群聯 (8299)-兆豐券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▼46
漲幅
-6.08%
成交量
4,583張
產業
上櫃半導體類股
1038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

群聯 (8299)籌碼相關－兆豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	23	718.87	118	710.44	710.00	-95	3,000	-3.17%	大賣/
2024/04/18	3	757.67	1	756.00	756.00	2	2,948	0.07%
2024/04/17	62	746.89	42.3	740.04	750.00	19.7	2,955	0.67%
2024/04/16	12.1	715.21	45	708.42	715.00	-32.9	2,909	-1.13%
2024/04/15	13	741.32	1	734.00	741.00	12	2,861	0.42%
2024/04/12	78	762.76	5	747.60	748.00	73	2,846	2.57%
2024/04/11	4.1	719.76	4	728.00	721.00	0.1	2,771	0.00%
2024/04/10	7	740.29	6	737.67	739.00	1	2,737	0.04%
2024/04/09	13	717.92	7.1	716.17	725.00	5.9	2,737	0.22%
2024/04/08	4	701.25	53	703.40	709.00	-49	2,716	-1.80%
2024/04/03	3	708.00	15	709.47	713.00	-12	2,708	-0.44%
2024/04/02	5	706.60	5	710.20	709.00	0	2,699	0.00%
2024/04/01	4	699.25	2	698.00	699.00	2	2,680	0.07%
2024/03/29	92	707.51	25.2	702.81	708.00	66.8	2,671	2.50%
2024/03/28	3	691.67	2	700.00	690.00	1	2,631	0.04%
2024/03/27	8	677.59	4	672.50	678.00	4	2,593	0.16%
2024/03/26	12.2	678.25	22	666.36	663.00	-9.8	2,580	-0.38%
2024/03/25	10	672.20	3	682.65	680.00	7	2,519	0.28%
2024/03/22	16.2	647.84	36	658.08	653.00	-19.8	2,477	-0.80%
2024/03/21	18	658.33	18	658.38	661.00	0	2,354	0.00%
2024/03/20	1	610.03	18	607.44	601.00	-17	2,286	-0.74%
2024/03/19	10	615.20	12	615.58	609.00	-2	2,289	-0.09%
2024/03/18	2	605.00	1	606.00	606.00	1	2,310	0.04%
2024/03/15	0	0.00	20	588.40	587.00	-20	2,342	-0.85%
2024/03/14	2	580.00	2	575.00	586.00	0	2,366	0.00%
2024/03/13	2.2	598.86	1	586.00	590.00	1.2	2,356	0.05%
2024/03/12	1	610.00	5	612.00	615.00	-4	2,308	-0.17%
2024/03/11	5.2	603.69	10	595.50	605.00	-4.8	2,310	-0.21%
2024/03/08	1	592.00	127	600.76	598.00	-126	2,282	-5.52%	大賣/鉅額交易
2024/03/07	10	607.40	75	608.80	611.00	-65	2,261	-2.87%
2024/03/06	1	630.00	0	0.00	629.00	1	2,255	0.04%
2024/03/05	1.2	616.17	86	614.37	619.00	-84.8	2,300	-3.69%
2024/03/04	1	624.00	2.1	630.79	626.00	-1.1	2,289	-0.05%
2024/03/01	21	627.43	7	622.29	623.00	14	2,291	0.61%
2024/02/29	1	630.00	0	0.00	628.00	1	2,280	0.04%
2024/02/27	11.2	623.98	7	620.00	624.00	4.2	2,262	0.19%
2024/02/26	21.2	600.41	98	600.53	598.00	-76.8	2,192	-3.50%
2024/02/23	63	616.56	33	618.82	615.00	30	2,142	1.40%
2024/02/22	52	596.35	4	593.50	609.00	48	2,101	2.28%
2024/02/21	2	575.00	30	562.87	573.00	-28	2,008	-1.39%
2024/02/20	2	551.50	9	551.11	556.00	-7	1,971	-0.36%
2024/02/19	6	551.67	3	552.33	556.00	3	1,981	0.15%
2024/02/16	2	535.00	3	536.67	537.00	-1	1,989	-0.05%
2024/02/15	11	548.36	3	549.00	544.00	8	1,990	0.40%
2024/02/05	3	538.00	8	535.13	537.00	-5	1,967	-0.25%
2024/02/02	1	537.00	2	536.50	539.00	-1	1,995	-0.05%
2024/02/01	7	532.86	1	537.00	538.00	6	2,062	0.29%
2024/01/31	6	529.00	3	529.00	528.00	3	2,201	0.14%
2024/01/30	1	522.00	1	526.00	520.00	0	2,203	0.00%
2024/01/29	1	523.00	13	524.69	526.00	-12	2,208	-0.54%
2024/01/26	5	525.80	10	527.30	521.00	-5	2,225	-0.22%
2024/01/25	2	540.00	35	541.46	539.00	-33	2,238	-1.47%
2024/01/24	3	542.00	12	541.42	539.00	-9	2,249	-0.40%
2024/01/23	37	538.68	15	539.80	540.00	22	2,265	0.97%
2024/01/22	14	538.07	5	541.00	534.00	9	2,248	0.40%
2024/01/19	13	516.38	6	516.33	516.00	7	2,212	0.32%
2024/01/18	1	511.00	1	508.00	508.00	0	2,231	0.00%
2024/01/17	6	511.67	2	517.50	513.00	4	2,237	0.18%
2024/01/16	41	522.34	40	522.98	520.00	1	2,244	0.04%
2024/01/15	18	503.00	23	514.43	516.00	-5	2,234	-0.22%
2024/01/12	8	483.69	0	0.00	482.00	8	2,197	0.36%
2024/01/11	10	485.45	50	480.68	489.00	-40	2,235	-1.79%
2024/01/10	8	494.38	2	492.25	494.00	6	2,236	0.27%
2024/01/09	2	493.00	0	0.00	495.00	2	2,284	0.09%
2024/01/08	55	498.55	2	500.50	497.00	53	2,304	2.30%
2024/01/05	32	497.84	0	0.00	499.50	32	2,352	1.36%
2024/01/04	4	496.88	3	507.00	498.50	1	2,365	0.04%
2024/01/03	14	494.39	58	494.62	498.50	-44	2,373	-1.85%
2024/01/02	5	520.20	1	522.00	514.00	4	2,338	0.17%
2023/12/29	55	524.27	5	524.00	520.00	50	2,348	2.13%
2023/12/28	8	521.00	54	522.17	523.00	-46	2,351	-1.96%
2023/12/27	7	523.71	19.1	520.22	524.00	-12.1	2,414	-0.50%
2023/12/26	4	517.00	65	516.03	516.00	-61	2,412	-2.53%
2023/12/25	4	512.00	13	513.00	510.00	-9	2,454	-0.37%
2023/12/22	4	528.25	2	532.00	515.00	2	2,488	0.08%
2023/12/21	8	518.50	1	520.00	519.00	7	2,478	0.28%
2023/12/20	2	510.50	0	0.00	511.00	2	2,471	0.08%
2023/12/19	1	514.00	24	512.75	514.00	-23	2,477	-0.93%
2023/12/18	1	523.00	12	521.42	520.00	-11	2,487	-0.44%
2023/12/15	6	526.67	3	531.67	525.00	3	2,498	0.12%
2023/12/14	6	543.33	13	542.54	543.00	-7	2,487	-0.28%
2023/12/13	70	539.81	24	537.88	540.00	46	2,498	1.84%
2023/12/12	39	528.67	9	527.00	523.00	30	2,592	1.16%
2023/12/11	15	518.87	4	516.00	519.00	11	2,551	0.43%
2023/12/08	4	512.00	13	509.15	512.00	-9	2,534	-0.36%
2023/12/07	2	497.00	16	497.75	500.00	-14	2,535	-0.55%
2023/12/06	13	492.35	5	495.90	505.00	8	2,550	0.31%
2023/12/05	33	486.76	7	488.43	484.50	26	2,572	1.01%
2023/12/04	5	494.60	1	498.50	490.50	4	2,618	0.15%
2023/12/01	5	493.70	2	488.25	494.00	3	2,616	0.11%
2023/11/30	173	489.93	21	487.88	483.50	152	2,607	5.83%	大買/鉅額交易
2023/11/29	141	479.90	10	476.70	477.50	131	2,569	5.10%	大買/鉅額交易
2023/11/28	3	474.17	7	474.07	479.50	-4	2,599	-0.15%
2023/11/24	4	468.13	54	465.21	469.00	-50	2,796	-1.79%
2023/11/23	1	466.00	32	467.55	465.00	-31	2,788	-1.11%
2023/11/22	2.1	468.05	102	465.42	470.00	-100	2,783	-3.59%	大賣/
2023/11/21	1	472.50	253.1	471.77	473.50	-252.1	2,771	-9.10%	大賣/鉅額交易
2023/11/20	2	478.00	13	478.96	478.00	-11	2,762	-0.40%
2023/11/17	5	479.50	1	477.50	479.00	4	2,772	0.14%
2023/11/16	6	472.33	3	472.00	472.00	3	2,761	0.11%
2023/11/15	20	479.28	65	479.86	479.50	-45	2,733	-1.65%
2023/11/14	5	485.80	2	490.00	485.50	3	2,705	0.11%
2023/11/13	5	491.70	10	491.90	493.00	-5	2,730	-0.18%
2023/11/10	4	485.13	11	486.05	485.00	-7	2,718	-0.26%
2023/11/09	5	482.50	14	483.32	485.50	-9	2,696	-0.33%
2023/11/08	44	466.16	249	463.85	470.00	-205	2,634	-7.78%	大賣/鉅額交易
2023/11/07	26	492.94	1.1	491.41	497.00	24.9	2,512	0.99%
2023/11/06	11	489.55	1	491.00	488.00	10	2,497	0.40%
2023/11/03	8	484.00	26	482.94	482.50	-18	2,493	-0.72%
2023/11/02	8	477.00	3	479.33	480.50	5	2,499	0.20%
2023/11/01	4	472.00	29	467.29	466.50	-25	2,505	-1.00%
2023/10/31	4	470.25	2	462.25	465.50	2	2,494	0.08%
2023/10/30	1	462.50	0	0.00	458.00	1	2,466	0.04%
2023/10/27	1	455.50	0	0.00	458.00	1	2,464	0.04%
2023/10/26	5	459.00	2.1	459.72	455.00	2.9	2,457	0.12%
2023/10/25	2	469.50	5	471.00	468.00	-3	2,478	-0.12%
2023/10/24	8	473.75	7	475.57	475.00	1	2,523	0.04%
2023/10/23	4	476.88	1.1	485.42	472.50	2.9	2,513	0.12%
2023/10/20	107	484.97	1	484.50	485.00	106	2,524	4.20%	大買/鉅額交易
2023/10/19	19	486.26	119.2	486.09	490.00	-100.2	2,517	-3.98%	大賣/
2023/10/18	0	0.00	72	475.81	470.00	-72	2,505	-2.87%
2023/10/17	43.1	485.36	1	484.50	486.50	42.1	2,495	1.69%
2023/10/16	10	478.30	3	478.17	480.50	7	2,498	0.28%
2023/10/13	11.1	477.85	1.5	477.67	478.50	9.6	2,496	0.38%
2023/10/12	9	464.50	9	465.67	470.00	0	2,456	0.00%
2023/10/11	396	470.54	58	470.65	467.00	338	2,456	13.76%	大買/鉅額交易
2023/10/06	92	463.55	3	464.00	463.00	89	2,440	3.65%
2023/10/05	6	461.75	3	463.50	466.00	3	2,429	0.12%
2023/10/04	38	468.33	12	467.63	467.00	26	2,420	1.07%
2023/10/03	21	474.60	9	474.23	471.00	12	2,420	0.50%
2023/10/02	22	465.64	1	461.59	466.50	21	2,406	0.87%
2023/09/28	14	457.43	9	460.28	456.00	5	2,397	0.21%
2023/09/27	28	462.30	2	451.00	466.50	26	2,358	1.10%
2023/09/26	6	457.67	4	457.25	454.50	2	2,338	0.09%
2023/09/25	2	460.50	3	457.17	456.50	-1	2,335	-0.04%
2023/09/22	6	456.83	1	448.00	457.50	5	2,345	0.21%
2023/09/21	6	455.17	3	451.00	454.50	3	2,363	0.13%
2023/09/20	4	463.00	72	462.52	460.00	-68	2,356	-2.89%
2023/09/19	5	465.10	5	466.00	467.00	0	2,350	0.00%
2023/09/18	67	476.54	41	471.68	468.50	26	2,336	1.11%
2023/09/15	55.4	469.10	20	474.28	473.50	35.4	2,311	1.53%
2023/09/14	7	446.07	1	447.50	446.00	6	2,169	0.28%
2023/09/13	47	440.81	1	442.50	443.50	46	2,157	2.13%
2023/09/12	17	441.53	11	443.41	441.00	6	2,149	0.28%
2023/09/11	40	446.35	20.1	442.50	441.50	19.9	2,138	0.93%
2023/09/08	217	445.21	43	445.03	446.50	174	2,117	8.22%	大買/鉅額交易
2023/09/07	37	439.18	0.1	438.50	438.50	36.9	2,134	1.73%
2023/09/06	11	427.05	1	427.50	426.00	10	2,089	0.48%
2023/09/05	15	424.10	13	425.92	427.50	2	2,079	0.10%
2023/09/04	43	426.77	4	421.00	427.50	39	2,076	1.88%
2023/09/01	4	425.63	30	424.68	422.00	-26	2,091	-1.24%
2023/08/31	58	424.58	36	424.96	423.50	22	2,048	1.07%
2023/08/30	54.1	403.87	4	401.13	408.00	50.1	1,904	2.63%
2023/08/29	3	384.83	62	382.92	387.50	-59	1,835	-3.22%
2023/08/28	6	382.92	1	380.50	381.00	5	1,842	0.27%
2023/08/25	9	386.89	2	386.75	385.50	7	1,910	0.37%
2023/08/24	5	388.40	2	389.25	391.00	3	1,932	0.16%
2023/08/23	1	381.50	1	380.50	383.00	0	1,973	0.00%
2023/08/22	3	372.83	0	0.00	373.00	3	1,976	0.15%
2023/08/21	5	372.80	0	0.00	371.50	5	1,976	0.25%
2023/08/18	10	374.05	23	376.11	376.50	-13	1,978	-0.66%
2023/08/17	16	374.22	2	380.50	382.00	14	1,965	0.71%
2023/08/16	25	361.76	21	362.48	363.00	4	1,926	0.21%
2023/08/15	20	363.25	1	359.50	362.00	19	1,925	0.99%
