創意 (3443)-兆豐-新竹券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1200
漲跌
▲15
漲幅
+1.27%
成交量
1,729張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創意 (3443)籌碼相關－兆豐-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/04/17	1	1190.10	0.3	1200.00	1200.00	0.7	3,447	0.02%
2024/04/16	2.2	1198.11	6	1133.33	1185.00	-3.8	3,487	-0.11%
2024/04/15	1.2	1200.81	1	1170.37	1160.00	0.2	3,447	0.01%
2024/04/12	3.3	1274.44	0	0.00	1255.00	3.3	3,408	0.10%
2024/04/11	0	1320.00	0.1	1321.00	1325.00	0	3,376	0.00%
2024/04/10	0.1	1324.06	0	0.00	1320.00	0.1	3,377	0.00%
2024/04/09	3.4	1325.00	1	1365.00	1315.00	2.4	3,391	0.07%
2024/04/08	3.2	1321.42	2	1310.00	1300.00	1.2	3,398	0.04%
2024/04/03	6.1	1385.83	7	1371.43	1385.00	-0.9	3,365	-0.03%
2024/04/02	6.1	1374.14	5.2	1379.04	1375.00	0.8	3,355	0.03%
2024/04/01	2	1300.00	1.2	1298.03	1295.00	0.9	3,319	0.03%
2024/03/29	6.3	1254.45	8	1245.03	1245.00	-1.7	3,311	-0.05%
2024/03/28	3.3	1223.16	6	1229.17	1220.00	-2.7	3,300	-0.08%
2024/03/27	3.3	1234.48	0.1	1230.00	1240.00	3.2	3,322	0.10%
2024/03/26	1.6	1289.22	3	1273.33	1265.00	-1.4	3,318	-0.04%
2024/03/25	1	1305.00	0	1330.00	1295.00	1	3,327	0.03%
2024/03/22	2.3	1305.72	0	0.00	1320.00	2.3	3,343	0.07%
2024/03/21	1.1	1308.64	0	0.00	1300.00	1.1	3,351	0.03%
2024/03/20	4.1	1309.94	1	1295.00	1295.00	3.1	3,375	0.09%
2024/03/19	2.1	1303.75	4.1	1311.16	1320.00	-1.9	3,431	-0.06%
2024/03/18	1	1359.85	0	0.00	1355.00	1	3,441	0.03%
2024/03/15	2.2	1348.16	1.1	1351.15	1340.00	1.1	3,481	0.03%
2024/03/14	2.2	1345.14	2.1	1362.32	1340.00	0.1	3,549	0.00%
2024/03/13	10.6	1373.21	3.2	1334.13	1330.00	7.4	3,638	0.20%
2024/03/12	5.5	1469.98	0	0.00	1445.00	5.5	3,635	0.15%
2024/03/11	0.2	1482.19	1	1510.00	1475.00	-0.8	3,718	-0.02%
2024/03/08	4.1	1513.47	0	0.00	1490.00	4.1	3,733	0.11%
2024/03/07	9.1	1519.54	9.6	1540.87	1550.00	-0.4	3,734	-0.01%
2024/03/06	2.1	1536.49	0.4	1534.28	1525.00	1.7	3,714	0.05%
2024/03/05	1.1	1578.33	1.4	1566.37	1565.00	-0.3	3,728	-0.01%
2024/03/04	2	1570.03	1	1545.00	1545.00	1	3,747	0.03%
2024/03/01	1.1	1594.49	1	1589.90	1580.00	0.1	3,742	0.00%
2024/02/29	5	1550.00	9.6	1536.53	1590.00	-4.6	3,729	-0.12%
2024/02/27	3.4	1466.70	5.3	1488.16	1470.00	-2	3,680	-0.05%
2024/02/26	0.4	1446.32	0	0.00	1445.00	0.4	3,694	0.01%
2024/02/23	3.3	1477.27	3	1473.34	1455.00	0.3	3,725	0.01%
2024/02/22	11.1	1482.25	10.1	1472.60	1465.00	1	3,745	0.03%
2024/02/21	10.7	1511.04	8.1	1479.57	1470.00	2.6	3,736	0.07%
2024/02/20	1.2	1540.44	18.1	1552.22	1560.00	-17	3,737	-0.45%
2024/02/19	2.1	1530.00	75.1	1534.53	1525.00	-73	3,744	-1.95%
2024/02/16	65.1	1502.71	74.4	1519.64	1520.00	-9.3	3,787	-0.24%
2024/02/15	133.2	1443.41	93.6	1444.68	1460.00	39.5	3,758	1.05%	大買/
2024/02/05	73	1474.40	2.5	1474.85	1435.00	70.6	3,725	1.89%
2024/02/02	5.1	1590.32	94.9	1575.97	1590.00	-89.7	3,664	-2.45%
2024/02/01	97.8	1546.71	0.1	1560.00	1545.00	97.7	3,699	2.64%
2024/01/31	3	1558.33	0.1	1565.00	1545.00	2.9	3,683	0.08%
2024/01/30	2	1569.88	2	1589.85	1565.00	0	3,686	0.00%
2024/01/29	1.1	1570.28	1	1565.00	1560.00	0.1	3,669	0.00%
2024/01/26	5	1557.93	6	1544.17	1545.00	-1	3,682	-0.03%
2024/01/25	27	1616.64	1.1	1563.18	1555.00	25.9	3,671	0.70%
2024/01/24	8.4	1692.33	3	1681.67	1660.00	5.4	3,599	0.15%
2024/01/23	7	1740.71	6	1765.00	1705.00	1	3,610	0.03%
2024/01/22	6.2	1714.24	12	1746.25	1715.00	-5.8	3,579	-0.16%
2024/01/19	8	1704.33	10	1702.68	1675.00	-2	3,564	-0.06%
2024/01/18	3	1718.50	4	1731.25	1725.00	-1	3,513	-0.03%
2024/01/17	8.1	1712.99	1	1690.00	1680.00	7.1	3,539	0.20%
2024/01/16	1	1760.00	0	0.00	1735.00	1	3,557	0.03%
2024/01/15	10	1794.50	3	1766.67	1760.00	7	3,620	0.19%
2024/01/12	1	1820.00	4	1821.19	1810.00	-3	3,637	-0.08%
2024/01/11	2	1835.00	8.6	1859.90	1860.00	-6.6	3,666	-0.18%
