00%
2019/08/21	8	396.51	73	390.66	396.50	-65	13,355	-0.49%
2019/08/20	16	405.97	13	406.73	404.00	3	13,423	0.02%
2019/08/19	0	0.00	3	407.33	405.00	-3	13,734	-0.02%
2019/08/16	8	413.50	9	410.17	409.50	-1	13,853	-0.01%
2019/08/15	9	408.89	11	409.68	410.00	-2	13,996	-0.01%
2019/08/14	9	428.78	5	419.90	419.00	4	14,092	0.03%
2019/08/13	26	434.19	3	428.83	422.00	23	14,105	0.16%
2019/08/12	4	452.38	12	456.83	442.50	-8	14,194	-0.06%
2019/08/08	28.1	441.49	50	441.58	444.00	-21.9	14,186	-0.15%
2019/08/07	32	422.97	51	414.43	413.00	-19	13,990	-0.14%
2019/08/06	46	412.22	29	406.53	422.50	17	14,126	0.12%
2019/08/05	22	418.32	50	419.63	418.00	-28	14,113	-0.20%
2019/08/02	68	422.21	91	418.19	417.00	-23	14,186	-0.16%
2019/08/01	69	424.93	13	430.58	439.00	56	14,170	0.40%
2019/07/31	25	419.80	24	417.71	427.50	1	14,146	0.01%
2019/07/30	51	426.79	12	428.17	417.00	39	14,191	0.27%
2019/07/29	48	429.85	15	432.13	430.00	33	14,216	0.23%
2019/07/26	36	427.32	43	426.77	425.00	-7	14,306	-0.05%
2019/07/25	60	424.40	40	417.28	420.00	20	14,297	0.14%
2019/07/24	11	415.95	2	416.25	416.50	9	14,255	0.06%
2019/07/23	13	416.92	11	419.64	410.00	2	14,406	0.01%
2019/07/22	0	0.00	71	423.32	399.50	-71	14,461	-0.49%
2019/07/19	4	409.93	26	411.98	419.00	-22	14,463	-0.15%
2019/07/18	61	418.00	7	418.57	404.00	54	14,359	0.38%
2019/07/17	22	424.34	6	430.00	424.00	16	14,271	0.11%
2019/07/16	5	437.50	4	437.38	431.00	1	14,222	0.01%
2019/07/15	3	433.83	96	426.26	438.00	-93	14,271	-0.65%
2019/07/12	64	438.79	33	434.56	430.50	31	14,440	0.21%
2019/07/11	28	446.02	13	440.27	435.00	15	14,510	0.10%
2019/07/10	0	439.50	3	434.00	440.00	-3	14,392	-0.02%
2019/07/09	4	433.75	53	449.28	425.50	-49	14,305	-0.34%
2019/07/08	19	440.18	20	440.63	442.50	-1	14,198	-0.01%
2019/07/05	8	432.38	4	430.25	436.00	4	14,144	0.03%
2019/07/04	19	434.53	10	434.50	428.00	9	14,114	0.06%
2019/07/03	33	429.71	43	429.48	428.00	-10	14,084	-0.07%
2019/07/02	25	442.14	26	439.02	439.00	-1	14,111	-0.01%
2019/07/01	80	437.57	16	444.47	445.00	64	13,994	0.46%
2019/06/28	39	400.99	20	400.33	407.00	19	14,038	0.14%
2019/06/27	72	405.80	60	407.50	399.00	12	14,040	0.09%
2019/06/26	11	382.55	15	372.93	383.00	-4	13,818	-0.03%
2019/06/25	54	387.43	29	388.41	375.50	25	13,687	0.18%
2019/06/24	16	388.41	18	382.78	395.50	-2	13,564	-0.01%
2019/06/21	25	393.58	28	391.09	385.50	-3	13,535	-0.02%
2019/06/20	26	384.06	33	385.20	386.50	-7	13,384	-0.05%
2019/06/19	98	379.68	43	378.50	382.00	55	13,304	0.41%
2019/06/18	6	360.75	14	363.64	357.00	-8	13,075	-0.06%
2019/06/17	35	352.33	24	351.83	363.00	11	13,025	0.08%
2019/06/14	5	352.30	4	352.63	350.00	1	12,957	0.01%
