上銀 (2049)-宏遠券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
232.0
漲跌
▼3.0
漲幅
-1.28%
成交量
1,197張
產業
上市電機機械類股
947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

上銀 (2049)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	237.00	0	0.00	232.00	1	3,061	0.03%
2024/11/22	0	0.00	10	234.50	235.00	-10	3,065	-0.33%
2024/11/21	0	0.00	10	230.00	230.00	-10	3,056	-0.33%
2024/11/20	10	228.00	0	0.00	229.00	10	3,063	0.33%
2024/11/19	0	0.00	10	232.50	230.50	-10	3,081	-0.32%
2024/11/14	20	234.00	26	238.31	231.00	-6	3,051	-0.20%
2024/11/13	57	232.54	10	235.00	238.00	47	3,036	1.55%
2024/11/12	2	249.50	9	255.50	246.50	-7	2,928	-0.24%
2024/11/11	0	0.00	3	252.50	252.00	-3	2,888	-0.10%
2024/11/07	49	252.50	14	251.00	253.50	35	2,884	1.21%
2024/11/06	0	0.00	2	243.50	242.50	-2	2,768	-0.07%
2024/11/05	0	0.00	21	239.17	242.50	-21	2,766	-0.76%
2024/11/01	10	235.50	0	0.00	236.00	10	2,803	0.36%
2024/10/30	0	0.00	10	238.00	236.50	-10	2,813	-0.36%
2024/10/29	20	236.00	1	239.50	235.00	19	2,823	0.67%
2024/10/28	1	241.00	1	242.50	236.50	0	2,805	0.00%
2024/10/25	1	233.50	0	0.00	237.00	1	2,774	0.04%
2024/10/24	0	0.00	7	234.14	233.00	-7	2,792	-0.25%
2024/10/23	0	0.00	1	244.00	239.00	-1	2,774	-0.04%
2024/10/21	6	245.50	8	245.00	244.00	-2	2,725	-0.07%
2024/10/18	15	244.00	6	247.50	241.50	9	2,680	0.34%
2024/10/17	6	253.67	12	259.13	249.00	-6	2,559	-0.23%
2024/10/16	0	0.00	0.2	248.00	247.50	-0.2	2,368	-0.01%
2024/10/15	14	252.29	33	251.15	251.00	-19	2,299	-0.83%
2024/10/14	26	231.77	12	234.00	235.00	14	2,072	0.68%
2024/10/11	2	229.00	19	231.34	236.50	-17	2,027	-0.84%
2024/10/08	0	0.00	2	220.00	214.00	-2	2,006	-0.10%
2024/09/25	0	0.00	1	216.00	216.00	-1	1,881	-0.05%
2024/09/23	1	206.50	0	0.00	204.50	1	1,836	0.05%
2024/08/22	0	0.00	1	211.00	210.00	-1	2,059	-0.05%
2024/08/15	1	203.00	0	0.00	201.00	1	2,042	0.05%
2024/08/12	0	0.00	2	202.50	201.00	-2	2,002	-0.10%
2024/08/09	1	201.50	1	203.50	198.50	0	1,984	0.00%
2024/08/05	0	0.00	1	192.00	193.00	-1	2,041	-0.05%
2024/07/23	2	209.00	0	0.00	209.50	2	1,964	0.10%
2024/07/22	0	0.00	1	209.50	208.00	-1	1,964	-0.05%
2024/07/19	65	216.90	0	0.00	212.50	65	1,972	3.29%
2024/07/17	22	219.09	0	0.00	217.00	22	2,019	1.09%
2024/07/12	11	225.45	11	227.86	225.00	0	2,093	0.00%
2024/07/11	0	0.00	1	224.50	224.00	-1	2,103	-0.05%
2024/07/10	0	0.00	14	221.04	227.00	-14	2,079	-0.67%
2024/07/09	0	0.00	1	212.50	211.50	-1	2,001	-0.05%
2024/07/08	11	216.18	0	0.00	215.00	11	2,001	0.55%
2024/07/05	4	217.25	3	218.33	217.00	1	2,001	0.05%
2024/07/04	2	208.50	0	0.00	209.50	2	1,974	0.10%
2024/07/03	1	206.50	0	0.00	206.50	1	2,014	0.05%
2024/07/01	1	210.00	0	0.00	208.00	1	2,090	0.05%
2024/06/24	0	0.00	1	209.50	208.50	-1	2,693	-0.04%
2024/06/19	1	205.00	0	0.00	205.00	1	3,077	0.03%
2024/06/17	0	0.00	6	210.58	210.50	-6	3,141	-0.19%
2024/06/11	3	209.17	185	208.12	207.00	-182	3,124	-5.82%	大賣/鉅額交易
2024/06/07	1	214.00	0	0.00	214.00	1	3,081	0.03%
2024/06/06	2	216.00	0	0.00	216.00	2	3,055	0.07%
2024/05/30	2	223.00	0	0.00	222.00	2	3,040	0.07%
2024/05/29	0	0.00	5	227.80	226.50	-5	3,035	-0.16%
2024/05/28	1	229.00	0	0.00	228.50	1	3,060	0.03%
2024/05/27	3	230.00	3	230.00	230.00	0	3,124	0.00%
2024/05/16	1	234.50	0	0.00	237.00	1	3,467	0.03%
2024/05/14	1	236.50	0	0.00	233.00	1	3,461	0.03%
2024/05/06	0	0.00	1	232.50	231.50	-1	3,292	-0.03%
2024/05/02	1	227.00	0	0.00	229.50	1	3,278	0.03%
2024/04/22	1	226.50	1	226.00	226.50	0	3,181	0.00%
2024/04/19	0	0.00	20	225.50	228.50	-20	3,153	-0.63%
2024/04/18	50	237.35	0	0.00	239.50	50	3,071	1.63%
2024/04/17	2	236.00	63	236.92	234.00	-61	3,037	-2.01%
2024/04/15	0	0.00	1	248.50	244.00	-1	2,982	-0.03%
2024/04/12	43	254.74	2	255.50	253.00	41	2,947	1.39%
2024/04/11	2	256.25	0	0.00	254.50	2	2,938	0.07%
2024/04/10	0	0.00	5	265.00	262.00	-5	2,919	-0.17%
2024/04/09	9	260.06	1	259.50	261.00	8	2,896	0.28%
2024/04/08	3	266.00	1	263.00	263.50	2	2,845	0.07%
2024/04/03	7	269.79	0	0.00	269.50	7	2,811	0.25%
2024/04/02	6	274.00	0	272.50	275.50	6	2,763	0.22%
2024/04/01	224	275.30	14	279.79	275.00	210	2,716	7.73%	大買/鉅額交易
2024/03/29	0	273.50	10	274.65	275.50	-10	2,630	-0.38%
2024/03/28	82	285.35	58	286.20	279.00	24	2,585	0.93%
2024/03/27	3	266.83	14	280.25	284.00	-11	2,397	-0.46%
2024/03/26	24	276.43	34	267.25	258.50	-10	2,190	-0.46%
2024/03/25	111	268.05	11	261.77	272.50	100	1,981	5.05%	大買/
2024/03/21	1	251.00	1	256.00	251.00	0	1,796	0.00%
2024/03/20	3	250.33	2	254.00	248.50	1	1,776	0.06%
2024/03/19	15	244.70	1	244.50	244.50	14	1,728	0.81%
2024/03/18	1	241.50	0	0.00	243.50	1	1,694	0.06%
2024/03/14	1	239.50	1	240.50	240.50	0	1,680	0.00%
2024/03/13	3	240.50	2	240.00	237.00	1	1,682	0.06%
2024/03/12	0.2	242.00	1	241.50	241.00	-0.8	1,686	-0.05%
2024/03/11	4	239.38	2	240.50	241.00	2	1,693	0.12%
2024/03/08	5	238.00	2	237.75	237.50	3	1,685	0.18%
2024/03/07	1	238.50	4	238.50	235.00	-3	1,653	-0.18%
2024/03/06	2	233.50	6	232.75	231.00	-4	1,626	-0.25%
2024/03/05	4	234.75	1	235.00	235.00	3	1,631	0.18%
2024/03/04	0	0.00	1	240.50	240.00	-1	1,626	-0.06%
2024/03/01	3	235.50	1	237.00	238.00	2	1,619	0.12%
2024/02/29	14	243.54	3	243.33	240.00	11	1,605	0.69%
2024/02/27	0	0.00	10	258.25	254.50	-10	1,592	-0.63%
2024/02/26	0	0.00	5	251.00	252.50	-5	1,623	-0.31%
2024/02/22	0	0.00	1	260.00	257.50	-1	1,578	-0.06%
2024/02/21	0	0.00	1	258.00	258.00	-1	1,555	-0.06%
2024/02/20	95	260.74	8	255.63	256.50	87	1,486	5.85%
2024/02/19	6	244.50	1	244.50	243.00	5	1,347	0.37%
2024/02/05	45	219.67	0	0.00	219.00	45	1,256	3.58%
2024/01/22	0	0.00	0.1	220.00	220.00	-0.1	1,218	0.00%
2024/01/10	0	0.00	4	225.00	226.00	-4	1,141	-0.35%
2024/01/05	0	0.00	2	225.00	226.50	-2	1,134	-0.18%
2024/01/03	0	0.00	1	234.00	231.00	-1	1,130	-0.09%
2023/12/28	0	0.00	3	235.67	234.50	-3	1,111	-0.27%
2023/12/26	2	236.25	4.3	234.92	236.00	-2.3	1,113	-0.21%
2023/12/22	0	0.00	0.3	234.00	233.50	-0.3	1,099	-0.03%
2023/12/21	1	230.00	1	232.00	232.00	0	1,077	0.00%
2023/12/20	0	0.00	2	230.50	231.00	-2	1,052	-0.19%
2023/12/18	2	229.00	0	0.00	224.00	2	1,029	0.19%
2023/12/13	1	219.50	0	0.00	221.00	1	980	0.10%
2023/12/11	1	226.50	0	0.00	224.50	1	1,000	0.10%
2023/12/07	2	219.00	0	0.00	219.00	2	999	0.20%
2023/12/06	2	226.00	0	0.00	223.00	2	980	0.20%
2023/11/29	1	231.00	1	232.50	230.50	0	956	0.00%
2023/11/27	1	230.50	1	231.00	226.50	0	942	0.00%
2023/11/24	3	232.83	1	233.00	232.00	2	921	0.22%
2023/11/03	0	0.00	1	200.50	201.00	-1	851	-0.12%
2023/10/26	1	198.50	0	0.00	198.50	1	958	0.10%
2023/10/25	0	0.00	1	203.50	204.00	-1	957	-0.10%
2023/10/24	1	200.50	0	0.00	200.00	1	969	0.10%
2023/10/13	0	0.00	2	208.75	209.00	-2	1,080	-0.19%
2023/10/12	1	203.50	0	0.00	204.50	1	1,095	0.09%
2023/09/27	0	0.00	1	206.50	207.50	-1	1,219	-0.08%
2023/09/21	1	204.00	1	204.00	203.00	0	1,255	0.00%