2023/08/14	2	357.75	2	355.50	358.00	0	1,945	0.00%
2023/08/11	1	363.50	0	0.00	363.00	1	1,972	0.05%
2023/08/10	3	371.00	22	371.41	371.00	-19	1,967	-0.97%
2023/08/08	6	380.84	0	0.00	383.00	6	1,970	0.31%
2023/08/07	27	388.43	2	389.25	386.50	25	1,946	1.28%
2023/08/04	4	399.38	1	398.00	401.00	3	1,910	0.16%
2023/08/02	1	395.50	6	397.33	396.50	-5	1,908	-0.26%
2023/08/01	3	409.17	0	0.00	409.50	3	1,930	0.16%
2023/07/31	3.1	408.49	29	412.12	409.00	-25.9	1,928	-1.34%
2023/07/28	15	421.93	8	417.44	421.50	7	1,918	0.36%
2023/07/27	10	407.55	46	412.26	412.50	-36	1,870	-1.92%
2023/07/26	103	385.93	11	387.14	384.50	92	1,809	5.08%	大買/
2023/07/25	12.1	389.67	1	389.00	388.50	11.1	1,810	0.61%
2023/07/24	8	394.69	79	395.31	396.50	-71	1,799	-3.95%
2023/07/21	11	397.05	68	396.91	398.50	-57	1,797	-3.17%
2023/07/20	1	408.00	194	409.40	410.50	-193	1,772	-10.89%	大賣/鉅額交易
2023/07/19	10	413.95	32	416.73	407.00	-22	1,758	-1.25%
2023/07/18	4	408.88	54	402.09	410.00	-50	1,721	-2.91%
2023/07/17	8	397.25	67	398.39	398.50	-59	1,702	-3.47%
2023/07/14	31	408.11	53	406.19	407.00	-22	1,697	-1.30%
2023/07/13	10	399.40	11	398.09	398.00	-1	1,692	-0.06%
2023/07/12	1	391.50	2	392.00	394.50	-1	1,684	-0.06%
2023/07/11	10	392.00	22	390.70	392.50	-12	1,687	-0.71%
2023/07/10	14	384.86	25	385.40	386.00	-11	1,711	-0.64%
2023/07/07	4	388.38	72	389.26	389.00	-68	1,766	-3.85%
2023/07/06	8	409.94	25	408.60	409.00	-17	1,752	-0.97%
2023/07/05	3	405.17	7	406.21	404.00	-4	1,787	-0.22%
2023/07/04	12	410.00	7	412.93	408.50	5	1,840	0.27%
2023/07/03	12	416.67	12	416.13	417.50	0	1,872	0.00%
2023/06/30	9	412.11	15	413.53	411.50	-6	1,969	-0.30%
2023/06/29	45	432.23	7	431.29	423.50	38	2,026	1.88%
2023/06/28	15	423.07	13	421.92	424.00	2	1,996	0.10%
2023/06/27	10	420.10	2	414.25	415.00	8	1,988	0.40%
2023/06/26	5	409.90	0	0.00	410.00	5	1,992	0.25%
2023/06/21	11	411.95	56	412.34	412.00	-45	2,046	-2.20%
2023/06/20	5	417.60	17	418.44	416.00	-12	2,040	-0.59%
2023/06/19	6	424.17	0	0.00	422.00	6	2,044	0.29%
2023/06/16	16	427.94	0	0.00	429.00	16	2,039	0.78%
2023/06/15	17	430.15	1	432.50	427.50	16	2,030	0.79%
2023/06/14	46	427.43	2	420.75	420.00	44	2,020	2.18%
2023/06/13	5	435.70	4	438.13	428.00	1	2,051	0.05%
2023/06/12	92	428.91	6	426.75	430.00	86	1,991	4.32%
2023/06/09	0	0.00	4	424.13	421.00	-4	1,987	-0.20%
2023/06/08	10	426.35	10	428.20	424.00	0	1,996	0.00%
2023/06/07	122	424.69	5	423.50	423.00	117	1,989	5.88%	大買/鉅額交易
2023/06/06	1	404.50	4	407.50	406.50	-3	1,949	-0.15%
2023/06/05	0	0.00	27	409.78	410.00	-27	1,956	-1.38%
2023/06/02	1	413.00	24	416.71	410.50	-23	1,953	-1.18%
2023/06/01	4	420.13	4	421.00	419.00	0	1,941	0.00%
2023/05/31	69	433.19	23.9	427.88	427.50	45.2	1,927	2.34%
2023/05/30	9	416.78	12	414.13	416.00	-3	1,878	-0.16%
2023/05/29	36	416.93	3	414.83	415.50	33	1,865	1.77%
2023/05/26	5	398.20	1	398.00	398.00	4	1,829	0.22%
2023/05/25	1	392.50	2	391.25	391.50	-1	1,823	-0.05%
2023/05/24	5	393.60	2	391.25	395.00	3	1,836	0.16%
2023/05/23	1	392.00	1	393.00	392.00	0	1,840	0.00%
2023/05/22	1	388.00	0	0.00	388.00	1	1,839	0.05%
2023/05/19	6	389.50	0	0.00	388.50	6	1,845	0.33%
2023/05/18	1	389.00	8	390.00	389.00	-7	1,838	-0.38%
2023/05/17	10	387.65	140	389.44	389.50	-130	1,813	-7.17%	大賣/鉅額交易
2023/05/16	8	378.25	67	375.03	373.50	-59	1,798	-3.28%
2023/05/15	1	367.00	12	362.50	362.00	-11	1,780	-0.62%
2023/05/10	2	383.00	12	385.08	381.00	-10	1,814	-0.55%
2023/05/09	0	0.00	17	391.97	390.50	-17	1,824	-0.93%
2023/05/08	33	390.39	21	395.62	395.00	12	1,824	0.66%
2023/05/05	24	381.69	1	376.50	382.50	23	1,792	1.28%
2023/05/04	1	382.00	0	0.00	382.00	1	1,794	0.06%
2023/05/03	0	0.00	3	388.00	388.00	-3	1,795	-0.17%
2023/05/02	5	396.10	3	394.83	393.00	2	1,817	0.11%
2023/04/28	33	390.35	3	390.17	389.00	30	1,824	1.64%
2023/04/27	6	390.17	0	0.00	389.50	6	1,810	0.33%
2023/04/26	2	375.75	88	374.21	376.50	-86	1,788	-4.81%
2023/04/25	1	375.00	0	0.00	375.00	1	1,788	0.06%
2023/04/24	2	383.75	0	0.00	385.00	2	1,782	0.11%
2023/04/21	4	390.25	0	0.00	386.50	4	1,810	0.22%
2023/04/19	0	399.50	30	395.22	393.50	-30	1,826	-1.64%
2023/04/18	1	403.50	136	401.78	400.00	-135	1,887	-7.15%	大賣/鉅額交易
2023/04/17	3	411.33	19	407.18	410.00	-16	1,897	-0.84%
2023/04/14	26	410.06	1	408.50	411.00	25	1,890	1.32%
2023/04/13	32	412.42	14.1	410.89	409.50	17.9	1,894	0.95%
2023/04/12	51	421.69	8	420.31	424.00	43	1,860	2.31%
2023/04/11	58	411.50	25	408.50	409.00	33	1,791	1.84%
2023/04/10	30.1	403.73	6	405.67	400.50	24.1	1,753	1.37%
2023/04/07	64	404.79	5	399.80	408.00	59	1,723	3.42%
2023/04/06	66	398.45	9	398.72	398.00	57	1,659	3.44%
2023/03/31	230	397.92	16	397.22	392.00	214	1,613	13.27%	大買/鉅額交易
2023/03/30	39	382.05	0.1	386.00	381.50	38.9	1,510	2.58%
2023/03/29	0	0.00	16	365.03	362.50	-16	1,435	-1.11%
2023/03/27	13	376.58	21	375.29	370.00	-8	1,446	-0.55%
2023/03/24	48	375.50	2.1	366.26	378.00	45.9	1,434	3.20%
2023/03/23	1	366.00	6	364.25	365.00	-5	1,383	-0.36%
2023/03/22	6	359.08	0	0.00	360.50	6	1,383	0.43%
2023/03/21	0	0.00	3	353.00	352.00	-3	1,397	-0.21%
2023/03/20	2	358.00	0	0.00	356.50	2	1,422	0.14%
2023/03/17	3	358.33	32	358.17	358.00	-29	1,435	-2.02%
2023/03/16	10	352.20	25	353.68	356.50	-15	1,429	-1.05%
2023/03/15	1	344.00	0	0.00	343.00	1	1,408	0.07%
2023/03/14	0	0.00	73	341.39	338.00	-73	1,459	-5.00%
2023/03/10	4	351.50	2	350.00	351.00	2	1,424	0.14%
2023/03/09	1	367.00	0	0.00	362.50	1	1,424	0.07%
2023/03/06	0	0.00	1	368.00	368.00	-1	1,415	-0.07%
2023/03/03	1	368.00	3	364.00	362.50	-2	1,411	-0.14%
2023/03/02	3	367.33	0	0.00	365.50	3	1,422	0.21%
2023/02/24	1	358.50	0	0.00	351.00	1	1,403	0.07%
2023/02/22	0	0.00	4	354.63	355.50	-4	1,479	-0.27%
2023/02/21	4	372.75	0	0.00	370.00	4	1,502	0.27%
2023/02/20	2	369.50	3	369.50	367.00	-1	1,551	-0.06%
2023/02/17	22	368.02	0	0.00	368.00	22	1,572	1.40%
2023/02/16	0	0.00	50	361.50	364.50	-50	1,581	-3.16%
2023/02/15	2	361.25	7	361.36	361.50	-5	1,628	-0.31%
2023/02/14	6	365.08	11	364.18	365.00	-5	1,636	-0.31%
2023/02/10	0	0.00	31.2	351.82	352.00	-31.2	1,684	-1.85%
2023/02/09	33.2	362.10	4	361.13	360.50	29.2	1,688	1.73%
2023/02/08	2	367.00	64	368.74	370.50	-62	1,697	-3.65%
2023/02/07	0	0.00	170	356.88	359.00	-170	1,692	-10.04%	大賣/鉅額交易
2023/02/06	10	362.35	28	361.13	364.00	-18	1,686	-1.07%
2023/02/03	0	0.00	28	370.11	368.00	-28	1,678	-1.67%
2023/02/02	0	0.00	2.1	369.58	369.00	-2.1	1,682	-0.13%
2023/02/01	6	368.17	1	367.00	368.00	5	1,691	0.30%
2023/01/31	1	370.50	3	373.33	371.00	-2	1,698	-0.12%
2023/01/30	3	365.67	26	365.77	365.00	-23	1,680	-1.37%
2023/01/17	50	356.63	0	0.00	356.50	50	1,687	2.96%
2023/01/16	2	353.50	3	356.50	354.50	-1	1,694	-0.06%
2023/01/13	7	353.07	9	352.50	348.50	-2	1,699	-0.12%
2023/01/12	0	0.00	5	359.20	355.00	-5	1,700	-0.29%
2023/01/11	13	362.62	11	361.86	362.50	2	1,712	0.12%
2023/01/10	9	353.83	3	354.00	354.00	6	1,700	0.35%
2023/01/09	6	346.83	9	349.89	349.00	-3	1,706	-0.18%
2023/01/06	8	346.06	15	345.23	351.00	-7	1,732	-0.40%
2023/01/05	29	336.31	14	333.50	335.50	15	1,724	0.87%
2023/01/04	1	325.00	2	324.25	327.00	-1	1,797	-0.06%
2023/01/03	32	324.25	1	316.50	325.00	31	1,823	1.70%
2022/12/30	35	317.67	7	316.43	315.00	28	1,822	1.54%
2022/12/29	10	315.80	0	0.00	316.50	10	1,820	0.55%
2022/12/28	0	0.00	8	311.00	310.50	-8	1,851	-0.43%
2022/12/27	5	314.20	3	311.67	315.50	2	1,863	0.11%
2022/12/26	4	306.88	3	305.00	305.50	1	1,885	0.05%
2022/12/23	2	302.00	0	0.00	305.00	2	1,906	0.10%
2022/12/22	0	0.00	1	310.00	307.50	-1	1,912	-0.05%
2022/12/21	1	306.00	1	310.50	305.00	0	1,916	0.00%
2022/12/20	3	312.67	9	313.39	307.50	-6	1,916	-0.31%
2022/12/19	4	312.00	5	315.00	313.50	-1	1,914	-0.05%
2022/12/16	8	307.81	61	307.98	306.50	-53	1,903	-2.78%
2022/12/15	2	314.00	0	0.00	313.50	2	1,912	0.10%
2022/12/14	2	314.75	3	311.83	310.50	-1	1,929	-0.05%
2022/12/13	6	313.33	11	313.64	311.00	-5	1,921	-0.26%
2022/12/12	12	317.29	12	313.67	319.00	0	1,898	0.00%
2022/12/09	8	314.31	0	0.00	313.00	8	1,874	0.43%
2022/12/08	0	0.00	6	304.08	307.50	-6	1,866	-0.32%
2022/12/07	5	302.40	16	303.53	303.00	-11	1,862	-0.59%
2022/12/06	8	312.13	85	312.99	307.00	-77	1,833	-4.20%
2022/12/05	0	0.00	155	334.94	335.00	-155	1,766	-8.78%	大賣/鉅額交易
2022/12/02	2	335.50	0	0.00	335.00	2	1,765	0.11%
2022/12/01	0	0.00	22	335.52	337.00	-22	1,767	-1.24%
2022/11/30	2.1	327.00	0	0.00	326.50	2.1	1,752	0.12%
2022/11/29	3	326.50	5	324.50	326.50	-2	1,763	-0.11%
2022/11/28	0	0.00	1	328.00	329.50	-1	1,768	-0.06%
2022/11/25	0	0.00	13	333.46	330.50	-13	1,778	-0.73%
2022/11/24	0	0.00	2	337.00	337.00	-2	1,777	-0.11%
2022/11/23	5	330.40	1	330.00	328.50	4	1,769	0.23%
2022/11/21	27	339.19	1	339.00	329.50	26	1,773	1.47%
2022/11/18	20	346.00	12	342.96	339.00	8	1,749	0.46%
2022/11/17	51	337.50	11.1	339.44	336.50	39.9	1,672	2.39%
2022/11/16	7	339.21	7	331.57	338.50	0	1,640	0.00%
2022/11/15	5.1	326.22	5	330.50	325.50	0.1	1,590	0.00%
2022/11/14	2	322.00	14	322.82	321.00	-12	1,571	-0.76%
2022/11/11	1	322.50	2	327.00	325.50	-1	1,558	-0.06%
2022/11/10	6	312.17	9	313.33	312.50	-3	1,525	-0.20%
2022/11/09	29.1	312.48	8	312.75	316.50	21.1	1,532	1.38%
2022/11/08	4	307.88	5	303.90	305.00	-1	1,512	-0.07%
2022/11/07	4.1	295.75	4	295.50	296.00	0.1	1,487	0.00%