2024/01/10	4	1726.25	4	1751.25	1790.00	0	3,646	0.00%
2024/01/09	1	1690.00	0	0.00	1690.00	1	3,656	0.03%
2024/01/05	11.1	1668.58	0	0.00	1655.00	11.1	3,744	0.30%
2024/01/04	3.1	1638.39	2.3	1637.61	1630.00	0.8	3,869	0.02%
2024/01/03	4.1	1655.06	0	0.00	1640.00	4.1	3,965	0.10%
2024/01/02	5.1	1690.07	2.1	1670.44	1670.00	3	3,956	0.08%
2023/12/29	1.2	1715.65	2	1732.50	1740.00	-0.9	3,939	-0.02%
2023/12/28	3	1745.00	1	1720.00	1720.00	2	3,970	0.05%
2023/12/27	1.1	1745.55	2	1759.90	1760.00	-1	4,003	-0.02%
2023/12/25	1	1735.00	1	1745.00	1730.00	0	4,045	0.00%
2023/12/22	1.1	1743.41	0.1	1750.00	1750.00	1	4,061	0.02%
2023/12/21	0.3	1665.00	0	0.00	1695.00	0.3	4,043	0.01%
2023/12/20	2.2	1702.03	0	0.00	1685.00	2.2	4,038	0.05%
2023/12/19	1	1729.93	9	1739.96	1705.00	-8	4,046	-0.20%
2023/12/18	1.1	1744.05	12	1730.00	1730.00	-10.9	4,053	-0.27%
2023/12/15	2.2	1803.28	0.1	1816.67	1765.00	2.1	4,057	0.05%
2023/12/14	3	1854.78	2	1804.63	1805.00	1	4,037	0.02%
2023/12/13	1.1	1833.64	1	1820.00	1810.00	0.1	3,988	0.00%
2023/12/12	1	1819.88	1	1790.00	1790.00	0	4,016	0.00%
2023/12/11	2	1830.05	1	1825.00	1825.00	1	4,011	0.03%
2023/12/08	2	1862.50	10.8	1802.84	1895.00	-8.8	3,964	-0.22%
2023/12/07	1	1675.00	3.3	1700.31	1725.00	-2.3	3,850	-0.06%
2023/12/06	0.1	1688.75	2.4	1692.59	1680.00	-2.3	3,823	-0.06%
2023/12/05	1	1600.87	2.1	1598.16	1630.00	-1	3,747	-0.03%
2023/12/04	3.1	1611.92	1	1600.00	1595.00	2.1	3,784	0.06%
2023/12/01	1	1635.00	3	1645.00	1630.00	-2	3,779	-0.05%
2023/11/30	1	1625.00	1	1634.95	1650.00	0	3,777	0.00%
2023/11/29	0.3	1624.82	1	1625.00	1625.00	-0.7	3,771	-0.02%
2023/11/27	2.3	1636.37	0	0.00	1610.00	2.3	3,790	0.06%
2023/11/24	2	1667.57	5	1696.94	1655.00	-3	3,806	-0.08%
2023/11/22	2	1774.90	2	1772.56	1785.00	0	3,811	0.00%
2023/11/21	8	1731.25	117.2	1746.00	1740.00	-109.2	3,822	-2.86%	大賣/鉅額交易
2023/11/20	8	1715.00	49	1735.41	1715.00	-41	3,880	-1.06%
2023/11/17	2	1710.00	64	1720.55	1735.00	-62	3,988	-1.56%
2023/11/16	8	1666.88	3	1655.00	1675.00	5	4,017	0.12%
2023/11/15	98.2	1726.17	15	1687.73	1675.00	83.2	4,071	2.04%
2023/11/14	9	1728.33	84	1722.86	1735.00	-75	4,071	-1.84%
2023/11/13	92.1	1730.78	9.4	1732.02	1700.00	82.7	4,139	2.00%
2023/11/10	18.1	1670.55	20	1695.00	1670.00	-1.9	4,131	-0.05%
2023/11/09	116.2	1688.37	9.5	1678.69	1665.00	106.7	4,138	2.58%	大買/鉅額交易
2023/11/08	5	1593.00	18.7	1584.85	1620.00	-13.7	4,087	-0.34%
2023/11/07	3	1540.00	5	1552.00	1555.00	-2	4,075	-0.05%
2023/11/06	9	1554.44	39	1559.73	1560.00	-30	4,128	-0.73%
2023/11/03	10	1510.00	57	1504.47	1525.00	-47	4,176	-1.13%
2023/11/02	14	1533.93	79.6	1548.45	1520.00	-65.6	4,222	-1.55%
2023/11/01	101	1452.28	76	1479.47	1485.00	25	4,230	0.59%	大買/
2023/10/31	73.2	1450.64	17	1519.41	1435.00	56.2	4,254	1.32%
2023/10/30	3	1498.33	68.1	1502.34	1500.00	-65.1	4,333	-1.50%
2023/10/27	7.1	1457.14	136	1470.81	1480.00	-128.9	4,352	-2.96%	大賣/鉅額交易
2023/10/26	16.5	1441.02	1	1450.00	1425.00	15.5	4,303	0.36%
2023/10/25	131	1507.63	72.1	1504.75	1490.00	58.9	4,292	1.37%	大買/
2023/10/24	174	1457.90	5	1460.00	1465.00	169	4,265	3.96%	大買/鉅額交易
2023/10/23	49.2	1486.33	19.3	1468.08	1450.00	29.9	4,255	0.70%
2023/10/19	0	0.00	3.3	1642.42	1630.00	-3.3	4,189	-0.08%
2023/10/18	4	1615.00	95	1643.63	1635.00	-91	4,180	-2.18%
2023/10/17	24.2	1737.00	21	1711.67	1685.00	3.2	4,137	0.08%
2023/10/16	1	1735.00	2	1687.58	1715.00	-1	4,153	-0.02%
2023/10/13	4	1664.91	3.1	1684.18	1695.00	0.9	4,154	0.02%
2023/10/12	3.1	1671.67	353.7	1669.70	1695.00	-350.6	4,135	-8.48%	大賣/鉅額交易
2023/10/11	67.3	1561.63	9.6	1564.16	1575.00	57.7	4,069	1.42%
2023/10/06	2	1437.50	3	1435.00	1435.00	-1	4,066	-0.02%
2023/10/05	3	1406.84	0	0.00	1425.00	3	4,091	0.07%
2023/10/04	42.1	1406.08	46	1443.15	1400.00	-3.9	4,108	-0.09%