2019/06/13	6	350.17	7	346.71	354.50	-1	12,918	-0.01%
2019/06/12	7	350.14	4	350.88	352.00	3	12,870	0.02%
2019/06/11	9	343.44	10	344.55	353.00	-1	12,828	-0.01%
2019/06/10	10	318.40	14	319.14	321.00	-4	12,610	-0.03%
2019/06/06	4	300.00	0	0.00	312.50	4	12,634	0.03%
2019/06/05	25	314.46	19	313.34	310.00	6	12,544	0.05%
2019/06/04	17	316.79	15	317.90	308.00	2	12,469	0.02%
2019/06/03	19	313.39	16	313.16	314.50	3	12,393	0.02%
2019/05/31	23	306.00	17	314.18	320.00	6	12,296	0.05%
2019/05/30	18	300.00	19	302.95	295.00	-1	12,216	-0.01%
2019/05/29	27	294.48	13	300.85	306.50	14	12,179	0.11%
2019/05/28	8	303.50	3	307.50	301.00	5	12,141	0.04%
2019/05/27	26	305.88	38	305.88	310.00	-12	12,116	-0.10%
2019/05/24	31	345.32	23	343.70	309.50	8	12,074	0.07%
2019/05/23	7	339.21	11	340.68	343.50	-4	11,726	-0.03%
2019/05/22	41	365.72	15	358.93	351.50	26	11,635	0.22%
2019/05/21	63	349.17	16	357.78	371.00	47	11,701	0.40%
2019/05/20	9	338.94	29	341.97	342.50	-20	11,708	-0.17%
2019/05/17	38	359.91	28	359.52	343.50	10	11,578	0.09%
2019/05/16	10	373.75	8	377.31	371.50	2	11,340	0.02%
2019/05/15	9	379.39	15	376.17	375.00	-6	11,183	-0.05%
2019/05/14	7	350.43	2	357.75	368.00	5	11,043	0.05%
2019/05/13	11	369.00	2	376.75	360.00	9	10,827	0.08%
2019/05/10	6	395.17	12	390.75	392.50	-6	10,680	-0.06%
2019/05/09	10	402.20	48	389.92	395.00	-38	10,605	-0.36%
2019/05/08	10	412.60	12	411.25	416.50	-2	10,432	-0.02%
2019/05/07	7	415.86	6	413.83	418.50	1	10,340	0.01%
2019/05/06	4	420.38	1	418.50	399.00	3	10,218	0.03%
2019/05/03	12	415.71	9	418.00	432.50	3	10,071	0.03%
2019/05/02	6	399.67	2	400.25	395.50	4	9,918	0.04%
2019/04/30	7	398.43	2	398.50	395.50	5	9,967	0.05%
2019/04/29	20	398.00	28	391.20	401.00	-8	10,102	-0.08%
2019/04/26	35	398.24	9	399.39	388.50	26	10,081	0.26%
2019/04/25	33	414.95	2	418.25	410.50	31	9,987	0.31%
2019/04/24	5	420.20	3	423.83	415.00	2	9,953	0.02%
2019/04/23	17	430.00	36	426.26	415.00	-19	9,934	-0.19%
2019/04/22	15	459.17	52	453.36	423.00	-37	9,873	-0.37%
2019/04/19	16	483.25	19	473.68	470.00	-3	9,900	-0.03%
2019/04/18	85	507.12	140	498.82	480.00	-55	9,813	-0.56%	大賣/
2019/04/17	73	464.16	33	489.70	493.00	40	9,625	0.42%
2019/04/16	25	444.90	19	446.42	448.50	6	9,360	0.06%
2019/04/15	11	440.86	10	441.50	442.50	1	9,311	0.01%
2019/04/12	40	441.91	25	439.66	433.50	15	9,320	0.16%
2019/04/11	18	442.94	59	440.55	436.00	-41	9,236	-0.44%
2019/04/10	69	448.96	32	445.42	442.00	37	9,196	0.40%
2019/04/09	28	438.38	6	443.08	453.00	22	9,104	0.24%
2019/04/08	25	435.24	57	433.15	435.00	-32	9,014	-0.35%
2019/04/03	26	408.58	34	405.41	408.50	-8	8,854	-0.09%