2022/11/04	4	284.88	0	0.00	285.50	4	1,479	0.27%
2022/11/03	4	293.38	5	294.10	294.00	-1	1,454	-0.07%
2022/11/02	7	303.43	3	302.17	301.50	4	1,438	0.28%
2022/11/01	1	297.00	0	0.00	297.00	1	1,431	0.07%
2022/10/31	0	0.00	6	293.67	295.50	-6	1,435	-0.42%
2022/10/28	5	295.00	1	291.00	292.00	4	1,438	0.28%
2022/10/27	7	297.21	6	298.33	299.00	1	1,437	0.07%
2022/10/26	1	286.50	0	0.00	285.50	1	1,439	0.07%
2022/10/25	6	288.50	27	287.50	285.00	-21	1,483	-1.42%
2022/10/24	1	303.00	7	297.71	295.00	-6	1,470	-0.41%
2022/10/21	10	295.70	0	0.00	290.00	10	1,472	0.68%
2022/10/20	5	293.70	3	296.17	293.50	2	1,471	0.14%
2022/10/19	7	299.14	1	310.50	297.00	6	1,475	0.41%
2022/10/18	3	305.50	1	306.50	307.50	2	1,461	0.14%
2022/10/14	91.1	303.38	6	306.58	306.50	85.1	1,448	5.87%
2022/10/13	0	0.00	10.3	301.97	298.00	-10.3	1,443	-0.71%
2022/10/12	249.3	309.90	26	310.52	311.00	223.3	1,406	15.88%	大買/鉅額交易
2022/10/11	7.3	284.52	1	288.00	289.50	6.3	1,354	0.46%
2022/10/07	3	287.33	0	0.00	286.00	3	1,342	0.22%
2022/10/06	1	290.00	9	289.39	288.50	-8	1,351	-0.59%
2022/10/05	8	290.31	4	287.13	288.00	4	1,371	0.29%
2022/10/04	2	283.75	0	0.00	282.50	2	1,349	0.15%
2022/10/03	2	282.00	3	286.83	280.00	-1	1,346	-0.07%
2022/09/30	1	265.50	1	248.00	265.50	0	1,352	0.00%
2022/09/29	72	253.63	0	0.00	253.50	72	1,361	5.29%
2022/09/28	1.1	252.10	0	0.00	251.00	1.1	1,373	0.08%
2022/09/27	0	0.00	1	261.00	259.00	-1	1,395	-0.07%
2022/09/26	2.1	259.73	3	258.67	256.00	-1	1,409	-0.07%
2022/09/23	0	0.00	2	267.50	268.00	-2	1,433	-0.14%
2022/09/22	2	267.52	0	0.00	270.00	2	1,465	0.14%
2022/09/21	1.1	275.14	0	0.00	275.50	1.1	1,461	0.07%
2022/09/20	9	288.50	0	0.00	288.50	9	1,467	0.61%
2022/09/19	1	294.50	0	0.00	290.00	1	1,491	0.07%
2022/09/16	1	298.50	5	299.60	298.50	-4	1,521	-0.26%
2022/09/15	3	303.00	4	299.88	300.50	-1	1,545	-0.06%
2022/09/14	3	296.67	2	296.00	298.00	1	1,585	0.06%
2022/09/13	2	302.98	0	0.00	301.50	2	1,596	0.13%
2022/09/12	0	0.00	2	303.25	303.00	-2	1,622	-0.12%
2022/09/08	87	298.75	4	294.75	301.00	83	1,667	4.98%
2022/09/07	2	292.01	2	293.00	293.50	0	1,699	0.00%
2022/09/06	5	296.90	42	297.50	297.50	-37	1,729	-2.14%
2022/09/05	1	295.00	3	293.83	293.00	-2	1,758	-0.11%
2022/09/02	3	304.33	44	302.01	302.00	-41	1,762	-2.33%
2022/09/01	0	0.00	6	307.00	303.50	-6	1,765	-0.34%
2022/08/31	6	310.67	1	312.00	312.50	5	1,753	0.29%
2022/08/30	2	310.00	0	0.00	308.00	2	1,757	0.11%
2022/08/29	1	308.00	0	0.00	307.50	1	1,764	0.06%
2022/08/26	3	322.33	8	320.63	317.00	-5	1,759	-0.28%
2022/08/25	46	310.90	1.1	309.09	311.00	45	1,756	2.56%
2022/08/24	16	306.16	0	0.00	306.00	16	1,783	0.90%
2022/08/23	1	306.50	1	302.50	304.50	0	1,794	0.00%
2022/08/22	28	310.00	0	0.00	310.00	28	1,811	1.55%
2022/08/19	0	0.00	1	313.50	314.00	-1	1,828	-0.05%
2022/08/18	1	311.00	0	0.00	309.50	1	1,877	0.05%
2022/08/16	0	309.50	2	310.25	307.50	-2	1,898	-0.10%
2022/08/15	3	312.67	8.1	308.79	312.00	-5.1	1,878	-0.27%
2022/08/12	8	307.07	12.2	307.30	309.00	-4.2	1,864	-0.22%
2022/08/11	24	303.44	8	301.88	302.50	16	1,867	0.86%
2022/08/10	4	292.00	3	290.67	292.00	1	1,872	0.05%
2022/08/09	4	294.63	0	0.00	294.00	4	1,895	0.21%
2022/08/08	1	291.00	1	291.00	292.00	0	1,913	0.00%
2022/08/05	2	294.00	6	293.33	294.00	-4	1,922	-0.21%
2022/08/04	1	286.00	1	283.50	287.00	0	1,941	0.00%
2022/08/03	1	288.44	4	287.25	283.00	-3	1,953	-0.15%
2022/08/02	1	284.50	10	282.35	284.00	-9	1,961	-0.46%
2022/08/01	19	285.84	2	284.00	286.00	17	1,978	0.86%
2022/07/29	4	296.13	0	0.00	293.00	4	1,940	0.21%
2022/07/28	2	294.98	4	293.50	290.00	-2	1,965	-0.10%
2022/07/27	2	293.50	0	0.00	293.50	2	1,961	0.10%
2022/07/26	3	290.50	1	289.50	290.00	2	1,965	0.10%
2022/07/25	2	298.50	0	0.00	298.50	2	1,954	0.10%
2022/07/22	0	0.00	3	307.17	304.50	-3	1,959	-0.15%
2022/07/21	1	306.00	0	0.00	307.00	1	2,009	0.05%
2022/07/20	6	299.33	4	301.63	299.00	2	2,016	0.10%
2022/07/19	1	300.50	0	0.00	300.50	1	2,026	0.05%
2022/07/18	2	297.50	3	298.50	301.00	-1	2,029	-0.05%
2022/07/15	0	0.00	5	278.40	286.50	-5	1,996	-0.25%
2022/07/14	1	279.00	0	0.00	279.50	1	1,999	0.05%
2022/07/11	0	0.00	2	266.50	269.00	-2	1,988	-0.10%
2022/07/08	2	270.49	51	268.25	272.50	-49	2,014	-2.43%
2022/07/07	0	0.00	26	260.75	263.00	-26	1,991	-1.31%
2022/07/06	0	0.00	1	258.50	251.00	-1	1,996	-0.05%
2022/07/05	1	257.00	1	257.00	257.50	0	2,042	0.00%
2022/07/01	4	261.88	1	264.50	256.00	3	2,070	0.15%
2022/06/30	2	270.75	3	271.17	271.00	-1	2,044	-0.05%
2022/06/29	1	281.43	0	283.50	281.50	1	2,027	0.05%
2022/06/28	8	279.88	1	283.50	279.50	7	2,074	0.34%
2022/06/27	0	0.00	1	301.50	301.00	-1	2,115	-0.05%
2022/06/24	0	0.00	1	300.50	294.00	-1	2,109	-0.05%
2022/06/23	5	298.40	2	302.50	297.00	3	2,097	0.14%
2022/06/22	2	307.76	0	0.00	299.50	2	2,079	0.10%
2022/06/21	0	0.00	41	316.68	321.00	-41	2,045	-2.00%
2022/06/20	3	320.34	1	320.50	316.00	2	2,050	0.10%
2022/06/17	10	334.84	1	337.00	328.00	9	2,031	0.44%
2022/06/16	4	349.88	7	357.00	345.50	-3	1,994	-0.15%
2022/06/15	0.2	357.33	6	354.83	351.50	-5.8	1,967	-0.29%
2022/06/14	1	359.51	0	0.00	363.50	1	1,977	0.05%
2022/06/13	1	369.53	1	369.00	369.50	0	1,971	0.00%
2022/06/10	0	383.50	0	0.00	381.50	0	2,008	0.00%
2022/06/08	13	388.46	5	388.30	389.50	8	2,040	0.39%
2022/06/07	6	384.17	0	0.00	383.50	6	2,063	0.29%
2022/06/02	1	394.02	9	395.33	395.00	-8	2,136	-0.37%
2022/06/01	0	405.50	0	0.00	400.00	0	2,199	0.00%
2022/05/31	0	0.00	0.1	395.00	395.50	-0.1	2,215	0.00%
2022/05/30	0	0.00	2	391.50	393.00	-2	2,257	-0.09%
2022/05/27	0	375.50	1	376.50	377.00	-1	2,247	-0.04%
2022/05/26	3.1	370.00	0	0.00	368.00	3.1	2,256	0.14%
2022/05/24	1	386.00	1	379.00	379.00	0	2,332	0.00%
2022/05/20	3	394.83	0.1	396.00	391.00	2.9	2,449	0.12%
2022/05/17	22	387.86	1	384.50	387.50	21	2,701	0.78%
2022/05/16	2	386.50	2	384.00	375.50	0	2,822	0.00%
2022/05/12	3.3	373.96	5	372.50	370.00	-1.7	2,919	-0.06%
2022/05/11	1	375.00	72	376.34	375.50	-71	3,044	-2.33%
2022/05/10	0	379.50	5	380.50	383.00	-5	3,197	-0.16%
2022/05/09	3	380.67	55	380.05	378.50	-52	3,233	-1.61%
2022/05/06	6	398.50	1	396.50	398.50	5	3,218	0.16%
2022/05/05	2	403.50	0	0.00	406.00	2	3,227	0.06%
2022/05/03	0	0.00	3	383.50	389.00	-3	3,229	-0.09%
2022/04/29	0.3	391.50	11	392.55	387.50	-10.8	3,242	-0.33%
2022/04/28	3	384.00	6	381.33	384.00	-3	3,250	-0.09%
2022/04/27	6	373.17	20	375.50	385.50	-14	3,252	-0.43%
2022/04/26	0	0.00	18	388.83	393.00	-18	3,209	-0.56%
2022/04/25	0	389.50	54	386.87	385.50	-54	3,214	-1.68%
2022/04/22	5	404.40	8	403.50	402.50	-3	3,190	-0.09%
2022/04/21	2	417.75	5	417.80	410.00	-3	3,207	-0.09%
2022/04/20	3	413.17	0	0.00	414.50	3	3,212	0.09%
2022/04/19	0	0.00	18	416.94	415.00	-18	3,214	-0.56%
2022/04/18	2	417.25	1	421.00	414.50	1	3,251	0.03%
2022/04/15	1.5	421.17	10	423.50	418.00	-8.5	3,300	-0.26%
2022/04/14	0.1	420.00	0	0.00	424.00	0.1	3,346	0.00%
2022/04/13	0	0.00	1	425.50	430.50	-1	3,375	-0.03%
2022/04/12	1	434.94	1	425.00	426.50	0	3,440	0.00%
2022/04/11	5	431.30	35	432.00	420.50	-30	3,511	-0.85%
2022/04/08	0	0.00	5	444.20	444.50	-5	3,541	-0.14%
2022/04/07	1	458.00	6	459.58	455.50	-5	3,592	-0.14%
2022/04/06	2	471.75	0	0.00	473.00	2	3,620	0.06%
2022/04/01	4.5	470.00	0	0.00	478.00	4.5	3,653	0.12%
2022/03/31	5	481.70	0	0.00	475.50	5	3,726	0.13%
2022/03/30	20	490.03	3	491.00	495.00	17	3,698	0.46%
2022/03/29	0	0.00	6	477.25	480.00	-6	3,699	-0.16%
2022/03/28	5	463.90	31	463.50	467.50	-26	3,860	-0.67%
2022/03/24	1	479.00	5	481.00	479.00	-4	3,921	-0.10%
2022/03/23	2	489.00	11.1	486.49	485.50	-9.1	3,944	-0.23%
2022/03/22	5	472.00	16	475.47	474.50	-11	3,957	-0.28%
2022/03/21	3	482.17	123	485.10	480.50	-120	4,065	-2.95%	大賣/鉅額交易
2022/03/18	2	485.00	1	482.50	485.50	1	4,110	0.02%
2022/03/17	2	481.75	15	479.60	486.00	-13	4,236	-0.31%
2022/03/16	11.2	461.20	3	472.50	455.50	8.2	4,239	0.19%
2022/03/15	4	463.75	21	467.52	464.00	-17	4,305	-0.39%
2022/03/11	0	0.00	7	489.14	484.00	-7	4,399	-0.16%
2022/03/10	3	497.00	1	497.00	497.00	2	4,454	0.04%
2022/03/09	1	480.00	0	0.00	478.00	1	4,662	0.02%
2022/03/08	6	482.58	112	474.37	472.00	-106	4,874	-2.17%	大賣/鉅額交易
2022/03/07	5.1	488.53	14	486.61	487.50	-8.9	4,858	-0.18%
2022/03/04	1	513.00	0	0.00	513.00	1	5,067	0.02%
2022/03/03	58	524.66	4	523.50	528.00	54	5,067	1.07%
2022/03/02	2	516.50	0	0.00	520.00	2	5,067	0.04%
2022/03/01	19	514.89	4	512.00	517.00	15	5,083	0.30%
2022/02/25	5	509.80	2	507.00	510.00	3	5,095	0.06%
2022/02/24	17	508.65	40	498.91	494.50	-23	5,073	-0.45%
2022/02/23	1	521.00	1	519.00	528.00	0	5,045	0.00%
2022/02/22	2	515.00	41.2	518.62	513.00	-39.2	5,045	-0.78%
2022/02/21	0	0.00	6	533.00	526.00	-6	5,000	-0.12%
2022/02/18	117.2	533.68	6	529.17	537.00	111.2	4,946	2.25%	大買/鉅額交易
2022/02/17	164	520.32	8.1	521.09	519.00	156	4,865	3.20%	大買/鉅額交易
2022/02/16	123	514.48	53	510.77	516.00	70	4,770	1.47%	大買/
2022/02/15	37	496.97	3	493.83	496.00	34	4,657	0.73%
2022/02/14	28	489.30	4	482.00	489.00	24	4,622	0.52%
2022/02/11	24.1	500.38	30	498.93	490.00	-6	4,611	-0.13%
2022/02/10	69	492.99	6	491.75	496.00	63	4,517	1.39%
2022/02/09	43	476.49	2	477.25	478.00	41	4,408	0.93%
2022/02/08	6	452.42	233	456.35	456.50	-227	4,392	-5.17%	大賣/鉅額交易
2022/02/07	1	452.50	1	442.00	447.50	0	4,380	0.00%