2023/09/13	0	0.00	0	204.50	205.00	0	1,281	0.00%
2023/09/04	1	199.50	0	0.00	200.50	1	1,436	0.07%
2023/08/31	1	204.00	0	0.00	205.00	1	1,417	0.07%
2023/08/29	0.5	199.50	0	0.00	199.50	0.5	1,411	0.04%
2023/08/24	0	0.00	1	200.00	199.50	-1	1,449	-0.07%
2023/08/23	1	197.50	0	0.00	196.00	1	1,452	0.07%
2023/08/14	5	189.50	0	0.00	190.00	5	1,454	0.34%
2023/08/11	0	0.00	0.1	196.50	196.00	-0.1	1,430	0.00%
2023/08/09	0	0.00	0.1	204.00	204.50	-0.1	1,399	0.00%
2023/08/04	1	211.00	0	0.00	208.50	1	1,418	0.07%
2023/08/01	0	0.00	1.1	216.95	216.00	-1.1	1,387	-0.08%
2023/07/31	2	211.50	0	0.00	211.00	2	1,381	0.14%
2023/07/28	1	215.00	2	218.00	215.50	-1	1,367	-0.07%
2023/07/26	1	211.50	0	0.00	211.00	1	1,372	0.07%
2023/07/24	5	213.10	0	0.00	212.50	5	1,373	0.36%
2023/07/20	5	216.00	0.1	216.00	216.00	5	1,394	0.36%
2023/07/19	0	0.00	0.1	214.50	214.50	-0.1	1,404	-0.01%
2023/07/17	0	0.00	3	218.17	218.00	-3	1,416	-0.21%
2023/07/12	0	0.00	1	221.00	221.00	-1	1,412	-0.07%
2023/07/11	0	0.00	1	221.50	220.50	-1	1,422	-0.07%
2023/07/07	5	213.70	1	214.50	214.00	4	1,441	0.28%
2023/07/06	300.1	223.02	0	0.00	221.00	300.1	1,455	20.61%	大買/鉅額交易
2023/07/05	2.1	231.74	0.6	231.50	230.00	1.5	1,435	0.10%
2023/07/04	1	234.00	1	235.00	235.00	0	1,426	0.00%
2023/07/03	3	235.33	1	237.00	238.00	2	1,438	0.14%
2023/06/30	2.1	235.12	0	0.00	237.50	2.1	1,458	0.14%
2023/06/29	0	0.00	6.1	243.96	239.50	-6.1	1,457	-0.42%
2023/06/28	2	244.25	1	246.50	242.50	1	1,465	0.07%
2023/06/27	2	245.00	0	0.00	244.00	2	1,478	0.14%
2023/06/21	0	0.00	0.1	249.00	249.50	-0.1	1,477	-0.01%
2023/06/19	2.4	245.85	0	0.00	245.00	2.4	1,498	0.16%
2023/06/16	1.1	246.05	1	247.00	250.00	0.1	1,508	0.00%
2023/06/15	2.1	250.23	2	250.25	251.00	0.1	1,459	0.00%
2023/06/14	10	236.55	0	0.00	237.50	10	1,464	0.68%
2023/06/09	8	233.31	5	233.00	232.00	3	1,535	0.20%
2023/06/08	4	236.00	0	0.00	233.00	4	1,567	0.26%
2023/06/07	10	237.65	0	0.00	238.00	10	1,591	0.63%
2023/06/06	1	239.50	0	0.00	237.00	1	1,640	0.06%
2023/06/05	1	236.00	0	0.00	238.00	1	1,741	0.06%
2023/06/02	0.4	234.00	0	0.00	234.00	0.4	1,889	0.02%
2023/05/26	1	232.50	0	0.00	232.00	1	2,118	0.05%
2023/05/12	0	0.00	1	236.00	228.00	-1	2,622	-0.04%
2023/05/11	0	0.00	1	236.00	232.00	-1	2,656	-0.04%
2023/05/04	0	0.00	4	228.00	229.50	-4	2,924	-0.14%
2023/05/03	2	229.25	0	0.00	229.50	2	2,972	0.07%
2023/05/02	2	235.00	0	0.00	235.00	2	3,091	0.06%
2023/04/21	4	241.25	0	0.00	238.00	4	3,216	0.12%
2023/04/20	4	244.75	304	245.78	244.00	-300	3,196	-9.38%	大賣/鉅額交易
2023/04/19	0	0.00	70.3	254.47	251.50	-70.3	3,212	-2.19%
2023/04/18	0	0.00	113.1	255.19	255.00	-113.1	3,208	-3.52%	大賣/鉅額交易
2023/04/17	0	0.00	92	258.13	257.00	-92	3,203	-2.87%
2023/04/14	0	0.00	29	261.16	262.00	-29	3,188	-0.91%
2023/04/13	0	0.00	1.2	261.33	261.00	-1.2	3,175	-0.04%
2023/04/11	40	258.58	0	0.00	260.50	40	3,146	1.27%
2023/04/10	0.1	250.31	0	0.00	254.00	0.1	3,086	0.00%
2023/04/06	2.1	245.02	0	0.00	244.50	2.1	3,036	0.07%
2023/03/30	3.1	245.52	3	244.67	245.50	0.1	2,985	0.00%
2023/03/29	0.3	246.00	158	240.83	243.50	-157.7	2,972	-5.31%	大賣/鉅額交易
2023/03/28	4	244.88	0	0.00	244.00	4	2,955	0.14%
2023/03/27	0	0.00	259	250.01	250.00	-259	2,944	-8.80%	大賣/鉅額交易
2023/03/23	0	0.00	123	247.17	248.00	-123	2,954	-4.16%	大賣/鉅額交易
2023/03/21	0	0.00	1	252.50	252.50	-1	2,939	-0.03%
2023/03/20	1	252.50	0	0.00	253.00	1	2,910	0.03%
2023/03/17	5	248.40	0	0.00	252.50	5	2,895	0.17%
2023/03/16	0	0.00	17	244.56	245.00	-17	2,830	-0.60%
2023/03/15	0	0.00	0.1	248.50	248.50	-0.1	2,824	0.00%
2023/03/14	2.1	241.21	1	241.50	241.50	1.1	2,788	0.04%
2023/03/13	1	238.50	1	241.00	244.00	0	2,772	0.00%
2023/03/10	3	249.33	0	0.00	247.00	3	2,745	0.11%
2023/03/09	0	0.00	1	257.50	255.00	-1	2,758	-0.04%
2023/03/08	1	266.00	0	0.00	261.50	1	2,725	0.04%
2023/03/07	328	265.84	10	266.85	263.00	318	2,627	12.10%	大買/鉅額交易
2023/03/06	5	250.00	1	252.00	249.00	4	2,480	0.16%
2023/03/03	0	0.00	0.3	247.50	246.50	-0.3	2,458	-0.01%
2023/03/02	4	250.00	4	249.38	249.50	0	2,447	0.00%
2023/02/24	261	251.46	6.2	248.13	251.00	254.9	2,316	11.00%	大買/鉅額交易
2023/02/22	2.2	248.91	2	247.50	247.00	0.2	2,207	0.01%
2023/02/21	295	249.72	13	249.58	247.50	282	2,155	13.09%	大買/鉅額交易
2023/02/17	2	233.00	0.2	238.50	237.50	1.9	2,017	0.09%
2023/02/16	0.2	234.00	0	0.00	232.00	0.2	1,997	0.01%
2023/02/14	0	0.00	0.1	244.50	241.00	-0.1	1,946	-0.01%
2023/02/13	10.1	237.40	0	0.00	241.50	10.1	1,888	0.53%
2023/02/10	1	239.00	1.2	243.75	237.00	-0.2	1,844	-0.01%
2023/02/09	17	246.12	4	245.88	246.00	13	1,784	0.73%
2023/02/08	278	248.72	2	250.25	246.50	276	1,736	15.89%	大買/鉅額交易
2023/02/07	1	233.00	1	232.00	232.00	0	1,613	0.00%
2023/02/02	0.1	232.00	1.3	231.90	231.50	-1.2	1,524	-0.08%
2023/02/01	10	223.10	0	0.00	225.00	10	1,452	0.69%
2023/01/31	20	226.80	0.4	222.71	223.00	19.7	1,400	1.40%
2023/01/30	3	214.50	3	215.50	221.50	0	1,263	0.00%
2023/01/17	0.3	200.00	8	199.50	201.50	-7.8	1,166	-0.66%
2023/01/16	0.1	190.00	0	0.00	193.50	0.1	1,124	0.00%
2022/12/30	0	0.00	1	181.00	182.50	-1	1,247	-0.08%
2022/12/20	1	183.00	1	181.50	180.50	0	1,335	0.00%
2022/12/09	1	188.00	0	0.00	186.00	1	1,348	0.07%
2022/12/05	0	0.00	1	194.50	193.50	-1	1,346	-0.07%
2022/12/01	1	188.00	0	0.00	193.00	1	1,390	0.07%
2022/11/25	0	0.00	1	184.50	184.00	-1	1,449	-0.07%
2022/11/24	1.3	185.88	0	0.00	186.50	1.3	1,476	0.09%
2022/11/22	0	0.00	1	180.50	181.50	-1	1,503	-0.07%
2022/11/21	1	181.00	0	0.00	180.50	1	1,509	0.07%
2022/11/15	0	0.00	0.1	183.22	183.00	-0.1	1,584	-0.01%
2022/10/27	0	0.00	0.2	164.27	164.50	-0.2	1,884	-0.01%
2022/10/26	0	0.00	0.2	161.00	161.00	-0.2	1,902	-0.01%
2022/10/20	0	0.00	1	163.00	166.50	-1	1,978	-0.05%
2022/10/19	0	0.00	1	167.50	166.50	-1	1,977	-0.05%
2022/10/18	1	162.50	0	0.00	166.50	1	2,064	0.05%
2022/10/14	1	164.00	1	163.00	161.00	0	2,085	0.00%
2022/10/11	2	164.25	0	0.00	161.00	2	2,098	0.10%
2022/10/06	0.1	180.50	0	0.00	179.50	0.1	2,085	0.00%
2022/10/03	0	0.00	1	178.00	175.50	-1	2,201	-0.05%
2022/09/28	400	175.17	1	176.00	173.50	399	2,426	16.44%	大買/鉅額交易
2022/09/26	1	180.00	0	0.00	179.50	1	2,455	0.04%
2022/09/14	5	194.00	0	0.00	194.00	5	2,925	0.17%
2022/09/12	1	198.00	0.1	197.00	197.50	0.9	3,048	0.03%
2022/09/07	0	0.00	27	189.43	191.00	-27	3,218	-0.84%
2022/09/02	0	0.00	13	199.08	198.00	-13	3,339	-0.39%
2022/09/01	1	198.50	0	0.00	199.00	1	3,370	0.03%
2022/08/30	0	0.00	22	208.00	209.50	-22	3,511	-0.63%
2022/08/29	0	0.00	39	209.17	208.00	-39	3,636	-1.07%
2022/08/26	0	0.00	0	219.00	217.00	0	3,711	0.00%
2022/08/24	11	217.95	0	0.00	216.50	11	4,043	0.27%
2022/08/22	10	216.00	2	216.50	216.00	8	4,548	0.18%
2022/08/19	40	220.75	1.1	219.65	219.50	38.9	4,569	0.85%
2022/08/17	2	219.75	2.1	217.52	221.50	-0.1	4,633	0.00%
2022/08/16	1	221.00	0.1	217.50	216.00	0.9	4,623	0.02%
2022/08/15	0	0.00	1.1	216.18	217.50	-1.1	4,580	-0.02%
