上銀 (2049)-中國信託券商分點個股進出

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
230.5
漲跌
▼9.5
漲幅
-3.96%
成交量
2,402張
產業
上市電機機械類股
927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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/25	4.3	230.91	0	0.00	230.50	4.3	3,249	0.13%
2024/04/24	19.1	238.60	4.1	238.91	240.00	15	3,229	0.47%
2024/04/23	18	231.39	18.3	231.42	238.00	-0.3	3,203	-0.01%
2024/04/22	1.1	224.41	222.2	224.73	226.50	-221.1	3,181	-6.95%	大賣/鉅額交易
2024/04/19	4.6	228.16	1.4	226.17	228.50	3.3	3,153	0.10%
2024/04/18	2.2	235.48	2	238.75	239.50	0.2	3,071	0.01%
2024/04/17	6.4	237.37	12.6	236.20	234.00	-6.3	3,037	-0.21%
2024/04/16	5.1	238.43	17	237.71	237.50	-11.9	3,001	-0.40%
2024/04/15	4.5	244.69	6	246.58	244.00	-1.5	2,982	-0.05%
2024/04/12	9.3	254.17	1	253.50	253.00	8.3	2,947	0.28%
2024/04/11	5.4	256.58	23.5	254.98	254.50	-18	2,938	-0.61%
2024/04/10	3.1	265.14	4	264.63	262.00	-1	2,919	-0.03%
2024/04/09	5.1	259.99	19	259.76	261.00	-13.9	2,896	-0.48%
2024/04/08	10.1	265.35	48.1	263.59	263.50	-38	2,845	-1.34%
2024/04/03	3.1	269.34	7.3	270.96	269.50	-4.2	2,811	-0.15%
2024/04/02	0	0.00	12	273.46	275.50	-12	2,763	-0.43%
2024/04/01	9.6	279.94	9.1	275.37	275.00	0.4	2,716	0.02%
2024/03/29	34.4	278.87	12.3	275.76	275.50	22.1	2,630	0.84%
2024/03/28	54.8	284.04	59.3	285.24	279.00	-4.5	2,585	-0.17%
2024/03/27	32.4	273.20	37.8	275.80	284.00	-5.4	2,397	-0.23%
2024/03/26	97.8	272.98	148.4	265.64	258.50	-50.6	2,190	-2.31%	大賣/
2024/03/25	40.4	259.24	11.5	267.30	272.50	28.9	1,981	1.46%
2024/03/22	3	248.50	43.1	247.72	248.00	-40.1	1,826	-2.20%
2024/03/21	18.3	253.85	8.3	253.39	251.00	10	1,796	0.56%
2024/03/20	33.1	251.23	54.1	250.09	248.50	-20.9	1,776	-1.18%
2024/03/19	5	245.40	2.2	248.23	244.50	2.8	1,728	0.16%
2024/03/18	6.2	244.42	0	0.00	243.50	6.2	1,694	0.36%
2024/03/15	0	0.00	36.1	238.17	238.00	-36.1	1,682	-2.14%
2024/03/14	5	240.40	8	237.75	240.50	-3	1,680	-0.18%
2024/03/13	1	238.50	8	238.81	237.00	-7	1,682	-0.42%
2024/03/12	2	241.50	37.6	241.27	241.00	-35.6	1,686	-2.11%
2024/03/11	6.1	239.80	0	0.00	241.00	6.1	1,693	0.36%
2024/03/08	103.1	240.02	1	237.50	237.50	102.1	1,685	6.06%	大買/鉅額交易
2024/03/07	33.1	237.87	12	235.29	235.00	21.1	1,653	1.28%
2024/03/06	0.2	232.54	2	232.00	231.00	-1.8	1,626	-0.11%
2024/03/05	0.4	234.50	32.1	235.11	235.00	-31.7	1,631	-1.94%
2024/03/04	25	241.96	1	239.00	240.00	24	1,626	1.48%
2024/03/01	2	238.00	83	238.73	238.00	-81	1,619	-5.00%
2024/02/29	6.3	243.86	1	241.02	240.00	5.2	1,605	0.33%
2024/02/27	0	0.00	0.2	255.88	254.50	-0.2	1,592	-0.01%
2024/02/26	1	255.50	0.1	253.00	252.50	1	1,623	0.06%
2024/02/23	32.1	259.88	19	258.13	255.00	13.1	1,610	0.81%
2024/02/22	3.2	257.35	1.1	259.32	257.50	2.1	1,578	0.13%
2024/02/21	5	257.20	1.6	257.31	258.00	3.4	1,555	0.22%
2024/02/20	3.1	259.17	339.2	257.09	256.50	-336.1	1,486	-22.61%	大賣/鉅額交易
2024/02/19	33.4	245.77	1.7	247.48	243.00	31.7	1,347	2.35%
2024/02/16	1.1	229.50	1.5	227.56	231.00	-0.4	1,267	-0.03%
2024/02/01	1	220.50	0	0.00	221.50	1	1,241	0.08%
2024/01/31	0	0.00	1	218.50	220.00	-1	1,238	-0.08%
2024/01/29	0	0.00	0	216.50	220.00	0	1,248	0.00%
2024/01/25	0.1	216.00	0	0.00	214.50	0.1	1,241	0.01%
2024/01/24	0	0.00	0.1	220.50	218.50	-0.1	1,231	0.00%
2024/01/23	339	218.84	0	0.00	219.50	339	1,227	27.61%	大買/鉅額交易
2024/01/22	0.1	219.00	0	0.00	220.00	0.1	1,218	0.01%
2024/01/18	0	0.00	0.3	212.00	212.00	-0.3	1,205	-0.02%
2024/01/17	0	0.00	0.1	217.00	213.00	-0.1	1,201	-0.01%
2024/01/16	0	0.00	0.3	219.00	218.00	-0.3	1,171	-0.03%
2024/01/11	0.1	225.00	0	0.00	228.00	0.1	1,137	0.00%
2024/01/09	10	225.40	0	0.00	225.00	10	1,133	0.88%
2024/01/05	0.1	226.00	0	0.00	226.50	0.1	1,134	0.01%
2024/01/04	1.2	225.21	1.1	225.05	224.00	0.1	1,137	0.01%
2024/01/03	0.4	230.00	0	0.00	231.00	0.4	1,130	0.04%
2024/01/02	0.1	235.50	0.5	235.00	235.00	-0.4	1,117	-0.04%
2023/12/29	1	235.00	0	0.00	235.00	1	1,111	0.09%
2023/12/27	4	235.63	0.2	236.00	237.50	3.8	1,113	0.34%
2023/12/26	0.1	234.00	66.1	234.83	236.00	-66	1,113	-5.93%
2023/12/25	2.2	236.00	1	235.50	235.00	1.2	1,114	0.10%
2023/12/22	67.3	234.37	1	234.50	233.50	66.3	1,099	6.02%
2023/12/21	6	231.92	5.2	231.96	232.00	0.9	1,077	0.08%
2023/12/20	1	223.00	1.4	228.57	231.00	-0.4	1,052	-0.04%
2023/12/19	0.2	222.00	70	222.24	222.00	-69.8	1,029	-6.78%
2023/12/15	70	228.79	1	227.00	229.00	69	1,028	6.71%
2023/12/14	2	224.75	1	224.00	225.50	1	991	0.10%
2023/12/13	0.1	219.55	0	0.00	221.00	0.1	980	0.01%
2023/12/12	0.1	222.00	0	0.00	220.50	0.1	998	0.01%
2023/12/11	0	0.00	0.1	226.00	224.50	-0.1	1,000	-0.01%
2023/12/07	1.1	219.04	1.5	219.00	219.00	-0.4	999	-0.04%
2023/12/06	0.4	222.26	1	223.00	223.00	-0.6	980	-0.06%
2023/12/05	0	227.50	0	0.00	227.00	0	962	0.00%
2023/12/04	0	0.00	0.2	230.00	228.50	-0.2	965	-0.02%
2023/12/01	0.5	226.09	25.1	227.36	227.50	-24.5	967	-2.54%
2023/11/30	2.1	227.97	0	0.00	228.50	2.1	965	0.22%
2023/11/29	3.5	230.43	0	0.00	230.50	3.5	956	0.37%
2023/11/28	0	0.00	15	228.77	227.50	-15	937	-1.60%
2023/11/27	0.2	230.29	0	0.00	226.50	0.2	942	0.02%
2023/11/24	1.2	232.97	1.2	232.29	232.00	0	921	0.00%
2023/11/22	0	0.00	1.1	214.50	215.00	-1.1	787	-0.14%
2023/11/20	0	0.00	3.3	212.73	213.50	-3.3	777	-0.42%
2023/11/15	0	0.00	2	210.00	210.00	-2	770	-0.26%
2023/11/14	2	210.50	0	0.00	210.00	2	758	0.26%
2023/11/13	0.1	210.00	10.1	210.00	211.00	-10	762	-1.31%
2023/11/09	0	0.00	0	207.00	207.50	0	773	0.00%
2023/11/08	0	0.00	4	206.00	205.50	-4	813	-0.49%
2023/11/07	10	204.25	0.1	203.00	204.00	9.9	840	1.18%
2023/11/06	0.1	202.00	3.2	205.94	206.00	-3.2	854	-0.37%
2023/11/01	12	195.79	0	0.00	196.00	12	876	1.37%
2023/10/31	0.1	196.00	0	0.00	195.50	0.1	908	0.01%
2023/10/30	0.1	200.00	3	201.00	198.00	-2.9	922	-0.31%
2023/10/27	0.3	197.75	1	199.00	197.50	-0.7	936	-0.08%
2023/10/26	1.2	200.00	0	0.00	198.50	1.2	958	0.13%
2023/10/20	3	201.85	1	200.50	201.00	2	1,001	0.20%
2023/10/19	0	0.00	1	203.00	203.00	-1	1,014	-0.10%
2023/10/18	0	0.00	15	207.50	207.00	-15	1,018	-1.47%
2023/10/17	2	206.50	0	0.00	204.00	2	1,029	0.19%
2023/10/16	13.7	206.31	0	0.00	206.50	13.7	1,053	1.30%
2023/10/12	10	203.65	0	0.00	204.50	10	1,095	0.91%
2023/10/06	0.1	202.00	0	0.00	202.00	0.1	1,091	0.00%
2023/10/05	1	202.00	0	0.00	201.50	1	1,100	0.09%
2023/10/04	0.1	201.00	1	200.00	200.00	-0.9	1,109	-0.08%
2023/09/28	1	203.50	0.1	203.50	203.50	0.9	1,193	0.08%
2023/09/26	0	0.00	1	204.50	204.50	-1	1,227	-0.08%
2023/09/25	0.1	208.00	0	0.00	208.50	0.1	1,230	0.01%
2023/09/22	0	0.00	0.1	204.00	204.00	-0.1	1,244	-0.01%
2023/09/20	0.1	203.95	0	0.00	204.50	0.1	1,258	0.01%
2023/09/18	0.5	206.50	0	0.00	206.50	0.5	1,277	0.04%
2023/09/15	1	208.91	2.1	208.21	209.00	-1.1	1,286	-0.08%
2023/09/14	1	207.00	0	0.00	206.00	1	1,269	0.08%
2023/09/13	1	205.50	0.2	204.75	205.00	0.8	1,281	0.06%
2023/09/12	2	202.75	0.5	201.02	202.00	1.5	1,339	0.12%
2023/09/11	0.1	200.50	0	0.00	199.00	0.1	1,406	0.01%
2023/09/08	0	199.00	2	200.00	200.50	-2	1,413	-0.14%
2023/09/07	0.6	198.57	0	0.00	198.50	0.6	1,421	0.04%
2023/09/06	0.1	203.88	1	202.50	202.50	-0.9	1,429	-0.06%
2023/09/05	0	0.00	0.1	205.00	205.50	-0.1	1,432	-0.01%
2023/09/04	3.1	196.26	0.1	201.00	200.50	3.1	1,436	0.21%
2023/09/01	0	203.00	0	0.00	202.00	0	1,418	0.00%
2023/08/31	0.1	205.00	0.3	204.33	205.00	-0.2	1,417	-0.01%
2023/08/30	3.7	200.46	0.1	200.50	200.50	3.6	1,404	0.26%
2023/08/29	0	0.00	2	199.50	199.50	-2	1,411	-0.14%
2023/08/28	0	0.00	0.2	199.00	199.00	-0.2	1,431	-0.01%
2023/08/25	0.2	197.75	0.1	197.00	195.50	0.1	1,444	0.01%
2023/08/24	2	199.00	2.3	198.85	199.50	-0.3	1,449	-0.02%
2023/08/23	1.1	196.29	165	196.73	196.00	-163.9	1,452	-11.29%	大賣/鉅額交易
2023/08/22	4	199.50	1	198.50	199.50	3	1,455	0.21%
2023/08/18	1.2	197.08	0.1	197.50	197.50	1.1	1,465	0.08%
2023/08/17	1	196.50	0	0.00	196.50	1	1,465	0.07%
2023/08/15	2	191.50	33	192.61	194.00	-31	1,459	-2.12%
2023/08/14	0.1	188.58	0	0.00	190.00	0.1	1,454	0.01%
2023/08/11	0.4	196.75	0.1	193.50	196.00	0.3	1,430	0.02%
2023/08/10	0.1	201.00	0	0.00	201.50	0.1	1,410	0.01%
2023/08/09	1	202.06	0	205.00	204.50	1	1,399	0.07%
2023/08/08	0.3	206.24	24.6	205.84	205.50	-24.4	1,412	-1.72%
2023/08/07	0	208.50	24	207.23	209.00	-24	1,432	-1.68%
2023/08/04	0.3	211.12	0.1	209.50	208.50	0.2	1,418	0.01%
2023/08/02	3	212.53	41	213.40	212.00	-38	1,396	-2.72%
2023/08/01	29.1	215.85	1	216.50	216.00	28.1	1,387	2.02%
2023/07/31	0.1	214.00	3	213.83	211.00	-2.9	1,381	-0.21%
2023/07/28	1.1	215.14	0	0.00	215.50	1.1	1,367	0.08%
2023/07/27	2	217.50	0	0.00	219.00	2	1,382	0.14%
2023/07/26	0.1	213.00	2	212.50	211.00	-1.9	1,372	-0.14%
2023/07/25	0.1	214.00	0.3	215.00	216.50	-0.2	1,371	-0.01%
2023/07/24	1.3	213.12	10	213.50	212.50	-8.7	1,373	-0.63%
2023/07/20	2	215.50	0	0.00	216.00	2	1,394	0.14%
2023/07/19	0	215.07	0	0.00	214.50	0	1,404	0.00%
2023/07/18	0.9	217.47	0	217.50	215.50	0.9	1,417	0.06%