2022/01/26	12	451.25	5	451.00	448.50	7	4,381	0.16%
2022/01/25	14	453.57	12	452.38	451.00	2	4,382	0.05%
2022/01/24	99	447.03	10	446.55	452.00	89	4,380	2.03%
2022/01/21	2	455.00	2	454.00	452.00	0	4,357	0.00%
2022/01/20	14	456.86	14	458.29	461.50	0	4,343	0.00%
2022/01/19	8	456.50	5	460.40	456.50	3	4,330	0.07%
2022/01/18	4	461.63	2	463.25	461.50	2	4,309	0.05%
2022/01/17	9	458.56	2	460.00	463.00	7	4,286	0.16%
2022/01/14	3	443.34	6	437.17	450.00	-3	4,268	-0.07%
2022/01/13	1	454.00	3	456.67	452.00	-2	4,265	-0.05%
2022/01/12	9	449.89	12	449.63	452.50	-3	4,259	-0.07%
2022/01/11	1	449.00	11	455.45	447.00	-10	4,253	-0.24%
2022/01/10	4	456.89	40	456.51	459.00	-36	4,231	-0.85%
2022/01/07	7	455.50	257	458.58	455.50	-250	4,194	-5.96%	大賣/鉅額交易
2022/01/06	1	476.00	37	469.73	467.00	-36	4,144	-0.87%
2022/01/05	14	478.54	55	482.55	476.00	-41	4,112	-1.00%
2022/01/04	64	484.39	45	484.09	488.50	19	4,057	0.47%
2022/01/03	63	494.52	44	495.78	493.00	19	3,973	0.48%
2021/12/30	84	518.04	2	517.00	512.00	82	3,884	2.11%
2021/12/29	22	508.43	10.2	506.47	514.00	11.8	3,814	0.31%
2021/12/28	3	499.17	9	498.72	499.00	-6	3,775	-0.16%
2021/12/27	63	500.30	5	503.00	499.50	58	3,759	1.54%
2021/12/24	14	490.43	8	491.19	487.50	6	3,695	0.16%
2021/12/23	21.1	491.78	20	495.43	489.50	1.1	3,688	0.03%
2021/12/22	297.6	492.29	21	494.83	487.00	276.6	3,655	7.57%	大買/鉅額交易
2021/12/21	27	465.39	5	466.40	464.50	22	3,484	0.63%
2021/12/20	49	468.03	30	466.52	466.00	19	3,441	0.55%
2021/12/17	20	475.63	8	468.31	464.00	12	3,413	0.35%
2021/12/16	12	471.67	23	469.30	471.00	-11	3,389	-0.32%
2021/12/15	43	464.64	40	462.75	471.00	3	3,371	0.09%
2021/12/14	40	479.38	25	478.22	477.50	15	3,275	0.46%
2021/12/13	116	490.86	7	484.43	488.50	109	3,247	3.36%	大買/鉅額交易
2021/12/10	21	476.93	5	478.30	475.50	16	3,139	0.51%
2021/12/09	78	480.93	23	487.15	480.00	55	3,090	1.78%
2021/12/08	247	490.73	2	479.50	475.00	245	3,000	8.17%	大買/鉅額交易
2021/12/07	1	478.00	8	474.31	476.50	-7	2,887	-0.24%
2021/12/06	10	476.30	10	482.85	474.50	0	2,849	0.00%
2021/12/03	43	467.40	5	479.50	478.00	38	2,781	1.37%
2021/12/02	0	0.00	0.1	458.50	458.50	-0.1	2,560	0.00%
2021/12/01	1	406.02	0	0.00	417.00	1	2,337	0.04%
2021/11/29	0	0.00	1	420.50	417.50	-1	2,033	-0.05%
2021/11/26	1.1	428.88	0	0.00	425.00	1.1	2,008	0.05%
2021/11/24	1	421.00	22	415.32	414.00	-21	1,952	-1.08%
2021/11/23	1	424.00	2	427.50	425.50	-1	1,945	-0.05%
2021/11/22	8	429.75	0	0.00	427.50	8	1,933	0.41%
2021/11/19	0	0.00	22	412.34	414.50	-22	1,870	-1.18%
2021/11/18	9	409.94	6	410.58	409.00	3	1,848	0.16%
2021/11/17	35	400.03	1	400.00	399.50	34	1,812	1.88%
2021/11/15	0	0.00	1	399.50	400.50	-1	1,818	-0.05%
2021/11/12	0	0.00	5.1	392.65	392.50	-5.1	1,843	-0.28%
2021/11/11	2	394.00	0	0.00	396.00	2	1,831	0.11%
2021/11/10	3	395.50	0	0.00	395.50	3	1,871	0.16%
2021/11/09	20	384.03	5	381.80	386.00	15	1,849	0.81%
2021/11/08	1	377.50	0	0.00	378.00	1	1,816	0.06%
2021/11/05	7	379.86	13	381.00	377.50	-6	1,787	-0.34%
2021/11/03	1	391.00	0	0.00	391.50	1	1,886	0.05%
2021/11/01	4	386.25	0	0.00	386.50	4	2,050	0.20%
2021/10/26	0	0.00	4	384.50	383.50	-4	2,159	-0.19%
2021/10/21	0	0.00	1	380.50	379.50	-1	2,220	-0.05%
2021/10/20	0	0.00	3	369.00	369.00	-3	2,186	-0.14%
2021/10/19	2	364.50	0	0.00	364.50	2	2,181	0.09%
2021/10/15	0	0.00	5	360.60	359.50	-5	2,177	-0.23%
2021/10/14	40	349.36	4	349.75	352.50	36	2,171	1.66%
2021/10/13	5.1	354.01	4	355.25	350.50	1.1	2,154	0.05%
2021/10/12	2	365.50	0	0.00	366.00	2	2,126	0.09%
2021/10/05	1	372.50	0	0.00	380.00	1	2,153	0.05%
2021/10/01	5.1	379.80	0	0.00	378.50	5.1	2,169	0.24%
2021/09/29	2	374.00	0	0.00	370.50	2	2,176	0.09%
2021/09/24	0	0.00	5	396.00	394.00	-5	2,229	-0.22%
2021/09/22	0	0.00	7	394.29	393.00	-7	2,241	-0.31%
2021/09/17	1	400.50	0	0.00	401.00	1	2,247	0.04%
2021/09/16	4	396.50	0	0.00	404.50	4	2,247	0.18%
2021/09/15	4.2	402.14	12	402.29	400.00	-7.8	2,228	-0.35%
2021/09/13	0	0.00	1	416.00	416.00	-1	2,264	-0.04%
2021/09/10	2	421.50	0	0.00	422.50	2	2,300	0.09%
2021/09/09	1	413.50	0	0.00	415.50	1	2,319	0.04%
2021/09/08	1	418.00	0	0.00	411.50	1	2,335	0.04%
2021/09/06	5	416.50	0	0.00	415.00	5	2,363	0.21%
2021/09/03	1	424.50	0	0.00	424.50	1	2,375	0.04%
2021/09/02	8	431.63	5	431.20	424.00	3	2,386	0.13%
2021/09/01	3	433.33	0	0.00	436.50	3	2,392	0.13%
2021/08/30	4	422.00	0	0.00	421.50	4	2,415	0.17%
2021/08/24	0	0.00	1	429.00	422.50	-1	2,510	-0.04%
2021/08/23	1	426.00	0	0.00	423.00	1	2,552	0.04%
2021/08/20	1	417.00	0	0.00	415.50	1	2,608	0.04%
2021/08/19	4	423.00	5	424.30	418.50	-1	2,637	-0.04%
2021/08/18	2	431.25	2	432.75	443.00	0	2,639	0.00%
2021/08/17	0	0.00	2	417.25	417.00	-2	2,662	-0.08%
2021/08/16	9	416.89	0	0.00	419.50	9	2,666	0.34%
2021/08/13	3	438.33	2	441.50	434.00	1	2,654	0.04%
2021/08/12	47	454.47	3	458.83	455.50	44	2,663	1.65%
2021/08/11	1	464.50	16	460.13	460.00	-15	2,705	-0.55%
2021/08/10	8.1	474.59	141	476.62	470.00	-132.9	2,720	-4.89%	大賣/鉅額交易
2021/08/09	2	498.00	16	501.53	496.50	-14	2,764	-0.51%
2021/08/06	2	526.00	4	527.00	525.00	-2	2,712	-0.07%
2021/08/05	16	530.25	6	533.83	535.00	10	2,729	0.37%
2021/08/04	3	500.00	0	0.00	503.00	3	2,734	0.11%
2021/08/03	6	499.42	3	499.00	500.00	3	2,809	0.11%
2021/08/02	25	489.42	0	0.00	497.00	25	2,804	0.89%
2021/07/30	53	479.29	6	476.17	476.00	47	2,773	1.69%
2021/07/29	79	475.12	1	475.00	477.00	78	2,822	2.76%
2021/07/28	25	472.32	37	471.19	472.00	-12	2,885	-0.42%
2021/07/27	42	489.94	7	485.86	482.00	35	2,954	1.18%
2021/07/26	0	0.00	7	475.93	476.00	-7	2,984	-0.23%
2021/07/23	9	478.83	3	480.00	474.00	6	3,060	0.20%
2021/07/22	7	475.71	1	474.50	473.50	6	3,131	0.19%
2021/07/21	2	470.50	39	471.33	471.00	-37	3,234	-1.14%
2021/07/20	2	479.00	3	479.83	475.50	-1	3,385	-0.03%
2021/07/19	2	480.50	5	481.80	487.00	-3	3,548	-0.08%
2021/07/16	2	484.50	3	478.50	485.00	-1	3,652	-0.03%
2021/07/15	5	481.70	2	481.00	482.00	3	3,796	0.08%
2021/07/14	1	477.50	3	475.67	476.00	-2	3,811	-0.05%
2021/07/13	11	481.82	7	477.71	476.50	4	3,829	0.10%
2021/07/12	4	476.38	11.1	476.92	475.00	-7.1	3,846	-0.18%
2021/07/09	6	485.42	5	486.60	482.00	1	3,848	0.03%
2021/07/08	14.1	500.33	6	499.83	497.00	8.1	3,872	0.21%
2021/07/07	18	501.78	5	506.00	501.00	13	3,880	0.34%
2021/07/06	7	498.00	9	499.44	497.00	-2	3,884	-0.05%
2021/07/05	15	500.97	5	497.10	505.00	10	3,906	0.26%
2021/07/02	10	481.85	6	476.00	482.50	4	3,863	0.10%
2021/07/01	4	478.88	9	480.11	473.50	-5	3,864	-0.13%
2021/06/30	11	478.50	20	478.15	480.00	-9	3,859	-0.23%
2021/06/29	11	473.91	8	476.88	471.00	3	3,865	0.08%
2021/06/28	45	469.22	2	471.50	478.00	43	3,874	1.11%
2021/06/25	6	473.00	2	477.25	470.00	4	3,892	0.10%
2021/06/24	4	474.00	11	475.32	474.50	-7	3,967	-0.18%
2021/06/23	8	474.38	2.1	476.33	474.50	5.9	4,006	0.15%
2021/06/22	2	462.50	14	465.21	464.50	-12	4,043	-0.30%
2021/06/21	3	479.00	1	475.50	475.00	2	4,006	0.05%
2021/06/18	0	0.00	51	490.05	493.50	-51	3,987	-1.28%
2021/06/17	16	489.47	10	486.25	493.50	6	3,982	0.15%
2021/06/16	2	497.00	20	492.98	490.50	-18	3,982	-0.45%
2021/06/15	40	496.59	3	496.67	499.00	37	3,996	0.93%
2021/06/11	2	488.75	2	487.75	486.50	0	4,009	0.00%
2021/06/10	7	486.71	4	484.88	488.00	3	4,017	0.07%
2021/06/09	10	480.05	4	480.88	476.50	6	4,030	0.15%
2021/06/08	1	475.50	9	476.17	476.00	-8	4,160	-0.19%
2021/06/07	3	467.83	1	470.50	468.00	2	4,185	0.05%
2021/06/04	3	472.00	2	466.50	472.00	1	4,174	0.02%
2021/06/03	1	468.50	46	469.07	468.50	-45	4,212	-1.07%
2021/06/02	5	474.00	5	468.50	469.50	0	4,197	0.00%
2021/06/01	5	491.50	20	489.88	486.00	-15	4,174	-0.36%
2021/05/28	14	470.75	4	465.63	466.50	10	4,192	0.24%
2021/05/27	2	464.25	4	458.25	459.00	-2	4,211	-0.05%
2021/05/26	2	475.50	7	474.36	468.50	-5	4,281	-0.12%
2021/05/25	26	476.73	5	476.50	475.00	21	4,490	0.47%
2021/05/24	5	452.80	2	445.75	453.00	3	4,479	0.07%
2021/05/21	3	441.67	44	441.18	444.00	-41	4,501	-0.91%
2021/05/20	5	444.60	11	445.05	436.00	-6	4,504	-0.13%
2021/05/19	12	451.50	36	452.68	459.50	-24	4,534	-0.53%
2021/05/18	34	443.65	33	445.59	455.50	1	4,527	0.02%
2021/05/17	7.2	426.38	59	428.46	414.50	-51.8	4,543	-1.14%
2021/05/14	5	462.00	10	451.85	450.00	-5	4,472	-0.11%
2021/05/13	15	448.23	51	446.69	447.00	-36	4,437	-0.81%
2021/05/12	9	472.06	67	449.36	450.50	-58	4,400	-1.32%
2021/05/11	2	492.50	18	504.67	492.50	-16	4,269	-0.37%
2021/05/10	18	546.33	24	542.88	547.00	-6	4,201	-0.14%
2021/05/07	57	543.37	0	0.00	547.00	57	4,195	1.36%
2021/05/06	7	542.00	15	531.27	530.00	-8	4,187	-0.19%
2021/05/05	0	0.00	5	557.80	533.00	-5	4,160	-0.12%
2021/05/04	17	567.06	33	585.24	568.00	-16	4,147	-0.39%
2021/05/03	29	606.31	13	596.31	586.00	16	4,111	0.39%
2021/04/29	76	604.25	3	599.00	604.00	73	4,176	1.75%
2021/04/28	2	598.50	18	587.83	584.00	-16	4,209	-0.38%
2021/04/27	7	590.57	9	584.22	595.00	-2	4,170	-0.05%
2021/04/26	14.1	576.27	14	571.93	576.00	0.1	4,084	0.00%
2021/04/23	36	539.08	7	534.57	561.00	29	3,970	0.73%
2021/04/22	48	528.48	49	516.96	510.00	-1	3,871	-0.03%
2021/04/21	48	524.27	6	510.17	533.00	42	3,834	1.10%
2021/04/20	2	496.50	0	0.00	497.50	2	3,758	0.05%
2021/04/19	5	492.70	3	493.83	491.50	2	3,960	0.05%
2021/04/16	4	491.38	5	490.60	494.50	-1	4,125	-0.02%
2021/04/15	4	483.25	1	473.00	489.00	3	4,123	0.07%