2022/08/12	0	0.00	0.1	209.00	210.50	-0.1	4,545	0.00%
2022/08/11	1.1	210.91	0	0.00	209.50	1.1	4,537	0.02%
2022/08/10	1	209.00	0.1	210.00	210.50	0.9	4,511	0.02%
2022/08/09	0	0.00	1	209.00	209.00	-1	4,530	-0.02%
2022/08/05	0	0.00	0.1	210.50	210.00	-0.1	4,542	0.00%
2022/08/04	0.1	210.00	0	0.00	206.50	0.1	4,564	0.00%
2022/08/03	1	210.00	3	209.00	209.50	-2	4,562	-0.04%
2022/08/01	3	210.67	0	0.00	214.00	3	4,554	0.07%
2022/07/29	0.1	216.00	0	0.00	215.50	0.1	4,514	0.00%
2022/07/28	0.1	218.00	0	0.00	219.00	0.1	4,472	0.00%
2022/07/26	0.1	215.64	0	0.00	214.00	0.1	4,428	0.00%
2022/07/25	3.1	217.40	16	218.88	218.50	-12.9	4,404	-0.29%
2022/07/22	3	232.67	0	0.00	231.00	3	4,303	0.07%
2022/07/12	3.1	216.45	29	213.47	212.50	-25.9	4,188	-0.62%
2022/07/11	0.2	232.75	1	237.00	229.50	-0.8	4,144	-0.02%
2022/07/08	1.2	235.21	0	0.00	238.50	1.2	4,111	0.03%
2022/07/05	0	0.00	1	236.00	227.50	-1	3,924	-0.03%
2022/07/04	3	231.67	2	234.25	231.00	1	3,900	0.03%
2022/07/01	1	235.00	1.1	230.49	228.00	-0.1	3,897	0.00%
2022/06/30	3	245.83	3	242.50	238.50	0	3,875	0.00%
2022/06/29	3.2	248.47	1	248.00	251.00	2.2	3,829	0.06%
2022/06/28	1	254.50	2	254.00	251.50	-1	3,805	-0.03%
2022/06/27	0	0.00	1	252.50	257.50	-1	3,782	-0.03%
2022/06/24	2	244.50	2	248.50	248.00	0	3,708	0.00%
2022/06/23	16	238.94	1.1	237.77	241.00	14.9	3,667	0.41%
2022/06/22	26.1	239.85	0	0.00	237.50	26.1	3,603	0.72%
2022/06/21	11	241.73	0	0.00	243.50	11	3,529	0.31%
2022/06/20	2	238.50	2	231.75	229.00	0	3,456	0.00%
2022/06/17	1	244.50	1	240.50	242.00	0	3,409	0.00%
2022/06/16	1	256.50	0	0.00	252.00	1	3,305	0.03%
2022/06/09	26	265.98	8	266.00	267.00	18	3,071	0.59%
2022/06/08	51	263.17	2	265.25	268.00	49	2,986	1.64%
2022/06/07	2	259.25	4	255.75	261.50	-2	2,878	-0.07%
2022/06/06	1	253.00	0	0.00	251.00	1	2,759	0.04%
2022/06/02	15	252.40	7	246.50	250.00	8	2,683	0.30%
2022/06/01	9.1	243.23	1	245.50	247.50	8.1	2,507	0.32%
2022/05/31	5	225.90	1	226.50	225.00	4	2,368	0.17%
2022/05/30	2	222.25	4.1	227.27	227.50	-2.1	1,888	-0.11%
2022/05/27	0.1	219.00	1	217.00	219.50	-0.9	1,854	-0.05%
2022/05/26	1	210.00	0	0.00	212.50	1	1,861	0.05%
2022/05/25	2	210.00	0	0.00	214.50	2	1,829	0.11%
2022/05/23	0	0.00	1	220.50	216.00	-1	1,782	-0.06%
2022/05/20	1	218.00	0	0.00	216.50	1	1,780	0.06%
2022/05/18	0	0.00	1	227.00	223.00	-1	1,742	-0.06%
2022/05/17	1	231.00	0	0.00	229.00	1	1,708	0.06%
2022/05/16	1	221.50	1	221.50	221.50	0	1,679	0.00%
2022/05/13	0	0.00	1	215.00	216.00	-1	1,664	-0.06%
2022/05/12	10	226.25	6	228.50	219.50	4	1,624	0.25%
2022/05/06	0	0.00	1	225.50	229.50	-1	1,557	-0.06%
2022/04/27	0	0.00	1	211.50	215.00	-1	1,611	-0.06%
2022/04/26	0	0.00	1	219.00	217.00	-1	1,595	-0.06%
2022/04/20	0	0.00	1.2	223.67	224.50	-1.2	1,604	-0.07%
2022/04/18	297	224.58	0	0.00	226.00	297	1,640	18.10%	大買/鉅額交易
2022/04/15	0	0.00	0	226.00	225.00	0	1,650	0.00%
2022/04/12	0	229.50	0	0.00	230.50	0	1,713	0.00%
2022/04/11	3	236.00	0	0.00	229.00	3	1,712	0.18%
2022/03/31	1	241.50	0	0.00	240.00	1	1,674	0.06%
2022/03/29	1	239.50	0	0.00	239.50	1	1,645	0.06%
2022/03/28	2	237.50	0	0.00	239.50	2	1,634	0.12%
2022/03/25	0	0.00	1	242.00	242.00	-1	1,604	-0.06%
2022/03/23	1	251.50	0	0.00	250.00	1	1,602	0.06%
2022/03/22	0	0.00	14	251.32	253.00	-14	1,588	-0.88%
2022/03/08	10	242.55	0	0.00	240.50	10	1,475	0.68%
2022/03/01	2	255.00	0	0.00	261.00	2	1,415	0.14%
2022/02/18	0	0.00	0.3	278.00	276.50	-0.3	1,436	-0.02%
2022/02/11	0.1	278.00	0	0.00	276.50	0.1	1,662	0.01%
2022/02/10	6	283.33	6	281.25	283.00	0	1,700	0.00%
2022/01/21	2	271.00	0	0.00	267.00	2	1,673	0.12%
2022/01/19	2	275.50	0	0.00	275.00	2	1,642	0.12%
2022/01/17	2	276.00	0	0.00	278.00	2	1,624	0.12%
2022/01/14	0.1	279.50	0	0.00	279.00	0.1	1,615	0.01%
2022/01/13	2.1	283.80	0	0.00	283.50	2.1	1,609	0.13%
2022/01/11	0.1	287.50	0	0.00	286.50	0.1	1,604	0.01%
2022/01/10	0.1	296.50	1	295.50	296.50	-0.9	1,554	-0.06%
2022/01/07	2	303.75	1	299.00	298.00	1	1,546	0.06%
2022/01/06	0	0.00	1	307.50	309.00	-1	1,511	-0.07%
2022/01/03	0	0.00	1	302.00	300.50	-1	1,453	-0.07%
2021/12/29	1	307.50	0	0.00	310.00	1	1,478	0.07%
2021/12/27	1	297.00	0	0.00	298.00	1	1,463	0.07%
2021/12/24	0	0.00	1	298.00	297.00	-1	1,496	-0.07%
2021/12/23	2	295.50	2	294.50	294.50	0	1,493	0.00%
2021/12/20	1	294.50	0	0.00	288.50	1	1,537	0.07%
2021/12/17	0	0.00	2	292.25	295.00	-2	1,534	-0.13%
2021/12/16	1	287.00	0	0.00	288.50	1	1,519	0.07%
2021/12/14	2	287.00	1	288.00	291.50	1	1,543	0.06%
2021/12/07	1	288.00	0	0.00	289.00	1	1,543	0.06%
2021/12/06	0	0.00	2	286.50	286.50	-2	1,533	-0.13%
2021/12/03	1	282.50	0	0.00	282.50	1	1,552	0.06%
2021/11/30	0.1	280.00	0	0.00	285.50	0.1	1,591	0.01%
2021/11/29	2	276.00	0	0.00	279.00	2	1,555	0.13%
2021/11/26	2	284.00	0	0.00	281.00	2	1,549	0.13%
2021/11/23	1	293.00	0	0.00	292.00	1	1,551	0.06%
2021/11/19	0	0.00	1	284.50	286.00	-1	1,527	-0.07%
2021/11/18	1	293.50	0	0.00	293.50	1	1,505	0.07%
2021/11/17	0	0.00	1	291.50	292.00	-1	1,493	-0.07%
2021/11/16	4	283.50	0	0.00	286.00	4	1,460	0.27%
2021/11/12	0.6	285.00	0	0.00	283.50	0.6	1,430	0.04%
2021/11/11	4	278.00	0	0.00	278.00	4	1,397	0.29%
2021/11/10	3	285.50	0	0.00	284.50	3	1,338	0.22%
2021/11/09	3	290.00	0	0.00	290.00	3	1,300	0.23%
2021/11/08	4	301.75	0	0.00	299.00	4	1,257	0.32%
2021/11/05	0	0.00	1	317.00	318.00	-1	1,225	-0.08%
2021/11/04	1	315.00	0	0.00	312.00	1	1,242	0.08%
2021/11/03	1	312.00	0	0.00	313.50	1	1,262	0.08%
2021/11/01	0	0.00	1	315.50	315.00	-1	1,295	-0.08%
2021/10/22	2	307.25	0	0.00	307.00	2	1,459	0.14%
2021/10/15	0	0.00	0.2	306.00	300.00	-0.2	1,493	-0.02%
2021/10/08	2	295.00	0	0.00	298.50	2	1,466	0.14%
2021/09/28	2	310.00	0	0.00	310.00	2	1,376	0.15%
2021/09/27	2	317.00	0	0.00	317.00	2	1,366	0.15%
2021/09/13	1	335.50	0	0.00	333.50	1	1,347	0.07%
2021/09/10	1	338.50	0	0.00	339.00	1	1,353	0.07%
2021/09/07	0	0.00	1	335.50	341.50	-1	1,352	-0.07%
2021/09/06	1	322.50	0	0.00	323.00	1	1,308	0.08%
2021/09/03	0	0.00	1.1	335.82	331.00	-1.1	1,320	-0.08%
2021/08/27	0.1	327.00	0	0.00	330.00	0.1	1,354	0.00%
2021/08/24	1	313.50	0	0.00	316.00	1	1,379	0.07%
2021/08/20	0	0.00	2	307.00	305.00	-2	1,424	-0.14%
2021/08/19	0	0.00	11	312.73	313.50	-11	1,426	-0.77%
2021/08/16	1	322.50	0	0.00	319.00	1	1,396	0.07%
2021/08/10	0	0.00	10	345.00	355.00	-10	1,447	-0.69%
2021/08/06	10	349.00	0	0.00	346.00	10	1,471	0.68%
2021/08/04	0	0.00	1	341.00	341.00	-1	1,571	-0.06%
2021/08/02	2	324.50	0	0.00	333.00	2	1,616	0.12%
2021/07/30	7	328.79	10	321.55	320.00	-3	1,642	-0.18%
2021/07/28	2	342.00	0	0.00	340.50	2	1,636	0.12%
2021/07/27	0	0.00	0.1	359.50	355.50	-0.1	1,627	0.00%
2021/07/21	0	0.00	0.1	380.00	381.00	-0.1	1,630	-0.01%
2021/07/15	5	391.00	5	390.30	389.50	0	1,706	0.00%
2021/07/14	0.1	388.50	0	0.00	386.50	0.1	1,711	0.01%
2021/07/13	0.1	389.00	0	0.00	391.50	0.1	1,714	0.01%