2023/10/03	12.1	1440.62	2.1	1430.57	1430.00	10	4,088	0.25%
2023/10/02	22.1	1410.05	3.2	1410.20	1410.00	18.9	4,081	0.46%
2023/09/28	9.1	1374.48	4	1400.00	1365.00	5.1	4,075	0.12%
2023/09/27	2.1	1380.01	2	1387.50	1360.00	0.1	4,099	0.00%
2023/09/26	1.1	1409.61	0	1395.00	1405.00	1	4,097	0.03%
2023/09/25	1	1395.00	0	0.00	1410.00	1	4,102	0.03%
2023/09/22	2	1337.50	6	1359.17	1390.00	-4	4,098	-0.10%
2023/09/21	0.2	1319.86	0	0.00	1320.00	0.2	4,098	0.01%
2023/09/20	2.2	1372.81	1	1355.00	1360.00	1.2	4,117	0.03%
2023/09/19	0.1	1446.00	0.2	1456.67	1425.00	0	4,127	0.00%
2023/09/18	1.6	1456.61	2	1472.50	1440.00	-0.5	4,134	-0.01%
2023/09/15	76.5	1488.38	5.1	1489.77	1480.00	71.4	4,170	1.71%
2023/09/14	57.1	1468.87	26	1470.77	1470.00	31.1	4,130	0.75%
2023/09/13	1	1425.01	14.6	1437.65	1460.00	-13.5	4,127	-0.33%
2023/09/12	1	1405.00	3	1395.00	1385.00	-2	4,110	-0.05%
2023/09/11	3.1	1376.61	3.3	1371.74	1360.00	-0.1	4,173	0.00%
2023/09/08	0	1405.00	0	1395.00	1395.00	0	4,198	0.00%
2023/09/07	8.5	1395.73	4	1410.00	1415.00	4.5	4,259	0.11%
2023/09/06	32	1450.16	23	1466.96	1450.00	9	4,250	0.21%
2023/09/05	3	1431.67	2	1445.00	1440.00	1	4,269	0.02%
2023/09/04	23	1443.48	43	1442.91	1445.00	-20	4,323	-0.46%
2023/09/01	45.1	1445.70	32	1486.68	1405.00	13.1	4,332	0.30%
2023/08/31	74	1465.88	103	1477.82	1460.00	-29	4,336	-0.67%	大賣/
2023/08/30	8	1512.52	7.3	1515.17	1485.00	0.7	4,326	0.02%
2023/08/29	7	1470.71	92	1467.61	1500.00	-85	4,352	-1.95%
2023/08/28	3	1426.64	4	1436.25	1430.00	-1	4,341	-0.02%
2023/08/25	6	1452.50	9	1446.11	1430.00	-3	4,452	-0.07%
2023/08/24	51.5	1528.20	12	1534.16	1485.00	39.5	4,433	0.89%
2023/08/23	106.1	1423.12	57.3	1409.12	1465.00	48.8	4,424	1.10%	大買/
2023/08/22	12.1	1384.08	35	1385.71	1370.00	-22.9	4,425	-0.52%
2023/08/21	26.1	1355.02	24.5	1374.76	1340.00	1.6	4,468	0.04%
2023/08/18	3.4	1357.31	1	1384.60	1345.00	2.3	4,420	0.05%
2023/08/17	26.8	1384.10	6.1	1340.09	1365.00	20.7	4,415	0.47%
2023/08/16	43.1	1313.17	2	1297.50	1285.00	41.1	4,393	0.94%
2023/08/15	6.1	1301.31	1	1255.04	1265.00	5.1	4,466	0.11%
2023/08/14	0	1270.00	0	0.00	1265.00	0	4,463	0.00%
2023/08/11	0	1265.00	2	1284.96	1270.00	-2	4,490	-0.04%
2023/08/10	8.2	1259.26	11	1243.22	1250.00	-2.8	4,529	-0.06%
2023/08/09	4.1	1367.00	2	1384.94	1340.00	2.1	4,485	0.05%
2023/08/08	7.2	1392.60	6	1330.83	1345.00	1.2	4,499	0.03%
2023/08/07	10	1423.49	9	1415.55	1405.00	1	4,462	0.02%
2023/08/04	18.3	1394.57	0	0.00	1380.00	18.3	4,471	0.41%
2023/08/02	7.4	1433.67	2	1415.42	1405.00	5.3	4,461	0.12%
2023/08/01	48.3	1531.21	1	1477.70	1475.00	47.3	4,414	1.07%
2023/07/31	1.1	1635.00	0	1635.00	1635.00	1	4,443	0.02%
2023/07/28	63.4	1810.84	2	1812.50	1815.00	61.4	4,541	1.35%
2023/07/27	1.1	1820.38	1	1890.00	1825.00	0.1	4,599	0.00%
2023/07/26	4	1875.95	1	1900.05	1840.00	3	4,641	0.07%
2023/07/25	58.2	1939.26	61.1	1966.23	1885.00	-2.9	4,702	-0.06%
2023/07/24	45.1	1894.00	2	1900.00	1885.00	43.1	4,724	0.91%
2023/07/21	61.3	1901.64	69	1852.76	1905.00	-7.7	4,778	-0.16%
2023/07/20	73.1	1831.64	1	1820.44	1830.00	72	4,868	1.48%
2023/07/19	1	1880.00	65	1842.00	1850.00	-64	4,859	-1.32%
2023/07/18	60	1803.92	11	1840.93	1790.00	49	4,850	1.01%
2023/07/17	5.1	1818.05	3.1	1799.45	1795.00	2	4,842	0.04%
2023/07/14	11.4	1803.78	5.3	1810.78	1870.00	6.1	4,826	0.13%
2023/07/13	12.1	1771.06	11.2	1721.00	1750.00	0.9	4,810	0.02%
2023/07/12	5	1624.01	17	1632.07	1630.00	-12	4,728	-0.25%
2023/07/11	2.1	1589.88	45	1608.78	1585.00	-43	4,749	-0.90%
2023/07/10	10	1610.02	0	0.00	1615.00	10	4,750	0.21%
2023/07/07	1.1	1619.98	1	1645.05	1600.00	0	4,775	0.00%
2023/07/06	2	1669.93	156	1645.58	1650.00	-154	4,798	-3.21%	大賣/鉅額交易
2023/07/05	27.2	1586.68	36	1644.86	1635.00	-8.8	4,824	-0.18%