2021/04/14	2	466.00	6	472.33	473.50	-4	4,097	-0.10%
2021/04/13	1	489.50	0	0.00	487.00	1	4,073	0.02%
2021/04/12	0	0.00	42	485.70	486.00	-42	4,072	-1.03%
2021/04/09	1	488.50	2	488.75	484.00	-1	4,066	-0.02%
2021/04/08	0	0.00	6	496.00	492.00	-6	4,015	-0.15%
2021/04/07	3	498.00	0	0.00	497.00	3	4,000	0.07%
2021/04/06	1	489.50	0	0.00	491.00	1	4,002	0.02%
2021/04/01	18	488.36	2	489.50	487.50	16	3,999	0.40%
2021/03/31	2	490.00	1	488.50	488.50	1	3,992	0.03%
2021/03/30	3	495.50	0	0.00	493.50	3	3,969	0.08%
2021/03/29	149	496.75	4	498.25	495.50	145	3,934	3.69%	大買/鉅額交易
2021/03/26	3	479.17	5	479.50	484.50	-2	3,856	-0.05%
2021/03/25	1	481.00	1	478.00	475.50	0	3,819	0.00%
2021/03/24	4	466.75	0	0.00	465.50	4	3,778	0.11%
2021/03/19	5	468.40	18	467.31	466.50	-13	3,868	-0.34%
2021/03/18	1	478.00	6	474.75	469.50	-5	3,855	-0.13%
2021/03/17	1	475.00	30	472.02	472.00	-29	3,842	-0.75%
2021/03/16	1	467.50	0	0.00	468.50	1	3,845	0.03%
2021/03/15	4	470.38	4	473.50	469.50	0	3,857	0.00%
2021/03/12	7	485.79	12	476.83	475.50	-5	3,839	-0.13%
2021/03/11	13	453.96	10	461.75	468.00	3	3,736	0.08%
2021/03/10	0	0.00	30	445.97	443.00	-30	3,743	-0.80%
2021/03/09	0	0.00	33	440.36	439.00	-33	3,795	-0.87%
2021/03/08	1	452.50	10	455.85	454.00	-9	3,861	-0.23%
2021/03/05	5	449.20	2	450.00	448.00	3	3,864	0.08%
2021/03/04	0	0.00	2	458.00	460.00	-2	3,846	-0.05%
2021/03/03	9	448.67	6	449.00	454.00	3	3,784	0.08%
2021/03/02	4	463.13	2	455.00	441.50	2	3,736	0.05%
2021/02/26	6	465.50	2	463.25	459.50	4	3,670	0.11%
2021/02/25	21	462.12	5	465.10	464.50	16	3,565	0.45%
2021/02/24	0	0.00	1	444.50	433.00	-1	3,333	-0.03%
2021/02/23	2	430.75	25	428.36	442.50	-23	3,293	-0.70%
2021/02/22	2	434.50	0	0.00	437.50	2	3,252	0.06%
2021/02/19	11	427.32	3	426.17	424.00	8	3,225	0.25%
2021/02/18	64	415.31	4	413.88	415.50	60	3,173	1.89%
2021/02/17	3	403.00	8	400.69	408.50	-5	3,148	-0.16%
2021/02/04	3	389.50	3	389.00	387.50	0	3,140	0.00%
2021/02/03	4	394.88	0	0.00	393.00	4	3,140	0.13%
2021/02/02	0	0.00	3	388.33	385.50	-3	3,126	-0.10%
2021/02/01	2	378.25	2	383.00	384.00	0	3,185	0.00%
2021/01/29	2	382.00	2	382.75	379.00	0	3,180	0.00%
2021/01/28	1	386.50	2	389.00	389.00	-1	3,159	-0.03%
2021/01/27	0	0.00	2	396.25	398.50	-2	3,150	-0.06%
2021/01/26	5	394.50	0	0.00	393.50	5	3,142	0.16%
2021/01/25	5	405.90	0	0.00	403.00	5	3,125	0.16%
2021/01/22	8	411.13	16	411.44	414.00	-8	3,090	-0.26%
2021/01/21	38	396.72	14	395.93	399.50	24	2,978	0.81%
2021/01/20	4	379.00	0	0.00	378.50	4	2,867	0.14%
2021/01/19	1	388.00	1	389.00	386.00	0	2,843	0.00%
2021/01/18	6	372.83	100	380.22	381.50	-94	2,839	-3.31%
2021/01/15	6	393.00	3	401.33	387.00	3	2,811	0.11%
2021/01/14	0	0.00	2	397.00	398.00	-2	2,751	-0.07%
2021/01/13	0	0.00	104	384.15	389.00	-104	2,707	-3.84%	大賣/鉅額交易
2021/01/12	107	381.67	7	385.86	381.50	100	2,682	3.73%	大買/
2021/01/11	2	376.25	2	368.00	377.00	0	2,520	0.00%
2021/01/06	5	327.00	0	0.00	328.00	5	2,384	0.21%
2020/12/29	0	0.00	2	336.00	330.00	-2	2,365	-0.08%
2020/12/28	2	334.50	0	0.00	335.00	2	2,359	0.08%
2020/12/25	0	0.00	2	331.00	331.50	-2	2,355	-0.08%
2020/12/23	0	0.00	5	329.50	329.50	-5	2,352	-0.21%
2020/12/22	0	0.00	4	329.13	327.50	-4	2,360	-0.17%
2020/12/21	3	323.67	0	0.00	327.00	3	2,369	0.13%
2020/12/18	1	331.50	1	328.50	328.50	0	2,368	0.00%
2020/12/17	2	338.75	4	339.50	333.00	-2	2,357	-0.08%
2020/12/16	9	329.39	1	329.50	330.50	8	2,292	0.35%
2020/12/15	1	332.00	6	327.83	325.00	-5	2,272	-0.22%
2020/12/14	3	341.17	0	0.00	340.00	3	2,221	0.14%
2020/12/10	1	336.00	0	0.00	340.00	1	2,198	0.05%
2020/12/09	1	345.00	0	0.00	346.00	1	2,168	0.05%
2020/12/07	25	354.46	61	352.53	352.50	-36	2,109	-1.71%
2020/12/04	43	357.80	4	358.13	357.50	39	2,062	1.89%
2020/12/03	0	0.00	10	357.00	351.50	-10	2,003	-0.50%
2020/12/02	9	351.78	2	353.50	350.50	7	1,936	0.36%
2020/11/27	17	324.71	0	0.00	324.50	17	1,777	0.96%
2020/11/26	1	319.50	5	321.50	320.50	-4	1,765	-0.23%
2020/11/24	50	324.36	0	0.00	323.50	50	1,764	2.83%
2020/11/17	5	321.50	0	0.00	322.00	5	1,744	0.29%
2020/11/16	0	0.00	5	326.00	326.00	-5	1,769	-0.28%
2020/11/13	0	0.00	1	327.00	321.00	-1	1,766	-0.06%
2020/11/12	0	0.00	1	318.50	319.50	-1	1,705	-0.06%
2020/11/11	51	318.65	0	0.00	320.00	51	1,702	3.00%
2020/11/10	5	315.50	6	318.58	318.00	-1	1,716	-0.06%
2020/11/09	2	315.75	0	0.00	320.00	2	1,707	0.12%
2020/11/06	5	306.70	0	0.00	308.00	5	1,650	0.30%
2020/11/02	1	299.50	0	0.00	299.00	1	1,662	0.06%
2020/10/28	0	0.00	1	295.00	294.00	-1	1,670	-0.06%
2020/10/20	0	0.00	10	294.50	295.00	-10	1,805	-0.55%
2020/10/19	3	291.83	6	293.25	294.00	-3	1,791	-0.17%
2020/10/16	41	284.70	19	281.71	287.50	22	1,786	1.23%
2020/10/15	18	272.39	6	272.00	274.00	12	1,728	0.69%
2020/10/14	5	268.50	0	0.00	269.00	5	1,722	0.29%
2020/10/13	0	0.00	1	267.50	268.50	-1	1,740	-0.06%
2020/10/12	1	271.50	1	274.00	270.50	0	1,752	0.00%
2020/10/08	2	274.75	4	273.88	275.50	-2	1,779	-0.11%
2020/10/07	1	266.00	1	263.00	264.00	0	1,778	0.00%
2020/10/05	1	262.00	0	0.00	262.00	1	1,873	0.05%
2020/09/21	11	280.23	0	0.00	281.00	11	2,240	0.49%
2020/09/18	2	280.25	0	0.00	282.00	2	2,253	0.09%
2020/09/17	0	0.00	2	283.00	279.50	-2	2,268	-0.09%
2020/09/15	2	280.50	3	282.33	280.00	-1	2,308	-0.04%
2020/09/14	0	0.00	2	282.00	282.00	-2	2,337	-0.09%
2020/09/10	1	276.50	0	0.00	275.50	1	2,386	0.04%
2020/09/09	0	0.00	1	273.50	276.50	-1	2,406	-0.04%
2020/09/08	0	0.00	3	279.50	279.50	-3	2,416	-0.12%
2020/09/07	3	277.50	3	281.50	277.50	0	2,454	0.00%
2020/09/04	3	276.17	3	274.50	277.00	0	2,486	0.00%
2020/09/03	1	280.00	3	281.50	279.00	-2	2,518	-0.08%
2020/08/31	1	277.00	0	0.00	277.00	1	2,706	0.04%
2020/08/28	1	276.00	0	0.00	276.00	1	2,732	0.04%
2020/08/27	3	276.00	0	0.00	276.00	3	2,774	0.11%
2020/08/25	2	274.50	0	0.00	274.50	2	2,814	0.07%
2020/08/24	0	0.00	2	270.50	270.00	-2	2,818	-0.07%
2020/08/21	1	271.50	0	0.00	271.50	1	2,839	0.04%
2020/08/20	0	0.00	1	276.50	266.50	-1	2,837	-0.04%
2020/08/19	1	280.50	0	0.00	278.50	1	2,810	0.04%
2020/08/18	0	0.00	3	290.50	286.00	-3	2,802	-0.11%
2020/08/17	1	287.50	0	0.00	288.00	1	2,844	0.04%
2020/08/14	1	287.00	1	286.00	285.50	0	2,870	0.00%
2020/08/13	1	286.50	0	0.00	287.00	1	2,863	0.03%
2020/08/12	0	0.00	1	280.50	285.00	-1	2,886	-0.03%
2020/08/11	0	0.00	7	285.00	285.00	-7	2,945	-0.24%
2020/08/06	1	296.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	13	297.46	12	299.96	298.00	1	3,219	0.03%
2020/08/04	10	289.00	3	288.17	289.00	7	3,215	0.22%
2020/08/03	1	294.50	22	294.43	294.00	-21	3,212	-0.65%
2020/07/31	1	295.50	13	295.38	294.50	-12	3,225	-0.37%
2020/07/30	2	298.00	0	0.00	297.50	2	3,218	0.06%
2020/07/29	0	0.00	1	293.50	294.50	-1	3,220	-0.03%
2020/07/28	10	300.00	2	297.75	290.50	8	3,232	0.25%
2020/07/27	1	315.00	4	315.63	313.00	-3	3,203	-0.09%
2020/07/24	3	321.33	1	316.50	317.00	2	3,175	0.06%
2020/07/23	2	323.00	2	320.50	322.50	0	3,143	0.00%
2020/07/22	13	321.77	18	323.61	322.50	-5	3,144	-0.16%
2020/07/21	11	315.50	7	316.93	316.00	4	3,100	0.13%
2020/07/20	4	311.25	13	309.27	312.50	-9	3,108	-0.29%
2020/07/17	8	311.56	6	313.00	311.00	2	3,129	0.06%
2020/07/16	4	311.38	1	313.00	312.00	3	3,158	0.09%
2020/07/15	2	310.50	3	314.50	310.00	-1	3,161	-0.03%
2020/07/14	2	310.00	2	309.00	309.00	0	3,170	0.00%
2020/07/13	5	312.70	3	316.50	314.00	2	3,166	0.06%
2020/07/10	18	317.89	10	320.70	313.50	8	3,186	0.25%
2020/07/09	5	317.90	15	317.20	318.00	-10	3,128	-0.32%
2020/07/08	20	319.25	5	315.30	317.00	15	3,138	0.48%
2020/07/07	33	319.26	18	314.44	314.00	15	3,184	0.47%
2020/07/06	28	318.04	5	318.80	322.00	23	3,152	0.73%
2020/07/03	3	298.83	8	298.69	298.00	-5	3,107	-0.16%
2020/07/02	0	0.00	3	299.50	299.00	-3	3,167	-0.09%
2020/07/01	11	296.27	14	298.79	298.50	-3	3,189	-0.09%
2020/06/30	5	295.00	3	294.00	294.00	2	3,167	0.06%
2020/06/29	2	289.75	2	289.50	289.50	0	3,170	0.00%
2020/06/24	1	291.50	0	0.00	292.00	1	3,198	0.03%
2020/06/23	2	293.75	3	292.50	290.50	-1	3,267	-0.03%
2020/06/22	12	292.83	26	292.40	293.00	-14	3,338	-0.42%
2020/06/19	13	292.12	4	292.13	291.00	9	3,360	0.27%
2020/06/18	18	289.97	8	289.69	292.50	10	3,357	0.30%
2020/06/17	7	286.43	6	285.25	284.00	1	3,352	0.03%
2020/06/16	4	287.75	0	0.00	288.50	4	3,416	0.12%
2020/06/15	1	284.50	2	283.00	282.50	-1	3,505	-0.03%
2020/06/12	1	281.50	13	278.54	282.00	-12	3,556	-0.34%
2020/06/11	2	288.25	19	287.66	284.00	-17	3,618	-0.47%
2020/06/10	9	293.44	143	292.86	292.00	-134	3,622	-3.70%	大賣/鉅額交易
2020/06/09	14	297.89	4	295.00	293.50	10	3,671	0.27%
2020/06/08	4	297.88	1	296.50	298.00	3	3,723	0.08%
2020/06/05	5	291.30	5	291.50	292.00	0	3,683	0.00%
2020/06/03	11	283.32	5	286.50	282.50	6	3,705	0.16%
2020/06/02	8	285.13	2	282.75	283.00	6	3,695	0.16%
2020/06/01	4	282.38	4	281.88	282.50	0	3,745	0.00%
2020/05/29	0	0.00	2	274.50	275.00	-2	3,761	-0.05%
2020/05/28	3	280.33	4	279.00	277.00	-1	3,795	-0.03%
2020/05/27	7	280.36	1	279.50	280.00	6	3,804	0.16%
2020/05/26	3	280.17	51	280.51	279.50	-48	3,831	-1.25%
2020/05/25	13	273.69	1	271.50	277.00	12	3,836	0.31%
2020/05/22	7	280.64	9	279.83	276.00	-2	3,857	-0.05%
2020/05/21	1	277.50	3	276.50	278.00	-2	3,848	-0.05%
2020/05/20	12	273.38	6	272.50	273.00	6	3,835	0.16%