2021/07/09	2	380.50	0	0.00	380.50	2	1,743	0.11%
2021/07/08	65	390.82	0	0.00	388.00	65	1,794	3.62%
2021/06/11	57	385.04	0	0.00	383.50	57	1,907	2.99%
2021/06/09	0	0.00	8	386.88	384.50	-8	1,904	-0.42%
2021/06/08	0	0.00	4	381.75	382.00	-4	1,906	-0.21%
2021/06/07	0	0.00	2	380.75	382.50	-2	1,926	-0.10%
2021/06/03	10	375.50	0	0.00	376.50	10	2,000	0.50%
2021/06/02	94	375.33	4	385.50	376.50	90	2,057	4.37%
2021/05/27	1	350.00	0	0.00	352.50	1	2,093	0.05%
2021/05/26	1	354.00	0	0.00	358.00	1	2,123	0.05%
2021/05/24	2	345.00	0	0.00	349.50	2	2,162	0.09%
2021/05/19	2	336.50	0	0.00	331.50	2	2,181	0.09%
2021/05/12	2	330.00	0	0.00	320.00	2	2,212	0.09%
2021/05/11	2	356.00	0	0.00	340.00	2	2,144	0.09%
2021/05/10	1	369.00	0	0.00	372.00	1	2,132	0.05%
2021/05/05	47	386.33	8	385.38	374.50	39	2,147	1.82%
2021/04/22	56	414.43	0	0.00	414.00	56	2,227	2.51%
2021/04/20	0	0.00	0.5	416.50	418.50	-0.5	2,226	-0.02%
2021/04/16	45	419.67	0	0.00	421.50	45	2,329	1.93%
2021/04/15	0	0.00	2	423.00	424.00	-2	2,385	-0.08%
2021/04/14	2	420.50	0	0.00	423.00	2	2,403	0.08%
2021/04/13	54	408.08	0	0.00	402.00	54	2,376	2.27%
2021/03/30	0	0.00	19	406.63	407.00	-19	2,514	-0.76%
2021/03/25	1	393.00	37	394.86	393.00	-36	2,579	-1.40%
2021/03/24	10	394.50	0	395.50	395.50	10	2,616	0.38%
2021/03/23	0	404.00	1	406.00	403.50	-1	2,726	-0.04%
2021/03/19	0	0.00	25	414.46	411.00	-25	2,869	-0.87%
2021/03/18	1	427.00	11	426.59	427.50	-10	2,862	-0.35%
2021/03/17	1	427.00	0	0.00	420.50	1	2,903	0.03%
2021/03/12	5	429.50	52	430.29	429.50	-47	2,959	-1.59%
2021/03/09	4	408.25	4	409.88	410.00	0	2,954	0.00%
2021/03/08	2	432.50	2	434.00	432.00	0	2,909	0.00%
2021/03/05	0	0.00	1	415.50	416.00	-1	2,873	-0.03%
2021/03/04	14	416.00	0	0.00	413.00	14	2,900	0.48%
2021/03/03	0	0.00	0	413.00	420.00	0	2,873	0.00%
2021/03/02	0	0.00	13	410.00	403.00	-13	2,841	-0.46%
2021/02/26	1	391.50	0	0.00	399.00	1	2,813	0.04%
2021/02/25	0	0.00	10	405.50	411.00	-10	2,778	-0.36%
2021/02/23	15	405.73	29	404.22	406.50	-14	2,741	-0.51%
2021/02/22	1	410.50	61	407.84	412.00	-60	2,729	-2.20%
2021/02/19	2	408.75	0	0.00	403.00	2	2,708	0.07%
2021/02/18	10	421.00	0	0.00	420.00	10	2,681	0.37%
2021/02/17	0	0.00	129	428.05	428.00	-129	2,673	-4.83%	大賣/鉅額交易
2021/02/05	10	400.00	0	0.00	398.00	10	2,636	0.38%
2021/02/01	0	0.00	25	391.50	394.00	-25	2,748	-0.91%
2021/01/28	0	0.00	7	412.93	408.50	-7	2,673	-0.26%
2021/01/27	1	427.50	1.7	436.47	431.00	-0.7	2,654	-0.03%
2021/01/26	12	453.88	11	451.82	445.00	1	2,618	0.04%
2021/01/25	77	451.76	0	0.00	449.50	77	2,631	2.93%
2021/01/22	1	456.00	1	453.50	452.50	0	2,717	0.00%
2021/01/21	9	453.17	8	455.44	463.00	1	2,694	0.04%
2021/01/20	5	445.00	10	441.50	438.00	-5	2,622	-0.19%
2021/01/18	2	433.50	2	432.50	436.00	0	2,595	0.00%
2021/01/15	15	449.17	15	447.20	434.00	0	2,582	0.00%
2021/01/13	5	450.30	3.5	444.02	447.50	1.5	2,559	0.06%
2021/01/12	8	443.31	5	443.10	446.50	3	2,533	0.12%
2021/01/11	101	431.63	1.1	442.40	433.00	99.9	2,471	4.04%	大買/
2021/01/08	275	428.64	53	426.55	433.00	222	2,432	9.13%	大買/鉅額交易
2021/01/07	2	423.00	2	420.75	418.00	0	2,385	0.00%
2021/01/05	11	412.82	6.1	413.87	413.00	4.9	2,342	0.21%
2021/01/04	6	393.25	6.3	385.56	384.00	-0.3	2,291	-0.01%
2020/12/31	10	386.00	10	385.05	384.50	0	2,325	0.00%
2020/12/24	0	0.00	1	379.00	377.00	-1	2,339	-0.04%
2020/12/22	1	375.50	0	0.00	368.00	1	2,338	0.04%
2020/12/21	1	375.50	1	377.50	383.50	0	2,352	0.00%
2020/12/18	1	383.50	1	383.00	386.00	0	2,369	0.00%
2020/12/17	2	385.25	2	387.00	375.50	0	2,367	0.00%
2020/12/16	5	358.10	6.2	358.77	372.00	-1.2	2,290	-0.05%
2020/12/15	1	337.50	1	337.50	338.50	0	2,224	0.00%
2020/12/11	0	0.00	0	341.00	343.50	0	2,229	0.00%
2020/12/10	0	0.00	0.1	333.00	335.00	-0.1	2,170	-0.01%
2020/12/09	0	0.00	11	325.09	325.00	-11	2,110	-0.52%
2020/12/08	1	319.00	1	322.50	321.00	0	2,103	0.00%
2020/12/01	1	314.00	2	314.00	314.00	-1	2,088	-0.05%
2020/11/30	1	305.00	1	304.50	305.50	0	2,069	0.00%
2020/11/20	0	0.00	0.1	299.00	299.00	-0.1	2,121	-0.01%
2020/11/19	0	0.00	0	297.00	298.00	0	2,138	0.00%
2020/11/18	0	0.00	1	297.50	299.00	-1	2,159	-0.05%
2020/11/11	0	0.00	2	288.00	292.00	-2	2,348	-0.09%
2020/11/10	2	286.50	11	282.14	282.00	-9	2,296	-0.39%
2020/11/09	0	0.00	1	272.50	273.50	-1	2,249	-0.04%
2020/11/02	0	0.00	2	256.50	255.50	-2	2,457	-0.08%
2020/10/30	10	257.40	2	255.25	249.00	8	2,466	0.32%
2020/10/29	5	269.80	0	0.00	269.50	5	2,439	0.20%
2020/10/27	1	274.50	0	0.00	275.00	1	2,451	0.04%
2020/10/26	0	0.00	1	278.50	277.00	-1	2,457	-0.04%
2020/10/22	0	0.00	1	277.50	278.50	-1	2,501	-0.04%
2020/10/21	1	277.00	0	0.00	274.50	1	2,516	0.04%
2020/10/20	0	0.00	1	276.00	275.00	-1	2,543	-0.04%
2020/10/16	11	273.64	0	0.00	271.00	11	2,594	0.42%
2020/10/15	0	0.00	2	277.25	276.00	-2	2,591	-0.08%
2020/10/14	3	272.67	1	273.50	272.00	2	2,580	0.08%
2020/10/13	15	279.50	0	0.00	278.50	15	2,571	0.58%
2020/10/12	2	269.00	1	272.00	276.00	1	2,589	0.04%
2020/10/08	13	273.73	1	276.00	274.00	12	2,581	0.46%
2020/10/07	20	282.00	1	285.00	281.00	19	2,512	0.76%
2020/10/06	2	281.00	1	281.50	281.00	1	2,516	0.04%
2020/10/05	2	281.75	0	0.00	281.50	2	2,528	0.08%
2020/09/30	0	0.00	1	288.50	285.00	-1	2,543	-0.04%
2020/09/24	1	281.50	1	285.50	286.00	0	2,631	0.00%
2020/09/23	0	0.00	3	286.00	289.50	-3	2,592	-0.12%
2020/09/22	3	281.33	2	284.00	280.50	1	2,559	0.04%
2020/09/21	1	292.50	0	0.00	290.00	1	2,515	0.04%
2020/09/18	2	300.00	0	0.00	300.00	2	2,464	0.08%
2020/09/17	1	308.00	5	308.50	308.00	-4	2,392	-0.17%
2020/09/16	2	314.50	0	0.00	314.50	2	2,368	0.08%
2020/09/10	0	0.00	10	329.50	326.50	-10	2,405	-0.42%
2020/09/09	37	327.65	11	331.64	328.00	26	2,429	1.07%
2020/09/08	5	329.90	0	0.00	328.00	5	2,472	0.20%
2020/09/07	10	327.45	10	326.45	324.50	0	2,501	0.00%
2020/09/04	10	321.30	0	0.00	323.50	10	2,523	0.40%
2020/09/03	26	327.50	1	327.00	323.50	25	2,558	0.98%
2020/09/02	2	325.00	2	328.00	325.00	0	2,558	0.00%
2020/09/01	20	323.73	0	0.00	325.50	20	2,559	0.78%
2020/08/26	5	325.50	0	0.00	326.00	5	2,563	0.20%
2020/08/24	2	322.50	2	320.50	319.00	0	2,645	0.00%
2020/08/21	1	321.00	11	317.27	316.00	-10	2,694	-0.37%
2020/08/20	3	329.67	38	317.64	311.50	-35	2,823	-1.24%
2020/08/19	9	339.72	1	340.00	331.50	8	2,933	0.27%
2020/08/18	2	340.00	10	337.00	339.50	-8	2,919	-0.27%
2020/08/17	0	0.00	3	330.50	333.00	-3	2,863	-0.10%
2020/08/14	8	314.38	0	0.00	318.50	8	2,778	0.29%
2020/08/13	0	0.00	3	319.17	317.00	-3	2,766	-0.11%
2020/08/12	3	309.50	0	0.00	309.00	3	2,734	0.11%
2020/08/11	0	0.00	3	312.50	313.00	-3	2,724	-0.11%
2020/08/10	45	307.33	12	309.17	310.00	33	2,732	1.21%
2020/08/07	79	308.23	0	0.00	306.50	79	2,735	2.89%
2020/08/06	5	309.30	18	317.94	306.50	-13	2,715	-0.48%
2020/08/05	0	0.00	5	324.50	322.00	-5	2,588	-0.19%
2020/08/04	12	322.00	3	326.83	328.00	9	2,584	0.35%