2023/07/17	1	221.00	0	0.00	218.00	1	1,416	0.07%
2023/07/14	1.1	221.00	0	0.00	221.00	1.1	1,398	0.08%
2023/07/13	0.4	222.81	0.2	225.00	221.00	0.2	1,405	0.01%
2023/07/12	1	221.50	2.2	221.07	221.00	-1.2	1,412	-0.08%
2023/07/11	1.2	220.71	0	0.00	220.50	1.2	1,422	0.08%
2023/07/10	3.5	218.15	25	215.88	217.00	-21.6	1,431	-1.51%
2023/07/06	3.2	222.65	0	0.00	221.00	3.2	1,455	0.22%
2023/07/05	4.5	230.67	5.2	231.46	230.00	-0.7	1,435	-0.05%
2023/07/04	0.1	239.00	4	235.00	235.00	-3.9	1,426	-0.27%
2023/07/03	1	237.00	6	235.00	238.00	-5	1,438	-0.35%
2023/06/30	0	0.00	8	234.81	237.50	-8	1,458	-0.55%
2023/06/29	0	0.00	1.1	243.38	239.50	-1.1	1,457	-0.07%
2023/06/28	0	244.00	1	244.50	242.50	-1	1,465	-0.07%
2023/06/26	8.1	249.91	4	250.13	246.50	4.1	1,486	0.28%
2023/06/19	2.1	246.29	1	252.00	245.00	1.1	1,498	0.08%
2023/06/16	13.2	253.74	2	246.50	250.00	11.2	1,508	0.74%
2023/06/15	2	247.25	5.2	244.51	251.00	-3.2	1,459	-0.22%
2023/06/14	30	236.38	0	0.00	237.50	30	1,464	2.05%
2023/06/13	94	236.70	0	0.00	236.50	94	1,488	6.32%
2023/06/12	0.1	232.00	0.1	236.00	236.00	0	1,528	0.00%
2023/06/09	0.1	231.88	1	233.00	232.00	-0.9	1,535	-0.06%
2023/06/08	1.1	235.48	1	233.00	233.00	0.1	1,567	0.00%
2023/06/06	46	237.16	0	0.00	237.00	46	1,640	2.80%
2023/06/05	0.1	237.00	0	0.00	238.00	0.1	1,741	0.01%
2023/06/02	1	234.00	1	235.00	234.00	0	1,889	0.00%
2023/06/01	6	234.92	1	234.00	234.00	5	1,913	0.26%
2023/05/31	0	0.00	1	238.50	239.50	-1	1,918	-0.05%
2023/05/30	0	0.00	6.1	238.50	238.00	-6.1	1,937	-0.31%
2023/05/29	2	235.75	0	0.00	235.50	2	2,039	0.10%
2023/05/26	7	231.00	1.1	232.86	232.00	5.9	2,118	0.28%
2023/05/25	0.3	235.00	0	0.00	234.50	0.3	2,151	0.01%
2023/05/24	0	0.00	1	236.50	236.50	-1	2,203	-0.05%
2023/05/23	0	240.00	1	240.00	240.00	-1	2,339	-0.04%
2023/05/22	1.2	244.67	2	243.25	241.00	-0.8	2,365	-0.03%
2023/05/19	1	238.00	38.8	237.64	238.00	-37.8	2,388	-1.58%
2023/05/18	0	0.00	0	240.50	239.00	0	2,437	0.00%
2023/05/17	200.1	238.66	1.3	238.50	237.50	198.8	2,450	8.12%	大買/鉅額交易
2023/05/16	0	0.00	1	233.50	234.50	-1	2,506	-0.04%
2023/05/15	0	229.50	0	0.00	230.50	0	2,555	0.00%
2023/05/12	2	231.25	1	233.50	228.00	1	2,622	0.04%
2023/05/11	2	231.25	1	233.50	232.00	1	2,656	0.04%
2023/05/09	0.1	229.50	0	0.00	229.00	0.1	2,798	0.00%
2023/05/05	0	0.00	3	232.84	233.00	-3	2,851	-0.11%
2023/05/04	1	229.50	30	228.23	229.50	-29	2,924	-0.99%
2023/05/03	1	229.50	0	0.00	229.50	1	2,972	0.03%
2023/04/27	0.1	230.00	0	0.00	230.50	0.1	3,244	0.00%
2023/04/26	17	229.97	1	230.00	231.00	16	3,257	0.49%
2023/04/25	1.2	230.71	35	230.00	229.50	-33.8	3,247	-1.04%
2023/04/24	0	0.00	15	234.50	236.00	-15	3,224	-0.47%
2023/04/21	14	238.40	1.1	238.14	238.00	12.9	3,216	0.40%
2023/04/20	22	246.07	1	246.00	244.00	21	3,196	0.66%
2023/04/19	3	256.33	1.1	253.05	251.50	1.9	3,212	0.06%
2023/04/18	0.1	254.00	1	254.50	255.00	-1	3,208	-0.03%
2023/04/17	2	259.50	1	257.00	257.00	1	3,203	0.03%
2023/04/14	3	263.66	1.1	261.64	262.00	1.9	3,188	0.06%
2023/04/13	1	261.50	2	263.00	261.00	-1	3,175	-0.03%
2023/04/12	13	261.96	2	262.00	261.50	11	3,166	0.35%
2023/04/11	18.1	258.84	0	0.00	260.50	18.1	3,146	0.58%
2023/04/10	11	253.09	2	252.48	254.00	9	3,086	0.29%
2023/04/07	1	251.50	1	252.00	251.00	0	3,062	0.00%
2023/04/06	2.1	245.87	1	253.00	244.50	1.1	3,036	0.03%
2023/03/31	2	251.00	0	0.00	250.50	2	3,011	0.07%
2023/03/30	0.1	245.00	0	0.00	245.50	0.1	2,985	0.00%
2023/03/29	0	0.00	1.1	241.50	243.50	-1.1	2,972	-0.04%
2023/03/24	10	249.25	0	0.00	250.00	10	2,951	0.34%
2023/03/23	1	248.00	1	247.50	248.00	0	2,954	0.00%
2023/03/22	1	251.50	1	251.50	251.50	0	2,951	0.00%
2023/03/21	0	0.00	27.3	253.50	252.50	-27.3	2,939	-0.93%
2023/03/20	0	0.00	0.4	253.00	253.00	-0.4	2,910	-0.01%
2023/03/17	1.1	252.30	0	0.00	252.50	1.1	2,895	0.04%
2023/03/16	2.1	244.99	1	246.00	245.00	1.1	2,830	0.04%
2023/03/15	1.3	249.00	0	0.00	248.50	1.3	2,824	0.05%
2023/03/13	1.1	243.47	3.6	240.92	244.00	-2.5	2,772	-0.09%
2023/03/10	3.1	247.02	0.1	251.00	247.00	3	2,745	0.11%
2023/03/09	3.6	255.65	1	255.50	255.00	2.6	2,758	0.09%
2023/03/08	25.2	269.21	40.1	264.13	261.50	-15	2,725	-0.55%
2023/03/07	50.8	265.31	45	266.17	263.00	5.8	2,627	0.22%
2023/03/06	0	0.00	20	250.35	249.00	-20	2,480	-0.81%
2023/03/03	2	248.00	0	0.00	246.50	2	2,458	0.08%
2023/03/02	1.8	248.15	0	248.00	249.50	1.7	2,447	0.07%
2023/03/01	2	250.00	6	251.08	248.00	-4	2,420	-0.17%
2023/02/24	2	247.75	15	250.67	251.00	-13	2,316	-0.56%
2023/02/23	3	245.00	1	244.50	245.00	2	2,245	0.09%
2023/02/22	12	247.88	31.4	249.02	247.00	-19.4	2,207	-0.88%
2023/02/21	31.6	249.89	45	248.63	247.50	-13.4	2,155	-0.62%
2023/02/20	0	0.00	0.4	235.25	236.00	-0.4	2,032	-0.02%
2023/02/17	43.2	235.02	13.1	235.17	237.50	30.1	2,017	1.49%
2023/02/16	10	232.00	9.5	234.00	232.00	0.5	1,997	0.02%
2023/02/15	30	238.78	1.5	239.41	238.00	28.5	1,968	1.45%
2023/02/14	40.6	243.81	52	244.46	241.00	-11.4	1,946	-0.59%
2023/02/13	1.6	240.29	7	238.93	241.50	-5.4	1,888	-0.28%
2023/02/10	95	237.54	16	244.44	237.00	79	1,844	4.28%
2023/02/09	50	247.15	35.5	245.66	246.00	14.5	1,784	0.81%
2023/02/08	151.1	242.64	14.1	242.22	246.50	137	1,736	7.89%	大買/鉅額交易
2023/02/07	5	231.60	1.6	233.75	232.00	3.4	1,613	0.21%
2023/02/06	0.3	228.50	1	231.00	230.00	-0.7	1,575	-0.04%
2023/02/03	2	229.00	4.1	229.33	229.50	-2.1	1,557	-0.13%
2023/02/02	110.2	230.97	0.3	224.82	231.50	109.9	1,524	7.21%	大買/鉅額交易
2023/02/01	4.1	224.85	1	223.00	225.00	3.1	1,452	0.21%
2023/01/31	7.5	222.13	5.3	223.79	223.00	2.3	1,400	0.16%
2023/01/30	3	216.17	4.2	218.74	221.50	-1.2	1,263	-0.09%
2023/01/17	22.2	199.89	11.6	198.99	201.50	10.6	1,166	0.91%
2023/01/12	1	189.50	0	0.00	188.50	1	1,151	0.09%
2023/01/11	1	191.00	0	191.00	191.50	1	1,172	0.08%
2023/01/10	2	192.50	0	0.00	190.00	2	1,174	0.17%
2023/01/09	1	193.00	2	192.50	192.00	-1	1,176	-0.08%
2023/01/06	0	0.00	9	185.50	185.50	-9	1,150	-0.78%
2023/01/05	0	0.00	11	183.50	182.50	-11	1,170	-0.94%
2022/12/30	0	0.00	0	185.00	182.50	0	1,247	0.00%
2022/12/29	10	180.00	0	0.00	180.00	10	1,240	0.81%
2022/12/28	18	182.00	0	0.00	183.00	18	1,253	1.44%
2022/12/27	1	183.00	0	0.00	183.50	1	1,265	0.08%
2022/12/23	8	180.00	0	0.00	180.00	8	1,279	0.63%
2022/12/20	0	0.00	1.4	182.39	180.50	-1.4	1,335	-0.10%
2022/12/19	1	185.00	0	0.00	185.00	1	1,361	0.07%
2022/12/13	0.1	185.00	0	0.00	183.00	0.1	1,331	0.01%
2022/12/12	0	0.00	2	185.00	185.50	-2	1,327	-0.15%
2022/12/07	3	184.33	2.5	183.32	184.00	0.5	1,362	0.03%
2022/12/06	1	193.00	0.2	194.00	189.00	0.8	1,350	0.06%
2022/12/05	0	0.00	2.3	193.45	193.50	-2.3	1,346	-0.17%
2022/12/02	0	191.50	0	0.00	192.00	0	1,360	0.00%
2022/11/30	0	0.00	2	183.51	186.00	-2	1,363	-0.15%
2022/11/29	0	0.00	6	181.25	182.00	-6	1,366	-0.44%
2022/11/28	1.4	183.61	0.2	183.50	183.50	1.2	1,388	0.08%
2022/11/25	0.4	186.50	1	185.00	184.00	-0.6	1,449	-0.04%
2022/11/24	0	0.00	0.2	185.50	186.50	-0.2	1,476	-0.01%
2022/11/23	1.1	182.41	0	0.00	181.50	1.1	1,479	0.07%
2022/11/22	1	181.50	12	181.50	181.50	-11	1,503	-0.73%
2022/11/21	6.1	181.57	6	181.00	180.50	0.1	1,509	0.01%
2022/11/18	0	180.50	5	181.00	179.50	-5	1,527	-0.33%
2022/11/17	0.4	183.38	0	0.00	182.00	0.4	1,573	0.03%
2022/11/16	6.3	183.75	0	0.00	184.50	6.3	1,584	0.40%
2022/11/15	0	183.00	0.1	184.00	183.00	-0.1	1,584	0.00%
2022/11/14	3	182.67	1	182.00	183.50	2	1,595	0.13%
2022/11/11	0.3	180.50	0	0.00	178.00	0.3	1,596	0.02%
2022/11/10	0	0.00	1	175.00	176.00	-1	1,609	-0.06%
2022/11/09	0	0.00	3	176.67	177.50	-3	1,662	-0.18%
2022/11/08	3	176.50	0	0.00	172.50	3	1,705	0.18%
2022/11/07	1.3	175.15	1	174.00	174.00	0.3	1,719	0.02%
2022/11/04	0.1	174.00	1	173.00	173.50	-0.9	1,774	-0.05%
2022/11/03	11	170.50	0	0.00	170.50	11	1,779	0.62%
2022/11/01	0.1	169.00	0.1	168.00	169.00	0	1,823	0.00%
2022/10/31	11	166.50	0	0.00	166.00	11	1,850	0.59%
2022/10/27	0.1	164.50	0	0.00	164.50	0.1	1,884	0.00%
2022/10/25	0.1	163.00	0	0.00	159.50	0.1	1,945	0.01%
2022/10/24	0.1	165.00	0	0.00	163.00	0.1	1,975	0.01%
2022/10/21	1.1	160.44	0	0.00	158.00	1.1	1,979	0.06%
2022/10/19	0	0.00	11	168.27	166.50	-11	1,977	-0.56%
2022/10/17	1.2	161.40	1	163.00	162.00	0.2	2,081	0.01%
2022/10/14	1	161.50	1	162.00	161.00	0	2,085	0.00%
2022/10/13	0	0.00	1	159.00	159.00	-1	2,105	-0.05%
2022/10/12	2	159.00	0	0.00	162.00	2	2,095	0.10%
2022/10/11	1.9	165.92	1	162.00	161.00	0.9	2,098	0.04%
2022/10/07	0.1	176.50	0	0.00	176.00	0.1	2,065	0.00%
2022/10/05	1.1	179.19	0	0.00	179.00	1.1	2,128	0.05%
2022/09/29	0.1	178.50	0	0.00	176.00	0.1	2,349	0.00%
2022/09/28	6.4	176.82	3	176.00	173.50	3.4	2,426	0.14%
2022/09/27	0	0.00	0.1	181.00	181.50	-0.1	2,441	0.00%
2022/09/26	1.2	182.90	1.5	182.33	179.50	-0.4	2,455	-0.01%
2022/09/23	2	188.75	1.1	191.89	188.50	0.9	2,484	0.04%
2022/09/22	1	189.53	2	187.00	190.00	-1	2,541	-0.04%
2022/09/21	0.2	191.29	0	0.00	189.50	0.2	2,576	0.01%