2023/07/04	36	1682.92	3	1701.67	1700.00	33	4,826	0.68%
2023/07/03	21	1654.05	1	1655.00	1670.00	20	4,860	0.41%
2023/06/30	1	1610.00	1.3	1601.18	1605.00	-0.3	4,914	-0.01%
2023/06/29	0	1600.00	42.5	1584.95	1600.00	-42.5	4,975	-0.85%
2023/06/28	3.1	1580.49	0.5	1564.07	1550.00	2.5	5,083	0.05%
2023/06/27	0	1575.00	0	0.00	1560.00	0	5,115	0.00%
2023/06/26	0	1600.00	9.1	1637.69	1615.00	-9.1	5,116	-0.18%
2023/06/21	100	1634.00	3.2	1624.38	1625.00	96.8	5,171	1.87%
2023/06/20	114	1691.05	5	1695.00	1690.00	109	5,237	2.08%	大買/鉅額交易
2023/06/19	4	1694.99	118.1	1667.50	1700.00	-114.1	5,267	-2.17%	大賣/鉅額交易
2023/06/16	1	1665.00	70	1664.71	1650.00	-69	5,328	-1.30%
2023/06/15	139	1642.05	65.1	1662.71	1645.00	73.9	5,344	1.38%	大買/
2023/06/14	12.1	1543.33	51.1	1560.01	1565.00	-39	5,390	-0.72%
2023/06/13	159	1538.90	14.1	1545.19	1545.00	144.9	5,427	2.67%	大買/鉅額交易
2023/06/12	1	1465.00	23.1	1448.59	1465.00	-22.1	5,431	-0.41%
2023/06/09	2.1	1415.30	324	1426.98	1405.00	-322	5,444	-5.91%	大賣/鉅額交易
2023/06/08	180.1	1400.58	5	1407.00	1385.00	175.1	5,478	3.20%	大買/鉅額交易
2023/06/07	4	1465.00	3	1470.00	1465.00	1	5,482	0.02%
2023/06/06	5	1454.03	88	1472.10	1455.00	-83	5,525	-1.50%
2023/06/05	2.1	1457.30	59	1456.10	1440.00	-56.9	5,570	-1.02%
2023/06/02	87.6	1439.61	42	1539.14	1425.00	45.6	5,613	0.81%
2023/06/01	41	1537.44	107.2	1515.69	1535.00	-66.2	5,680	-1.17%	大賣/
2023/05/31	43.2	1489.63	219.1	1502.72	1495.00	-175.9	5,798	-3.03%	大賣/鉅額交易
2023/05/30	10	1503.00	1	1525.00	1490.00	9	5,728	0.16%
2023/05/29	254	1497.36	23.6	1503.63	1515.00	230.4	5,766	4.00%	大買/鉅額交易
2023/05/26	219.1	1437.06	207	1433.65	1435.00	12.1	5,783	0.21%	大買/大賣/
2023/05/25	40	1371.75	230	1375.61	1390.00	-190	5,721	-3.32%	大賣/鉅額交易
2023/05/24	10	1235.54	4	1260.00	1265.00	6	5,684	0.11%
2023/05/23	9	1289.44	73	1314.38	1285.00	-64	5,731	-1.12%
2023/05/22	113	1295.93	2	1305.00	1275.00	111	5,822	1.91%	大買/鉅額交易
2023/05/19	310	1221.63	126.5	1237.88	1280.00	183.5	5,888	3.12%	大買/大賣/鉅額交易
2023/05/18	114.1	1173.15	9	1189.44	1165.00	105.1	5,967	1.76%	大買/鉅額交易
2023/05/17	7	1158.57	199.1	1159.87	1165.00	-192.1	6,047	-3.18%	大賣/鉅額交易
2023/05/16	124	1143.63	1.2	1159.20	1130.00	122.8	6,119	2.01%	大買/鉅額交易
2023/05/15	3	1140.00	2.3	1152.22	1130.00	0.8	6,150	0.01%
2023/05/12	7.2	1161.43	261.1	1151.68	1170.00	-253.9	6,256	-4.06%	大賣/鉅額交易
2023/05/11	4	1113.75	2	1127.50	1105.00	2	6,376	0.03%
2023/05/10	27	1137.22	0	1135.00	1130.00	27	6,464	0.42%
2023/05/09	1	1130.00	2.7	1143.72	1140.00	-1.7	6,503	-0.03%
2023/05/08	10	1158.00	9	1142.78	1125.00	1	6,559	0.02%
2023/05/05	349	1129.00	14.2	1138.18	1140.00	334.8	6,623	5.06%	大買/鉅額交易
2023/05/04	6	1105.00	221	1110.39	1105.00	-215	6,676	-3.22%	大賣/鉅額交易
2023/05/03	64	1091.48	2	1085.00	1080.00	62	6,633	0.93%
2023/05/02	8	1086.25	16.4	1061.44	1095.00	-8.4	6,607	-0.13%
2023/04/28	10	988.00	77	994.77	996.00	-67	6,628	-1.01%
2023/04/27	1	961.00	5.1	975.73	970.00	-4.1	6,611	-0.06%
2023/04/26	15.1	951.47	39.3	940.29	957.00	-24.3	6,598	-0.37%
2023/04/25	232.4	966.86	202	999.33	933.00	30.4	6,626	0.46%	大買/大賣/
2023/04/24	2	1017.50	42	1017.38	1020.00	-40	6,556	-0.61%
2023/04/21	67.1	1017.16	63	1034.68	1015.00	4.1	6,625	0.06%
2023/04/20	0	0.00	7.1	1057.13	1050.00	-7.1	6,649	-0.11%
2023/04/19	2	1030.00	1	1045.00	1030.00	1	6,737	0.01%
2023/04/18	10	1057.45	80.1	1076.94	1025.00	-70.1	6,847	-1.02%
2023/04/17	0	1070.00	0	0.00	1070.00	0	6,910	0.00%
2023/04/14	1	1090.00	177	1064.24	1085.00	-176	6,975	-2.52%	大賣/鉅額交易
2023/04/13	4	1033.76	1	1040.00	1030.00	3	6,998	0.04%
2023/04/12	2	1050.00	2	1065.00	1070.00	0	7,067	0.00%
2023/04/11	62	1074.84	1	1110.00	1070.00	61	7,105	0.86%
2023/04/10	4	1105.00	64.2	1104.53	1100.00	-60.2	7,221	-0.83%