2020/07/30	3	309.83	3	310.50	312.50	0	2,705	0.00%
2020/07/29	12	308.79	9	309.06	307.00	3	2,724	0.11%
2020/07/24	67	308.86	0	0.00	304.50	67	2,870	2.33%
2020/07/21	1	311.00	1	309.00	308.00	0	2,889	0.00%
2020/07/17	5	304.20	3	307.50	306.00	2	2,970	0.07%
2020/07/16	5	308.20	20	308.65	310.00	-15	3,002	-0.50%
2020/07/15	11	304.09	13	305.92	306.00	-2	2,996	-0.07%
2020/07/14	93	296.74	0	0.00	295.50	93	3,012	3.09%
2020/07/08	20	309.28	1	310.00	313.50	19	3,079	0.62%
2020/07/07	4	311.50	0	0.00	309.50	4	3,098	0.13%
2020/07/06	25	305.92	0	0.00	305.50	25	3,125	0.80%
2020/07/03	14	298.00	0	0.00	300.00	14	3,184	0.44%
2020/06/19	0	0.00	2	308.00	301.50	-2	3,713	-0.05%
2020/06/18	4	303.50	0	0.00	303.00	4	3,709	0.11%
2020/06/16	0	0.00	32	309.98	307.00	-32	3,820	-0.84%
2020/06/15	0	0.00	8	305.19	306.00	-8	3,858	-0.21%
2020/06/11	2	302.25	2	297.50	297.50	0	3,853	0.00%
2020/06/10	4	305.13	0	0.00	306.50	4	3,872	0.10%
2020/06/05	3	311.67	58	311.11	310.50	-55	3,990	-1.38%
2020/06/03	0	0.00	1	314.00	315.00	-1	4,103	-0.02%
2020/05/29	9	308.61	8	310.56	306.50	1	4,091	0.02%
2020/05/28	17	329.74	2	329.50	317.50	15	4,046	0.37%
2020/05/27	1	330.50	1	329.00	325.00	0	4,007	0.00%
2020/05/26	5	307.60	4	307.13	320.50	1	3,906	0.03%
2020/05/25	3	286.67	0	0.00	291.50	3	3,751	0.08%
2020/05/22	0	0.00	3	285.17	284.00	-3	3,760	-0.08%
2020/05/20	3	288.67	0.1	285.50	285.00	2.9	3,780	0.08%
2020/05/13	1	290.50	160	289.93	290.00	-159	3,951	-4.02%	大賣/鉅額交易
2020/05/12	0	0.00	25	291.56	294.50	-25	3,974	-0.63%
2020/05/11	2	302.25	23	297.52	296.00	-21	3,979	-0.53%
2020/05/08	0	0.00	8	290.00	290.00	-8	3,968	-0.20%
2020/05/07	0	0.00	1	292.50	292.00	-1	3,974	-0.03%
2020/05/06	4	286.88	3	286.50	289.50	1	4,002	0.02%
2020/05/05	1	281.00	0	0.00	276.50	1	3,980	0.03%
2020/05/04	0	0.00	1	278.50	276.50	-1	3,996	-0.03%
2020/04/30	8	276.44	3	273.17	288.00	5	3,998	0.13%
2020/04/29	13	266.62	4	266.88	270.00	9	3,995	0.23%
2020/04/28	4	253.50	0	0.00	257.00	4	3,997	0.10%
2020/04/27	16	247.16	9	245.83	251.50	7	4,099	0.17%
2020/04/24	17	240.53	0	0.00	238.00	17	4,184	0.41%
2020/04/23	22	243.50	2	243.50	242.00	20	4,211	0.47%
2020/04/22	81	234.93	5	233.00	239.00	76	4,248	1.79%
2020/04/21	1	246.50	1	244.00	240.00	0	4,309	0.00%
2020/04/20	10	247.50	0	0.00	248.00	10	4,293	0.23%
2020/04/17	5	252.00	1	251.50	245.00	4	4,367	0.09%
2020/04/16	1	241.00	0	0.00	241.50	1	4,421	0.02%
2020/04/14	4	238.25	4	238.50	238.00	0	4,431	0.00%
2020/04/13	10	230.00	0	0.00	228.00	10	4,406	0.23%
2020/04/09	4	228.13	4	227.00	231.00	0	4,348	0.00%
2020/04/07	0	0.00	1	219.50	224.00	-1	4,200	-0.02%
2020/04/06	2	213.50	1	212.50	215.00	1	4,116	0.02%
2020/03/31	2	199.00	2	199.50	200.50	0	3,980	0.00%
2020/03/30	25	188.42	16	193.22	195.00	9	3,951	0.23%
2020/03/27	27	204.91	28	199.36	198.50	-1	3,883	-0.03%
2020/03/26	8	200.25	7	199.93	202.50	1	3,779	0.03%
2020/03/25	0	0.00	11	211.45	211.50	-11	3,695	-0.30%
2020/03/24	10	189.50	0	0.00	192.50	10	3,683	0.27%
2020/03/20	1	194.50	1	197.00	194.00	0	3,640	0.00%
2020/03/19	1	179.50	0	0.00	179.50	1	3,572	0.03%
2020/03/18	0	0.00	8	203.38	199.00	-8	3,538	-0.23%
2020/03/13	0	0.00	11	235.32	240.50	-11	3,413	-0.32%
2020/03/12	0	0.00	43	264.03	258.00	-43	3,355	-1.28%
2020/03/10	1	280.00	2	278.25	285.50	-1	3,261	-0.03%
2020/03/09	1	294.50	1	282.50	279.50	0	3,211	0.00%
2020/03/06	49	302.81	0	0.00	303.50	49	3,144	1.56%
2020/03/05	1	303.00	2	305.50	306.50	-1	3,171	-0.03%
2020/03/04	2	300.50	0	0.00	302.50	2	3,172	0.06%
2020/03/03	0	0.00	2	305.00	306.00	-2	3,142	-0.06%
2020/03/02	2	300.75	1	298.50	297.50	1	3,103	0.03%
2020/02/27	5	307.00	15	304.00	301.50	-10	3,100	-0.32%
2020/02/26	5	309.50	1	309.00	305.50	4	3,058	0.13%
2020/02/25	2	309.25	0	0.00	312.50	2	3,052	0.07%
2020/02/24	0	0.00	1	316.50	314.50	-1	3,053	-0.03%
2020/02/21	1	323.50	0	0.00	319.00	1	3,055	0.03%
2020/02/20	2	328.25	11	327.14	325.00	-9	3,040	-0.30%
2020/02/19	8	323.50	3	324.67	324.50	5	3,011	0.17%
2020/02/18	13	326.81	2	320.50	323.00	11	2,982	0.37%
2020/02/17	2	314.50	82	314.30	318.00	-80	2,888	-2.77%
2020/02/13	1	310.00	3	312.33	310.00	-2	2,892	-0.07%
2020/02/12	0	0.00	1	310.00	310.00	-1	2,872	-0.03%
2020/02/11	0	0.00	53	307.38	309.00	-53	2,850	-1.86%
2020/02/10	0	0.00	1	302.00	302.00	-1	2,854	-0.04%
2020/02/07	2	313.25	0	0.00	308.50	2	2,844	0.07%
2020/02/06	7	313.14	7	313.36	320.50	0	2,790	0.00%
2020/02/03	10	303.00	21	306.95	301.00	-11	2,671	-0.41%
2020/01/31	5	309.00	5	304.50	306.00	0	2,584	0.00%
2020/01/30	26	304.44	0	0.00	304.00	26	2,540	1.02%
2020/01/20	60	331.68	114	331.61	330.50	-54	2,433	-2.22%	大賣/
2020/01/17	1	314.00	1	316.00	315.00	0	2,299	0.00%
2020/01/16	3	314.00	463	312.05	314.00	-460	2,275	-20.22%	大賣/鉅額交易
2020/01/15	14	314.57	17	315.00	309.00	-3	2,210	-0.14%
2020/01/14	0	0.00	1	302.50	302.50	-1	2,110	-0.05%
2020/01/13	12	298.21	12	301.29	302.00	0	2,078	0.00%
2020/01/10	30	289.97	41	289.24	292.00	-11	2,000	-0.55%
2020/01/09	12	272.67	13	275.00	280.00	-1	1,892	-0.05%
2020/01/08	1	264.50	0	0.00	264.00	1	1,849	0.05%
2020/01/07	0	0.00	10	269.90	270.50	-10	1,829	-0.55%
2020/01/03	2	280.00	0	0.00	279.50	2	1,852	0.11%
2020/01/02	0	0.00	5	283.10	285.00	-5	1,856	-0.27%
2019/12/31	7	281.43	7	282.43	281.00	0	1,895	0.00%
2019/12/30	1	276.50	15	278.00	278.00	-14	1,887	-0.74%
2019/12/26	1	277.00	1	275.50	275.00	0	1,893	0.00%
2019/12/17	2	278.00	2	276.50	277.00	0	1,838	0.00%
2019/12/16	3	276.33	2	273.75	276.50	1	1,839	0.05%
2019/12/13	0	0.00	3	274.50	272.50	-3	1,833	-0.16%
2019/12/12	10	271.20	0	0.00	268.00	10	1,805	0.55%
2019/12/11	1	270.50	1	273.00	270.50	0	1,797	0.00%
2019/12/09	1	267.50	0	0.00	267.00	1	1,883	0.05%
2019/12/06	2	270.25	2	270.00	270.50	0	1,903	0.00%
2019/12/04	10	265.45	0	0.00	264.50	10	1,947	0.51%
2019/12/03	2	266.25	1	266.00	267.50	1	1,979	0.05%
2019/12/02	0	0.00	1	266.50	265.00	-1	1,959	-0.05%
2019/11/29	10	259.80	40	259.38	260.50	-30	1,918	-1.56%
2019/11/28	5	260.80	1	262.50	262.00	4	1,912	0.21%
2019/11/25	3	257.00	3	256.50	256.50	0	1,891	0.00%
2019/11/22	0	0.00	3	254.67	254.00	-3	1,894	-0.16%
2019/11/21	35	251.24	15	251.00	255.00	20	1,903	1.05%
2019/11/20	1	256.50	1	258.50	256.00	0	1,887	0.00%
2019/11/19	3	256.33	0	0.00	258.50	3	1,869	0.16%
2019/11/18	3	258.67	0	0.00	258.00	3	1,867	0.16%
2019/11/13	11	259.41	4	256.00	264.50	7	1,861	0.38%
2019/11/12	0	0.00	1	262.00	263.00	-1	1,822	-0.05%
2019/11/11	20	266.30	0	0.00	265.00	20	1,817	1.10%
2019/11/08	0	0.00	1	264.50	264.00	-1	1,810	-0.06%
2019/11/07	0	0.00	0	264.50	263.50	0	1,826	0.00%
2019/11/06	43	272.81	1	269.00	270.00	42	1,823	2.30%
2019/11/05	1	275.50	1	278.00	275.50	0	1,847	0.00%
2019/11/04	1	274.00	1	273.00	275.00	0	1,870	0.00%
2019/11/01	17	263.18	18	263.94	266.50	-1	1,820	-0.05%
2019/10/31	4	265.50	4	265.25	261.50	0	1,822	0.00%