2019/04/02	60	403.64	74	404.49	409.00	-14	8,873	-0.16%
2019/04/01	161	393.72	173	394.64	396.50	-12	8,692	-0.14%	大買/大賣/
2019/03/29	63	339.84	16	342.72	360.50	47	8,477	0.55%
2019/03/28	0	0.00	37	332.54	328.00	-37	8,490	-0.44%
2019/03/27	32	338.84	0	0.00	336.00	32	8,476	0.38%
2019/03/26	23	337.22	4	338.38	342.00	19	8,481	0.22%
2019/03/25	28	328.52	61	325.48	325.00	-33	8,393	-0.39%
2019/03/22	9	348.44	52	341.17	338.00	-43	8,321	-0.52%
2019/03/21	7	347.43	37	342.55	348.50	-30	8,258	-0.36%
2019/03/20	9	349.39	1	347.00	344.00	8	8,210	0.10%
2019/03/19	6	343.33	4	344.00	353.00	2	8,154	0.02%
2019/03/18	11	347.73	10	351.60	345.00	1	8,078	0.01%
2019/03/15	47	350.15	15	352.47	353.00	32	8,067	0.40%
2019/03/14	39	343.08	19	342.00	351.50	20	7,993	0.25%
2019/03/13	19	330.08	33	328.58	335.00	-14	7,894	-0.18%
2019/03/12	9	330.44	33	330.44	329.50	-24	7,842	-0.31%
2019/03/11	24	315.17	8	312.94	319.00	16	7,746	0.21%
2019/03/08	26	310.50	28	309.43	314.00	-2	7,795	-0.03%
2019/03/07	3	319.33	10	317.65	317.00	-7	7,748	-0.09%
2019/03/06	16	327.63	12	327.46	330.00	4	7,777	0.05%
2019/03/05	113	314.35	192	320.04	324.50	-79	7,768	-1.02%	大買/大賣/
2019/03/04	68	315.60	110	319.99	310.00	-42	7,597	-0.55%	大賣/
2019/02/27	70	307.04	13	308.42	320.00	57	7,506	0.76%
2019/02/26	90	313.26	24	313.29	310.00	66	7,458	0.88%
2019/02/25	74	314.45	8	306.13	316.50	66	7,531	0.88%
2019/02/22	20	282.03	13	282.23	288.00	7	7,291	0.10%
2019/02/21	20	285.08	8	280.19	286.00	12	7,272	0.17%
2019/02/20	289	281.18	80	281.60	282.50	209	7,163	2.92%	大買/鉅額交易
2019/02/19	190	265.81	98	264.84	273.00	92	6,942	1.33%	大買/
2019/02/18	22	241.32	10	241.70	248.50	12	6,742	0.18%
2019/02/15	3	231.50	10	229.80	226.00	-7	6,734	-0.10%
2019/02/14	12	238.71	4	239.50	239.00	8	6,802	0.12%
2019/02/13	16	246.63	133	240.20	237.00	-117	6,941	-1.69%	大賣/鉅額交易
2019/02/12	74	239.91	5	239.80	241.00	69	7,012	0.98%
2019/02/11	7	235.79	4	230.00	241.00	3	7,180	0.04%
2019/01/30	22	233.18	19	233.32	226.00	3	7,493	0.04%
2019/01/29	2	219.75	2	225.50	225.50	0	7,628	0.00%
2019/01/28	59	221.81	7	221.21	222.00	52	7,698	0.68%
2019/01/25	20	219.98	10	220.10	219.00	10	7,921	0.13%
2019/01/24	7	216.36	6	218.83	213.50	1	7,971	0.01%
2019/01/23	1	212.50	26	213.21	218.50	-25	8,048	-0.31%
2019/01/22	15	217.80	17	218.56	217.00	-2	8,133	-0.02%
2019/01/21	52	219.38	27	221.19	215.00	25	8,151	0.31%
2019/01/18	1	216.00	3	203.83	217.50	-2	8,066	-0.02%
2019/01/17	2	201.25	6	204.25	198.00	-4	8,045	-0.05%
2019/01/16	3	200.00	2	201.00	202.00	1	8,166	0.01%
2019/01/15	6	197.58	3	196.50	201.00	3	8,231	0.04%
2019/01/14	9	195.44	9	196.83	197.00	0	8,349	0.00%