2022/09/20	4.1	191.39	0	0.00	190.50	4.1	2,633	0.16%
2022/09/19	1	193.02	1	192.00	192.50	0	2,711	0.00%
2022/09/16	1.1	195.00	0	0.00	196.00	1.1	2,780	0.04%
2022/09/15	1	196.00	0	0.00	196.50	1	2,842	0.04%
2022/09/14	1.2	190.12	1	194.48	194.00	0.2	2,925	0.01%
2022/09/13	0.1	200.00	1	199.00	198.50	-1	2,995	-0.03%
2022/09/12	1.2	198.55	1	198.00	197.50	0.2	3,048	0.01%
2022/09/08	0.2	194.88	0.8	193.00	196.00	-0.6	3,177	-0.02%
2022/09/07	2.1	186.74	1	191.50	191.00	1.1	3,218	0.03%
2022/09/06	1.2	192.97	0	195.00	191.50	1.2	3,223	0.04%
2022/09/05	0.2	196.00	0	0.00	195.00	0.2	3,286	0.01%
2022/09/02	0.1	199.00	1	199.49	198.00	-1	3,339	-0.03%
2022/09/01	4.8	201.58	2.2	200.00	199.00	2.6	3,370	0.08%
2022/08/31	1.1	205.10	0.3	207.00	207.50	0.8	3,420	0.02%
2022/08/30	0.3	209.58	0.1	209.00	209.50	0.2	3,511	0.01%
2022/08/29	2.3	208.37	1	209.00	208.00	1.3	3,636	0.03%
2022/08/26	3.3	217.88	0	0.00	217.00	3.3	3,711	0.09%
2022/08/25	1	218.50	1	216.50	218.00	0	3,904	0.00%
2022/08/24	8	219.50	2.2	222.18	216.50	5.8	4,043	0.14%
2022/08/19	7	220.36	0	0.00	219.50	7	4,569	0.15%
2022/08/18	4	218.75	40	218.35	218.50	-36	4,608	-0.78%
2022/08/17	0	0.00	1	220.50	221.50	-1	4,633	-0.02%
2022/08/16	11.1	219.47	1	223.00	216.00	10.1	4,623	0.22%
2022/08/15	1	216.00	4	217.63	217.50	-3	4,580	-0.07%
2022/08/12	0.1	210.50	3.2	209.88	210.50	-3.1	4,545	-0.07%
2022/08/11	9	209.56	7	209.07	209.50	2	4,537	0.04%
2022/08/10	0.2	207.50	0.5	210.50	210.50	-0.3	4,511	-0.01%
2022/08/09	2.1	209.74	0	0.00	209.00	2.1	4,530	0.05%
2022/08/08	0	0.00	1	213.50	213.50	-1	4,514	-0.02%
2022/08/05	0.1	210.00	0	0.00	210.00	0.1	4,542	0.00%
2022/08/04	3.2	206.16	0	0.00	206.50	3.2	4,564	0.07%
2022/08/03	5.3	210.48	5	210.50	209.50	0.3	4,562	0.01%
2022/08/02	1.1	208.63	1	210.50	210.50	0.1	4,559	0.00%
2022/08/01	1.2	211.50	1.1	212.46	214.00	0.1	4,554	0.00%
2022/07/29	1.1	214.18	1	216.50	215.50	0.1	4,514	0.00%
2022/07/28	0.1	220.00	1	218.00	219.00	-0.9	4,472	-0.02%
2022/07/27	1.2	214.00	6	214.25	217.50	-4.8	4,446	-0.11%
2022/07/26	25	215.88	0	0.00	214.00	25	4,428	0.56%
2022/07/25	8	218.19	20	217.30	218.50	-12	4,404	-0.27%
2022/07/22	4	232.25	6	234.33	231.00	-2	4,303	-0.05%
2022/07/21	10.1	228.25	1	224.50	229.00	9.1	4,295	0.21%
2022/07/20	3	227.67	4	226.25	227.00	-1	4,282	-0.02%
2022/07/19	0	0.00	0.1	230.00	227.50	-0.1	4,275	0.00%
2022/07/18	0	0.00	0	227.00	229.50	0	4,265	0.00%
2022/07/15	1	219.50	1	222.50	223.00	0	4,244	0.00%
2022/07/14	0.1	218.50	0.1	217.80	222.50	0	4,240	0.00%
2022/07/13	2	222.00	0	0.00	221.00	2	4,225	0.05%
2022/07/12	5	214.90	4.1	213.17	212.50	0.9	4,188	0.02%
2022/07/11	18	235.31	6	230.08	229.50	12	4,144	0.29%
2022/07/08	1.1	235.15	13.1	236.00	238.50	-11.9	4,111	-0.29%
2022/07/07	4	224.48	8	226.25	226.50	-4	4,061	-0.10%
2022/07/06	2	220.00	5	223.20	221.00	-3	3,985	-0.08%
2022/07/05	2	230.29	3	227.33	227.50	-1	3,924	-0.02%
2022/07/01	3.1	233.73	0	0.00	228.00	3.1	3,897	0.08%
2022/06/30	4	241.76	2	238.31	238.50	2	3,875	0.05%
2022/06/29	1	247.50	1.1	249.55	251.00	-0.1	3,829	0.00%
2022/06/28	5	252.50	23	253.70	251.50	-18	3,805	-0.47%
2022/06/27	7.1	254.52	4	253.41	257.50	3	3,782	0.08%
2022/06/24	1.1	245.64	1	247.50	248.00	0.1	3,708	0.00%
2022/06/23	12	241.21	1	241.00	241.00	11	3,667	0.30%
2022/06/22	1	241.50	4	242.50	237.50	-3	3,603	-0.08%
2022/06/21	8	242.44	16	241.81	243.50	-8	3,529	-0.23%
2022/06/20	11	231.18	6	232.75	229.00	5	3,456	0.14%
2022/06/17	9	242.17	3	243.50	242.00	6	3,409	0.18%
2022/06/16	1	253.50	3	256.50	252.00	-2	3,305	-0.06%
2022/06/15	2	249.00	0	0.00	251.50	2	3,269	0.06%
2022/06/14	3	250.66	11.6	246.67	251.50	-8.6	3,239	-0.26%
2022/06/10	3	262.17	14.4	262.64	262.50	-11.4	3,118	-0.37%
2022/06/09	4	263.38	8	264.69	267.00	-4	3,071	-0.13%
2022/06/08	21.1	260.89	18.1	264.53	268.00	3	2,986	0.10%
2022/06/07	5.1	258.21	9.4	255.61	261.50	-4.3	2,878	-0.15%
2022/06/06	12.1	253.91	7	254.14	251.00	5.1	2,759	0.18%
2022/06/02	29	251.20	8	252.31	250.00	21	2,683	0.78%
2022/06/01	23	233.70	2.1	239.24	247.50	20.9	2,507	0.83%
2022/05/31	1.2	227.00	0	0.00	225.00	1.2	2,368	0.05%
2022/05/30	6.1	227.15	0.8	226.50	227.50	5.3	1,888	0.28%
2022/05/27	2	218.01	2	219.50	219.50	0	1,854	0.00%
2022/05/26	0.1	213.00	0	0.00	212.50	0.1	1,861	0.01%
2022/05/25	0	0.00	1.1	214.55	214.50	-1.1	1,829	-0.06%
2022/05/24	0.2	215.00	0.1	216.00	213.50	0.1	1,802	0.01%
2022/05/19	0	0.00	0.1	218.50	219.00	-0.1	1,763	-0.01%
2022/05/18	2	224.75	1	224.50	223.00	1	1,742	0.06%
2022/05/17	1.1	227.60	1	226.50	229.00	0.1	1,708	0.00%
2022/05/13	3	219.33	3	218.50	216.00	0	1,664	0.00%
2022/05/12	3.1	225.64	1	223.00	219.50	2.1	1,624	0.13%
2022/05/11	0.1	236.00	2	232.00	235.00	-1.9	1,579	-0.12%
2022/05/10	1	229.51	1	231.50	231.50	0	1,585	0.00%
2022/05/09	0.1	232.00	0.2	230.00	234.00	-0.1	1,571	-0.01%
2022/05/06	1	229.00	1.1	229.31	229.50	-0.1	1,557	-0.01%
2022/05/04	0.1	224.50	0	0.00	223.00	0.1	1,555	0.01%
2022/04/27	0.3	209.71	2	214.50	215.00	-1.7	1,611	-0.10%
2022/04/26	2.2	218.41	0	0.00	217.00	2.2	1,595	0.14%
2022/04/25	0.2	218.34	1	218.00	219.00	-0.8	1,601	-0.05%
2022/04/21	0	226.00	4.3	225.58	225.00	-4.3	1,596	-0.27%
2022/04/20	0	0.00	0	237.50	224.50	0	1,604	0.00%
2022/04/19	0.1	226.50	0	0.00	223.00	0.1	1,602	0.01%
2022/04/15	0.2	228.00	0	226.50	225.00	0.2	1,650	0.01%
2022/04/14	1	232.50	0	0.00	231.50	1	1,676	0.06%
2022/04/13	1	231.00	0	0.00	232.00	1	1,714	0.06%
2022/04/12	0	0.00	1	228.50	230.50	-1	1,713	-0.06%
2022/04/11	1.3	233.39	0	0.00	229.00	1.3	1,712	0.07%
2022/04/08	0	0.00	1.2	240.00	237.50	-1.2	1,695	-0.07%
2022/04/07	1	235.00	3.3	237.20	235.00	-2.3	1,684	-0.14%
2022/04/06	0.2	237.50	0	0.00	240.00	0.2	1,673	0.01%
2022/04/01	0.2	239.00	0	0.00	240.50	0.2	1,680	0.01%
2022/03/31	0.3	242.71	2	242.50	240.00	-1.7	1,674	-0.10%
2022/03/30	2.2	241.32	29	241.69	241.00	-26.8	1,674	-1.60%
2022/03/29	2.2	241.68	0	0.00	239.50	2.2	1,645	0.13%
2022/03/28	1.1	238.18	0	0.00	239.50	1.1	1,634	0.07%
2022/03/25	2	242.28	1.1	242.61	242.00	0.9	1,604	0.06%
2022/03/24	6.1	247.75	0	0.00	247.50	6.1	1,592	0.38%
2022/03/23	3	252.17	0	0.00	250.00	3	1,602	0.19%
2022/03/21	3	254.83	2	251.00	251.00	1	1,576	0.06%
2022/03/17	3	260.17	4	260.75	260.50	-1	1,535	-0.07%
2022/03/16	0	0.00	1	254.50	256.50	-1	1,514	-0.07%
2022/03/15	3	255.33	4	256.38	256.00	-1	1,519	-0.07%
2022/03/14	4	256.88	4.2	257.98	256.50	-0.2	1,518	-0.01%
2022/03/11	1	256.50	0	0.00	257.50	1	1,523	0.07%
2022/03/09	0.1	239.50	0	0.00	237.50	0.1	1,491	0.01%
2022/03/08	3.2	241.51	2	242.50	240.50	1.2	1,475	0.08%
2022/03/07	0.2	249.00	2.5	248.90	248.00	-2.3	1,453	-0.16%
2022/03/04	3.2	257.32	1	255.00	255.00	2.2	1,471	0.15%
2022/03/03	1	260.50	1	264.00	261.50	0	1,450	0.00%
2022/03/02	2.2	253.64	1	253.00	255.50	1.2	1,441	0.08%
2022/03/01	6	258.67	5	258.90	261.00	1	1,415	0.07%
2022/02/25	6	265.17	0	0.00	264.50	6	1,375	0.44%
2022/02/24	0.1	268.50	3	268.67	268.00	-2.9	1,375	-0.21%
2022/02/22	1.1	276.13	1	273.00	273.00	0.1	1,385	0.01%
2022/02/16	0	0.00	1	276.50	276.00	-1	1,501	-0.07%
2022/02/14	1	272.00	0	0.00	272.00	1	1,629	0.06%
2022/02/11	0	0.00	0.1	279.50	276.50	-0.1	1,662	-0.01%
2022/02/10	2.1	281.24	0.3	280.50	283.00	1.8	1,700	0.11%
2022/02/09	0	0.00	4	272.50	274.00	-4	1,706	-0.24%
2022/02/08	0.2	272.50	0.1	273.00	270.50	0.1	1,707	0.01%
2022/02/07	1	269.00	0	0.00	269.00	1	1,699	0.06%
2022/01/26	0	265.00	0.3	263.00	263.50	-0.2	1,700	-0.01%
2022/01/25	2.5	260.30	11.7	260.95	261.50	-9.2	1,705	-0.54%
2022/01/24	0.1	261.00	2	262.50	265.50	-1.9	1,688	-0.11%
2022/01/21	2.1	268.62	1	267.00	267.00	1.1	1,673	0.07%
2022/01/20	407.2	272.49	9.3	272.55	272.50	397.9	1,657	24.01%	大買/鉅額交易
2022/01/19	1	275.00	0	0.00	275.00	1	1,642	0.06%
2022/01/18	2.2	278.71	0	0.00	277.00	2.2	1,634	0.13%
2022/01/17	2.2	279.14	0.1	281.50	278.00	2.2	1,624	0.13%
2022/01/14	3.1	279.68	0.1	280.00	279.00	3	1,615	0.19%
2022/01/13	3.1	288.63	4	284.25	283.50	-0.9	1,609	-0.06%
2022/01/12	1	289.50	0.1	290.50	290.00	0.9	1,605	0.06%
2022/01/11	3.1	287.52	1	287.50	286.50	2.1	1,604	0.13%
2022/01/10	2	295.25	0	0.00	296.50	2	1,554	0.13%
2022/01/07	2	306.25	0	0.00	298.00	2	1,546	0.13%
2022/01/06	5	314.20	2.2	313.40	309.00	2.8	1,511	0.19%
2022/01/05	1	305.00	2	306.00	302.50	-1	1,473	-0.07%
2022/01/04	2	305.50	1.2	304.75	306.00	0.8	1,474	0.05%
2021/12/30	1	305.00	3.4	306.00	306.50	-2.4	1,469	-0.16%
2021/12/29	1	309.00	1	310.00	310.00	0	1,478	0.00%
2021/12/28	5	306.40	3.3	304.74	307.00	1.7	1,486	0.11%
2021/12/27	0	0.00	1.1	297.48	298.00	-1.1	1,463	-0.07%
2021/12/24	0	0.00	100	297.25	297.00	-100	1,496	-6.68%
2021/12/22	3	291.00	0	0.00	291.00	3	1,498	0.20%
2021/12/21	1.7	290.50	1	290.50	290.50	0.7	1,519	0.05%
2021/12/20	2	294.00	0	0.00	288.50	2	1,537	0.13%
2021/12/17	0	0.00	1	295.00	295.00	-1	1,534	-0.07%
2021/12/14	0.1	287.00	0.3	290.00	291.50	-0.2	1,543	-0.01%