2019/10/30	29	264.29	1	265.50	264.00	28	1,833	1.53%
2019/10/29	1	264.00	1	266.00	264.00	0	1,834	0.00%
2019/10/25	1	262.50	1	262.00	264.00	0	1,791	0.00%
2019/10/24	2	258.00	2	259.00	260.00	0	1,793	0.00%
2019/10/23	51	257.48	0	0.00	256.50	51	1,776	2.87%
2019/10/21	21	263.02	1	265.00	263.00	20	1,845	1.08%
2019/10/18	2	263.00	2	264.00	265.00	0	1,848	0.00%
2019/10/17	0	0.00	0	263.00	262.50	0	1,840	0.00%
2019/10/16	2	263.25	3	264.00	264.50	-1	1,832	-0.05%
2019/10/14	22	262.00	24	261.63	262.50	-2	1,820	-0.11%
2019/10/08	1	253.50	0.2	256.00	254.00	0.8	1,785	0.05%
2019/10/07	1	256.50	0	0.00	258.00	1	1,763	0.06%
2019/10/02	2	269.25	0	0.00	269.00	2	1,739	0.11%
2019/09/26	0	0.00	0	270.00	270.00	0	1,740	0.00%
2019/09/25	0	0.00	0.9	272.00	272.50	-0.9	1,760	-0.05%
2019/09/24	2	273.00	12	274.54	274.50	-10	1,819	-0.55%
2019/09/23	1.9	275.85	1	275.00	275.50	0.9	1,818	0.05%
2019/09/20	2	272.00	2	272.50	270.00	0	1,803	0.00%
2019/09/19	4	270.38	1	270.00	270.50	3	1,785	0.17%
2019/09/18	1	274.50	0	0.00	274.00	1	1,783	0.06%
2019/09/12	5	272.50	1	279.50	273.50	4	1,841	0.22%
2019/09/11	22	270.61	20	271.60	273.50	2	1,854	0.11%
2019/09/10	0	0.00	1	270.00	265.50	-1	1,783	-0.06%
2019/09/09	1	260.00	0	0.00	262.00	1	1,746	0.06%
2019/09/06	0	0.00	1	266.50	267.00	-1	1,718	-0.06%
2019/09/04	0	0.00	45	258.00	257.50	-45	1,655	-2.72%
2019/09/03	2	258.75	1	259.50	257.50	1	1,675	0.06%
2019/08/30	0	0.00	12	254.00	254.50	-12	1,683	-0.71%
2019/08/28	1	251.50	2	251.25	252.50	-1	1,742	-0.06%
2019/08/27	6	247.50	9	248.89	248.50	-3	1,795	-0.17%
2019/08/26	1	247.00	7	247.36	245.50	-6	1,808	-0.33%
2019/08/22	10	250.50	0	0.00	250.00	10	1,792	0.56%
2019/08/21	10	251.50	2	250.50	250.50	8	1,811	0.44%
2019/08/20	9	252.17	122	252.66	251.50	-113	1,831	-6.17%	大賣/鉅額交易
2019/08/19	11	249.50	20	251.00	250.00	-9	1,844	-0.49%
2019/08/15	24	246.06	4	246.00	246.00	20	1,874	1.07%
2019/08/14	3	252.00	35	251.64	250.00	-32	1,892	-1.69%
2019/08/13	38	246.82	0	0.00	245.00	38	1,905	1.99%
2019/08/12	22	247.09	22	250.07	252.00	0	1,937	0.00%
2019/08/08	0	0.00	25	247.86	250.50	-25	1,991	-1.26%
2019/08/07	21	240.07	3	242.33	242.00	18	2,022	0.89%
2019/08/06	1	239.00	1	244.00	249.00	0	2,086	0.00%
2019/07/31	1	279.00	1	274.00	280.00	0	2,248	0.00%
2019/07/30	3	280.00	3	281.33	274.50	0	2,353	0.00%
2019/07/26	1	278.50	1	281.00	276.50	0	2,457	0.00%
2019/07/24	2	282.00	2	281.50	281.50	0	2,546	0.00%
2019/07/23	44	278.18	2	277.50	278.00	42	2,555	1.64%
2019/07/22	0	0.00	1	269.50	271.00	-1	2,532	-0.04%
2019/07/18	1	265.50	0	0.00	262.50	1	2,679	0.04%
2019/07/17	1	265.00	0	0.00	266.50	1	2,721	0.04%
2019/07/16	18	271.44	4	272.13	270.00	14	2,805	0.50%
2019/07/15	1	267.50	1	263.50	268.00	0	2,812	0.00%
2019/07/12	2	267.00	1	268.00	263.50	1	2,846	0.04%
2019/07/10	1	266.50	1	265.50	266.50	0	2,902	0.00%
2019/07/08	1	270.50	1	270.50	270.00	0	2,959	0.00%
2019/07/05	7	273.71	0	0.00	273.50	7	3,006	0.23%
2019/07/03	1	271.50	1	271.50	271.50	0	3,118	0.00%
2019/07/01	10	276.00	10	276.35	277.50	0	3,255	0.00%
2019/06/27	1	260.50	1	259.00	261.00	0	3,431	0.00%
2019/06/26	1	256.00	1	253.50	255.50	0	3,473	0.00%
2019/06/25	0	0.00	110	253.24	252.00	-110	3,519	-3.13%	大賣/鉅額交易
2019/06/21	1	261.00	2	261.25	264.00	-1	3,590	-0.03%
2019/06/20	3	257.00	3	257.67	261.50	0	3,595	0.00%
2019/06/19	19	252.89	20	252.65	254.50	-1	3,595	-0.03%
2019/06/11	0	0.00	4	241.50	243.50	-4	3,677	-0.11%
2019/06/06	3	231.67	3	232.17	232.00	0	3,685	0.00%
2019/06/05	11	236.09	11	236.59	236.00	0	3,722	0.00%
2019/06/04	1	230.00	11	231.14	230.00	-10	3,762	-0.27%
2019/06/03	11	230.59	3	232.50	232.00	8	3,842	0.21%
2019/05/31	8	238.50	1	236.00	238.50	7	3,802	0.18%
2019/05/30	1	234.50	1	237.00	234.00	0	3,811	0.00%
2019/05/28	2	236.75	2	238.25	238.00	0	3,935	0.00%
2019/05/27	1	235.00	10	234.40	237.50	-9	4,036	-0.22%
2019/05/24	1	236.00	1	238.50	232.50	0	4,057	0.00%
2019/05/23	7	238.14	2	238.00	238.00	5	4,067	0.12%
2019/05/22	2	246.50	1	248.50	245.00	1	4,086	0.02%
2019/05/21	2	245.75	3	248.33	249.00	-1	4,165	-0.02%
2019/05/20	1	250.50	6	250.50	245.00	-5	4,263	-0.12%
2019/05/17	1	244.50	6	244.67	245.00	-5	4,340	-0.12%
2019/05/16	13	244.73	8	243.88	242.00	5	4,363	0.11%
2019/05/15	3	249.00	7	247.86	249.00	-4	4,322	-0.09%
2019/05/14	9	238.94	11	240.91	241.00	-2	4,341	-0.05%
2019/05/13	6	248.67	2	245.50	241.00	4	4,263	0.09%
2019/05/10	7	259.14	5	260.50	260.00	2	4,283	0.05%
2019/05/09	9	263.44	4	260.75	258.00	5	4,253	0.12%
2019/05/08	2	271.25	0	0.00	271.50	2	4,210	0.05%
2019/05/07	8	271.06	10	276.15	279.00	-2	4,261	-0.05%
2019/05/06	8	278.13	5	278.70	276.00	3	4,195	0.07%
2019/05/03	2	291.50	1	291.00	291.50	1	4,113	0.02%
2019/05/02	2	293.00	2	292.00	292.00	0	4,109	0.00%
2019/04/30	25	288.32	4	289.00	293.50	21	4,112	0.51%
2019/04/29	32	296.28	12	299.29	293.50	20	4,095	0.49%
2019/04/25	2	297.50	1	298.50	297.00	1	4,124	0.02%
2019/04/24	51	298.85	51	300.42	295.00	0	4,189	0.00%
2019/04/22	10	295.00	14	294.25	294.50	-4	4,190	-0.10%
2019/04/16	2	289.50	0	0.00	289.00	2	4,254	0.05%
2019/04/15	1	291.00	1	289.50	290.00	0	4,268	0.00%
2019/04/12	7	280.00	11	282.95	285.50	-4	4,268	-0.09%
2019/04/11	14	287.79	12	289.67	281.50	2	4,296	0.05%
2019/04/10	9	290.94	2	292.00	291.50	7	4,237	0.17%
2019/04/09	10	288.60	15	291.50	292.00	-5	4,207	-0.12%
2019/04/08	8	293.56	7	295.00	294.00	1	4,144	0.02%
2019/04/03	9	285.78	9	286.06	285.50	0	4,079	0.00%
2019/04/02	54	277.87	65	278.00	282.00	-11	4,018	-0.27%
2019/04/01	4	264.00	23	263.59	263.00	-19	3,823	-0.50%
2019/03/29	12	256.63	5	257.00	260.00	7	3,781	0.19%
2019/03/28	12	260.63	3	260.17	260.00	9	3,768	0.24%
2019/03/27	16	260.81	28	264.21	266.50	-12	3,800	-0.32%
2019/03/26	8	263.44	0	0.00	261.50	8	3,817	0.21%
2019/03/25	85	263.55	0	0.00	263.00	85	3,822	2.22%
2019/03/22	2	271.50	3	274.17	271.00	-1	3,822	-0.03%
2019/03/21	1	269.50	15	268.60	271.00	-14	3,821	-0.37%
2019/03/20	10	265.25	1	264.50	263.00	9	3,812	0.24%
2019/03/19	2	266.25	2	265.00	264.50	0	3,864	0.00%
2019/03/18	0	0.00	7	266.14	266.00	-7	3,892	-0.18%
2019/03/15	13	266.00	15	266.03	265.00	-2	3,934	-0.05%
2019/03/14	1	265.00	2	263.50	262.50	-1	3,979	-0.03%
2019/03/13	0	0.00	1	264.50	264.50	-1	4,048	-0.02%
2019/03/12	1	265.50	1	265.50	265.50	0	4,128	0.00%
2019/03/11	0	0.00	3	259.83	260.50	-3	4,186	-0.07%
2019/03/08	129	254.07	1	255.00	255.50	128	4,321	2.96%	大買/鉅額交易
2019/03/07	289	266.96	3	270.17	262.50	286	4,298	6.65%	大買/鉅額交易
2019/03/05	0	0.00	1	281.00	279.50	-1	4,462	-0.02%
2019/03/04	32	282.36	76	283.29	280.50	-44	4,478	-0.98%
2019/02/27	0	0.00	0.1	277.00	277.00	-0.1	4,425	0.00%
2019/02/26	30	283.45	37	283.86	282.00	-7	4,385	-0.16%
2019/02/25	6	275.08	8	273.75	275.50	-2	4,366	-0.05%
2019/02/22	2	268.25	1	269.50	268.00	1	4,396	0.02%