2019/01/11	124	198.98	8	200.88	194.00	116	8,486	1.37%	大買/鉅額交易
2019/01/10	12	190.96	20	190.33	194.50	-8	8,483	-0.09%
2019/01/09	20	184.70	3	187.33	190.00	17	8,462	0.20%
2019/01/08	1	178.00	11	174.14	178.00	-10	8,422	-0.12%
2019/01/07	10	173.65	3	173.83	174.00	7	8,440	0.08%
2019/01/04	15	165.17	8	165.81	165.00	7	8,482	0.08%
2019/01/03	6	174.58	6	175.75	172.50	0	8,447	0.00%
2019/01/02	2	184.00	5	184.90	178.50	-3	8,528	-0.04%
2018/12/28	5	187.20	2	185.75	185.00	3	8,564	0.04%
2018/12/27	0	0.00	7	189.79	189.00	-7	8,665	-0.08%
2018/12/26	0	0.00	1	195.50	184.00	-1	8,743	-0.01%
2018/12/25	5	190.10	12	189.50	193.00	-7	8,815	-0.08%
2018/12/24	6	195.08	6	195.83	195.50	0	8,742	0.00%
2018/12/22	1	198.00	4	197.25	195.00	-3	8,736	-0.03%
2018/12/21	11	199.64	3	199.83	201.50	8	8,795	0.09%
2018/12/20	1	203.50	3	205.17	203.50	-2	8,721	-0.02%
2018/12/19	2	209.25	6	208.92	206.50	-4	8,732	-0.05%
2018/12/18	5	203.10	1	202.00	204.00	4	8,736	0.05%
2018/12/17	2	201.00	4	203.25	205.00	-2	8,854	-0.02%
2018/12/14	3	199.50	10	198.50	202.50	-7	8,907	-0.08%
2018/12/13	0	0.00	4	203.38	202.50	-4	8,922	-0.04%
2018/12/12	4	205.75	9	204.39	205.00	-5	8,982	-0.06%
2018/12/11	1	197.00	2	199.00	198.50	-1	9,006	-0.01%
2018/12/10	0	0.00	8	194.13	196.00	-8	9,045	-0.09%
2018/12/07	27	205.98	13	204.27	204.00	14	9,048	0.15%
2018/12/06	2	199.50	13	209.38	200.00	-11	9,049	-0.12%
2018/12/05	13	217.96	11	217.91	218.00	2	9,033	0.02%
2018/12/04	11	230.91	47	231.66	225.00	-36	9,052	-0.40%
2018/12/03	69	235.16	16	235.84	239.50	53	8,971	0.59%
2018/11/30	2	213.50	5	216.70	218.50	-3	8,906	-0.03%
2018/11/29	1	214.50	2	218.50	211.50	-1	8,816	-0.01%
2018/11/28	10	211.65	7	210.64	211.50	3	8,686	0.03%
2018/11/27	10	203.90	11	205.36	207.00	-1	8,602	-0.01%
2018/11/26	11	201.59	9	201.22	200.00	2	8,479	0.02%
2018/11/23	12	200.00	13	202.08	196.00	-1	8,421	-0.01%
2018/11/22	16	212.78	13	214.00	207.50	3	8,323	0.04%
2018/11/21	1	192.50	7	196.29	199.50	-6	8,129	-0.07%
2018/11/20	0	0.00	5	195.20	195.00	-5	8,130	-0.06%
2018/11/19	1	197.00	2	195.75	198.00	-1	8,108	-0.01%
2018/11/16	11	196.77	4	196.50	192.50	7	8,102	0.09%
2018/11/15	7	191.21	5	192.30	195.00	2	8,036	0.02%
2018/11/14	20	195.05	18	195.19	191.00	2	8,017	0.02%
2018/11/13	13	188.38	11	188.77	193.50	2	7,972	0.03%
2018/11/12	4	201.63	6	200.75	198.00	-2	7,923	-0.03%
2018/11/09	9	206.61	10	207.05	209.50	-1	7,860	-0.01%
2018/11/08	11	215.68	11	216.73	210.00	0	7,800	0.00%
2018/11/07	16	205.28	11	206.91	216.00	5	7,692	0.07%
2018/11/06	21	208.00	17	208.85	196.50	4	7,419	0.05%
2018/11/05	7	216.93	10	216.80	218.00	-3	7,174	-0.04%
2018/11/02	27	225.80	16	222.44	220.00	11	7,164	0.15%