2021/12/13	50	290.00	0	0.00	291.00	50	1,552	3.22%
2021/12/09	1	294.00	1	294.50	293.50	0	1,563	0.00%
2021/12/08	0	291.00	0	0.00	292.50	0	1,550	0.00%
2021/12/06	0	0.00	0.4	288.50	286.50	-0.4	1,533	-0.02%
2021/12/01	1	283.50	0	0.00	283.50	1	1,591	0.06%
2021/11/30	1.4	279.28	0	281.50	285.50	1.4	1,591	0.09%
2021/11/29	0.1	280.00	0.1	281.02	279.00	-0.1	1,555	0.00%
2021/11/26	1	281.50	0	0.00	281.00	1	1,549	0.06%
2021/11/25	0	0.00	3.1	289.85	288.50	-3.1	1,535	-0.20%
2021/11/22	1	288.50	0	0.00	288.50	1	1,525	0.07%
2021/11/19	0.1	287.80	0	0.00	286.00	0.1	1,527	0.00%
2021/11/18	0	0.00	1.6	292.63	293.50	-1.6	1,505	-0.11%
2021/11/17	323.2	290.49	2.2	291.50	292.00	321	1,493	21.49%	大買/鉅額交易
2021/11/16	2.4	287.00	6.2	287.27	286.00	-3.8	1,460	-0.26%
2021/11/15	1.2	283.83	0	0.00	285.00	1.2	1,436	0.08%
2021/11/12	2	282.75	0.1	285.00	283.50	2	1,430	0.14%
2021/11/11	3.7	279.42	0	0.00	278.00	3.7	1,397	0.26%
2021/11/10	0.1	286.00	1.4	285.94	284.50	-1.3	1,338	-0.10%
2021/11/09	1.3	291.62	1.1	291.56	290.00	0.3	1,300	0.02%
2021/11/08	1.1	300.51	0	0.00	299.00	1.1	1,257	0.09%
2021/11/05	0	0.00	0.1	316.50	318.00	-0.1	1,225	-0.01%
2021/11/03	0.2	316.62	0	0.00	313.50	0.2	1,262	0.01%
2021/11/02	0	0.00	0.2	318.00	319.50	-0.2	1,301	-0.02%
2021/10/28	0	312.50	0	0.00	308.00	0	1,330	0.00%
2021/10/27	0.2	315.50	0	0.00	312.50	0.2	1,349	0.01%
2021/10/26	0	0.00	1	310.00	313.00	-1	1,412	-0.07%
2021/10/25	0.1	303.00	0	0.00	304.00	0.1	1,423	0.01%
2021/10/22	0	0.00	0	306.50	307.00	0	1,459	0.00%
2021/10/19	2.4	311.08	2.2	308.40	311.00	0.3	1,494	0.02%
2021/10/15	1.2	299.13	0	0.00	300.00	1.2	1,493	0.08%
2021/10/14	0	0.00	1.2	301.52	302.50	-1.2	1,485	-0.08%
2021/10/12	0.1	295.00	0	0.00	296.50	0.1	1,470	0.01%
2021/10/08	1.2	299.13	0	0.00	298.50	1.2	1,466	0.08%
2021/10/07	0.1	299.50	0	0.00	296.50	0.1	1,470	0.01%
2021/10/06	0	0.00	0.2	284.50	284.50	-0.2	1,459	-0.01%
2021/10/05	0.2	280.56	1	278.00	284.50	-0.8	1,444	-0.06%
2021/10/04	0.3	289.50	0	0.00	283.50	0.3	1,432	0.02%
2021/10/01	4.6	296.29	0	0.00	289.50	4.6	1,423	0.32%
2021/09/30	1.1	310.82	0	0.00	309.50	1.1	1,396	0.08%
2021/09/29	1.2	310.50	2	308.00	310.50	-0.8	1,389	-0.06%
2021/09/28	1	311.50	2	309.53	310.00	-1	1,376	-0.08%
2021/09/27	3.1	319.26	7	317.71	317.00	-3.9	1,366	-0.29%
2021/09/24	3	329.83	0.1	330.50	329.00	3	1,359	0.22%
2021/09/23	0	0.00	1	330.50	332.00	-1	1,357	-0.07%
2021/09/22	2.3	321.20	0	0.00	321.00	2.3	1,363	0.17%
2021/09/17	2	335.25	3.1	335.16	339.00	-1.1	1,352	-0.08%
2021/09/16	1.1	322.48	0	0.00	330.50	1.1	1,337	0.08%
2021/09/14	0.1	338.00	2	334.00	338.50	-1.9	1,346	-0.14%
2021/09/13	1	337.01	0	0.00	333.50	1	1,347	0.08%
2021/09/10	1	339.01	0.4	339.80	339.00	0.6	1,353	0.05%
2021/09/09	2.1	336.24	1	337.50	335.50	1.1	1,380	0.08%
2021/09/08	9	342.67	6.1	339.80	337.00	2.9	1,381	0.21%
2021/09/07	31	337.65	32.5	339.86	341.50	-1.5	1,352	-0.11%
2021/09/06	0	0.00	1	327.50	323.00	-1	1,308	-0.08%
2021/09/03	1.4	333.01	0.1	330.42	331.00	1.3	1,320	0.10%
2021/09/02	0	333.00	0	0.00	333.50	0	1,328	0.00%
2021/08/31	2	323.75	0	0.00	326.00	2	1,346	0.15%
2021/08/30	0	0.00	0.1	329.50	329.00	-0.1	1,356	-0.01%
2021/08/27	1	328.69	2	327.25	330.00	-1	1,354	-0.07%
2021/08/26	0	0.00	1	316.50	317.00	-1	1,346	-0.07%
2021/08/24	1	315.00	0	314.50	316.00	1	1,379	0.07%
2021/08/23	1	312.00	0	0.00	312.00	1	1,400	0.07%
2021/08/20	2.1	305.64	0	0.00	305.00	2.1	1,424	0.15%
2021/08/19	0	0.00	2	312.75	313.50	-2	1,426	-0.14%
2021/08/18	3.1	318.68	0	0.00	322.00	3.1	1,413	0.22%
2021/08/17	1.3	317.62	0	0.00	310.00	1.3	1,404	0.09%
2021/08/16	0.2	324.89	61.5	319.67	319.00	-61.3	1,396	-4.39%
2021/08/12	0.1	340.50	0	0.00	338.50	0.1	1,426	0.01%
2021/08/11	1.1	344.84	0.1	344.50	344.00	1.1	1,436	0.07%
2021/08/10	0.1	352.50	3.2	350.14	355.00	-3.1	1,447	-0.22%
2021/08/09	0	351.00	0	0.00	347.00	0	1,461	0.00%
2021/08/06	0	0.00	1.1	348.91	346.00	-1.1	1,471	-0.08%
2021/08/05	0	0.00	1	341.00	343.00	-1	1,464	-0.07%
2021/08/03	1.6	338.75	0	342.00	342.00	1.6	1,604	0.10%
2021/08/02	1	328.50	1	332.00	333.00	0	1,616	0.00%
2021/07/30	6.5	325.49	0	0.00	320.00	6.5	1,642	0.40%
2021/07/29	2	340.59	0	0.00	342.50	2	1,618	0.13%
2021/07/28	2.1	340.06	1	342.50	340.50	1.1	1,636	0.07%
2021/07/27	6.5	360.27	0	0.00	355.50	6.5	1,627	0.40%
2021/07/26	0	0.00	2	383.01	381.00	-2	1,599	-0.13%
2021/07/23	0.1	381.00	0	390.00	381.50	0.1	1,615	0.01%
2021/07/22	0	0.00	1	385.00	384.00	-1	1,630	-0.06%
2021/07/21	1	378.50	0	0.00	381.00	1	1,630	0.06%
2021/07/20	0.3	379.50	0	0.00	378.50	0.3	1,643	0.02%
2021/07/19	0	0.00	1	388.50	389.50	-1	1,645	-0.06%
2021/07/08	3	391.17	0	0.00	388.00	3	1,794	0.17%
2021/07/07	1	398.00	0	0.00	396.00	1	1,805	0.06%
2021/07/06	0	0.00	1.2	400.50	402.50	-1.2	1,799	-0.06%
2021/07/05	0	0.00	1	401.00	400.00	-1	1,806	-0.06%
2021/07/02	0	397.00	1.1	394.27	399.00	-1.1	1,825	-0.06%
2021/07/01	0.1	387.75	0	0.00	389.00	0.1	1,816	0.01%
2021/06/29	16.1	393.22	0	396.50	392.50	16	1,817	0.88%
2021/06/25	2	405.75	0	0.00	401.50	2	1,809	0.11%
2021/06/24	1	410.90	3	412.17	411.50	-2	1,815	-0.11%
2021/06/23	1	397.50	0.2	399.95	400.50	0.8	1,807	0.04%
2021/06/22	0.1	392.00	0	0.00	392.00	0.1	1,817	0.01%
2021/06/21	1	394.00	0	0.00	392.00	1	1,846	0.05%
2021/06/18	0	0.00	3.2	399.34	400.00	-3.2	1,873	-0.17%
2021/06/17	2	380.25	2	382.75	383.50	0	1,847	0.00%
2021/06/11	1.1	385.27	0	0.00	383.50	1.1	1,907	0.06%
2021/06/10	0	0.00	1	392.50	391.50	-1	1,903	-0.05%
2021/06/02	15	376.80	1	374.00	376.50	14	2,057	0.68%
2021/05/28	0	0.00	1.1	366.82	368.50	-1.1	2,095	-0.05%
2021/05/27	4	351.38	4	352.50	352.50	0	2,093	0.00%
2021/05/26	0.6	357.75	0	0.00	358.00	0.6	2,123	0.03%
2021/05/25	0.3	356.67	4	355.63	356.50	-3.7	2,150	-0.17%
2021/05/21	31	349.06	5	355.10	351.50	26	2,169	1.20%
2021/05/20	1	327.50	2	334.25	337.50	-1	2,159	-0.05%
2021/05/19	2	332.25	2	334.50	331.50	0	2,181	0.00%
2021/05/18	1	338.50	0	0.00	339.50	1	2,201	0.05%
2021/05/17	0.1	315.50	0	0.00	318.00	0.1	2,247	0.00%
2021/05/14	1	326.00	121.1	331.26	330.50	-120.1	2,222	-5.40%	大賣/鉅額交易
2021/05/13	1.1	324.78	1	318.50	320.00	0.1	2,210	0.00%
2021/05/12	2.1	311.87	2	326.00	320.00	0.1	2,212	0.00%
2021/05/11	7.2	341.35	229.4	346.00	340.00	-222.2	2,144	-10.36%	大賣/鉅額交易
2021/05/10	0	370.00	0	0.00	372.00	0	2,132	0.00%
2021/05/07	7	370.71	36	366.90	372.00	-29	2,153	-1.35%
2021/05/06	1	385.50	1	389.50	380.00	0	2,149	0.00%
2021/05/05	2.2	383.10	0.1	389.50	374.50	2.1	2,147	0.10%
2021/05/04	1	396.50	0	0.00	394.00	1	2,133	0.05%
2021/05/03	0	0.00	3	410.51	410.00	-3	2,117	-0.14%
2021/04/29	0	0.00	1	418.50	425.00	-1	2,125	-0.05%
2021/04/27	1	421.00	0	0.00	420.00	1	2,193	0.05%
2021/04/22	0	0.00	1	414.95	414.00	-1	2,227	-0.05%
2021/04/21	0	0.00	2	406.75	405.50	-2	2,215	-0.09%
2021/04/20	0	0.00	1	418.00	418.50	-1	2,226	-0.04%
2021/04/19	0	0.00	0.1	422.50	414.00	-0.1	2,286	0.00%
2021/04/16	1	423.50	71	419.15	421.50	-70	2,329	-3.01%
2021/04/15	1	421.50	0	0.00	424.00	1	2,385	0.04%
2021/04/14	2.1	414.81	8.1	415.87	423.00	-6	2,403	-0.25%
2021/04/09	1	405.00	0	0.00	408.50	1	2,503	0.04%
2021/04/08	13	413.12	2	415.75	415.50	11	2,511	0.44%
2021/04/07	31	403.84	0	0.00	406.50	31	2,492	1.24%
2021/04/01	1	400.00	0	403.50	404.50	1	2,498	0.04%
2021/03/31	1	405.00	0	0.00	402.50	1	2,514	0.04%
2021/03/30	0	0.00	4	404.75	407.00	-4	2,514	-0.16%
2021/03/29	13	404.08	1	402.00	402.00	12	2,536	0.47%
2021/03/26	0	401.50	0	0.00	403.00	0	2,559	0.00%
2021/03/25	3.1	396.94	0	0.00	393.00	3.1	2,579	0.12%
2021/03/24	3	394.35	1	396.50	395.50	2	2,616	0.08%
2021/03/23	8	408.00	6	403.51	403.50	2	2,726	0.07%
2021/03/22	5	411.00	2	411.50	415.50	3	2,840	0.11%
2021/03/19	2	411.50	0	0.00	411.00	2	2,869	0.07%
2021/03/18	1	424.00	1	429.50	427.50	0	2,862	0.00%
2021/03/17	5.1	424.07	3	420.50	420.50	2.1	2,903	0.07%
2021/03/12	12	430.92	1	426.50	429.50	11	2,959	0.37%
2021/03/11	1	427.50	2.2	430.22	430.50	-1.2	2,963	-0.04%
2021/03/10	0	420.00	3	421.00	420.50	-3	2,949	-0.10%
2021/03/09	8	422.78	5	410.70	410.00	3	2,954	0.10%
2021/03/08	82	432.87	8	433.89	432.00	74	2,909	2.54%
2021/03/04	1	414.00	2	417.25	413.00	-1	2,900	-0.03%
2021/03/03	1	414.02	2.2	414.50	420.00	-1.2	2,873	-0.04%
2021/03/02	4	404.75	1	413.00	403.00	3	2,841	0.11%
2021/02/26	1	397.00	2	398.00	399.00	-1	2,813	-0.04%
2021/02/25	0	0.00	1	409.50	411.00	-1	2,778	-0.04%
2021/02/24	1	401.00	0	398.83	395.50	1	2,762	0.04%
2021/02/23	0	0.00	0.2	407.00	406.50	-0.2	2,741	-0.01%
2021/02/22	3.2	409.53	7	410.43	412.00	-3.8	2,729	-0.14%
2021/02/19	1	410.45	1	404.50	403.00	0	2,708	0.00%
2021/02/18	3	420.33	1	417.00	420.00	2	2,681	0.07%
2021/02/17	2	430.53	4	430.25	428.00	-2	2,673	-0.07%
2021/02/05	0	0.00	1	400.00	398.00	-1	2,636	-0.04%
2021/02/04	1	398.00	0	0.00	397.50	1	2,660	0.04%
2021/02/03	1	411.00	0	416.00	409.50	1	2,718	0.04%
2021/02/02	2.1	401.97	1	392.00	405.00	1.1	2,770	0.04%