2023/04/07	113.2	1082.56	1	1090.00	1080.00	112.2	7,208	1.56%	大買/鉅額交易
2023/04/06	2.1	1040.00	2	1070.00	1070.00	0.1	7,232	0.00%
2023/03/31	3	1064.97	112	1079.82	1085.00	-109	7,240	-1.51%	大賣/鉅額交易
2023/03/30	172	1043.66	3.1	1043.55	1050.00	168.9	7,257	2.33%	大買/鉅額交易
2023/03/29	7.3	1037.63	2.1	1060.71	1010.00	5.2	7,282	0.07%
2023/03/28	132	1117.54	1.1	1114.55	1105.00	130.9	7,304	1.79%	大買/鉅額交易
2023/03/27	4	1162.50	2	1170.00	1180.00	2	7,304	0.03%
2023/03/24	62.1	1181.93	12	1212.08	1165.00	50.1	7,341	0.68%
2023/03/23	27.1	1165.01	32	1161.56	1195.00	-5	7,318	-0.07%
2023/03/22	33	1150.30	254	1155.32	1160.00	-221	7,311	-3.02%	大賣/鉅額交易
2023/03/21	277	1122.51	2	1155.00	1125.00	275	7,354	3.74%	大買/鉅額交易
2023/03/20	95	1160.74	247.1	1158.89	1170.00	-152.1	7,337	-2.07%	大賣/鉅額交易
2023/03/17	238	1139.45	68.5	1172.59	1130.00	169.5	7,407	2.29%	大買/鉅額交易
2023/03/16	19	1103.16	549	1112.42	1100.00	-530	7,351	-7.21%	大賣/鉅額交易
2023/03/15	154	1115.20	8.1	1125.56	1115.00	145.9	7,351	1.98%	大買/鉅額交易
2023/03/14	108	1118.42	61.1	1143.47	1060.00	46.9	7,388	0.63%	大買/
2023/03/13	154	1119.81	14.1	1107.59	1130.00	139.9	7,412	1.89%	大買/鉅額交易
2023/03/10	2.1	1078.05	189.2	1084.92	1090.00	-187.2	7,438	-2.52%	大賣/鉅額交易
2023/03/09	92.1	1109.03	208.5	1119.45	1110.00	-116.4	7,436	-1.57%	大賣/鉅額交易
2023/03/08	83	1103.07	154.6	1107.79	1105.00	-71.6	7,422	-0.96%	大賣/
2023/03/07	216	1077.52	147.1	1058.66	1075.00	68.9	7,395	0.93%	大買/大賣/
2023/03/06	406	1080.44	163.2	1085.51	1075.00	242.8	7,413	3.28%	大買/大賣/鉅額交易
2023/03/03	179	1121.06	448	1197.68	1080.00	-268.9	7,356	-3.66%	大買/大賣/鉅額交易
2023/03/02	56	1183.39	0.7	1185.10	1195.00	55.3	7,319	0.76%
2023/03/01	80	1166.25	2	1169.69	1180.00	78	7,390	1.06%
2023/02/24	4.3	1158.14	3.4	1146.71	1160.00	0.9	7,479	0.01%
2023/02/23	0	1065.00	7.6	1106.15	1115.00	-7.6	7,472	-0.10%
2023/02/22	184	1007.01	5	1000.60	1015.00	179	7,571	2.36%	大買/鉅額交易
2023/02/21	75	1034.93	1.1	1026.31	1035.00	73.9	7,661	0.96%
2023/02/20	384	1010.57	11.1	996.87	995.00	372.9	7,762	4.80%	大買/鉅額交易
2023/02/17	29	969.10	1.1	963.66	976.00	27.9	7,740	0.36%
2023/02/16	25.4	971.36	19	970.41	958.00	6.4	7,654	0.08%
2023/02/15	4	912.00	648	920.21	926.00	-644	7,569	-8.51%	大賣/鉅額交易
2023/02/14	271.1	918.85	132.1	922.87	911.00	139	7,512	1.85%	大買/大賣/鉅額交易
2023/02/13	10	913.00	70.2	923.30	898.00	-60.2	7,496	-0.80%
2023/02/10	23	900.18	18	907.33	910.00	5	7,592	0.07%
2023/02/09	63.1	952.94	11.5	943.10	920.00	51.5	7,643	0.67%
2023/02/08	264	889.20	47.1	892.12	925.00	216.9	7,538	2.88%	大買/鉅額交易
2023/02/07	76	844.07	3.2	820.25	841.00	72.8	7,608	0.96%
2023/02/06	158.1	808.41	9.2	802.33	798.00	148.9	7,604	1.96%	大買/鉅額交易
2023/02/03	108.1	859.31	123.1	865.19	860.00	-15	7,660	-0.20%	大買/大賣/
2023/02/02	88	815.61	22.5	832.17	864.00	65.5	7,792	0.84%
2023/02/01	0	0.00	29	786.10	786.00	-29	7,945	-0.36%
2023/01/31	0	771.40	105	776.00	782.00	-105	8,076	-1.30%	大賣/鉅額交易
2023/01/30	70	768.44	9.1	756.67	775.00	60.9	8,186	0.74%
2023/01/17	77	722.65	4	711.75	722.00	73	8,243	0.89%
2023/01/16	0	0.00	2	698.50	705.00	-2	8,321	-0.02%
2023/01/13	20	704.45	31	704.16	682.00	-11	8,430	-0.13%
2023/01/12	16	700.38	7.1	702.99	702.00	8.9	8,549	0.10%
2023/01/11	6	680.00	99	685.44	701.00	-93	8,701	-1.07%
2023/01/10	14	688.21	63	688.13	692.00	-49	8,851	-0.55%
2023/01/09	13	679.39	34	678.44	687.00	-21	8,932	-0.24%
2023/01/06	88	657.68	4	659.75	650.00	84	8,989	0.93%
2023/01/05	64	664.73	5.2	673.51	650.00	58.8	9,077	0.65%
2023/01/04	32.3	681.85	3	682.33	685.00	29.3	9,011	0.33%
2023/01/03	3	665.67	2	674.00	684.00	1	8,930	0.01%
2022/12/30	4	650.25	4	650.50	641.00	0	8,928	0.00%
2022/12/29	5	636.40	3	643.33	650.00	2	8,960	0.02%
2022/12/28	7	641.44	7	644.86	636.00	0	8,969	0.00%
2022/12/27	7	707.14	6	696.00	702.00	1	8,856	0.01%