2018/11/01	5	208.50	8	210.06	220.00	-3	6,992	-0.04%
2018/10/31	6	201.50	3	203.00	200.00	3	6,914	0.04%
2018/10/30	6	199.83	8	203.44	197.00	-2	6,872	-0.03%
2018/10/29	6	209.42	11	204.14	209.50	-5	6,826	-0.07%
2018/10/26	21	214.62	16	212.88	208.50	5	6,785	0.07%
2018/10/25	2	204.50	9	213.22	208.00	-7	6,721	-0.10%
2018/10/24	12	228.08	6	230.92	225.00	6	6,621	0.09%
2018/10/23	8	221.94	9	223.67	220.00	-1	6,546	-0.02%
2018/10/22	7	227.07	6	230.00	224.50	1	6,494	0.02%
2018/10/19	8	220.19	308	216.69	233.00	-300	6,403	-4.68%	大賣/鉅額交易
2018/10/18	11	231.23	12	230.25	222.00	-1	6,255	-0.02%
2018/10/17	4	236.00	6	236.08	234.50	-2	6,209	-0.03%
2018/10/16	4	235.75	5	232.90	231.50	-1	6,267	-0.02%
2018/10/15	2	229.75	6	233.67	239.00	-4	6,285	-0.06%
2018/10/12	6	235.00	3	231.00	232.00	3	6,295	0.05%
2018/10/11	8	231.56	5	235.00	229.50	3	6,254	0.05%
2018/10/09	18	245.53	39	243.65	255.00	-21	6,277	-0.33%
2018/10/08	16	259.09	9	258.83	253.50	7	6,215	0.11%
2018/10/05	11	269.59	13	262.81	263.00	-2	6,247	-0.03%
2018/10/04	40	279.80	50	279.76	287.50	-10	6,207	-0.16%
2018/10/03	13	300.04	164	298.99	285.50	-151	6,163	-2.45%	大賣/鉅額交易
2018/10/02	4	326.00	17	322.65	317.00	-13	6,120	-0.21%
2018/10/01	10	319.10	6	321.17	322.00	4	6,130	0.07%
2018/09/28	7	320.43	50	321.19	317.00	-43	6,263	-0.69%
2018/09/27	10	324.45	1	322.00	319.00	9	6,297	0.14%
2018/09/26	6	318.08	3	317.33	323.00	3	6,242	0.05%
2018/09/25	0	0.00	2	311.75	312.00	-2	6,229	-0.03%
2018/09/21	6	300.08	3	296.50	300.00	3	6,230	0.05%
2018/09/20	11	301.23	8	303.13	306.50	3	6,185	0.05%
2018/09/19	27	312.06	6	312.83	306.50	21	6,282	0.33%
2018/09/18	2	326.00	8	314.88	313.00	-6	6,336	-0.09%
2018/09/17	6	324.33	21	329.24	335.50	-15	6,335	-0.24%
2018/09/14	14	340.79	3	339.67	338.00	11	6,328	0.17%
2018/09/13	2	327.00	7	335.93	329.50	-5	6,324	-0.08%
2018/09/12	3	350.50	1	351.50	346.50	2	6,318	0.03%
2018/09/11	3	344.00	1	342.50	357.00	2	6,439	0.03%
2018/09/10	2	343.00	3	348.50	336.00	-1	6,425	-0.02%
2018/09/07	3	372.00	4	376.88	369.00	-1	6,475	-0.02%
2018/09/06	8	371.44	43	369.69	384.00	-35	6,530	-0.54%
2018/09/05	3	379.00	4	378.88	374.00	-1	6,611	-0.02%
2018/09/04	17	377.26	15	373.10	383.50	2	6,736	0.03%
2018/09/03	11	383.36	11	376.27	366.00	0	6,890	0.00%
2018/08/31	5	396.70	6	393.92	398.50	-1	6,913	-0.01%
2018/08/30	5	406.10	3	413.50	400.00	2	6,931	0.03%
2018/08/29	4	408.50	26	409.00	410.50	-22	7,033	-0.31%
2018/08/28	16	414.94	10	415.70	412.50	6	7,129	0.08%
2018/08/27	19	398.18	15	398.07	405.00	4	7,237	0.06%
2018/08/24	7	383.43	14	384.61	393.00	-7	7,304	-0.10%
2018/08/23	43	392.65	21	389.67	388.00	22	7,422	0.30%