2021/02/01	1	386.00	19	389.61	394.00	-18	2,748	-0.65%
2021/01/29	3	400.33	1	405.00	396.00	2	2,722	0.07%
2021/01/28	4.2	416.77	6.1	413.03	408.50	-1.9	2,673	-0.07%
2021/01/27	5	434.50	0	0.00	431.00	5	2,654	0.19%
2021/01/26	3.2	446.69	1	445.00	445.00	2.2	2,618	0.08%
2021/01/25	1	451.00	1	452.00	449.50	0	2,631	0.00%
2021/01/22	4	454.25	3	454.83	452.50	1	2,717	0.04%
2021/01/21	13.1	457.91	19.4	457.47	463.00	-6.3	2,694	-0.23%
2021/01/20	9	438.78	2	437.00	438.00	7	2,622	0.27%
2021/01/19	0	0.00	1	436.00	441.50	-1	2,607	-0.04%
2021/01/18	1	429.00	52	432.66	436.00	-51	2,595	-1.96%
2021/01/15	7.2	440.47	8	435.50	434.00	-0.8	2,582	-0.03%
2021/01/14	4	448.50	2	449.50	447.50	2	2,571	0.08%
2021/01/13	2.1	447.29	4.1	449.71	447.50	-2	2,559	-0.08%
2021/01/12	0	0.00	1	447.23	446.50	-1	2,533	-0.04%
2021/01/11	9	435.94	1	432.50	433.00	8	2,471	0.32%
2021/01/08	8	433.07	4.2	429.88	433.00	3.9	2,432	0.16%
2021/01/07	3	419.00	4.3	418.94	418.00	-1.3	2,385	-0.05%
2021/01/06	2	402.25	6.4	413.40	404.50	-4.4	2,365	-0.19%
2021/01/05	1	410.53	3.1	407.11	413.00	-2.1	2,342	-0.09%
2021/01/04	5	389.99	8.1	383.83	384.00	-3.1	2,291	-0.13%
2020/12/31	0	385.00	0	0.00	384.50	0	2,325	0.00%
2020/12/30	0	376.00	0	376.00	379.00	0	2,326	0.00%
2020/12/29	0	376.00	1.1	376.82	375.00	-1.1	2,342	-0.05%
2020/12/28	1	376.50	1	368.50	377.00	0	2,353	0.00%
2020/12/25	1	370.50	4	374.00	371.00	-3	2,348	-0.13%
2020/12/24	1	379.50	1	375.00	377.00	0	2,339	0.00%
2020/12/23	1	379.00	1	372.00	376.50	0	2,343	0.00%
2020/12/22	6	381.92	6.2	372.39	368.00	-0.1	2,338	-0.01%
2020/12/21	0	0.00	4	376.00	383.50	-4	2,352	-0.17%
2020/12/18	5.5	381.83	6.1	379.48	386.00	-0.7	2,369	-0.03%
2020/12/17	97.1	382.24	6.1	378.61	375.50	91.1	2,367	3.85%
2020/12/16	3	361.90	4	368.50	372.00	-1	2,290	-0.04%
2020/12/15	1	338.50	3	338.67	338.50	-2	2,224	-0.09%
2020/12/14	1	337.50	0	0.00	331.50	1	2,225	0.04%
2020/12/11	6	342.16	7	342.86	343.50	-1	2,229	-0.04%
2020/12/10	8	336.00	7.5	335.73	335.00	0.5	2,170	0.02%
2020/12/09	0.1	323.50	1	325.00	325.00	-0.9	2,110	-0.04%
2020/12/08	0	0.00	1	319.00	321.00	-1	2,103	-0.05%
2020/12/07	4	325.25	6	318.92	320.00	-2	2,109	-0.09%
2020/12/04	0	0.00	2.2	323.09	322.00	-2.2	2,121	-0.10%
2020/12/03	19	323.61	5	321.80	321.50	14	2,123	0.66%
2020/12/02	0.2	317.38	0	0.00	317.50	0.2	2,099	0.01%
2020/12/01	1	313.50	2.1	312.23	314.00	-1.1	2,088	-0.05%
2020/11/30	0	304.50	4	303.87	305.50	-4	2,069	-0.19%
2020/11/26	0	0.00	0.1	295.00	295.00	-0.1	2,041	0.00%
2020/11/18	1	299.00	4	296.00	299.00	-3	2,159	-0.14%
2020/11/17	2	300.75	2	297.25	297.00	0	2,169	0.00%
2020/11/16	1	300.50	2	299.00	298.50	-1	2,233	-0.04%
2020/11/13	2	295.25	4.2	295.76	295.00	-2.2	2,243	-0.10%
2020/11/11	0.1	290.50	2.6	290.11	292.00	-2.5	2,348	-0.11%
2020/11/10	2	279.00	2	286.50	282.00	0	2,296	0.00%
2020/11/09	0	0.00	2.2	273.08	273.50	-2.2	2,249	-0.10%
2020/11/06	0.5	265.50	0	0.00	264.50	0.5	2,261	0.02%
2020/11/04	0	0.00	4	264.50	265.00	-4	2,292	-0.17%
2020/10/30	7.3	257.51	1	253.50	249.00	6.3	2,466	0.26%
2020/10/29	1	269.50	0	0.00	269.50	1	2,439	0.04%
2020/10/28	0	0.00	1	274.12	275.50	-1	2,441	-0.04%
2020/10/23	0	0.00	1	277.50	276.50	-1	2,487	-0.04%
2020/10/22	0	0.00	0.3	278.50	278.50	-0.3	2,501	-0.01%
2020/10/19	1	272.00	0	0.00	272.00	1	2,553	0.04%
2020/10/14	2	271.00	0	0.00	272.00	2	2,580	0.08%
2020/10/13	1	279.00	0	0.00	278.50	1	2,571	0.04%
2020/10/12	2	271.00	2	274.75	276.00	0	2,589	0.00%
2020/10/08	1.1	273.63	0	0.00	274.00	1.1	2,581	0.04%
2020/10/07	0	0.00	0.2	282.00	281.00	-0.2	2,512	-0.01%
2020/09/29	0.2	289.00	0	0.00	288.00	0.2	2,571	0.01%
2020/09/24	1	282.50	1	286.00	286.00	0	2,631	0.00%
2020/09/22	3	281.33	1	285.50	280.50	2	2,559	0.08%
2020/09/21	26	293.06	1	290.50	290.00	25	2,515	0.99%
2020/09/18	1	299.00	3	302.00	300.00	-2	2,464	-0.08%
2020/09/17	3	309.17	2	311.25	308.00	1	2,392	0.04%
2020/09/16	4	314.88	8	315.94	314.50	-4	2,368	-0.17%
2020/09/15	0	0.00	1	321.50	320.50	-1	2,352	-0.04%
2020/09/11	0	0.00	3	324.00	325.50	-3	2,396	-0.13%
2020/09/10	0	0.00	1	325.00	326.50	-1	2,405	-0.04%
2020/09/09	0	0.00	1	333.00	328.00	-1	2,429	-0.04%
2020/09/08	0	0.00	1	330.50	328.00	-1	2,472	-0.04%
2020/09/04	0	0.00	2	321.50	323.50	-2	2,523	-0.08%
2020/09/03	1	328.00	0	0.00	323.50	1	2,558	0.04%
2020/09/02	0	0.00	2	324.75	325.00	-2	2,558	-0.08%
2020/08/31	1	319.50	0	0.00	322.00	1	2,560	0.04%
2020/08/28	2	328.75	1	323.00	334.00	1	2,542	0.04%
2020/08/20	4	317.88	2	313.75	311.50	2	2,823	0.07%
2020/08/19	1	340.00	3	339.00	331.50	-2	2,933	-0.07%
2020/08/18	3	338.83	2	334.25	339.50	1	2,919	0.03%
2020/08/17	5	332.20	5.2	332.90	333.00	-0.2	2,863	-0.01%
2020/08/14	1	315.50	1	313.50	318.50	0	2,778	0.00%
2020/08/13	3	320.00	9	318.33	317.00	-6	2,766	-0.22%
2020/08/11	0	0.00	1	313.00	313.00	-1	2,724	-0.04%
2020/08/06	4	315.13	8	311.69	306.50	-4	2,715	-0.15%
2020/08/05	2	321.75	0	0.00	322.00	2	2,588	0.08%
2020/08/04	1	327.50	3	322.85	328.00	-2	2,584	-0.08%
2020/07/31	1	309.00	1	310.00	309.00	0	2,581	0.00%
2020/07/30	27.2	312.05	1	312.00	312.50	26.2	2,705	0.97%
2020/07/29	12	310.00	12	306.75	307.00	0	2,724	0.00%
2020/07/28	0	0.00	12	303.67	300.00	-12	2,753	-0.44%
2020/07/27	0	0.00	12	310.42	304.00	-12	2,836	-0.42%
2020/07/24	1	306.00	1	305.00	304.50	0	2,870	0.00%
2020/07/22	1	317.00	1	314.50	316.00	0	2,919	0.00%
2020/07/20	1	308.50	1	308.00	309.00	0	2,934	0.00%
2020/07/16	3	306.50	12	308.00	310.00	-9	3,002	-0.30%
2020/07/15	4	310.13	19	306.08	306.00	-15	2,996	-0.50%
2020/07/13	1	298.00	0	0.00	299.00	1	3,031	0.03%
2020/07/10	2	298.75	5	303.50	299.00	-3	3,056	-0.10%
2020/07/09	1	312.00	5	314.20	308.50	-4	3,071	-0.13%
2020/07/08	5	312.50	0	0.00	313.50	5	3,079	0.16%
2020/07/07	1	310.00	0	0.00	309.50	1	3,098	0.03%
2020/07/06	1.2	305.00	1	312.00	305.50	0.2	3,125	0.01%
2020/06/24	1	297.00	0	0.00	295.50	1	3,472	0.03%
2020/06/19	0	0.00	3	306.50	301.50	-3	3,713	-0.08%
2020/06/18	1	304.00	1	304.00	303.00	0	3,709	0.00%
2020/06/17	1	306.50	1.1	303.50	303.50	-0.1	3,746	0.00%
2020/06/16	3	311.33	3	311.83	307.00	0	3,820	0.00%
2020/06/15	246	306.27	1	308.00	306.00	245	3,858	6.35%	大買/鉅額交易
2020/06/12	2	288.75	0	0.00	291.00	2	3,842	0.05%
2020/06/11	0	0.00	5	296.00	297.50	-5	3,853	-0.13%
2020/06/10	1	305.00	1	304.50	306.50	0	3,872	0.00%
2020/06/08	2	312.25	0	0.00	312.00	2	3,965	0.05%
2020/06/04	21	315.02	0	0.00	316.00	21	4,030	0.52%
2020/06/03	12	312.92	0	0.00	315.00	12	4,103	0.29%
2020/06/02	1	310.50	3	313.00	312.00	-2	4,096	-0.05%
2020/06/01	3	310.33	1	311.00	310.00	2	4,075	0.05%
2020/05/29	94	309.00	1	310.00	306.50	93	4,091	2.27%
2020/05/28	1	331.00	13	332.69	317.50	-12	4,046	-0.30%
2020/05/27	12	330.17	102	329.27	325.00	-90	4,007	-2.25%	大賣/
2020/05/26	20	314.90	20.1	312.40	320.50	-0.1	3,906	0.00%
2020/05/25	2	284.75	1	290.50	291.50	1	3,751	0.03%
2020/05/22	0	0.00	1	286.00	284.00	-1	3,760	-0.03%
2020/05/19	5	289.10	0	0.00	289.00	5	3,810	0.13%
2020/05/18	0	0.00	5	279.00	285.00	-5	3,843	-0.13%
2020/05/15	1	283.50	0	0.00	283.50	1	3,929	0.03%
2020/05/14	2	287.50	1	287.00	286.50	1	3,948	0.03%
2020/05/13	1	288.00	3	290.00	290.00	-2	3,951	-0.05%
2020/05/12	0	0.00	22	291.66	294.50	-22	3,974	-0.55%
2020/05/11	9	299.78	13	296.62	296.00	-4	3,979	-0.10%
2020/05/08	0	0.00	1	294.00	290.00	-1	3,968	-0.03%
2020/05/07	10	292.95	7	292.86	292.00	3	3,974	0.08%
2020/05/06	2	290.25	5.2	284.29	289.50	-3.2	4,002	-0.08%
2020/05/05	3	277.67	8	277.94	276.50	-5	3,980	-0.13%
2020/05/04	3	278.67	3	278.17	276.50	0	3,996	0.00%
2020/04/30	31	284.63	7	282.50	288.00	24	3,998	0.60%
2020/04/29	17	266.26	2	265.75	270.00	15	3,995	0.38%
2020/04/28	10	255.55	1	254.09	257.00	9	3,997	0.22%
2020/04/27	2	246.50	3	248.33	251.50	-1	4,099	-0.02%
2020/04/24	1	240.00	1	240.50	238.00	0	4,184	0.00%
2020/04/23	0	0.00	2	243.00	242.00	-2	4,211	-0.05%
2020/04/22	3	236.33	1.5	236.33	239.00	1.5	4,248	0.04%
2020/04/21	3.1	241.61	2	239.25	240.00	1.1	4,309	0.03%
2020/04/20	4	247.38	10	248.25	248.00	-6	4,293	-0.14%
2020/04/17	14	248.14	1	245.00	245.00	13	4,367	0.30%
2020/04/16	0	0.00	2	241.75	241.50	-2	4,421	-0.05%
2020/04/15	2	238.25	1	241.00	241.00	1	4,450	0.02%
2020/04/14	7	238.07	4	233.88	238.00	3	4,431	0.07%
2020/04/13	2.1	227.55	2	227.75	228.00	0.1	4,406	0.00%
2020/04/10	3	227.33	1	231.00	231.00	2	4,380	0.05%
2020/04/09	12	230.13	9	228.17	231.00	3	4,348	0.07%
2020/04/08	24	220.92	13	222.04	224.00	11	4,283	0.26%
2020/04/07	1	223.00	2.2	223.61	224.00	-1.2	4,200	-0.03%
2020/04/06	3	216.50	4	214.13	215.00	-1	4,116	-0.02%
2020/04/01	1	202.50	0	0.00	202.50	1	3,996	0.03%
2020/03/31	0	0.00	3	198.33	200.50	-3	3,980	-0.08%
2020/03/30	5	187.50	19	186.32	195.00	-14	3,951	-0.35%
2020/03/27	24	202.33	6	202.58	198.50	18	3,883	0.46%
2020/03/26	18	199.92	32	202.05	202.50	-14	3,779	-0.37%
2020/03/25	15	210.33	4	208.63	211.50	11	3,695	0.30%