2019/02/21	3	269.67	0	0.00	270.00	3	4,440	0.07%
2019/02/20	113	273.24	2	275.00	274.00	111	4,522	2.45%	大買/鉅額交易
2019/02/19	7	269.36	11	268.27	271.00	-4	4,486	-0.09%
2019/02/18	5	262.00	4	262.38	263.50	1	4,410	0.02%
2019/02/15	1	254.50	22	252.25	252.50	-21	4,340	-0.48%
2019/02/14	8	247.00	1	246.50	247.00	7	4,340	0.16%
2019/02/13	3	250.67	0	0.00	250.00	3	4,366	0.07%
2019/02/12	2	251.75	9	252.28	255.00	-7	4,356	-0.16%
2019/02/11	26	253.90	29	253.98	251.50	-3	4,424	-0.07%
2019/01/30	0	0.00	2	242.00	242.00	-2	4,414	-0.05%
2019/01/29	2	247.75	1	243.00	243.00	1	4,481	0.02%
2019/01/28	33	251.50	39	251.91	249.50	-6	4,529	-0.13%
2019/01/25	3	244.00	5	244.40	243.50	-2	4,641	-0.04%
2019/01/23	7	236.93	6	238.42	237.00	1	4,886	0.02%
2019/01/22	0	0.00	0.2	240.50	240.50	-0.2	4,925	0.00%
2019/01/21	23	245.48	21	244.05	244.00	2	5,000	0.04%
2019/01/18	85	239.41	81	238.50	238.50	4	5,096	0.08%
2019/01/17	23	236.67	30	239.15	236.00	-7	5,127	-0.14%
2019/01/16	29	236.26	31	238.05	237.50	-2	5,144	-0.04%
2019/01/15	26	231.42	25	228.72	235.00	1	5,097	0.02%
2019/01/14	5	220.50	5	218.50	219.00	0	5,023	0.00%
2019/01/11	3	219.50	5	220.00	220.00	-2	5,117	-0.04%
2019/01/10	4	216.25	9	217.50	217.00	-5	5,140	-0.10%
2019/01/09	20	211.85	30	211.68	215.00	-10	5,153	-0.19%
2019/01/08	13	204.54	4	203.25	203.00	9	5,154	0.17%
2019/01/07	23	210.76	22	210.75	209.50	1	5,147	0.02%
2019/01/04	2	204.50	0	0.00	208.50	2	5,251	0.04%
2019/01/03	4	214.38	1	210.00	210.00	3	5,335	0.06%
2019/01/02	0	0.00	1	220.50	219.50	-1	5,413	-0.02%
2018/12/28	1	218.50	12	219.50	221.00	-11	5,551	-0.20%
2018/12/27	20	220.90	11	220.59	220.00	9	5,725	0.16%
2018/12/26	5	220.50	5	219.30	216.00	0	5,917	0.00%
2018/12/25	1	218.00	3	220.50	221.50	-2	6,060	-0.03%
2018/12/21	2	220.25	3	221.00	221.00	-1	6,253	-0.02%
2018/12/20	9	222.17	5	221.90	220.50	4	6,295	0.06%
2018/12/19	15	234.17	113	236.28	230.00	-98	6,280	-1.56%	大賣/
2018/12/18	1	238.00	1	239.50	238.00	0	6,318	0.00%
2018/12/17	1	241.00	15	241.00	241.50	-14	6,455	-0.22%
2018/12/14	14	237.36	2	237.25	236.50	12	6,516	0.18%
2018/12/13	12	240.21	12	241.58	242.00	0	6,557	0.00%
2018/12/12	2	242.50	11	243.09	242.00	-9	6,561	-0.14%
2018/12/11	0	0.00	4	238.13	239.00	-4	6,573	-0.06%
2018/12/10	4	233.13	54	234.18	236.50	-50	6,634	-0.75%
2018/12/07	2	234.50	2	240.25	234.50	0	6,619	0.00%
2018/12/06	11	240.95	5	238.50	236.00	6	6,635	0.09%
2018/12/05	11	249.50	2	252.00	248.50	9	6,628	0.14%
2018/12/04	4	259.13	4	262.13	258.00	0	6,653	0.00%
2018/12/03	22	257.68	34	258.24	264.00	-12	6,709	-0.18%
2018/11/30	6	239.50	2	240.00	240.50	4	6,589	0.06%
2018/11/29	7	240.57	3	244.67	237.00	4	6,614	0.06%
2018/11/28	28	234.48	37	235.45	239.50	-9	6,580	-0.14%
2018/11/27	0	0.00	1	227.00	228.00	-1	6,520	-0.02%
2018/11/26	3	221.17	2	222.75	222.50	1	6,528	0.02%
2018/11/23	0	0.00	4	221.25	219.50	-4	6,598	-0.06%
2018/11/22	9	225.94	29	230.07	221.50	-20	6,635	-0.30%
2018/11/21	29	226.40	19	226.05	228.00	10	6,660	0.15%
2018/11/20	37	224.86	18	226.56	224.00	19	6,653	0.29%
2018/11/19	14	226.04	23	225.96	228.00	-9	6,647	-0.14%
2018/11/16	4	217.88	0	0.00	215.50	4	6,572	0.06%
2018/11/15	7	219.57	9	220.39	218.50	-2	6,624	-0.03%
2018/11/14	4	219.00	4	217.50	216.50	0	6,812	0.00%
2018/11/13	2	211.00	1	214.50	218.50	1	6,826	0.01%
2018/11/12	8	219.19	8	220.44	220.00	0	6,889	0.00%
2018/11/09	4	216.63	4	215.50	215.50	0	6,922	0.00%
2018/11/08	4	223.63	3	227.67	219.50	1	6,937	0.01%
2018/11/07	0	0.00	4	222.25	223.00	-4	6,983	-0.06%
2018/11/06	6	218.50	3	215.67	213.50	3	7,031	0.04%
2018/11/05	7	223.29	8	223.31	222.50	-1	7,044	-0.01%
2018/11/02	8	226.88	7	230.93	228.50	1	7,014	0.01%
2018/11/01	52	211.69	3	212.33	212.50	49	6,845	0.72%
2018/10/31	27	203.59	29	203.36	200.00	-2	6,736	-0.03%
2018/10/30	3	188.17	2	190.75	193.50	1	6,681	0.01%
2018/10/29	7	190.93	8	189.94	191.00	-1	6,639	-0.02%
2018/10/26	4	188.00	3	184.00	182.00	1	6,612	0.02%
2018/10/25	3	191.83	2	193.50	192.00	1	6,511	0.02%
2018/10/22	1	213.00	0	0.00	215.00	1	6,512	0.02%
2018/10/19	2	203.75	2	207.00	213.00	0	6,499	0.00%
2018/10/16	48	212.46	5	217.00	211.50	43	6,475	0.66%
2018/10/15	0	0.00	4	206.00	210.00	-4	6,516	-0.06%
2018/10/12	0	0.00	1	203.50	209.00	-1	6,574	-0.02%
2018/10/11	4	202.75	7	202.57	201.50	-3	6,524	-0.05%
2018/10/09	7	223.36	199.1	224.03	223.50	-192.1	6,596	-2.91%	大賣/鉅額交易
2018/10/08	3	223.00	7	222.71	224.50	-4	6,650	-0.06%
2018/10/05	4	228.38	97	228.54	228.00	-93	6,680	-1.39%
2018/10/04	8	241.81	22.1	243.36	235.00	-14.1	6,568	-0.21%
2018/10/03	30	254.07	42.2	253.83	252.00	-12.2	6,404	-0.19%
2018/10/02	3	263.17	1	267.00	263.00	2	6,329	0.03%
2018/10/01	9	263.39	29	260.90	266.00	-20	6,365	-0.31%
2018/09/28	26	254.23	8	256.25	252.50	18	6,412	0.28%
2018/09/27	14	258.75	10	259.25	256.50	4	6,450	0.06%
2018/09/26	8	266.69	5	268.80	265.00	3	6,443	0.05%
2018/09/25	4	269.38	2	271.50	268.50	2	6,436	0.03%
2018/09/21	12	264.71	12	264.71	278.50	0	6,350	0.00%
2018/09/20	30	260.37	33	261.48	259.00	-3	6,231	-0.05%
2018/09/19	1	262.50	4.5	261.65	258.00	-3.5	6,191	-0.06%
2018/09/18	4	256.88	1	258.00	256.00	3	6,167	0.05%
2018/09/17	1	262.00	1	264.00	261.50	0	6,176	0.00%
2018/09/14	23	256.04	20	256.43	259.00	3	6,176	0.05%
2018/09/13	1	244.50	3	247.50	242.50	-2	6,126	-0.03%
2018/09/12	7	247.43	2	250.25	241.00	5	6,130	0.08%
2018/09/11	2	250.50	6	256.08	255.00	-4	6,118	-0.07%
2018/09/10	7	252.57	3	254.00	251.00	4	6,099	0.07%
2018/09/07	16	268.00	38	268.64	261.00	-22	6,100	-0.36%
2018/09/06	1	269.00	1	272.50	277.50	0	6,046	0.00%
2018/09/05	14	277.75	8	281.31	276.00	6	6,099	0.10%
2018/09/04	4	269.63	9	276.44	279.50	-5	6,059	-0.08%
2018/09/03	15	273.87	9	275.11	268.00	6	6,035	0.10%
2018/08/31	10	275.50	8	276.94	277.00	2	5,981	0.03%
2018/08/30	7	279.43	13	281.77	279.50	-6	6,021	-0.10%
2018/08/29	6	276.58	0	0.00	275.50	6	5,995	0.10%
2018/08/28	52	276.94	35	277.44	275.00	17	5,950	0.29%
2018/08/27	0	0.00	9	267.00	270.00	-9	5,867	-0.15%
2018/08/24	10	266.40	6	265.67	261.50	4	5,838	0.07%
2018/08/23	19	271.21	10	271.90	271.00	9	5,811	0.15%
2018/08/22	64	274.37	35	275.47	275.00	29	5,815	0.50%
2018/08/21	298	282.55	134	280.19	281.00	164	5,744	2.85%	大買/大賣/鉅額交易
2018/08/20	4	265.63	15	266.40	267.50	-11	5,536	-0.20%
2018/08/17	44	268.91	30	270.67	264.00	14	5,531	0.25%
2018/08/16	1	261.50	0	0.00	258.00	1	5,420	0.02%
2018/08/15	7	265.79	6	259.83	258.00	1	5,364	0.02%
2018/08/14	46	260.55	95	259.40	266.00	-49	5,329	-0.92%
2018/08/13	13	266.15	15	268.57	267.00	-2	5,230	-0.04%
2018/08/10	37	293.86	31	296.29	283.00	6	5,136	0.12%
2018/08/09	1	286.50	0	0.00	290.00	1	5,076	0.02%
2018/08/08	1	300.50	1	297.00	293.50	0	5,081	0.00%
2018/08/07	2	293.25	0	0.00	294.50	2	5,145	0.04%
2018/08/06	14	290.93	17	291.26	292.00	-3	5,175	-0.06%