2022/12/26	6	728.95	25	705.24	698.00	-19	8,885	-0.21%
2022/12/23	8	725.25	8	716.13	726.00	0	8,863	0.00%
2022/12/22	1	756.00	1	763.00	730.00	0	8,871	0.00%
2022/12/21	1	746.00	2	753.50	750.00	-1	8,850	-0.01%
2022/12/20	2	781.50	2	803.50	745.00	0	8,847	0.00%
2022/12/19	0	0.00	2	797.00	812.00	-2	8,748	-0.02%
2022/12/16	8	786.96	8	772.75	787.00	0	8,737	0.00%
2022/12/15	3	784.00	2	782.00	784.00	1	8,727	0.01%
2022/12/14	7	783.57	7	794.00	790.00	0	8,697	0.00%
2022/12/13	2	767.50	3	779.98	767.00	-1	8,618	-0.01%
2022/12/12	1	771.65	17	767.24	762.00	-16	8,540	-0.19%
2022/12/09	19	792.84	42.2	782.53	794.00	-23.2	8,515	-0.27%
2022/12/08	27	754.52	7	748.00	763.00	20	8,504	0.24%
2022/12/06	4	776.25	60.1	777.44	764.00	-56.1	8,508	-0.66%
2022/12/05	28	777.93	7	764.14	761.00	21	8,527	0.25%
2022/12/02	25	772.92	37	751.27	776.00	-12	8,548	-0.14%
2022/12/01	12	752.92	3	752.33	740.00	9	8,524	0.11%
2022/11/30	3	735.33	2	738.00	731.00	1	8,531	0.01%
2022/11/28	11	745.73	3	748.00	732.00	8	8,537	0.09%
2022/11/25	3	743.63	3	741.67	740.00	0	8,506	0.00%
2022/11/24	4	730.25	37.1	716.13	745.00	-33.1	8,455	-0.39%
2022/11/23	3	706.00	4	711.47	706.00	-1	8,382	-0.01%
2022/11/22	3	709.27	3	717.00	718.00	0	8,293	0.00%
2022/11/21	34	745.05	2	734.00	735.00	32	8,222	0.39%
2022/11/18	3	738.37	44.7	738.10	732.00	-41.7	8,162	-0.51%
2022/11/17	70	713.74	35.5	713.50	735.00	34.5	8,035	0.43%
2022/11/16	16	676.38	11.1	666.87	694.00	4.9	7,895	0.06%
2022/11/15	2	644.00	2.4	642.45	648.00	-0.4	7,755	0.00%
2022/11/14	0	0.00	1	642.00	644.00	-1	7,727	-0.01%
2022/11/11	4.1	644.44	10.3	643.98	640.00	-6.2	7,746	-0.08%
2022/11/10	1	587.00	1.2	591.33	597.00	-0.2	7,659	0.00%
2022/11/09	0	0.00	2	587.98	591.00	-2	7,625	-0.03%
2022/11/08	2	594.97	5	596.40	575.00	-3	7,619	-0.04%
2022/11/07	26	572.57	3.1	570.82	575.00	22.9	7,477	0.31%
2022/11/04	1	546.00	1.1	540.18	544.00	-0.1	7,361	0.00%
2022/11/03	1	510.00	5.2	526.71	544.00	-4.2	7,287	-0.06%
2022/11/02	0	0.00	35	491.73	508.00	-35	7,153	-0.49%
2022/11/01	3	484.33	59	487.12	493.50	-56	7,105	-0.79%
2022/10/31	59	479.30	5	476.00	487.50	54	7,021	0.77%
2022/10/28	99	447.80	93.4	462.04	470.50	5.6	6,845	0.08%
2022/10/27	17	420.53	103	421.69	428.00	-86	6,614	-1.30%	大賣/
2022/10/26	25	392.18	4	393.63	398.50	21	6,508	0.32%
2022/10/25	7.2	397.49	7	399.93	399.00	0.2	6,457	0.00%
2022/10/24	34.1	413.17	2	412.50	399.00	32.1	6,438	0.50%
2022/10/21	25.2	413.09	5	398.50	398.50	20.2	6,349	0.32%
2022/10/20	19	418.45	7	421.71	427.00	12	6,236	0.19%
2022/10/19	31	424.00	7	426.43	421.50	24	6,037	0.40%
2022/10/18	39	421.38	49	428.91	413.00	-10	5,869	-0.17%
2022/10/17	70	429.25	30	440.53	446.50	40	5,699	0.70%
2022/10/14	9.1	455.63	8	455.13	433.00	1.1	5,590	0.02%
2022/10/13	108.2	494.81	105.1	467.70	444.50	3.2	5,502	0.06%	大買/大賣/
2022/10/12	1.1	495.40	0	0.00	493.50	1.1	5,313	0.02%
2022/10/11	2	548.00	55	548.00	548.00	-53	5,376	-0.99%
2022/10/07	1.1	602.05	0	595.00	608.00	1	5,505	0.02%
2022/10/06	5	613.16	12.1	601.62	616.00	-7.1	5,522	-0.13%
2022/10/05	0.2	587.00	0	0.00	573.00	0.2	5,441	0.00%
2022/10/04	3	588.00	5	582.23	590.00	-2	5,416	-0.04%
2022/10/03	10	570.70	1	569.00	564.00	9	5,396	0.17%
2022/09/30	5	565.00	5	581.00	589.00	0	5,414	0.00%
2022/09/29	15	579.00	17	579.88	576.00	-2	5,453	-0.04%
2022/09/28	8	570.00	9	564.65	560.00	-1	5,460	-0.02%
2022/09/27	2	567.00	2.1	579.67	585.00	-0.1	5,476	0.00%
2022/09/26	0.1	582.00	1	579.00	576.00	-0.9	5,435	-0.02%
2022/09/23	1	575.00	0	610.00	583.00	1	5,440	0.02%
2022/09/22	5	586.00	5	607.00	606.00	0	5,412	0.00%
2022/09/21	0	0.00	0.1	590.00	595.00	-0.1	5,388	0.00%
2022/09/20	8	582.25	9	583.67	588.00	-1	5,407	-0.02%
2022/09/19	3	574.67	2	580.50	574.00	1	5,413	0.02%
2022/09/16	13.1	580.26	17	589.24	575.00	-3.9	5,419	-0.07%