2020/03/24	2	194.00	1	188.50	192.50	1	3,683	0.03%
2020/03/23	1	182.00	7	184.07	180.50	-6	3,670	-0.16%
2020/03/20	8	194.38	1	190.00	194.00	7	3,640	0.19%
2020/03/19	4.1	179.88	5	189.00	179.50	-0.9	3,572	-0.03%
2020/03/18	4.1	203.54	27.1	199.78	199.00	-23	3,538	-0.65%
2020/03/17	3.1	207.69	0	0.00	207.00	3.1	3,490	0.09%
2020/03/16	1.1	224.73	7	235.36	219.00	-5.9	3,454	-0.17%
2020/03/13	3	232.83	0	0.00	240.50	3	3,413	0.09%
2020/03/12	4	261.75	236	258.14	258.00	-232	3,355	-6.91%	大賣/鉅額交易
2020/03/10	3	277.83	58	278.97	285.50	-55	3,261	-1.69%
2020/03/09	6	286.33	13	291.27	279.50	-7	3,211	-0.22%
2020/03/05	0	0.00	3	306.00	306.50	-3	3,171	-0.09%
2020/03/04	1	298.00	3	298.00	302.50	-2	3,172	-0.06%
2020/03/03	2	306.00	1	307.50	306.00	1	3,142	0.03%
2020/03/02	0	0.00	1	298.50	297.50	-1	3,103	-0.03%
2020/02/27	2	301.00	7	305.50	301.50	-5	3,100	-0.16%
2020/02/26	22	306.59	10	306.10	305.50	12	3,058	0.39%
2020/02/25	1	310.00	1	313.50	312.50	0	3,052	0.00%
2020/02/24	2	315.00	2	317.75	314.50	0	3,053	0.00%
2020/02/21	0	0.00	3	320.00	319.00	-3	3,055	-0.10%
2020/02/20	3.1	329.42	5	327.20	325.00	-2	3,040	-0.06%
2020/02/19	11	324.95	6	323.42	324.50	5	3,011	0.17%
2020/02/18	6	326.58	23	323.26	323.00	-17	2,982	-0.57%
2020/02/17	6.1	315.52	0	0.00	318.00	6.1	2,888	0.21%
2020/02/13	4	313.50	2	316.50	310.00	2	2,892	0.07%
2020/02/12	1	310.00	1	311.94	310.00	0	2,872	0.00%
2020/02/10	4	302.25	2	303.25	302.00	2	2,854	0.07%
2020/02/07	36	313.85	2	312.00	308.50	34	2,844	1.20%
2020/02/06	183	317.16	27	310.26	320.50	156	2,790	5.59%	大買/鉅額交易
2020/02/05	10	304.85	1	307.00	301.50	9	2,748	0.33%
2020/02/04	33	303.26	4	305.00	304.50	29	2,721	1.07%
2020/02/03	2	304.50	0	301.50	301.00	2	2,671	0.07%
2020/01/31	10	306.10	1	303.00	306.00	9	2,584	0.35%
2020/01/30	3	306.79	6	310.00	304.00	-3	2,540	-0.12%
2020/01/20	15	324.07	21	327.07	330.50	-6	2,433	-0.25%
2020/01/17	0	0.00	3	316.00	315.00	-3	2,299	-0.13%
2020/01/16	2	310.50	7	314.57	314.00	-5	2,275	-0.22%
2020/01/15	8	316.13	2	311.15	309.00	6	2,210	0.27%
2020/01/14	1.7	300.20	3.1	299.85	302.50	-1.4	2,110	-0.07%
2020/01/13	4	296.75	36	292.68	302.00	-32	2,078	-1.54%
2020/01/10	26	288.06	7.3	288.17	292.00	18.8	2,000	0.94%
2020/01/09	72	279.66	56	279.83	280.00	16	1,892	0.85%
2020/01/08	4	264.50	0	0.00	264.00	4	1,849	0.22%
2020/01/07	2	277.75	3	272.00	270.50	-1	1,829	-0.05%
2020/01/02	177	283.64	0	0.00	285.00	177	1,856	9.53%	大買/鉅額交易
2019/12/31	4	280.75	0	0.00	281.00	4	1,895	0.21%
2019/12/30	8	277.50	0	0.00	278.00	8	1,887	0.42%
2019/12/27	0.1	277.00	0	0.00	278.00	0.1	1,888	0.01%
2019/12/26	0	0.00	2.3	275.44	275.00	-2.3	1,893	-0.12%
2019/12/25	0	0.00	1	275.00	278.00	-1	1,900	-0.05%
2019/12/24	4	282.75	8	280.94	281.00	-4	1,891	-0.21%
2019/12/23	3.1	284.44	1	284.50	283.50	2.1	1,888	0.11%
2019/12/20	8	282.94	0	0.00	282.00	8	1,886	0.42%
2019/12/19	14	286.75	3.3	285.05	285.00	10.7	1,874	0.57%
2019/12/18	3	279.83	5.1	280.37	280.00	-2.1	1,852	-0.11%
2019/12/17	1	277.00	2	277.25	277.00	-1	1,838	-0.05%
2019/12/13	5	272.80	9	273.67	272.50	-4	1,833	-0.22%
2019/12/09	0	0.00	11	267.27	267.00	-11	1,883	-0.58%
2019/12/06	1	270.00	1	270.50	270.50	0	1,903	0.00%
2019/12/05	1	266.50	0	0.00	266.50	1	1,910	0.05%
2019/12/04	1	266.00	0	0.00	264.50	1	1,947	0.05%
2019/12/03	1	268.00	0.1	267.50	267.50	0.9	1,979	0.05%
2019/12/02	78	261.35	0	0.00	265.00	78	1,959	3.98%
2019/11/28	5	261.50	0	0.00	262.00	5	1,912	0.26%
2019/11/26	0	0.00	2	260.50	263.00	-2	1,914	-0.10%
2019/11/22	1	255.50	0	0.00	254.00	1	1,894	0.05%
2019/11/21	1	252.50	2	252.00	255.00	-1	1,903	-0.05%
2019/11/20	1.1	256.52	0	0.00	256.00	1.1	1,887	0.06%
2019/11/19	2	257.25	1	258.00	258.50	1	1,869	0.05%
2019/11/18	1	257.50	1	260.00	258.00	0	1,867	0.00%
2019/11/15	0.1	260.00	0	0.00	259.50	0.1	1,869	0.01%
2019/11/14	0	0.00	2	260.75	260.00	-2	1,862	-0.11%
2019/11/13	9	259.72	4	260.16	264.50	5	1,861	0.27%
2019/11/12	4	261.50	3	262.50	263.00	1	1,822	0.05%
2019/11/11	2	264.50	2	265.50	265.00	0	1,817	0.00%
2019/11/07	2	263.00	1.1	262.68	263.50	0.9	1,826	0.05%
2019/11/06	4	271.00	0	0.00	270.00	4	1,823	0.22%
2019/11/05	1	274.00	5	274.80	275.50	-4	1,847	-0.22%
2019/11/04	3.1	272.05	3	272.50	275.00	0.1	1,870	0.01%
2019/11/01	3	265.17	3	266.17	266.50	0	1,820	0.00%
2019/10/31	2	263.00	1	263.50	261.50	1	1,822	0.05%
2019/10/30	0	0.00	1	263.50	264.00	-1	1,833	-0.05%
2019/10/29	1	268.50	3	263.50	264.00	-2	1,834	-0.11%
2019/10/28	5	267.60	1	265.00	268.50	4	1,825	0.22%
2019/10/24	2	258.75	0	0.00	260.00	2	1,793	0.11%
2019/10/23	0.1	258.00	0	0.00	256.50	0.1	1,776	0.00%
2019/10/17	2	261.50	1	263.00	262.50	1	1,840	0.05%
2019/10/16	0	0.00	1	264.00	264.50	-1	1,832	-0.05%
2019/10/15	0	0.00	20	261.00	261.50	-20	1,824	-1.10%
2019/10/14	71	262.85	48	261.29	262.50	23	1,820	1.26%
2019/10/09	5	254.20	4	255.75	254.50	1	1,789	0.06%
2019/10/08	5	255.00	5	254.80	254.00	0	1,785	0.00%
2019/10/07	13	253.23	11	255.41	258.00	2	1,763	0.11%
2019/10/04	6	269.33	6	269.00	269.00	0	1,715	0.00%
2019/10/03	2	264.50	3	265.83	269.00	-1	1,724	-0.06%
2019/10/02	2	269.50	2	269.00	269.00	0	1,739	0.00%
2019/10/01	4	271.00	9	270.44	271.00	-5	1,735	-0.29%
2019/09/27	3	269.00	5	270.30	270.50	-2	1,731	-0.12%
2019/09/26	0	0.00	1	271.50	270.00	-1	1,740	-0.06%
2019/09/25	5	272.70	8	272.63	272.50	-3	1,760	-0.17%
2019/09/24	7	273.50	9	274.44	274.50	-2	1,819	-0.11%
2019/09/23	1	273.50	0	274.50	275.50	1	1,818	0.05%
2019/09/20	1	270.00	5	270.40	270.00	-4	1,803	-0.22%
2019/09/19	10	272.50	13	271.15	270.50	-3	1,785	-0.17%
2019/09/18	6	276.33	5	274.40	274.00	1	1,783	0.06%
2019/09/17	2	274.50	1	277.00	277.00	1	1,780	0.06%
2019/09/16	4	273.50	3	273.50	273.50	1	1,800	0.06%
2019/09/12	6	274.92	15.1	274.89	273.50	-9.1	1,841	-0.49%
2019/09/11	6	273.50	7	273.00	273.50	-1	1,854	-0.05%
2019/09/10	1	265.50	5	268.00	265.50	-4	1,783	-0.22%
2019/09/09	1	261.50	3	262.00	262.00	-2	1,746	-0.11%
2019/09/06	2	264.25	5	266.60	267.00	-3	1,718	-0.17%
2019/09/05	4	262.50	1	266.00	263.00	3	1,691	0.18%
2019/09/04	2	258.00	1	257.50	257.50	1	1,655	0.06%
2019/09/03	8	259.69	8	257.75	257.50	0	1,675	0.00%
2019/09/02	1	255.00	1.5	258.83	259.00	-0.5	1,685	-0.03%
2019/08/30	2	254.50	2	255.00	254.50	0	1,683	0.00%
2019/08/29	17	252.53	6	250.92	250.50	11	1,708	0.64%
2019/08/28	76	251.80	1	251.50	252.50	75	1,742	4.30%
2019/08/27	9	248.50	9	248.17	248.50	0	1,795	0.00%
2019/08/26	2	243.25	2	245.50	245.50	0	1,808	0.00%
2019/08/23	5	251.70	7	252.00	252.00	-2	1,796	-0.11%
2019/08/22	7	250.93	7	250.00	250.00	0	1,792	0.00%
2019/08/20	10	251.70	7	251.50	251.50	3	1,831	0.16%
2019/08/19	11.1	249.87	7	250.86	250.00	4.1	1,844	0.22%
2019/08/16	4	247.13	4	246.00	246.00	0	1,865	0.00%
2019/08/15	10	246.00	10	245.90	246.00	0	1,874	0.00%
2019/08/14	4	250.00	5	252.50	250.00	-1	1,892	-0.05%
2019/08/13	3.1	246.16	5	245.00	245.00	-1.9	1,905	-0.10%
2019/08/12	1	247.00	13	249.08	252.00	-12	1,937	-0.62%
2019/08/08	2	250.50	2	250.50	250.50	0	1,991	0.00%
2019/08/07	14	241.96	3	242.50	242.00	11	2,022	0.54%
2019/08/06	6.1	242.90	4	248.25	249.00	2.1	2,086	0.10%
2019/08/05	0	0.00	1	259.00	252.00	-1	2,114	-0.05%
2019/08/02	8	264.19	13	262.65	261.50	-5	2,153	-0.23%
2019/08/01	8	276.69	3	274.17	273.50	5	2,215	0.23%
2019/07/31	6	274.25	7	278.14	280.00	-1	2,248	-0.04%
2019/07/30	4	279.63	3	274.83	274.50	1	2,353	0.04%
2019/07/29	4	277.25	4	278.50	278.50	0	2,430	0.00%
2019/07/26	11	277.91	12	277.21	276.50	-1	2,457	-0.04%
2019/07/25	5	280.70	16	280.13	281.00	-11	2,468	-0.45%
2019/07/24	10	282.50	6	283.00	281.50	4	2,546	0.16%
2019/07/23	5	277.20	19	279.26	278.00	-14	2,555	-0.55%
2019/07/22	1	269.00	1	271.00	271.00	0	2,532	0.00%
2019/07/19	7	267.50	6	266.83	267.50	1	2,570	0.04%
2019/07/18	1.1	264.45	3	262.83	262.50	-2	2,679	-0.07%
2019/07/17	3.1	267.16	3	266.50	266.50	0.1	2,721	0.00%
2019/07/16	12	271.46	2	270.25	270.00	10	2,805	0.36%
2019/07/15	1	263.50	2	266.75	268.00	-1	2,812	-0.04%
2019/07/12	4	267.38	3	265.17	263.50	1	2,846	0.04%
2019/07/11	1	268.00	1	269.00	269.50	0	2,875	0.00%
2019/07/10	2	265.75	4	265.75	266.50	-2	2,902	-0.07%
2019/07/09	0	0.00	1	264.00	263.50	-1	2,943	-0.03%
2019/07/08	4	270.88	4	269.88	270.00	0	2,959	0.00%
2019/07/05	2	275.00	2	273.50	273.50	0	3,006	0.00%
2019/07/04	0	0.00	1.3	274.50	276.00	-1.3	3,046	-0.04%
2019/07/03	5	272.90	4	271.50	271.50	1	3,118	0.03%
2019/07/02	3	276.67	4	276.75	277.00	-1	3,197	-0.03%
2019/07/01	18	273.75	4	276.50	277.50	14	3,255	0.43%
2019/06/28	1	259.00	1	262.50	260.00	0	3,403	0.00%
2019/06/27	1.1	258.73	2	262.50	261.00	-0.9	3,431	-0.03%
2019/06/26	3	254.50	1	255.00	255.50	2	3,473	0.06%
2019/06/25	3	260.33	4	253.25	252.00	-1	3,519	-0.03%
2019/06/24	3	260.00	2	259.50	259.50	1	3,569	0.03%
2019/06/21	4	261.13	11	262.86	264.00	-7	3,590	-0.19%
2019/06/20	5	259.50	15	258.80	261.50	-10	3,595	-0.28%
2019/06/19	14	249.57	6	254.00	254.50	8	3,595	0.22%