2018/08/22	59	389.83	12	390.17	387.00	47	7,499	0.63%
2018/08/21	128	384.26	73	383.86	395.00	55	7,592	0.72%	大買/
2018/08/20	11	373.27	9	372.00	376.00	2	7,701	0.03%
2018/08/17	4	387.75	6	389.75	381.50	-2	7,808	-0.03%
2018/08/16	10	383.60	7	379.93	384.00	3	8,003	0.04%
2018/08/15	11	369.68	113	366.12	379.00	-102	8,127	-1.26%	大賣/鉅額交易
2018/08/14	7	363.36	6	362.83	375.00	1	8,380	0.01%
2018/08/13	8	386.38	123	373.43	371.50	-115	8,466	-1.36%	大賣/鉅額交易
2018/08/10	5	407.50	8	408.38	403.50	-3	8,407	-0.04%
2018/08/09	9	410.17	10	411.30	412.00	-1	8,436	-0.01%
2018/08/08	9	427.89	6	430.33	414.50	3	8,373	0.04%
2018/08/07	4	434.50	4	429.75	440.00	0	8,350	0.00%
2018/08/06	3	426.17	4	424.38	426.50	-1	8,471	-0.01%
2018/08/03	7	444.50	6	441.75	439.50	1	8,485	0.01%
2018/08/02	5	456.30	13	449.73	441.50	-8	8,454	-0.09%
2018/08/01	9	479.06	5	475.70	471.50	4	8,453	0.05%
2018/07/31	3	480.83	0	0.00	483.50	3	8,453	0.04%
2018/07/30	4	480.25	13	477.85	476.50	-9	8,615	-0.10%
2018/07/27	11	479.64	13	482.35	488.00	-2	8,694	-0.02%
2018/07/26	17	485.00	3	489.00	475.50	14	8,716	0.16%
2018/07/25	1	482.00	15	478.27	481.00	-14	8,765	-0.16%
2018/07/24	11	476.32	0	0.00	482.50	11	8,867	0.12%
2018/07/23	17	473.97	31	471.97	472.50	-14	8,844	-0.16%
2018/07/20	7	496.29	11	498.95	498.00	-4	8,845	-0.05%
2018/07/19	4	486.50	6	488.00	486.00	-2	8,780	-0.02%
2018/07/18	6	482.00	0	0.00	480.00	6	8,807	0.07%
2018/07/17	27	493.85	14	496.64	491.50	13	8,803	0.15%
2018/07/16	19	505.32	9	506.11	496.00	10	8,821	0.11%
2018/07/13	6	512.83	23	511.26	515.00	-17	8,829	-0.19%
2018/07/12	17	483.62	10	480.35	493.00	7	8,948	0.08%
2018/07/11	46	490.42	7	473.57	468.00	39	9,132	0.43%
2018/07/10	7	476.86	8	473.19	483.00	-1	9,265	-0.01%
2018/07/09	34	467.34	12	461.08	441.00	22	9,371	0.23%
2018/07/06	13	440.46	44	435.16	460.00	-31	9,430	-0.33%
2018/07/05	111	465.23	18	465.33	427.50	93	9,529	0.98%	大買/
2018/07/04	9	471.50	2	466.25	474.50	7	9,617	0.07%
2018/07/03	2	460.00	8	471.44	459.00	-6	9,590	-0.06%
2018/07/02	19	484.47	17	482.38	471.50	2	9,602	0.02%
2018/06/29	31	463.95	45	460.51	478.50	-14	9,542	-0.15%
2018/06/28	41	478.07	38	476.93	453.50	3	9,468	0.03%
2018/06/27	38	486.33	11	484.64	464.50	27	9,363	0.29%
2018/06/26	7	474.14	12	475.88	487.00	-5	9,445	-0.05%
2018/06/25	2	485.25	7	480.43	480.50	-5	9,483	-0.05%
2018/06/22	3	499.83	3	493.00	490.00	0	9,561	0.00%
2018/06/21	1	535.00	3	526.33	518.00	-2	9,698	-0.02%
2018/06/20	10	530.20	12	525.50	531.00	-2	9,699	-0.02%
2018/06/19	6	542.67	3	538.67	530.00	3	9,747	0.03%
2018/06/15	7	548.00	5	545.00	555.00	2	9,803	0.02%
2018/06/14	15	540.93	42	539.14	530.00	-27	9,680	-0.28%