2022/09/15	8	606.63	12	614.17	595.00	-4	5,408	-0.07%
2022/09/14	11.1	593.90	13.5	583.62	597.00	-2.4	5,350	-0.04%
2022/09/13	2	589.00	6.1	591.29	592.00	-4.1	5,290	-0.08%
2022/09/12	7	581.00	6.1	585.13	589.00	0.9	5,245	0.02%
2022/09/08	12	552.50	13.2	551.76	562.00	-1.2	5,155	-0.02%
2022/09/07	2	539.00	0	0.00	530.00	2	5,066	0.04%
2022/09/06	0	0.00	2	544.00	535.00	-2	5,009	-0.04%
2022/09/05	9	531.00	5.1	524.85	524.00	4	4,974	0.08%
2022/09/02	24	535.88	23	542.22	542.00	1	4,948	0.02%
2022/09/01	5.2	526.62	0	0.00	521.00	5.2	4,914	0.11%
2022/08/31	1	538.02	1	538.00	542.00	0	4,906	0.00%
2022/08/30	3	541.33	1	546.00	543.00	2	4,958	0.04%
2022/08/29	6	548.67	6	548.00	549.00	0	4,929	0.00%
2022/08/26	9.1	567.53	8	567.00	560.00	1.1	4,887	0.02%
2022/08/25	2	596.50	1	593.00	587.00	1	4,832	0.02%
2022/08/24	0	0.00	1	593.00	581.00	-1	4,837	-0.02%
2022/08/23	2	583.43	1	571.00	587.00	1	4,827	0.02%
2022/08/22	1	586.00	4.2	585.10	579.00	-3.2	4,806	-0.07%
2022/08/19	9.4	601.73	14	602.16	596.00	-4.6	4,796	-0.10%
2022/08/18	5.4	570.30	11.3	579.78	590.00	-5.9	4,735	-0.13%
2022/08/17	3.4	561.24	2	565.00	562.00	1.4	4,710	0.03%
2022/08/16	5	574.38	5	570.60	567.00	0	4,724	0.00%
2022/08/15	5	567.40	8.3	563.33	572.00	-3.3	4,717	-0.07%
2022/08/12	4.2	545.00	5	545.20	548.00	-0.8	4,705	-0.02%
2022/08/11	2	543.00	3	543.67	540.00	-1	4,760	-0.02%
2022/08/10	2	527.50	2	526.50	522.00	0	4,722	0.00%
2022/08/09	1	529.00	1	536.00	536.00	0	4,736	0.00%
2022/08/08	4	546.00	6	544.17	546.00	-2	4,719	-0.04%
2022/08/05	5	537.20	6.1	533.35	549.00	-1.1	4,800	-0.02%
2022/08/04	5	515.01	7	520.71	520.00	-2	4,856	-0.04%
2022/08/03	3	504.00	4	507.00	503.00	-1	4,803	-0.02%
2022/08/02	7.1	505.55	5	503.00	511.00	2.1	4,826	0.04%
2022/08/01	20	530.35	19	524.53	531.00	1	4,782	0.02%
2022/07/29	17	541.12	16	527.31	505.00	1	4,755	0.02%
2022/07/28	2	532.00	2.4	550.02	524.00	-0.4	4,692	-0.01%
2022/07/27	2	537.82	4	532.00	544.00	-2	4,654	-0.04%
2022/07/26	0	0.00	1	542.00	546.00	-1	4,627	-0.02%
2022/07/22	2	541.48	1.1	541.91	537.00	0.9	4,600	0.02%
2022/07/21	9	549.33	7	546.86	553.00	2	4,550	0.04%
2022/07/20	9	555.67	10.2	555.39	555.00	-1.2	4,513	-0.03%
2022/07/19	3	529.68	4	532.25	533.00	-1	4,430	-0.02%
2022/07/18	4.2	537.05	6.1	530.70	540.00	-1.9	4,398	-0.04%
2022/07/15	7	488.86	8.1	505.24	516.00	-1.1	4,277	-0.02%
2022/07/14	31	460.39	6	459.17	478.00	25	4,139	0.60%
2022/07/13	8	464.00	9.1	463.78	460.00	-1.1	4,037	-0.03%
2022/07/12	3.1	441.50	2	451.75	433.00	1.1	3,986	0.03%
2022/07/11	0	0.00	1	472.00	475.00	-1	3,923	-0.03%
2022/07/08	5	480.50	6	481.33	478.50	-1	3,873	-0.03%
2022/07/07	11	462.09	10.1	452.85	469.00	0.9	3,781	0.02%
2022/07/06	4	444.00	3	453.50	435.50	1	3,687	0.03%
2022/07/05	10	457.13	9	442.25	450.50	1	3,602	0.03%
2022/07/04	17	461.12	14	453.82	462.50	3	3,516	0.09%
2022/07/01	6.2	467.06	3.1	474.76	439.00	3.1	3,466	0.09%
2022/06/30	2	484.58	2	489.75	481.00	0	3,396	0.00%
2022/06/29	3.1	505.26	3	513.00	511.00	0.1	3,361	0.00%
2022/06/28	6	529.33	6	527.17	522.00	0	3,321	0.00%
2022/06/27	6	534.00	4	527.79	534.00	2	3,285	0.06%
2022/06/24	5	490.30	5	488.60	486.00	0	3,254	0.00%
2022/06/23	1	472.50	1	477.50	480.50	0	3,221	0.00%
2022/06/22	10	488.71	10	494.65	474.00	0	3,193	0.00%
2022/06/21	2	512.52	2	516.50	516.00	0	3,152	0.00%
2022/06/20	1	514.00	1	524.00	505.00	0	3,185	0.00%
2022/06/17	6	529.17	7	532.29	530.00	-1	3,178	-0.03%
2022/06/16	9	553.44	9	548.78	541.00	0	3,119	0.00%
2022/06/15	6	561.33	6	562.00	560.00	0	3,094	0.00%
2022/06/14	1	553.24	1	573.00	566.00	0	3,084	0.00%
2022/06/13	9	573.22	8	575.99	573.00	1	3,037	0.03%
2022/06/10	6	588.33	6.4	574.82	588.00	-0.4	3,023	-0.01%
2022/06/09	15.1	580.05	17	577.00	575.00	-2	2,962	-0.07%