2019/06/18	2	242.50	3	242.50	242.50	-1	3,587	-0.03%
2019/06/17	1	243.00	1	242.00	242.00	0	3,603	0.00%
2019/06/14	1	241.00	2	241.75	243.00	-1	3,624	-0.03%
2019/06/13	2	243.50	2	239.50	239.50	0	3,648	0.00%
2019/06/12	1	242.50	2	243.00	243.00	-1	3,664	-0.03%
2019/06/11	6	241.08	5	240.80	243.50	1	3,677	0.03%
2019/06/10	3	237.50	2	237.25	239.00	1	3,664	0.03%
2019/06/06	4	233.25	4	232.00	232.00	0	3,685	0.00%
2019/06/05	9	236.44	3	238.00	236.00	6	3,722	0.16%
2019/06/04	0.1	232.00	2	230.50	230.00	-2	3,762	-0.05%
2019/06/03	7.1	231.48	9	231.56	232.00	-1.9	3,842	-0.05%
2019/05/31	2	237.50	1	237.50	238.50	1	3,802	0.03%
2019/05/30	4	235.00	5	234.00	234.00	-1	3,811	-0.03%
2019/05/29	2.1	235.14	2	235.00	235.00	0.1	3,870	0.00%
2019/05/28	1	237.50	1	238.00	238.00	0	3,935	0.00%
2019/05/27	3	235.33	2	236.50	237.50	1	4,036	0.02%
2019/05/24	1.1	238.36	1	234.00	232.50	0.1	4,057	0.00%
2019/05/23	8	239.44	7	238.07	238.00	1	4,067	0.02%
2019/05/22	1	249.50	0	0.00	245.00	1	4,086	0.02%
2019/05/21	1	243.00	1	245.00	249.00	0	4,165	0.00%
2019/05/17	2	245.50	2	245.00	245.00	0	4,340	0.00%
2019/05/16	2	245.00	12	244.92	242.00	-10	4,363	-0.23%
2019/05/15	3	245.00	4	249.38	249.00	-1	4,322	-0.02%
2019/05/14	8	237.63	12	230.38	241.00	-4	4,341	-0.09%
2019/05/13	13	248.27	8	241.00	241.00	5	4,263	0.12%
2019/05/10	14	258.68	12	260.25	260.00	2	4,283	0.05%
2019/05/09	27	262.78	31	265.74	258.00	-4	4,253	-0.09%
2019/05/08	8	271.69	12	271.13	271.50	-4	4,210	-0.09%
2019/05/07	32	273.22	28	275.98	279.00	4	4,261	0.09%
2019/05/06	18	278.94	28	278.80	276.00	-10	4,195	-0.24%
2019/05/03	10	290.90	5	292.10	291.50	5	4,113	0.12%
2019/05/02	6	291.17	5	292.00	292.00	1	4,109	0.02%
2019/04/30	9	291.00	20	289.65	293.50	-11	4,112	-0.27%
2019/04/29	18	296.39	20	297.58	293.50	-2	4,095	-0.05%
2019/04/26	17	292.59	19	293.55	294.00	-2	4,106	-0.05%
2019/04/25	14	297.89	4	298.50	297.00	10	4,124	0.24%
2019/04/24	136	299.32	18	299.83	295.00	118	4,189	2.82%	大買/鉅額交易
2019/04/23	4	289.63	3	292.50	289.00	1	4,219	0.02%
2019/04/22	1	291.50	3	294.50	294.50	-2	4,190	-0.05%
2019/04/19	0	0.00	1	284.50	287.00	-1	4,144	-0.02%
2019/04/18	14	288.71	10	286.50	283.50	4	4,195	0.10%
2019/04/17	2	289.75	0	0.00	289.50	2	4,238	0.05%
2019/04/16	2	289.25	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	1	280.00	4	281.63	285.50	-3	4,268	-0.07%
2019/04/11	1	289.00	20	287.45	281.50	-19	4,296	-0.44%
2019/04/10	11	291.82	5	291.00	291.50	6	4,237	0.14%
2019/04/09	4	289.50	6	290.83	292.00	-2	4,207	-0.05%
2019/04/08	11	295.32	13.2	293.53	294.00	-2.2	4,144	-0.05%
2019/04/03	21	286.02	11	284.59	285.50	10	4,079	0.25%
2019/04/02	29	276.62	13	279.38	282.00	16	4,018	0.40%
2019/03/29	1.1	256.45	0	0.00	260.00	1.1	3,781	0.03%
2019/03/28	0	0.00	1	260.00	260.00	-1	3,768	-0.03%
2019/03/27	3	262.33	5	260.20	266.50	-2	3,800	-0.05%
2019/03/26	3	262.33	3	265.50	261.50	0	3,817	0.00%
2019/03/25	2	262.75	2	264.00	263.00	0	3,822	0.00%
2019/03/22	1	273.50	0	0.00	271.00	1	3,822	0.03%
2019/03/21	1	268.50	6.4	268.64	271.00	-5.4	3,821	-0.14%
2019/03/20	1	263.00	0	0.00	263.00	1	3,812	0.03%
2019/03/19	0.1	266.00	0	0.00	264.50	0.1	3,864	0.00%
2019/03/15	3	264.50	0	0.00	265.00	3	3,934	0.08%
2019/03/14	2	263.50	1	266.00	262.50	1	3,979	0.03%
2019/03/13	2	264.75	3	265.00	264.50	-1	4,048	-0.02%
2019/03/12	1	265.00	0	0.00	265.50	1	4,128	0.02%
2019/03/11	1	258.50	2	258.75	260.50	-1	4,186	-0.02%
2019/03/08	2	253.50	8	254.25	255.50	-6	4,321	-0.14%
2019/03/07	3	271.83	3	267.17	262.50	0	4,298	0.00%
2019/03/06	1	278.50	4	279.25	280.00	-3	4,301	-0.07%
2019/03/04	1	281.00	2	285.50	280.50	-1	4,478	-0.02%
2019/02/27	1	277.50	0	0.00	277.00	1	4,425	0.02%
2019/02/26	5	281.50	15	280.47	282.00	-10	4,385	-0.23%
2019/02/25	0	275.50	1	273.50	275.50	-1	4,366	-0.02%
2019/02/22	3	267.67	1	270.00	268.00	2	4,396	0.05%
2019/02/21	7	269.57	0	0.00	270.00	7	4,440	0.16%
2019/02/20	0	0.00	2	270.00	274.00	-2	4,522	-0.04%
2019/02/19	2	270.50	7.4	268.52	271.00	-5.4	4,486	-0.12%
2019/02/18	1	263.00	5	258.60	263.50	-4	4,410	-0.09%
2019/02/15	9	254.28	10	253.15	252.50	-1	4,340	-0.02%
2019/02/14	7	247.00	10	247.50	247.00	-3	4,340	-0.07%
2019/02/13	2	251.75	0	0.00	250.00	2	4,366	0.05%
2019/02/12	1	251.00	1	253.00	255.00	0	4,356	0.00%
2019/02/11	10	254.00	4	250.50	251.50	6	4,424	0.14%
2019/01/30	1	243.50	10	244.00	242.00	-9	4,414	-0.20%
2019/01/29	1	245.00	0	0.00	243.00	1	4,481	0.02%
2019/01/28	3	250.83	3	251.33	249.50	0	4,529	0.00%
2019/01/25	0	0.00	2	244.50	243.50	-2	4,641	-0.04%
2019/01/24	2	238.75	1	239.50	240.50	1	4,741	0.02%
2019/01/23	1	237.00	2	236.75	237.00	-1	4,886	-0.02%
2019/01/22	1	241.50	0	0.00	240.50	1	4,925	0.02%
2019/01/21	13	245.27	17	244.82	244.00	-4	5,000	-0.08%
2019/01/18	8	240.50	11	238.50	238.50	-3	5,096	-0.06%
2019/01/16	1	237.00	1	234.00	237.50	0	5,144	0.00%
2019/01/15	11	233.82	9	229.78	235.00	2	5,097	0.04%
2019/01/14	1	218.50	12	219.83	219.00	-11	5,023	-0.22%
2019/01/11	30	219.77	4	218.88	220.00	26	5,117	0.51%
2019/01/10	2	213.00	5	218.60	217.00	-3	5,140	-0.06%
2019/01/09	4	212.00	5	213.50	215.00	-1	5,153	-0.02%
2019/01/08	11	204.82	30	203.50	203.00	-19	5,154	-0.37%
2019/01/07	3	210.33	0	0.00	209.50	3	5,147	0.06%
2019/01/04	1	204.00	0	0.00	208.50	1	5,251	0.02%
2019/01/03	5	213.90	3	213.00	210.00	2	5,335	0.04%
2019/01/02	1	220.50	0.1	221.00	219.50	0.9	5,413	0.02%
2018/12/28	0	0.00	3	220.50	221.00	-3	5,551	-0.05%
2018/12/27	1	221.00	0	0.00	220.00	1	5,725	0.02%
2018/12/26	1	216.00	2	222.50	216.00	-1	5,917	-0.02%
2018/12/25	3	218.67	0	0.00	221.50	3	6,060	0.05%
2018/12/24	1	223.50	0	0.00	223.50	1	6,099	0.02%
2018/12/21	3	219.33	1	222.50	221.00	2	6,253	0.03%
2018/12/20	2	226.50	15.1	220.61	220.50	-13.1	6,295	-0.21%
2018/12/19	2	231.00	4	232.63	230.00	-2	6,280	-0.03%
2018/12/18	2	239.50	1	238.50	238.00	1	6,318	0.02%
2018/12/17	2	241.75	3	240.83	241.50	-1	6,455	-0.02%
2018/12/14	1	237.00	0	0.00	236.50	1	6,516	0.02%
2018/12/13	1	240.00	3	241.33	242.00	-2	6,557	-0.03%
2018/12/12	4	240.88	3	242.00	242.00	1	6,561	0.02%
2018/12/11	9	238.00	0	0.00	239.00	9	6,573	0.14%
2018/12/10	3	235.17	1	235.50	236.50	2	6,634	0.03%
2018/12/07	14	238.68	6	232.92	234.50	8	6,619	0.12%
2018/12/06	2	243.25	3	241.33	236.00	-1	6,635	-0.02%
2018/12/05	2	247.25	21	248.17	248.50	-19	6,628	-0.29%
2018/12/04	1	257.50	11	259.68	258.00	-10	6,653	-0.15%
2018/12/03	47	257.45	7	260.36	264.00	40	6,709	0.60%
2018/11/30	0	0.00	2	238.75	240.50	-2	6,589	-0.03%
2018/11/29	5	242.80	3	243.17	237.00	2	6,614	0.03%
2018/11/28	9	232.78	12	236.92	239.50	-3	6,580	-0.05%
2018/11/27	0	0.00	1	224.50	228.00	-1	6,520	-0.02%
2018/11/26	1	220.50	1	224.00	222.50	0	6,528	0.00%
2018/11/23	2	220.00	2	221.25	219.50	0	6,598	0.00%
2018/11/22	2	227.75	2	231.25	221.50	0	6,635	0.00%
2018/11/21	2	226.00	4	226.25	228.00	-2	6,660	-0.03%
2018/11/20	2.1	226.19	1	229.00	224.00	1.1	6,653	0.02%
2018/11/19	1	228.00	3	224.17	228.00	-2	6,647	-0.03%
2018/11/16	4	220.13	5	218.00	215.50	-1	6,572	-0.02%
2018/11/15	1	219.00	2	220.50	218.50	-1	6,624	-0.02%
2018/11/14	6	217.58	4	216.50	216.50	2	6,812	0.03%
2018/11/13	3	209.67	21	211.17	218.50	-18	6,826	-0.26%
2018/11/12	4	217.75	1	218.50	220.00	3	6,889	0.04%
2018/11/09	3	215.50	3	221.00	215.50	0	6,922	0.00%
2018/11/08	7	224.71	7	227.00	219.50	0	6,937	0.00%
2018/11/07	0	0.00	13	220.38	223.00	-13	6,983	-0.19%
2018/11/05	3	226.50	12.4	223.56	222.50	-9.4	7,044	-0.13%
2018/11/02	26	226.52	7.1	230.69	228.50	18.9	7,014	0.27%
2018/11/01	8	210.69	9	212.06	212.50	-1	6,845	-0.01%
2018/10/31	7	201.07	7	200.50	200.00	0	6,736	0.00%
2018/10/30	1	187.00	3	191.00	193.50	-2	6,681	-0.03%
2018/10/29	2.2	190.32	10	188.05	191.00	-7.8	6,639	-0.12%
2018/10/26	16	184.56	17.4	181.91	182.00	-1.4	6,612	-0.02%
2018/10/25	28	190.20	2	191.00	192.00	26	6,511	0.40%
2018/10/24	5.2	205.46	5	204.50	203.50	0.2	6,479	0.00%
2018/10/23	19	206.47	2	205.50	205.00	17	6,515	0.26%
2018/10/22	9	215.11	11	213.95	215.00	-2	6,512	-0.03%
2018/10/19	3	210.83	32	201.50	213.00	-29	6,499	-0.45%
2018/10/18	15	218.00	3	212.50	209.00	12	6,468	0.19%
2018/10/17	2	217.00	10	216.50	215.00	-8	6,460	-0.12%
2018/10/16	14	214.54	8	211.06	211.50	6	6,475	0.09%
2018/10/15	12	208.96	1	204.50	210.00	11	6,516	0.17%
2018/10/12	2	204.50	3	208.67	209.00	-1	6,574	-0.02%
2018/10/11	15	201.93	5	204.00	201.50	10	6,524	0.15%
2018/10/09	15	223.93	0	0.00	223.50	15	6,596	0.23%
2018/10/08	12	224.50	12	228.08	224.50	0	6,650	0.00%
2018/10/05	27	225.85	11	229.91	228.00	16	6,680	0.24%
2018/10/04	22	239.11	26	242.67	235.00	-4	6,568	-0.06%
2018/10/03	8	253.75	8	253.88	252.00	0	6,404	0.00%
2018/10/02	10	266.30	4	265.50	263.00	6	6,329	0.09%
2018/10/01	3	265.67	17	264.38	266.00	-14	6,365	-0.22%
2018/09/28	19.1	252.87	6	254.67	252.50	13.1	6,412	0.20%
2018/09/27	5	258.30	7	259.29	256.50	-2	6,450	-0.03%