2018/06/13	25	533.44	16	529.31	554.00	9	9,603	0.09%
2018/06/12	18	505.22	30	504.90	512.00	-12	9,598	-0.13%
2018/06/11	26	476.96	14	483.11	488.00	12	9,538	0.13%
2018/06/08	10	471.70	4	471.50	458.50	6	9,340	0.06%
2018/06/07	2	474.75	2	471.25	469.00	0	9,285	0.00%
2018/06/06	13	475.23	9	479.72	470.50	4	9,237	0.04%
2018/06/05	4	466.25	3	463.17	477.50	1	9,155	0.01%
2018/06/04	11	479.36	14	480.79	458.00	-3	9,031	-0.03%
2018/06/01	7	460.00	4	460.13	468.00	3	8,903	0.03%
2018/05/31	15	463.70	26	459.48	448.00	-11	8,808	-0.12%
2018/05/30	15	440.57	5	440.40	458.00	10	8,669	0.12%
2018/05/29	22	448.70	12	446.58	436.00	10	8,553	0.12%
2018/05/28	43	473.27	15	465.43	452.00	28	8,438	0.33%
2018/05/25	15	462.33	6	457.58	455.00	9	8,313	0.11%
2018/05/24	37	439.82	3	455.50	462.00	34	8,131	0.42%
2018/05/23	29	434.95	12	428.67	430.50	17	7,872	0.22%
2018/05/22	322	415.39	33	415.80	426.00	289	7,649	3.78%	大買/鉅額交易
2018/05/21	28	385.71	20	384.13	396.00	8	7,341	0.11%
2018/05/18	3	369.17	10	363.75	360.00	-7	7,160	-0.10%
2018/05/17	8	375.06	4	367.50	366.00	4	7,199	0.06%
2018/05/16	11	372.50	9	372.06	369.50	2	7,201	0.03%
2018/05/15	11	381.45	9	379.56	372.00	2	7,211	0.03%
2018/05/14	24	378.40	19	375.79	381.00	5	7,210	0.07%
2018/05/11	11	383.23	24	376.31	371.00	-13	7,062	-0.18%
2018/05/10	3	377.17	1	379.00	372.50	2	7,012	0.03%
2018/05/09	8	377.56	10	376.15	373.00	-2	7,094	-0.03%
2018/05/08	26	366.33	8	366.44	363.00	18	6,987	0.26%
2018/05/07	20	378.78	17	378.97	371.00	3	6,920	0.04%
2018/05/04	11	351.55	8	356.25	362.00	3	6,744	0.04%
2018/05/03	1	336.00	0	0.00	332.50	1	6,614	0.02%
2018/05/02	4	351.00	3	348.17	343.00	1	6,615	0.02%
2018/04/30	4	344.75	6	337.08	352.00	-2	6,551	-0.03%
2018/04/27	3	328.83	2	328.50	330.00	1	6,451	0.02%
2018/04/26	3	333.83	2	317.50	323.50	1	6,430	0.02%
2018/04/25	0	0.00	2	360.50	352.50	-2	6,328	-0.03%
2018/04/24	4	366.25	3	362.83	351.00	1	6,296	0.02%
2018/04/20	3	373.67	59	380.49	368.00	-56	6,189	-0.90%
2018/04/19	6	387.67	202	389.59	388.00	-196	6,190	-3.17%	大賣/鉅額交易
2018/04/18	16	383.41	19	384.03	384.50	-3	6,269	-0.05%
2018/04/17	18	420.36	13	415.65	388.00	5	6,043	0.08%
2018/04/16	29	389.71	17	393.88	407.00	12	5,798	0.21%
2018/04/13	10	365.55	11	361.45	370.00	-1	5,742	-0.02%
2018/04/12	8	346.56	9	348.72	350.00	-1	5,665	-0.02%
2018/04/11	17	350.65	12	342.50	340.50	5	5,593	0.09%
2018/04/10	11	324.64	12	332.29	339.50	-1	5,379	-0.02%
2018/04/09	12	307.13	13	309.65	309.00	-1	5,261	-0.02%
2018/04/03	0	0.00	4	292.63	309.00	-4	5,425	-0.07%
2018/03/31	2	311.00	2	308.50	308.50	0	5,527	0.00%
2018/03/30	2	304.50	2	308.00	308.00	0	5,568	0.00%