2020/05/19	3	273.50	7	271.64	275.00	-4	3,875	-0.10%
2020/05/18	11	269.95	7	269.71	267.00	4	3,898	0.10%
2020/05/15	7	278.07	20	277.90	275.00	-13	3,852	-0.34%
2020/05/14	21	286.19	367	288.62	278.50	-346	3,826	-9.04%	大賣/鉅額交易
2020/05/13	4	283.38	5	284.00	287.00	-1	3,610	-0.03%
2020/05/12	5	285.70	2	282.75	285.50	3	3,609	0.08%
2020/05/11	16	285.34	11	286.41	284.00	5	3,611	0.14%
2020/05/08	22	288.25	11	286.50	289.00	11	3,576	0.31%
2020/05/07	6	284.67	0	0.00	283.50	6	3,555	0.17%
2020/05/06	1	281.50	2	278.75	281.50	-1	3,571	-0.03%
2020/05/05	8	280.38	3	279.67	278.50	5	3,580	0.14%
2020/05/04	2	280.50	10	278.75	280.50	-8	3,599	-0.22%
2020/04/30	21	285.86	3	285.50	286.50	18	3,598	0.50%
2020/04/29	0	0.00	1	278.00	279.00	-1	3,592	-0.03%
2020/04/28	2	275.50	4	274.25	274.50	-2	3,596	-0.06%
2020/04/27	1	266.50	0	0.00	274.00	1	3,636	0.03%
2020/04/24	0	0.00	2	263.00	263.50	-2	3,654	-0.05%
2020/04/23	6	269.25	3	267.17	265.50	3	3,685	0.08%
2020/04/22	5	264.50	7	262.21	266.00	-2	3,708	-0.05%
2020/04/21	4	273.13	13	269.54	267.50	-9	3,679	-0.24%
2020/04/20	4	270.75	2	270.50	269.50	2	3,660	0.05%
2020/04/17	4	275.75	4	270.38	270.50	0	3,648	0.00%
2020/04/16	3	272.67	13	269.77	270.50	-10	3,606	-0.28%
2020/04/15	3	276.50	2	275.25	274.00	1	3,604	0.03%
2020/04/14	6	273.75	5	274.40	275.00	1	3,656	0.03%
2020/04/13	3	272.17	78	271.08	269.00	-75	3,670	-2.04%
2020/04/10	9	281.61	11	279.64	277.50	-2	3,644	-0.05%
2020/04/09	4	287.25	10	284.35	283.00	-6	3,625	-0.17%
2020/04/08	14	283.14	3	279.67	284.50	11	3,638	0.30%
2020/04/07	22	269.05	17	267.91	272.50	5	3,571	0.14%
2020/04/06	5	256.00	0	0.00	259.00	5	3,515	0.14%
2020/04/01	7	248.57	3	247.17	250.00	4	3,503	0.11%
2020/03/31	4	252.63	5	248.70	248.00	-1	3,553	-0.03%
2020/03/30	19	249.00	18	245.03	248.50	1	3,569	0.03%
2020/03/27	21	264.98	14	264.00	253.00	7	3,612	0.19%
2020/03/26	24	257.44	24	257.10	263.00	0	3,605	0.00%
2020/03/25	15	250.63	51	245.62	251.50	-36	3,536	-1.02%
2020/03/24	72	227.82	1	227.00	229.00	71	3,517	2.02%
2020/03/23	2	208.50	4	202.50	208.50	-2	3,509	-0.06%
2020/03/20	14	211.29	8	211.19	216.00	6	3,515	0.17%
2020/03/19	5	197.80	10	207.65	196.50	-5	3,456	-0.14%
2020/03/18	6	227.83	17	233.18	218.00	-11	3,406	-0.32%
2020/03/17	5	237.10	128	239.10	231.50	-123	3,406	-3.61%	大賣/鉅額交易
2020/03/16	4	262.63	16	261.91	251.00	-12	3,358	-0.36%
2020/03/13	26	259.73	65	256.18	268.00	-39	3,351	-1.16%
2020/03/12	10	283.30	43	292.43	281.00	-33	3,296	-1.00%
2020/03/11	7	323.93	13	316.08	311.50	-6	3,228	-0.19%
2020/03/10	14	322.36	170	318.21	321.00	-156	3,233	-4.82%	大賣/鉅額交易
2020/03/09	26	330.83	30	332.90	330.00	-4	3,150	-0.13%
2020/03/06	39	341.31	4	341.63	341.50	35	3,123	1.12%
2020/03/05	103	348.40	7	346.07	340.50	96	3,099	3.10%	大買/
2020/03/04	5	331.70	6	334.50	336.50	-1	3,029	-0.03%
2020/03/03	164	340.48	6	334.33	338.00	158	2,988	5.29%	大買/鉅額交易
2020/03/02	12	328.21	11	326.14	325.50	1	2,944	0.03%
2020/02/27	6	339.33	17	335.62	333.50	-11	2,928	-0.38%
2020/02/26	12	340.21	20	340.98	339.50	-8	2,885	-0.28%
2020/02/25	122	343.06	5	340.80	345.50	117	2,867	4.08%	大買/鉅額交易
2020/02/24	6	340.92	17	336.71	343.50	-11	2,840	-0.39%
2020/02/21	17	338.18	2	337.25	335.00	15	2,806	0.53%
2020/02/20	7	342.36	11	341.18	339.50	-4	2,807	-0.14%
2020/02/19	18	340.28	6	338.67	338.00	12	2,765	0.43%
2020/02/18	15	331.20	9	329.33	330.00	6	2,715	0.22%
2020/02/17	15	329.50	22	330.59	330.00	-7	2,717	-0.26%
2020/02/14	8	324.06	6	321.25	325.00	2	2,693	0.07%
2020/02/13	107	323.28	59	321.47	320.00	48	2,732	1.76%	大買/
2020/02/12	1	324.00	34	325.34	324.00	-33	2,774	-1.19%
2020/02/11	11	322.45	7	321.93	323.00	4	2,773	0.14%
2020/02/10	8	322.50	3	321.67	320.50	5	2,794	0.18%
2020/02/07	3	327.83	21	325.05	324.50	-18	2,805	-0.64%
2020/02/06	9	332.72	1	333.00	330.50	8	2,811	0.28%
2020/02/05	15	330.13	20	329.93	327.00	-5	2,798	-0.18%
2020/02/04	4	324.63	29	321.97	324.00	-25	2,760	-0.91%
2020/02/03	19	319.53	13	304.15	322.00	6	2,734	0.22%
2020/01/31	15	320.17	8	322.25	319.50	7	2,693	0.26%
2020/01/30	14	330.75	115	333.00	319.50	-101	2,666	-3.79%	大賣/鉅額交易
2020/01/20	35	355.61	151	356.78	354.00	-116	2,602	-4.46%	大賣/鉅額交易
2020/01/17	58	350.28	114	354.51	350.00	-56	2,548	-2.20%	大賣/
2020/01/16	160	346.59	12	350.08	355.00	148	2,500	5.92%	大買/鉅額交易
2020/01/15	3	338.83	29	339.97	337.00	-26	2,444	-1.06%
2020/01/14	22	344.16	8	344.88	343.50	14	2,449	0.57%
2020/01/13	7	338.64	1	337.50	341.00	6	2,421	0.25%
2020/01/10	4	339.75	8	338.19	338.00	-4	2,414	-0.17%
2020/01/09	6	339.58	4	337.00	339.50	2	2,404	0.08%
2020/01/08	39	341.14	8	344.31	335.00	31	2,376	1.30%
2020/01/07	18	330.67	28	329.80	332.00	-10	2,277	-0.44%
2020/01/06	11	341.86	13	339.81	340.50	-2	2,227	-0.09%
2020/01/03	16	341.69	59	340.15	341.00	-43	2,200	-1.95%
2020/01/02	57	353.20	13	358.73	358.00	44	2,148	2.05%
2019/12/31	0	0.00	7	340.64	340.50	-7	2,077	-0.34%
2019/12/30	16	343.72	25	344.22	340.00	-9	2,065	-0.44%
2019/12/27	7	344.71	41	346.05	345.00	-34	2,039	-1.67%
2019/12/26	55	343.98	79	343.01	346.00	-24	2,016	-1.19%
2019/12/25	37	337.22	29	336.43	336.00	8	1,951	0.41%
2019/12/24	109	328.93	45	327.08	331.00	64	1,913	3.34%	大買/
2019/12/23	240	320.92	30	321.30	320.00	210	1,830	11.47%	大買/鉅額交易
2019/12/20	12	309.29	14	309.46	307.00	-2	1,753	-0.11%
2019/12/19	14	309.43	128	308.34	308.00	-114	1,733	-6.58%	大賣/鉅額交易
2019/12/18	11	315.23	60	314.02	313.00	-49	1,703	-2.88%
2019/12/17	37	317.05	25	313.98	319.50	12	1,684	0.71%
2019/12/16	64	309.31	70	309.97	310.00	-6	1,643	-0.36%
2019/12/13	40	310.16	210	308.67	308.00	-170	1,616	-10.51%	大賣/鉅額交易
2019/12/12	67	317.18	27	316.39	313.00	40	1,572	2.54%
2019/12/11	39	308.79	33	308.26	310.00	6	1,503	0.40%
2019/12/10	80	305.53	8	305.75	306.50	72	1,453	4.96%
2019/12/09	46	301.60	30	300.77	300.50	16	1,425	1.12%
2019/12/06	113	299.82	31	300.08	301.00	82	1,403	5.84%	大買/
2019/12/05	142	295.93	3	294.17	298.00	139	1,378	10.08%	大買/鉅額交易
2019/12/04	5	288.90	0	0.00	289.50	5	1,360	0.37%
2019/12/03	2	287.00	6	287.33	287.00	-4	1,388	-0.29%
2019/12/02	3	283.50	35	282.04	281.50	-32	1,385	-2.31%
2019/11/29	3	286.00	41	286.93	284.50	-38	1,386	-2.74%
2019/11/28	16	292.25	11	291.50	290.00	5	1,374	0.36%
2019/11/27	24	292.19	5	291.10	292.00	19	1,383	1.37%
2019/11/26	21	289.90	0	0.00	289.50	21	1,380	1.52%
2019/11/25	1	286.50	3	286.50	286.50	-2	1,367	-0.15%
2019/11/22	18	288.08	3	286.50	286.00	15	1,373	1.09%
2019/11/21	3	289.67	7	288.93	289.00	-4	1,364	-0.29%
2019/11/20	14	293.71	32	294.14	291.50	-18	1,357	-1.33%
2019/11/19	28	294.55	12	293.92	295.50	16	1,361	1.18%
2019/11/18	56	292.54	4	290.75	291.00	52	1,343	3.87%
2019/11/15	6	287.33	2	287.50	288.50	4	1,340	0.30%
2019/11/14	3	285.33	72	286.44	285.00	-69	1,330	-5.19%
2019/11/13	5	292.60	33	292.36	290.50	-28	1,309	-2.14%
2019/11/12	44	294.16	9	296.39	295.50	35	1,313	2.66%
2019/11/11	19	297.42	14	297.86	297.00	5	1,296	0.39%
2019/11/08	29	292.53	4	291.63	294.50	25	1,241	2.01%
2019/11/07	12	289.42	32	286.48	287.00	-20	1,228	-1.63%
2019/11/06	33	295.12	10	296.85	294.50	23	1,229	1.87%
2019/11/05	19	290.53	7	288.14	298.00	12	1,224	0.98%
2019/11/04	21	281.88	2	282.00	282.50	19	1,211	1.57%
2019/11/01	13	279.77	9	281.22	281.00	4	1,237	0.32%
2019/10/31	19	280.58	0	0.00	277.50	19	1,297	1.46%
2019/10/30	4	279.00	0	0.00	278.50	4	1,338	0.30%
2019/10/29	1	285.50	20	281.68	280.00	-19	1,488	-1.28%
2019/10/28	2	285.25	0	0.00	286.00	2	1,504	0.13%
2019/10/25	5	287.10	8	285.00	283.50	-3	1,518	-0.20%
2019/10/24	7	285.71	3	286.67	286.00	4	1,545	0.26%
2019/10/23	7	287.29	3	285.50	285.00	4	1,591	0.25%
2019/10/22	4	284.38	8	287.38	288.00	-4	1,610	-0.25%
2019/10/21	7	281.36	5	281.50	281.50	2	1,640	0.12%
2019/10/18	10	281.30	1	279.00	278.50	9	1,646	0.55%
2019/10/17	3	279.33	0	0.00	280.00	3	1,648	0.18%
2019/10/16	2	276.50	25	275.40	275.50	-23	1,659	-1.39%
2019/10/15	1	275.50	3	276.67	277.00	-2	1,681	-0.12%
2019/10/14	12	276.04	1	275.00	277.00	11	1,715	0.64%
2019/10/09	10	276.45	1	275.00	273.00	9	1,745	0.52%
2019/10/08	12	280.29	1	278.00	278.00	11	1,763	0.62%
2019/10/07	6	275.25	35	274.46	275.00	-29	1,821	-1.59%
2019/10/04	1	276.00	1	275.50	274.50	0	1,863	0.00%
2019/10/03	11	273.00	1	272.50	274.00	10	1,925	0.52%
2019/10/02	4	276.63	33	276.50	275.50	-29	1,942	-1.49%
2019/10/01	1	278.50	1	279.50	280.50	0	1,967	0.00%
2019/09/27	2	278.00	1	279.00	276.50	1	1,957	0.05%
2019/09/26	2	285.25	1	283.50	283.50	1	1,939	0.05%
2019/09/25	0	0.00	4	286.75	286.00	-4	1,941	-0.21%
2019/09/24	0	0.00	63	289.29	288.00	-63	1,960	-3.21%
2019/09/23	1	292.00	0	0.00	289.00	1	1,960	0.05%
2019/09/20	2	290.50	7	290.64	290.00	-5	1,981	-0.25%
2019/09/19	3	293.17	25	293.20	291.00	-22	2,000	-1.10%
2019/09/18	0	0.00	17	291.35	292.00	-17	2,004	-0.85%
2019/09/17	9	290.33	14	288.18	289.00	-5	2,016	-0.25%
2019/09/16	5	295.70	0	0.00	295.50	5	2,014	0.25%
2019/09/12	7	298.14	0	0.00	297.50	7	2,012	0.35%
2019/09/11	1	296.00	20	301.60	297.50	-19	2,013	-0.94%
2019/09/10	2	300.00	1	298.00	298.00	1	1,999	0.05%
2019/09/09	1	307.00	17	302.94	299.50	-16	1,988	-0.80%
2019/09/06	26	308.81	19	305.11	307.00	7	1,975	0.35%
2019/09/05	12	301.33	7	303.14	306.00	5	1,956	0.26%
2019/09/04	16	296.25	2	292.00	296.00	14	1,939	0.72%