2018/09/26	0	0.00	2	265.25	265.00	-2	6,443	-0.03%
2018/09/25	9	271.22	4	269.75	268.50	5	6,436	0.08%
2018/09/21	16	266.88	9.1	269.83	278.50	6.9	6,350	0.11%
2018/09/20	2	260.00	18	258.94	259.00	-16	6,231	-0.26%
2018/09/19	5	261.50	42.2	259.41	258.00	-37.2	6,191	-0.60%
2018/09/18	3.1	256.98	1	257.00	256.00	2.1	6,167	0.03%
2018/09/17	8	257.88	6	261.33	261.50	2	6,176	0.03%
2018/09/14	8	250.75	3	253.56	259.00	5	6,176	0.08%
2018/09/13	3.1	245.32	5.1	246.18	242.50	-2	6,126	-0.03%
2018/09/12	54	245.28	13	243.69	241.00	41	6,130	0.67%
2018/09/11	3	253.17	4	250.00	255.00	-1	6,118	-0.02%
2018/09/10	24	250.67	11	252.86	251.00	13	6,099	0.21%
2018/09/07	10	266.65	22	266.41	261.00	-12	6,100	-0.20%
2018/09/06	1	273.50	1	275.00	277.50	0	6,046	0.00%
2018/09/05	4	279.13	1	279.00	276.00	3	6,099	0.05%
2018/09/04	3	274.83	9	275.72	279.50	-6	6,059	-0.10%
2018/09/03	6	277.42	1	282.50	268.00	5	6,035	0.08%
2018/08/31	0	0.00	4	275.88	277.00	-4	5,981	-0.07%
2018/08/30	5	280.10	5	282.10	279.50	0	6,021	0.00%
2018/08/29	4	277.38	1	277.00	275.50	3	5,995	0.05%
2018/08/28	3	277.17	6.1	276.25	275.00	-3.1	5,950	-0.05%
2018/08/27	4	269.38	0	0.00	270.00	4	5,867	0.07%
2018/08/24	4.4	263.45	0	0.00	261.50	4.4	5,838	0.08%
2018/08/23	1	272.00	1.1	270.73	271.00	-0.1	5,811	0.00%
2018/08/22	4	274.75	2	275.00	275.00	2	5,815	0.03%
2018/08/21	17	280.68	3	281.17	281.00	14	5,744	0.24%
2018/08/20	1.2	263.35	2	265.00	267.50	-0.9	5,536	-0.02%
2018/08/17	5	266.80	7	270.50	264.00	-2	5,531	-0.04%
2018/08/16	2	254.25	3	258.83	258.00	-1	5,420	-0.02%
2018/08/15	6.1	262.13	28	262.48	258.00	-21.9	5,364	-0.41%
2018/08/14	4	261.50	17	262.09	266.00	-13	5,329	-0.24%
2018/08/13	3	269.33	12	270.21	267.00	-9	5,230	-0.17%
2018/08/10	2.1	288.81	3	293.33	283.00	-0.9	5,136	-0.02%
2018/08/09	2	288.50	0	0.00	290.00	2	5,076	0.04%
2018/08/08	2	298.25	2	297.50	293.50	0	5,081	0.00%
2018/08/07	0	0.00	1	294.50	294.50	-1	5,145	-0.02%
2018/08/06	2	290.75	0	0.00	292.00	2	5,175	0.04%
2018/08/02	4.1	301.88	15	305.17	300.00	-11	5,218	-0.21%
2018/08/01	2	301.75	4	306.88	311.00	-2	5,224	-0.04%
2018/07/31	3	303.83	2.1	305.29	299.00	0.9	5,235	0.02%
2018/07/30	0	0.00	2	313.75	307.50	-2	5,286	-0.04%
2018/07/27	2	300.50	3	305.00	306.00	-1	5,348	-0.02%
2018/07/26	5	301.30	2	300.75	297.50	3	5,366	0.06%
2018/07/25	6	303.42	4	302.00	299.50	2	5,418	0.04%
2018/07/24	1.1	295.50	1	292.00	294.00	0.1	5,398	0.00%
2018/07/23	4	290.88	10	288.30	290.50	-6	5,392	-0.11%
2018/07/20	8	308.88	3	312.00	310.50	5	5,372	0.09%
2018/07/19	5	301.00	4	299.75	300.00	1	5,344	0.02%
2018/07/18	7.2	312.97	36	313.06	304.50	-28.9	5,347	-0.54%
2018/07/17	7.1	323.52	130	314.47	312.00	-122.9	5,320	-2.31%	大賣/鉅額交易
2018/07/16	11	356.18	7.1	354.06	344.00	3.9	5,175	0.08%
2018/07/13	120	343.99	52	341.38	353.00	68	5,038	1.35%	大買/
2018/07/12	7	325.57	2	328.50	324.50	5	4,909	0.10%
2018/07/11	1	319.00	3	321.00	321.00	-2	4,920	-0.04%
2018/07/10	10	325.75	6	325.17	324.00	4	4,898	0.08%
2018/07/09	8	329.19	3	325.17	321.00	5	4,860	0.10%
2018/07/06	41	336.09	18	318.08	339.00	23	4,853	0.47%
2018/07/05	0.1	313.00	19	320.47	312.00	-18.9	4,764	-0.40%
2018/07/04	4.1	335.71	15	333.97	327.00	-10.9	4,804	-0.23%
2018/07/03	6	347.75	18	343.00	338.50	-12	4,796	-0.25%
2018/07/02	1.1	358.82	0	0.00	350.00	1.1	4,835	0.02%
2018/06/29	2	360.75	0	0.00	360.00	2	4,813	0.04%
2018/06/28	106	367.79	4	366.38	366.50	102	4,771	2.14%	大買/鉅額交易
2018/06/27	3.1	370.60	2	366.25	361.00	1.1	4,748	0.02%
2018/06/26	3	365.50	0	0.00	369.50	3	4,713	0.06%
2018/06/25	2	359.75	2	365.25	368.00	0	4,677	0.00%
2018/06/22	0	0.00	106	345.43	340.00	-106	4,651	-2.28%	大賣/鉅額交易
2018/06/21	7	361.57	2	357.00	355.50	5	4,741	0.11%
2018/06/20	17	363.65	1	374.00	361.00	16	4,744	0.34%
2018/06/19	4	373.00	7	371.50	369.00	-3	4,695	-0.06%
2018/06/15	28	379.89	18	376.53	375.00	10	4,663	0.21%
2018/06/14	10	377.20	3	379.00	370.50	7	4,547	0.15%
2018/06/13	19	391.45	95.1	389.94	389.00	-76.1	4,451	-1.71%
2018/06/12	5	410.00	3	411.50	408.00	2	4,343	0.05%
2018/06/11	15	411.47	31	408.16	412.50	-16	4,307	-0.37%
2018/06/08	7	424.93	13	421.81	417.00	-6	4,245	-0.14%
2018/06/07	14	439.04	12	446.17	428.50	2	4,187	0.05%
2018/06/06	13	446.35	3	452.17	445.00	10	4,099	0.24%
2018/06/05	1	439.50	0	0.00	438.00	1	4,043	0.02%
2018/06/04	11	444.82	1	452.50	444.00	10	4,074	0.25%
2018/06/01	14	440.00	4	437.38	443.00	10	4,072	0.25%
2018/05/31	2	429.50	0	426.00	425.00	2	4,052	0.05%
2018/05/30	2	427.75	5	427.00	421.50	-3	4,032	-0.07%
2018/05/29	2	446.00	2	448.25	437.50	0	3,993	0.00%
2018/05/28	4	448.88	2	444.25	444.00	2	3,960	0.05%
2018/05/25	6	441.25	8	441.88	441.00	-2	3,981	-0.05%
2018/05/24	0	0.00	1	450.50	447.50	-1	3,987	-0.03%
2018/05/23	9	454.72	6	452.50	456.00	3	3,976	0.08%
2018/05/22	2.1	459.66	2	459.50	454.00	0.1	3,965	0.00%
2018/05/21	12	474.46	1	474.00	471.00	11	3,961	0.28%
2018/05/18	3.1	456.99	0	466.50	466.50	3	3,934	0.08%
2018/05/17	5	459.80	2	455.75	457.50	3	3,936	0.08%
2018/05/16	2	466.75	1	470.00	456.50	1	3,920	0.03%
2018/05/15	1.1	478.10	22	483.11	470.00	-21	3,916	-0.53%
2018/05/14	4	495.25	8	497.06	498.00	-4	3,909	-0.10%
2018/05/11	22	483.02	6	481.25	480.00	16	3,878	0.41%
2018/05/10	34	456.38	5	456.10	463.50	29	3,788	0.77%
2018/05/09	28	447.88	4	446.50	447.50	24	3,757	0.64%
2018/05/08	8	432.63	2	429.75	426.00	6	3,708	0.16%
2018/05/07	31	424.42	9	420.94	433.00	22	3,691	0.60%
2018/05/04	19	393.66	36	388.75	394.00	-17	3,595	-0.47%
2018/05/03	14	418.71	150	414.73	410.50	-136	3,518	-3.86%	大賣/鉅額交易
2018/05/02	12.2	425.05	107	420.19	412.50	-94.9	3,477	-2.73%	大賣/
2018/04/30	12	446.83	1.1	450.51	450.00	10.9	3,402	0.32%
2018/04/27	7	430.00	90	419.21	425.50	-83	3,464	-2.40%
2018/04/26	11	442.27	2	440.00	416.50	9	3,444	0.26%
2018/04/25	6.3	431.31	175	432.26	432.50	-168.7	3,379	-4.99%	大賣/鉅額交易
2018/04/24	2	451.00	5	455.40	443.00	-3	3,299	-0.09%
2018/04/23	8.2	486.59	1	478.00	474.50	7.2	3,196	0.23%
2018/04/20	1	504.00	8	510.75	504.00	-7	3,139	-0.22%
2018/04/19	2	528.00	1	524.00	521.00	1	3,083	0.03%
2018/04/18	30	523.67	7	524.00	527.00	23	3,065	0.75%
2018/04/17	2	514.00	1	516.00	514.00	1	3,026	0.03%
2018/04/16	0	0.00	1	507.00	501.00	-1	2,968	-0.03%
2018/04/13	5	500.40	2	501.00	505.00	3	3,036	0.10%
2018/04/12	3	496.00	14	497.64	493.00	-11	3,008	-0.37%
2018/04/11	2	477.50	7	479.21	479.00	-5	2,955	-0.17%
2018/04/10	73	484.77	1	488.00	480.00	72	2,991	2.41%
2018/04/09	1	447.00	1	448.00	444.00	0	2,863	0.00%
2018/04/03	5	446.80	10	442.25	453.00	-5	2,796	-0.18%
2018/04/02	1	422.00	3	425.83	421.00	-2	2,711	-0.07%
2018/03/31	1	420.50	1	425.00	424.00	0	2,718	0.00%
2018/03/30	1	423.00	2	421.25	417.00	-1	2,716	-0.04%
2018/03/28	1	414.50	1	410.50	411.00	0	2,677	0.00%
2018/03/27	2	416.50	39	416.96	413.00	-37	2,667	-1.39%
2018/03/26	200	414.04	7.1	412.23	412.00	192.9	2,657	7.26%	大買/鉅額交易
2018/03/23	2	379.00	1	389.00	387.00	1	2,517	0.04%
2018/03/20	1	384.00	8	385.00	384.50	-7	2,453	-0.29%
2018/03/16	0	0.00	0.1	385.00	385.00	-0.1	2,482	0.00%
2018/03/15	0	0.00	2	388.50	387.50	-2	2,487	-0.08%
2018/03/08	4	395.50	1	391.00	392.50	3	2,686	0.11%
2018/03/07	0	0.00	1	386.00	386.00	-1	2,653	-0.04%
2018/03/02	1	371.50	0	0.00	371.00	1	2,740	0.04%
2018/03/01	1	375.00	0	0.00	378.50	1	2,798	0.04%
2018/02/27	7	381.21	0	0.00	375.00	7	2,794	0.25%
2018/02/26	21	384.36	0	0.00	385.00	21	2,835	0.74%
2018/02/23	0	0.00	2	378.00	370.50	-2	2,790	-0.07%
2018/02/22	3	370.67	9	365.94	373.50	-6	2,825	-0.21%
2018/02/21	2	368.75	2	368.50	369.50	0	2,865	0.00%
2018/02/12	5	359.60	0	0.00	358.50	5	2,838	0.18%
2018/02/09	1	351.00	0	0.00	354.00	1	2,852	0.04%
2018/02/08	2	366.75	2	367.00	359.50	0	2,831	0.00%
2018/02/07	7	373.93	3	373.67	365.00	4	2,833	0.14%
2018/02/06	7	353.43	204	350.99	348.00	-197	2,813	-7.00%	大賣/鉅額交易
2018/02/05	1	380.50	0	0.00	378.00	1	2,735	0.04%
2018/01/31	0	0.00	3	374.17	377.50	-3	3,050	-0.10%
2018/01/30	2	373.75	3	378.17	375.50	-1	3,080	-0.03%
2018/01/29	1	376.00	0	0.00	368.00	1	3,149	0.03%
2018/01/26	4	373.88	7	373.78	373.50	-3	3,147	-0.10%
2018/01/25	0	0.00	22	363.84	360.00	-22	3,099	-0.71%
2018/01/24	0	0.00	25	365.22	365.00	-25	3,088	-0.81%
2018/01/23	2	363.50	1	365.50	369.00	1	3,092	0.03%
2018/01/22	7	352.00	0	0.00	351.50	7	2,986	0.23%
2018/01/18	50	343.85	0	0.00	345.00	50	2,993	1.67%
2018/01/16	0	0.00	3	343.50	344.00	-3	3,019	-0.10%
2018/01/15	0	0.00	0.1	344.00	345.00	-0.1	3,031	0.00%
2018/01/12	0	0.00	2	344.25	344.50	-2	3,076	-0.07%
2018/01/11	0	0.00	1.1	339.91	340.00	-1.1	3,182	-0.03%
2018/01/10	4	339.25	2.1	337.55	339.00	1.9	3,227	0.06%
2018/01/09	3	338.00	3	335.67	343.00	0	3,220	0.00%
2018/01/08	5	330.90	0	0.00	329.00	5	3,141	0.16%
2018/01/05	192	332.82	0	0.00	335.50	192	3,131	6.13%	大買/鉅額交易
2018/01/04	9	330.89	8	333.19	335.00	1	3,124	0.03%
2018/01/03	2	321.75	2	325.50	321.50	0	3,108	0.00%