2018/03/29	15	311.90	14	312.57	303.50	1	5,660	0.02%
2018/03/28	21	304.74	16	305.38	307.00	5	5,612	0.09%
2018/03/27	3	299.17	16	302.13	300.50	-13	5,526	-0.24%
2018/03/26	3	295.00	30	299.08	301.00	-27	5,436	-0.50%
2018/03/23	31	272.89	11	271.00	285.00	20	5,268	0.38%
2018/03/22	38	286.08	20	286.13	280.00	18	5,330	0.34%
2018/03/21	13	264.04	12	266.04	274.00	1	5,272	0.02%
2018/03/20	4	258.00	0	0.00	249.50	4	5,218	0.08%
2018/03/19	0	0.00	3	259.67	257.50	-3	5,274	-0.06%
2018/03/16	4	267.63	282	268.79	260.50	-278	5,304	-5.24%	大賣/鉅額交易
2018/03/15	280	260.50	1	250.50	260.50	279	5,203	5.36%	大買/鉅額交易
2018/03/14	5	235.00	14	234.54	237.00	-9	5,197	-0.17%
2018/03/13	7	237.57	0	0.00	236.00	7	5,386	0.13%
2018/03/12	6	232.50	10	232.00	229.50	-4	5,504	-0.07%
2018/03/09	2	232.75	0	0.00	230.00	2	5,698	0.04%
2018/03/08	6	226.25	0	0.00	226.50	6	5,782	0.10%
2018/03/07	4	230.50	0	0.00	223.00	4	5,948	0.07%
2018/03/06	1	228.00	0	0.00	231.00	1	6,161	0.02%
2018/03/02	1	240.00	1	240.00	242.00	0	6,322	0.00%
2018/03/01	6	243.58	10	241.60	243.50	-4	6,400	-0.06%
2018/02/27	7	249.07	3	248.00	244.00	4	6,529	0.06%
2018/02/26	2	240.00	3	244.33	239.00	-1	6,533	-0.02%
2018/02/22	1	235.00	1	236.00	241.00	0	6,997	0.00%
2018/02/12	1	235.00	1	228.00	228.00	0	7,100	0.00%
2018/02/09	3	223.00	103	226.20	231.00	-100	7,217	-1.39%	大賣/
2018/02/08	3	248.00	3	246.33	236.50	0	7,170	0.00%
2018/02/07	14	261.68	76	259.73	250.50	-62	7,239	-0.86%
2018/02/06	3	260.00	4	252.25	247.50	-1	7,300	-0.01%
2018/02/05	0	0.00	1	273.50	275.00	-1	7,278	-0.01%
2018/02/02	1	290.50	0	0.00	284.50	1	7,362	0.01%
2018/02/01	7	290.36	5	294.40	290.00	2	7,417	0.03%
2018/01/30	3	280.17	2	276.00	276.00	1	7,506	0.01%
2018/01/29	1	278.00	1	279.00	279.00	0	7,566	0.00%
2018/01/26	0	0.00	2	279.75	274.00	-2	7,700	-0.03%
2018/01/25	2	288.50	2	282.50	277.00	0	7,813	0.00%
2018/01/24	1	284.50	1	275.00	283.00	0	7,961	0.00%
2018/01/23	23	279.41	0	0.00	276.00	23	8,115	0.28%
2018/01/22	2	280.25	2	279.00	282.00	0	8,217	0.00%
2018/01/18	0	0.00	2	289.00	286.00	-2	8,522	-0.02%
2018/01/17	1	290.50	0	0.00	287.00	1	8,647	0.01%
2018/01/16	4	283.75	0	0.00	292.00	4	8,791	0.05%
2018/01/15	1	300.00	1	297.50	284.00	0	8,859	0.00%
2018/01/12	16	291.03	46	291.20	294.00	-30	8,879	-0.34%
2018/01/10	0	0.00	1	280.00	280.00	-1	9,134	-0.01%
2018/01/09	127	291.64	18	289.25	284.00	109	9,232	1.18%	大買/鉅額交易
2018/01/08	73	281.90	10	285.00	285.00	63	9,126	0.69%
2018/01/05	0	0.00	1	275.00	274.50	-1	9,065	-0.01%
2018/01/04	5	277.40	3	278.83	280.50	2	9,107	0.02%
2018/01/03	1	282.50	0	0.00	275.50	1	9,168	0.01%
2018/01/02	2	271.00	1	257.00	280.00	1	9,165	0.01%