2019/09/03	29	294.02	0	0.00	291.00	29	1,935	1.50%
2019/09/02	3	289.33	0	0.00	288.50	3	1,923	0.16%
2019/08/30	3	288.83	2	287.25	288.50	1	1,932	0.05%
2019/08/29	4	280.63	0	0.00	282.50	4	1,924	0.21%
2019/08/28	2	283.50	1	285.00	282.00	1	1,927	0.05%
2019/08/27	4	285.50	0	0.00	283.50	4	1,927	0.21%
2019/08/26	1	285.00	3	286.50	285.00	-2	1,926	-0.10%
2019/08/23	3	289.83	6	288.83	292.00	-3	1,921	-0.16%
2019/08/22	7	292.64	7	288.86	289.00	0	1,914	0.00%
2019/08/21	0	0.00	3	295.00	293.50	-3	1,908	-0.16%
2019/08/20	7	296.14	20	297.03	295.50	-13	1,918	-0.68%
2019/08/19	1	291.50	0	0.00	291.00	1	1,909	0.05%
2019/08/16	8	289.19	3	289.17	289.00	5	1,909	0.26%
2019/08/15	1	286.50	36	287.76	289.00	-35	1,909	-1.83%
2019/08/14	5	302.90	1	296.00	290.00	4	1,909	0.21%
2019/08/13	1	307.00	9	302.89	300.50	-8	1,865	-0.43%
2019/08/12	3	309.50	3	308.50	310.50	0	1,850	0.00%
2019/08/08	2	310.25	7	308.00	310.50	-5	1,838	-0.27%
2019/08/07	17	298.18	11	299.00	303.00	6	1,812	0.33%
2019/08/06	10	292.80	24	289.40	294.50	-14	1,822	-0.77%
2019/08/05	10	299.25	27	293.63	295.00	-17	1,795	-0.95%
2019/08/02	40	301.23	47	299.91	300.00	-7	1,776	-0.39%
2019/08/01	4	313.50	2	313.50	313.00	2	1,726	0.12%
2019/07/31	26	303.35	152	299.88	307.00	-126	1,685	-7.48%	大賣/鉅額交易
2019/07/30	13	327.35	12	325.17	328.00	1	1,540	0.06%
2019/07/29	4	322.38	2	322.25	324.00	2	1,515	0.13%
2019/07/26	9	330.67	6	328.17	328.00	3	1,505	0.20%
2019/07/25	0	0.00	27	339.17	338.00	-27	1,475	-1.83%
2019/07/24	5	332.30	15	334.10	333.00	-10	1,442	-0.69%
2019/07/23	71	334.20	21	334.00	331.00	50	1,432	3.49%
2019/07/22	9	322.94	0	0.00	320.00	9	1,388	0.65%
2019/07/19	78	321.46	1	321.50	320.50	77	1,391	5.53%
2019/07/18	22	321.14	1	316.00	315.00	21	1,389	1.51%
2019/07/17	7	314.71	212	317.07	322.00	-205	1,415	-14.48%	大賣/鉅額交易
2019/07/16	23	322.28	3	325.50	322.00	20	1,391	1.44%
2019/07/15	12	332.50	14	332.46	335.00	-2	1,363	-0.15%
2019/07/12	10	329.95	15	331.57	327.50	-5	1,344	-0.37%
2019/07/11	54	330.84	79	332.03	335.00	-25	1,323	-1.89%
2019/07/10	18	318.97	33	318.48	320.00	-15	1,274	-1.18%
2019/07/09	256	315.69	106	315.25	315.00	150	1,233	12.16%	大買/大賣/鉅額交易
2019/07/08	4	303.25	6	303.67	306.00	-2	1,177	-0.17%
2019/07/05	5	301.70	1	301.00	302.00	4	1,165	0.34%
2019/07/04	1	290.00	0	0.00	290.50	1	1,134	0.09%
2019/07/03	1	292.00	1	289.50	289.00	0	1,147	0.00%
2019/07/02	1	293.00	0	0.00	297.50	1	1,158	0.09%
2019/07/01	42	293.08	22	292.98	296.00	20	1,180	1.69%
2019/06/28	0	0.00	50	283.40	283.00	-50	1,178	-4.24%
2019/06/27	4	281.00	71	281.56	282.00	-67	1,230	-5.45%
2019/06/26	64	292.06	13	295.04	291.00	51	1,233	4.13%
2019/06/25	62	293.06	2	293.25	290.00	60	1,253	4.79%
2019/06/24	17	295.59	9	293.94	295.50	8	1,283	0.62%
2019/06/21	1	284.00	0	0.00	291.00	1	1,327	0.08%
2019/06/20	1	282.50	0	0.00	282.50	1	1,345	0.07%
2019/06/18	0	0.00	3	277.33	277.00	-3	1,402	-0.21%
2019/06/17	3	276.50	0	0.00	275.50	3	1,407	0.21%
2019/06/14	10	277.45	4	278.63	276.00	6	1,413	0.42%
2019/06/13	7	279.36	4	279.75	280.00	3	1,410	0.21%
2019/06/12	8	280.19	14	277.96	282.00	-6	1,412	-0.42%
2019/06/11	5	270.50	82	268.90	270.00	-77	1,399	-5.50%
2019/06/10	6	272.83	4	270.25	274.00	2	1,389	0.14%
2019/06/06	0	0.00	16	269.81	267.50	-16	1,395	-1.15%
2019/06/05	5	280.70	4	277.88	274.00	1	1,385	0.07%
2019/06/04	6	276.08	0	0.00	281.00	6	1,394	0.43%
2019/06/03	3	279.83	7	281.21	279.50	-4	1,402	-0.29%
2019/05/31	4	282.75	0	0.00	286.00	4	1,410	0.28%
2019/05/30	2	279.50	1	278.00	282.00	1	1,416	0.07%
2019/05/29	0	0.00	3	270.50	276.00	-3	1,429	-0.21%
2019/05/28	1	271.00	0	0.00	272.50	1	1,451	0.07%
2019/05/27	6	283.58	60	275.66	273.50	-54	1,483	-3.64%
2019/05/24	4	282.38	0	0.00	286.00	4	1,483	0.27%
2019/05/23	12	278.04	11	277.50	277.50	1	1,509	0.07%
2019/05/22	15	279.30	7	282.57	284.00	8	1,521	0.53%
2019/05/21	2	274.00	24	278.96	281.50	-22	1,524	-1.44%
2019/05/20	2	266.75	1	263.00	264.00	1	1,497	0.07%
2019/05/17	3	275.67	24	269.33	268.50	-21	1,496	-1.40%
2019/05/16	0	0.00	1	277.00	275.00	-1	1,505	-0.07%
2019/05/15	30	278.75	3	275.50	273.50	27	1,505	1.79%
2019/05/14	3	265.17	67	264.33	273.00	-64	1,496	-4.28%
2019/05/13	2	281.00	10	279.50	277.00	-8	1,461	-0.55%
2019/05/10	8	285.25	7	284.86	284.00	1	1,455	0.07%
2019/05/09	5	284.70	3	286.00	291.50	2	1,445	0.14%
2019/05/08	7	292.50	3	288.00	292.00	4	1,432	0.28%
2019/05/07	3	292.33	1	297.00	295.00	2	1,427	0.14%
2019/05/06	3	286.17	26	285.10	287.00	-23	1,418	-1.62%
2019/05/03	35	293.97	2	287.50	295.00	33	1,416	2.33%
2019/05/02	6	288.08	1	288.00	288.00	5	1,410	0.35%
2019/04/30	8	287.94	12	284.83	290.50	-4	1,409	-0.28%
2019/04/29	4	285.50	18	281.83	285.00	-14	1,394	-1.00%
2019/04/26	7	292.07	5	290.50	290.00	2	1,371	0.15%
2019/04/25	23	296.85	1	296.00	298.00	22	1,358	1.62%
2019/04/24	0	0.00	6	292.42	294.00	-6	1,344	-0.45%
2019/04/23	20	292.63	10	295.50	295.00	10	1,340	0.75%
2019/04/22	2	303.00	1	305.50	303.00	1	1,311	0.08%
2019/04/19	6	308.08	2	305.50	307.00	4	1,314	0.30%
2019/04/18	7	312.50	0	0.00	311.50	7	1,313	0.53%
2019/04/17	4	308.25	1	308.00	310.50	3	1,299	0.23%
2019/04/16	2	310.50	0	0.00	310.00	2	1,292	0.15%
2019/04/15	0	0.00	7	306.00	303.50	-7	1,259	-0.56%
2019/04/12	1	310.00	105	306.44	306.50	-104	1,251	-8.31%	大賣/鉅額交易
2019/04/10	0	0.00	2	313.00	313.00	-2	1,229	-0.16%
2019/04/09	1	315.00	1	313.50	315.00	0	1,219	0.00%
2019/04/08	0	0.00	6	312.17	314.00	-6	1,207	-0.50%
2019/04/03	8	318.38	0	0.00	315.00	8	1,190	0.67%
2019/04/02	12	317.17	8	316.94	317.00	4	1,161	0.34%
2019/04/01	71	315.66	3	313.00	317.00	68	1,137	5.98%
2019/03/29	0	0.00	1	302.00	302.00	-1	1,072	-0.09%
2019/03/28	67	302.04	9	304.83	302.00	58	1,052	5.51%
2019/03/27	55	297.51	20	299.30	297.00	35	1,017	3.44%
2019/03/26	32	292.86	20	292.63	295.00	12	984	1.22%
2019/03/25	9	281.22	7	277.14	283.50	2	925	0.22%
2019/03/22	19	282.05	4	281.00	278.50	15	904	1.66%
2019/03/20	2	264.50	0	0.00	263.00	2	871	0.23%
2019/03/19	1	264.50	0	0.00	263.00	1	873	0.11%
2019/03/18	1	268.50	0	0.00	268.50	1	866	0.12%
2019/03/14	0	0.00	3	270.33	273.00	-3	865	-0.35%
2019/03/13	2	265.25	1	265.00	265.00	1	869	0.12%
2019/03/12	3	267.33	5	268.10	266.00	-2	870	-0.23%
2019/03/07	2	272.25	77	271.16	268.00	-75	900	-8.32%
2019/03/06	2	276.50	0	0.00	277.00	2	892	0.22%
2019/03/05	0	0.00	3	280.67	281.50	-3	887	-0.34%
2019/03/04	2	280.75	1	281.00	281.50	1	902	0.11%
2019/02/27	0	0.00	1	280.00	280.00	-1	893	-0.11%
2019/02/26	2	276.00	21	277.07	278.50	-19	873	-2.17%
2019/02/25	3	271.00	8	270.19	271.50	-5	849	-0.59%
2019/02/22	5	267.90	22	266.75	268.50	-17	838	-2.03%
2019/02/21	15	258.83	2	257.00	260.00	13	800	1.62%
2019/02/20	26	252.94	0	0.00	256.00	26	783	3.32%
2019/02/19	1	251.50	0	0.00	249.00	1	771	0.13%
2019/02/18	5	251.30	0	0.00	250.00	5	776	0.64%
2019/02/15	1	253.50	0	0.00	253.50	1	794	0.13%
2019/02/14	0	0.00	1	250.50	249.50	-1	795	-0.13%
2019/02/13	2	251.75	6	249.83	249.00	-4	789	-0.51%
2019/02/12	22	249.07	0	0.00	248.00	22	786	2.80%
2019/02/11	3	249.17	0	0.00	248.00	3	786	0.38%
2019/01/30	1	249.00	3	249.00	250.00	-2	788	-0.25%
2019/01/29	8	246.00	7	246.50	246.50	1	785	0.13%
2019/01/28	2	246.00	3	247.33	247.00	-1	786	-0.13%
2019/01/25	5	248.80	8	248.06	249.00	-3	795	-0.38%
2019/01/24	26	245.35	20	244.88	247.50	6	801	0.75%
2019/01/23	4	243.00	1	243.00	242.50	3	803	0.37%
2019/01/22	0	0.00	1	239.00	238.00	-1	803	-0.12%
2019/01/21	3	246.00	2	244.50	244.50	1	808	0.12%
2019/01/18	3	242.00	0	0.00	243.00	3	827	0.36%
2019/01/16	1	238.50	5	239.90	241.00	-4	850	-0.47%
2019/01/15	6	242.25	3	244.17	240.50	3	859	0.35%
2019/01/14	4	241.63	0	0.00	243.00	4	863	0.46%
2019/01/11	5	238.20	3	236.33	237.50	2	872	0.23%
2019/01/10	2	235.50	5	233.10	237.50	-3	869	-0.34%
2019/01/09	4	232.88	1	228.50	232.00	3	874	0.34%
2019/01/08	3	228.83	6	228.17	230.50	-3	873	-0.34%
2019/01/07	8	228.56	2	228.25	228.00	6	884	0.68%
2019/01/04	3	224.00	1	222.50	224.50	2	901	0.22%
2019/01/03	1	228.50	3	226.67	227.00	-2	942	-0.21%
2019/01/02	2	229.50	2	229.25	228.50	0	958	0.00%
2018/12/28	2	228.00	7	225.21	228.00	-5	962	-0.52%
2018/12/27	9	226.22	4	224.50	227.50	5	979	0.51%
2018/12/26	11	227.00	6	223.17	220.50	5	983	0.51%
2018/12/24	1	222.50	0	0.00	222.50	1	996	0.10%
2018/12/22	2	224.00	0	0.00	223.50	2	997	0.20%
2018/12/21	1	225.00	2	219.50	226.00	-1	1,008	-0.10%
2018/12/20	3	225.33	0	0.00	223.00	3	1,016	0.30%
2018/12/19	1	223.50	2	221.50	220.50	-1	1,012	-0.10%
2018/12/18	2	225.50	1	221.00	222.50	1	1,026	0.10%
2018/12/17	2	229.25	3	228.50	227.00	-1	1,040	-0.10%
2018/12/14	3	230.17	6	231.83	233.50	-3	1,034	-0.29%
2018/12/13	5	245.10	1	244.50	243.00	4	1,017	0.39%
2018/12/12	2	241.00	1	239.00	244.50	1	1,030	0.10%
2018/12/11	7	238.71	2	236.50	237.00	5	1,029	0.49%
2018/12/10	1	235.00	8	233.56	234.50	-7	1,036	-0.68%
2018/12/07	2	241.25	0	0.00	239.00	2	1,036	0.19%
2018/12/06	0	0.00	1	247.50	235.00	-1	1,047	-0.10%
2018/12/05	1	249.00	4	247.50	249.50	-3	1,041	-0.29%
2018/12/04	1	251.50	37	251.85	252.00	-36	1,050	-3.43%
2018/12/03	35	254.34	1	251.00	255.00	34	1,060	3.21%
2018/11/30	1	245.50	6	244.25	251.00	-5	1,060	-0.47%
2018/11/29	3	244.83	13	243.58	242.50	-10	1,035	-0.97%
2018/11/28	5	243.30	0	0.00	241.00	5	1,021	0.49%