2018/08/03	2	301.50	0	0.00	301.50	2	5,181	0.04%
2018/08/02	1	312.50	3	303.33	300.00	-2	5,218	-0.04%
2018/08/01	12	302.83	12	305.83	311.00	0	5,224	0.00%
2018/07/31	2	309.75	2	303.50	299.00	0	5,235	0.00%
2018/07/30	41	311.51	19	311.79	307.50	22	5,286	0.42%
2018/07/27	9	305.44	13	302.27	306.00	-4	5,348	-0.07%
2018/07/26	9	302.11	9	302.89	297.50	0	5,366	0.00%
2018/07/25	31	300.92	42	301.85	299.50	-11	5,418	-0.20%
2018/07/24	10	292.70	5	293.30	294.00	5	5,398	0.09%
2018/07/23	4	287.50	2	289.00	290.50	2	5,392	0.04%
2018/07/20	2	305.25	2	308.50	310.50	0	5,372	0.00%
2018/07/19	1	303.50	1	308.00	300.00	0	5,344	0.00%
2018/07/18	2	312.00	1	315.00	304.50	1	5,347	0.02%
2018/07/17	12	324.08	12	324.29	312.00	0	5,320	0.00%
2018/07/16	89	354.02	14	354.68	344.00	75	5,175	1.45%
2018/07/13	62	343.60	35	341.04	353.00	27	5,038	0.54%
2018/07/12	12	326.00	11	326.45	324.50	1	4,909	0.02%
2018/07/11	4	318.88	4	321.13	321.00	0	4,920	0.00%
2018/07/10	3	323.83	1	328.00	324.00	2	4,898	0.04%
2018/07/09	1	331.50	31	331.05	321.00	-30	4,860	-0.62%
2018/07/06	3	319.33	30	320.75	339.00	-27	4,853	-0.56%
2018/07/05	5	321.80	13	326.73	312.00	-8	4,764	-0.17%
2018/07/04	18	340.50	20	340.60	327.00	-2	4,804	-0.04%
2018/07/03	8	344.38	2	339.50	338.50	6	4,796	0.13%
2018/07/02	0	0.00	1	350.00	350.00	-1	4,835	-0.02%
2018/06/29	4	363.00	7	361.29	360.00	-3	4,813	-0.06%
2018/06/28	59	367.08	3	368.83	366.50	56	4,771	1.17%
2018/06/27	8	370.25	8	370.13	361.00	0	4,748	0.00%
2018/06/26	8	362.31	17	362.74	369.50	-9	4,713	-0.19%
2018/06/25	18	363.39	21	355.71	368.00	-3	4,677	-0.06%
2018/06/22	29	343.74	28	345.34	340.00	1	4,651	0.02%
2018/06/21	6	362.08	12	358.21	355.50	-6	4,741	-0.13%
2018/06/20	15	362.10	8	364.19	361.00	7	4,744	0.15%
2018/06/19	4	372.88	2	373.75	369.00	2	4,695	0.04%
2018/06/15	10	377.30	4	377.25	375.00	6	4,663	0.13%
2018/06/14	16	375.28	24	376.06	370.50	-8	4,547	-0.18%
2018/06/13	71	390.65	60	390.64	389.00	11	4,451	0.25%
2018/06/12	5	411.90	3	414.17	408.00	2	4,343	0.05%
2018/06/11	4	408.25	38	408.89	412.50	-34	4,307	-0.79%
2018/06/08	4	424.25	7	426.86	417.00	-3	4,245	-0.07%
2018/06/07	8	454.56	15	450.23	428.50	-7	4,187	-0.17%
2018/06/06	39	449.78	29	449.90	445.00	10	4,099	0.24%
2018/06/05	6	439.67	17	437.32	438.00	-11	4,043	-0.27%
2018/06/04	15	452.13	5	450.90	444.00	10	4,074	0.25%
2018/06/01	1	442.00	2	433.50	443.00	-1	4,072	-0.02%
2018/05/31	21	423.17	21	427.79	425.00	0	4,052	0.00%
2018/05/30	19	425.63	12	423.21	421.50	7	4,032	0.17%
2018/05/29	9	445.39	5	448.80	437.50	4	3,993	0.10%
2018/05/28	27	452.87	2.2	446.00	444.00	24.8	3,960	0.63%
2018/05/25	0	0.00	5	439.30	441.00	-5	3,981	-0.13%
2018/05/24	12	450.46	9	448.50	447.50	3	3,987	0.08%
2018/05/23	2	450.50	5	452.80	456.00	-3	3,976	-0.08%
2018/05/22	6	461.00	0	0.00	454.00	6	3,965	0.15%
2018/05/21	5	474.40	19	473.74	471.00	-14	3,961	-0.35%
2018/05/18	0	0.00	6	453.00	466.50	-6	3,934	-0.15%
2018/05/17	11	461.23	11	470.73	457.50	0	3,936	0.00%
2018/05/16	27	467.87	29	466.28	456.50	-2	3,920	-0.05%
2018/05/15	33	477.80	176	479.37	470.00	-143	3,916	-3.65%	大賣/鉅額交易
2018/05/14	8	494.63	10	494.85	498.00	-2	3,909	-0.05%
2018/05/11	19	481.84	5	481.20	480.00	14	3,878	0.36%
2018/05/10	7	451.64	5	454.30	463.50	2	3,788	0.05%
2018/05/09	39	444.79	8	446.69	447.50	31	3,757	0.83%
2018/05/08	1	430.50	1	430.50	426.00	0	3,708	0.00%
2018/05/07	28	425.91	27	421.48	433.00	1	3,691	0.03%
2018/05/04	59	389.19	128	392.36	394.00	-69	3,595	-1.92%	大賣/
2018/05/03	26	415.00	8	418.81	410.50	18	3,518	0.51%
2018/05/02	45	420.46	50	424.66	412.50	-5	3,477	-0.14%
2018/04/30	38	445.21	28	440.55	450.00	10	3,402	0.29%
2018/04/27	48	422.24	10	427.50	425.50	38	3,464	1.10%
2018/04/26	20	437.05	4	443.88	416.50	16	3,444	0.46%
2018/04/25	21	425.93	20	431.88	432.50	1	3,379	0.03%
2018/04/24	14	456.39	2	451.00	443.00	12	3,299	0.36%
2018/04/20	4	521.25	4	521.25	504.00	0	3,139	0.00%
2018/04/19	7	523.71	1	520.00	521.00	6	3,083	0.19%
2018/04/18	82	524.91	2	527.50	527.00	80	3,065	2.61%
2018/04/17	8	517.88	8	519.38	514.00	0	3,026	0.00%
2018/04/16	12	504.00	0	0.00	501.00	12	2,968	0.40%
2018/04/13	5	488.80	5.2	495.14	505.00	-0.2	3,036	-0.01%
2018/04/12	11	496.23	13	496.77	493.00	-2	3,008	-0.07%
2018/04/11	5	479.00	10	483.40	479.00	-5	2,955	-0.17%
2018/04/10	68	477.52	79	472.96	480.00	-11	2,991	-0.37%
2018/04/09	29	446.84	9	446.39	444.00	20	2,863	0.70%
2018/04/03	7	443.14	23	438.26	453.00	-16	2,796	-0.57%
2018/04/02	1	423.50	1	425.50	421.00	0	2,711	0.00%
2018/03/31	54	421.24	7	419.86	424.00	47	2,718	1.73%
2018/03/30	56	422.34	1.1	419.22	417.00	54.9	2,716	2.02%
2018/03/29	10	416.75	13	416.50	415.00	-3	2,700	-0.11%
2018/03/28	10	415.50	7	416.64	411.00	3	2,677	0.11%
2018/03/27	11	416.64	13	419.62	413.00	-2	2,667	-0.07%
2018/03/26	25	405.90	16	407.91	412.00	9	2,657	0.34%
2018/03/23	4	388.50	4	389.75	387.00	0	2,517	0.00%
2018/03/22	1	385.00	8	394.75	385.00	-7	2,479	-0.28%
2018/03/21	21	392.98	13	389.65	390.00	8	2,455	0.33%
2018/03/19	4	387.63	1	392.00	387.50	3	2,474	0.12%
2018/03/14	4	390.00	3	389.50	390.00	1	2,526	0.04%
2018/03/13	10	393.00	8	391.56	391.50	2	2,570	0.08%
2018/03/12	0	0.00	5	389.50	390.00	-5	2,635	-0.19%
2018/03/08	2	392.25	7	392.79	392.50	-5	2,686	-0.19%
2018/03/07	2	384.50	2	386.50	386.00	0	2,653	0.00%
2018/03/06	1	374.00	1	375.00	378.00	0	2,672	0.00%
2018/03/01	1	377.50	1	378.00	378.50	0	2,798	0.00%
2018/02/27	2	385.00	2	389.25	375.00	0	2,794	0.00%
2018/02/26	7	382.21	3	380.67	385.00	4	2,835	0.14%
2018/02/23	7	375.29	6	372.92	370.50	1	2,790	0.04%
2018/02/22	7	371.21	8	372.25	373.50	-1	2,825	-0.04%
2018/02/21	10	368.05	5	369.50	369.50	5	2,865	0.17%
2018/02/12	1	361.50	1	360.00	358.50	0	2,838	0.00%
2018/02/09	8	345.56	9	348.06	354.00	-1	2,852	-0.04%
2018/02/08	2	367.75	1	370.00	359.50	1	2,831	0.04%
2018/02/07	9	373.39	10	375.00	365.00	-1	2,833	-0.04%
2018/02/06	4	353.25	31	359.98	348.00	-27	2,813	-0.96%
2018/02/05	0	0.00	18	372.39	378.00	-18	2,735	-0.66%
2018/01/31	5	376.00	0	0.00	377.50	5	3,050	0.16%
2018/01/30	1	376.50	1	375.00	375.50	0	3,080	0.00%
2018/01/26	1	372.00	1	372.50	373.50	0	3,147	0.00%
2018/01/25	4	359.50	67	360.57	360.00	-63	3,099	-2.03%
2018/01/24	0	0.00	20	365.85	365.00	-20	3,088	-0.65%
2018/01/23	18	359.69	5	360.40	369.00	13	3,092	0.42%
2018/01/22	0	0.00	3	345.00	351.50	-3	2,986	-0.10%
2018/01/19	3	342.50	0	0.00	345.00	3	2,979	0.10%
2018/01/18	1	342.00	1	341.50	345.00	0	2,993	0.00%
2018/01/12	1	344.50	2	343.75	344.50	-1	3,076	-0.03%
2018/01/11	1	340.00	0	0.00	340.00	1	3,182	0.03%
2018/01/09	2	341.00	2	341.50	343.00	0	3,220	0.00%
2018/01/08	1	331.50	0	0.00	329.00	1	3,141	0.03%
2018/01/05	55	334.65	0	0.00	335.50	55	3,131	1.76%
2018/01/04	37	330.08	3	330.83	335.00	34	3,124	1.09%
2018/01/03	10	326.25	0	0.00	321.50	10	3,108	0.32%