2018/11/27	9	236.17	4	230.25	240.00	5	1,013	0.49%
2018/11/26	1	229.00	1	226.50	229.00	0	993	0.00%
2018/11/23	0	0.00	3	224.17	224.50	-3	988	-0.30%
2018/11/22	10	228.25	0	0.00	224.00	10	998	1.00%
2018/11/20	0	0.00	3	220.83	221.00	-3	991	-0.30%
2018/11/19	6	223.42	2	221.50	224.00	4	1,002	0.40%
2018/11/16	2	221.50	3	221.00	220.50	-1	1,007	-0.10%
2018/11/15	3	220.83	3	220.83	220.50	0	1,010	0.00%
2018/11/14	7	223.21	3	222.83	224.00	4	1,013	0.39%
2018/11/13	2	213.25	0	0.00	216.50	2	996	0.20%
2018/11/12	2	210.50	0	0.00	211.00	2	991	0.20%
2018/11/07	1	210.00	0	0.00	209.50	1	1,050	0.10%
2018/11/02	3	212.33	0	0.00	211.50	3	1,071	0.28%
2018/11/01	0	0.00	1	206.50	207.50	-1	1,064	-0.09%
2018/10/31	1	200.00	1	200.50	203.00	0	1,060	0.00%
2018/10/30	1	196.00	1	194.00	196.50	0	1,062	0.00%
2018/10/26	40	192.71	2	191.75	190.00	38	1,157	3.28%
2018/10/25	5	195.60	1	196.00	195.50	4	1,147	0.35%
2018/10/24	1	205.00	3	198.17	201.50	-2	1,157	-0.17%
2018/10/23	25	200.70	0	0.00	198.50	25	1,157	2.16%
2018/10/22	45	201.11	0	0.00	203.50	45	1,149	3.91%
2018/10/19	11	194.59	5	192.10	196.50	6	1,144	0.52%
2018/10/18	0	0.00	1	200.00	196.50	-1	1,147	-0.09%
2018/10/17	4	202.63	1	201.50	199.00	3	1,181	0.25%
2018/10/16	6	201.33	0	0.00	198.00	6	1,173	0.51%
2018/10/12	2	200.50	0	0.00	200.50	2	1,153	0.17%
2018/10/11	0	0.00	21	196.86	194.50	-21	1,142	-1.84%
2018/10/08	1	224.00	0	0.00	222.50	1	1,098	0.09%
2018/10/05	0	0.00	1	221.00	225.00	-1	1,103	-0.09%
2018/10/03	0	0.00	4	235.00	234.00	-4	1,086	-0.37%
2018/10/02	2	241.50	3	240.67	238.00	-1	1,086	-0.09%
2018/10/01	2	246.00	0	0.00	243.50	2	1,079	0.19%
2018/09/28	2	243.75	3	244.67	243.00	-1	1,089	-0.09%
2018/09/27	4	245.88	1	244.00	245.00	3	1,089	0.28%
2018/09/26	3	245.33	0	0.00	244.00	3	1,081	0.28%
2018/09/21	2	249.50	0	0.00	249.50	2	1,086	0.18%
2018/09/20	0	0.00	2	245.25	243.50	-2	1,073	-0.19%
2018/09/19	0	0.00	9	245.06	245.00	-9	1,111	-0.81%
2018/09/18	10	249.30	0	0.00	245.50	10	1,130	0.88%
2018/09/17	0	0.00	5	239.90	241.50	-5	1,127	-0.44%
2018/09/14	5	240.10	1	235.50	241.50	4	1,135	0.35%
2018/09/13	1	236.00	1	235.50	233.50	0	1,142	0.00%
2018/09/12	2	235.00	6	233.42	232.50	-4	1,141	-0.35%
2018/09/11	4	240.38	1	239.50	241.00	3	1,137	0.26%
2018/09/10	1	233.50	1	236.00	233.50	0	1,137	0.00%
2018/09/06	2	250.00	0	0.00	247.50	2	1,122	0.18%
2018/09/03	0	0.00	4	256.38	253.00	-4	1,126	-0.36%
2018/08/30	2	260.25	3	260.33	259.00	-1	1,127	-0.09%
2018/08/29	53	263.66	13	263.31	262.00	40	1,134	3.53%
2018/08/28	14	260.57	0	0.00	261.00	14	1,126	1.24%
2018/08/27	0	0.00	1	252.00	255.00	-1	1,114	-0.09%
2018/08/24	1	253.00	1	255.00	252.50	0	1,116	0.00%
2018/08/17	0	0.00	5	262.40	258.50	-5	1,114	-0.45%
2018/08/16	6	262.92	5	264.20	263.00	1	1,134	0.09%
2018/08/15	5	266.00	8	264.81	268.00	-3	1,130	-0.27%
2018/08/14	5	265.30	0	0.00	264.00	5	1,117	0.45%
2018/08/13	1	262.00	2	263.00	254.50	-1	1,102	-0.09%
2018/08/10	4	266.25	2	267.25	267.00	2	1,094	0.18%
2018/08/09	0	0.00	1	262.50	262.50	-1	1,100	-0.09%
2018/08/06	0	0.00	7	267.50	269.00	-7	1,145	-0.61%
2018/08/03	3	266.67	8	267.75	269.50	-5	1,147	-0.44%
2018/08/02	15	267.37	51	261.14	260.00	-36	1,120	-3.21%
2018/08/01	0	0.00	4	253.75	254.00	-4	1,058	-0.38%
2018/07/31	2	253.50	0	0.00	254.00	2	1,056	0.19%
2018/07/30	0	0.00	1	246.50	247.00	-1	1,055	-0.09%
2018/07/27	1	250.50	3	251.00	253.00	-2	1,061	-0.19%
2018/07/26	5	249.10	4	247.25	251.50	1	1,086	0.09%
2018/07/25	2	247.50	32	247.48	247.50	-30	1,086	-2.76%
2018/07/24	28	250.16	8	249.75	255.50	20	1,065	1.88%
2018/07/20	0	0.00	2	242.50	242.00	-2	1,047	-0.19%
2018/07/18	1	244.50	7	241.71	240.50	-6	1,082	-0.55%
2018/07/17	0	0.00	1	239.00	240.00	-1	1,083	-0.09%
2018/07/16	1	237.50	4	236.88	238.50	-3	1,109	-0.27%
2018/07/13	1	234.50	2	231.50	234.50	-1	1,112	-0.09%
2018/07/12	7	226.71	7	228.71	228.50	0	1,123	0.00%
2018/07/11	1	226.00	1	227.00	225.50	0	1,138	0.00%
2018/07/10	13	229.31	4	230.13	230.50	9	1,144	0.79%
2018/07/09	5	226.00	0	0.00	225.00	5	1,156	0.43%
2018/07/06	0	0.00	5	227.60	225.00	-5	1,173	-0.43%
2018/07/05	1	230.50	0	0.00	226.00	1	1,177	0.08%
2018/07/04	0	0.00	1	231.50	231.00	-1	1,191	-0.08%
2018/07/03	0	0.00	5	234.80	228.00	-5	1,213	-0.41%
2018/07/02	1	244.50	0	0.00	240.00	1	1,195	0.08%
2018/06/29	0	0.00	6	241.08	241.00	-6	1,194	-0.50%
2018/06/28	1	243.50	8	242.00	238.50	-7	1,188	-0.59%
2018/06/27	35	265.63	9	266.28	263.50	26	1,156	2.25%
2018/06/26	3	262.67	0	0.00	263.00	3	1,141	0.26%
2018/06/25	1	261.00	0	0.00	260.50	1	1,139	0.09%
2018/06/22	0	0.00	1	262.50	262.50	-1	1,161	-0.09%
2018/06/20	3	268.17	1	269.00	270.00	2	1,216	0.16%
2018/06/19	0	0.00	1	265.00	265.00	-1	1,235	-0.08%
2018/06/15	2	265.50	0	0.00	272.00	2	1,236	0.16%
2018/06/07	1	283.50	0	0.00	282.00	1	1,277	0.08%
2018/06/06	13	282.38	0	0.00	283.00	13	1,285	1.01%
2018/06/05	0	0.00	3	280.00	276.00	-3	1,282	-0.23%
2018/06/01	3	280.33	0	0.00	278.50	3	1,296	0.23%
2018/05/30	0	0.00	3	277.67	276.50	-3	1,292	-0.23%
2018/05/29	0	0.00	3	280.67	280.00	-3	1,287	-0.23%
2018/05/28	0	0.00	1	282.00	281.50	-1	1,293	-0.08%
2018/05/25	0	0.00	1	284.00	283.50	-1	1,301	-0.08%
2018/05/24	43	283.64	0	0.00	286.50	43	1,293	3.33%
2018/05/23	0	0.00	1	281.00	279.00	-1	1,273	-0.08%
2018/05/22	0	0.00	8	280.81	279.00	-8	1,267	-0.63%
2018/05/21	2	285.00	27	286.02	284.00	-25	1,262	-1.98%
2018/05/18	38	282.53	8	282.06	283.00	30	1,261	2.38%
2018/05/17	0	0.00	1	284.50	282.50	-1	1,262	-0.08%
2018/05/15	0	0.00	1	281.50	280.50	-1	1,264	-0.08%
2018/05/14	100	275.39	1	274.50	277.00	99	1,275	7.76%
2018/05/11	0	0.00	1	267.50	269.00	-1	1,263	-0.08%
2018/05/10	0	0.00	2	265.00	265.00	-2	1,251	-0.16%
2018/05/08	6	266.25	0	0.00	264.50	6	1,253	0.48%
2018/05/07	0	0.00	1	263.50	269.00	-1	1,254	-0.08%
2018/05/04	0	0.00	1	260.50	260.00	-1	1,247	-0.08%
2018/05/03	0	0.00	4	264.00	261.00	-4	1,267	-0.32%
2018/04/30	1	270.50	0	0.00	269.50	1	1,280	0.08%
2018/04/26	1	268.50	0	0.00	267.50	1	1,299	0.08%
2018/04/25	1	274.00	1	272.50	274.00	0	1,290	0.00%
2018/04/24	0	0.00	8	270.50	270.00	-8	1,286	-0.62%
2018/04/23	2	283.00	1	281.50	281.00	1	1,268	0.08%
2018/04/20	3	285.33	1	284.00	283.50	2	1,267	0.16%
2018/04/19	0	0.00	1	281.00	282.00	-1	1,237	-0.08%
2018/04/18	0	0.00	7	282.57	281.00	-7	1,242	-0.56%
2018/04/17	1	283.00	2	283.75	283.00	-1	1,236	-0.08%
2018/04/16	4	290.50	0	0.00	290.50	4	1,241	0.32%
2018/04/13	3	290.67	2	290.75	290.00	1	1,268	0.08%
2018/04/12	1	292.00	0	0.00	292.00	1	1,318	0.08%
2018/04/11	1	296.00	0	0.00	296.00	1	1,304	0.08%
2018/04/09	1	301.50	0	0.00	298.00	1	1,287	0.08%
2018/04/03	1	306.50	0	0.00	304.00	1	1,260	0.08%
2018/04/02	0	0.00	1	311.50	310.00	-1	1,254	-0.08%
2018/03/31	62	310.59	0	0.00	308.50	62	1,251	4.95%
2018/03/30	112	310.37	0	0.00	310.00	112	1,254	8.93%	大買/鉅額交易
2018/03/29	0	0.00	2	305.75	303.50	-2	1,260	-0.16%
2018/03/28	3	307.17	0	0.00	306.00	3	1,246	0.24%
2018/03/27	2	319.00	3	316.00	311.00	-1	1,235	-0.08%
2018/03/26	2	314.50	0	0.00	313.50	2	1,206	0.17%
2018/03/23	13	294.38	3	287.83	302.00	10	1,182	0.85%
2018/03/22	2	297.00	3	299.83	295.00	-1	1,154	-0.09%
2018/03/21	3	301.83	0	0.00	301.00	3	1,129	0.27%
2018/03/19	30	307.95	5	308.70	307.50	25	1,129	2.21%
2018/03/15	3	304.00	0	0.00	302.50	3	1,127	0.27%
2018/03/13	35	304.63	2	306.00	304.00	33	1,137	2.90%
2018/03/12	2	297.25	0	0.00	298.00	2	1,115	0.18%
2018/03/09	1	294.00	0	0.00	294.00	1	1,109	0.09%
2018/03/08	1	293.00	1	296.00	293.00	0	1,113	0.00%
2018/03/07	2	290.00	0	0.00	289.00	2	1,123	0.18%
2018/03/06	0	0.00	2	285.75	284.00	-2	1,130	-0.18%
2018/03/02	0	0.00	1	289.00	288.00	-1	1,180	-0.08%
2018/03/01	1	291.00	0	0.00	291.00	1	1,219	0.08%
2018/02/26	0	0.00	1	295.00	292.50	-1	1,257	-0.08%
2018/02/23	2	294.25	0	0.00	291.00	2	1,266	0.16%
2018/02/22	2	286.75	0	0.00	289.00	2	1,295	0.15%
2018/02/09	11	284.36	1	288.00	288.00	10	1,339	0.75%
2018/02/08	1	290.50	0	0.00	292.00	1	1,334	0.07%
2018/02/07	5	288.80	4	287.38	288.00	1	1,333	0.07%
2018/02/06	3	285.50	17	276.53	274.50	-14	1,323	-1.06%
2018/02/05	2	291.50	0	0.00	294.00	2	1,325	0.15%
2018/02/02	1	299.00	0	0.00	301.00	1	1,341	0.07%
2018/02/01	5	301.20	0	0.00	301.00	5	1,352	0.37%
2018/01/31	0	0.00	7	298.00	298.00	-7	1,358	-0.52%
2018/01/30	2	300.50	2	301.00	300.00	0	1,358	0.00%
2018/01/29	3	302.17	0	0.00	301.00	3	1,350	0.22%
2018/01/26	1	302.00	8	304.00	302.00	-7	1,351	-0.52%
2018/01/25	5	312.50	5	311.70	310.00	0	1,343	0.00%
2018/01/24	0	0.00	53	313.92	314.50	-53	1,355	-3.91%
2018/01/23	11	313.73	3	312.17	316.00	8	1,333	0.60%
2018/01/22	4	308.50	0	0.00	307.00	4	1,312	0.30%
2018/01/19	0	0.00	4	308.50	306.50	-4	1,326	-0.30%
2018/01/18	8	309.94	1	308.50	308.50	7	1,329	0.53%
2018/01/17	6	308.00	4	308.88	307.00	2	1,327	0.15%
2018/01/16	12	314.96	0	0.00	313.00	12	1,338	0.90%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/12	0	0.00	9	317.44	315.50	-9	1,351	-0.67%
2018/01/11	6	320.83	2	317.50	322.00	4	1,343	0.30%
2018/01/10	0	0.00	6	312.83	315.50	-6	1,349	-0.44%
2018/01/08	23	314.54	22	313.68	320.00	1	1,305	0.08%
2018/01/05	1	296.50	0	0.00	296.00	1	1,267	0.08%
2018/01/03	4	300.38	1	302.00	302.00	3	1,281	0.23%
2018/01/02	0	0.00	2	292.75	293.50	-2	1,277	-0.16%