2022/06/08	9	580.00	9.3	577.10	584.00	-0.3	2,910	-0.01%
2022/06/07	1	560.00	70	550.00	560.00	-69	2,840	-2.43%
2022/06/06	6.1	534.87	6	541.33	538.00	0.1	2,818	0.00%
2022/06/02	5.1	561.88	5	542.01	542.00	0.1	2,806	0.00%
2022/06/01	0	0.00	1.1	566.62	566.00	-1.1	2,782	-0.04%
2022/05/31	1	557.00	2	554.00	553.00	-1	2,738	-0.04%
2022/05/30	6	565.49	9.2	559.97	555.00	-3.2	2,725	-0.12%
2022/05/27	11	565.36	11	558.54	555.00	0	2,706	0.00%
2022/05/26	8	568.50	6.4	564.43	563.00	1.6	2,668	0.06%
2022/05/25	13	559.00	20.2	561.95	576.00	-7.2	2,632	-0.27%
2022/05/24	12	561.00	13.1	562.69	555.00	-1.1	2,581	-0.04%
2022/05/23	7	562.00	23	568.30	561.00	-16	2,540	-0.63%
2022/05/20	10	558.21	10.5	564.84	573.00	-0.5	2,505	-0.02%
2022/05/19	13	545.00	14.5	545.14	547.00	-1.5	2,412	-0.06%
2022/05/18	8	529.50	9.2	530.82	535.00	-1.2	2,292	-0.05%
2022/05/17	11	518.91	13.2	523.28	529.00	-2.2	2,261	-0.10%
2022/05/16	6	522.83	4	522.50	517.00	2	2,238	0.09%
2022/05/13	9	514.89	10.6	518.66	518.00	-1.6	2,177	-0.07%
2022/05/12	22.1	514.48	30.1	513.89	505.00	-8	2,042	-0.39%
2022/05/11	10.1	494.74	7.1	498.72	499.00	3	1,906	0.15%
2022/05/10	10	469.80	11.5	474.53	497.00	-1.5	1,891	-0.08%
2022/05/09	3	470.83	0	0.00	466.00	3	1,838	0.16%
2022/05/06	1	486.00	2.2	488.74	491.00	-1.2	1,821	-0.07%
2022/05/05	2	488.50	11.2	484.04	488.00	-9.2	1,794	-0.51%
2022/04/29	1.1	398.86	0.1	408.50	414.50	1	1,677	0.06%
2022/04/28	2	376.50	0	0.00	383.00	2	1,647	0.12%
2022/04/27	1.2	366.58	1.1	374.19	384.00	0.1	1,639	0.01%
2022/04/26	3.4	397.15	1	391.00	391.00	2.4	1,624	0.15%
2022/04/25	2.3	408.43	0	0.00	406.00	2.3	1,610	0.14%
2022/04/22	3.1	453.26	0	0.00	444.00	3.1	1,596	0.19%
2022/04/21	0	0.00	1	464.00	472.50	-1	1,604	-0.06%
2022/04/19	0	0.00	0	478.00	471.00	0	1,598	0.00%
2022/04/18	1	470.45	0	0.00	469.00	1	1,605	0.06%
2022/04/15	1	472.50	2	456.50	457.50	-1	1,600	-0.06%
2022/04/11	0	464.50	1	470.00	460.00	-1	1,644	-0.06%
2022/04/08	1	475.50	0	479.50	478.00	1	1,636	0.06%
2022/04/07	0	0.00	0	488.00	482.00	0	1,633	0.00%
2022/04/06	1	488.50	1	488.00	490.00	0	1,614	0.00%
2022/04/01	0	0.00	0	503.00	508.00	0	1,606	0.00%
2022/03/31	0	0.00	1	507.00	505.00	-1	1,604	-0.06%
2022/03/30	0	0.00	0.1	524.00	520.00	-0.1	1,594	-0.01%
2022/03/29	0	0.00	0	514.00	518.00	0	1,573	0.00%
2022/03/28	0.2	509.34	1	508.00	508.00	-0.8	1,561	-0.05%
2022/03/25	1	528.00	0.4	522.00	513.00	0.6	1,556	0.04%
2022/03/24	1.1	513.86	0.3	511.06	518.00	0.7	1,536	0.05%
2022/03/23	1.5	507.54	4.2	502.81	517.00	-2.7	1,576	-0.17%
2022/03/22	0.1	482.00	1.4	476.52	488.00	-1.3	1,580	-0.08%
2022/03/18	0	458.00	0	0.00	459.00	0	1,558	0.00%
2022/03/17	0	0.00	2.2	460.18	463.00	-2.2	1,562	-0.14%
2022/03/16	1.2	435.89	0	0.00	431.50	1.2	1,549	0.07%
2022/03/15	6.3	440.83	0	0.00	427.00	6.3	1,564	0.40%
2022/03/14	1	465.00	0.4	464.00	463.00	0.6	1,558	0.04%
2022/03/11	0	0.00	1	475.50	475.00	-1	1,574	-0.06%
2022/03/10	2	464.00	2.2	473.56	475.50	-0.2	1,592	-0.01%
2022/03/08	1.2	440.90	1	443.54	444.00	0.2	1,607	0.01%
2022/03/07	2.1	454.28	2	443.75	447.00	0.1	1,606	0.01%
2022/03/04	1	476.00	1.1	481.85	477.00	-0.1	1,599	0.00%
2022/03/03	1	477.00	2	480.50	482.00	-1	1,603	-0.06%
2022/03/02	1	461.00	2	466.75	471.00	-1	1,593	-0.06%
2022/03/01	1	459.00	1	467.00	462.00	0	1,624	0.00%
2022/02/25	0	447.50	1.6	449.44	457.00	-1.5	1,646	-0.09%
2022/02/24	2.4	445.43	0	0.00	440.00	2.4	1,663	0.14%
2022/02/22	2.2	460.27	1	451.00	451.00	1.2	1,687	0.07%
2022/02/21	0	470.00	1	471.56	476.00	-1	1,689	-0.06%
2022/02/17	4	465.20	2	458.50	458.50	2	1,739	0.12%
2022/02/16	0	0.00	2	481.22	477.00	-2	1,751	-0.12%
2022/02/15	1	461.00	1	464.50	464.50	0	1,750	0.00%
2022/02/14	0	0.00	1	461.00	461.00	-1	1,786	-0.06%
2022/02/11	0	0.00	2	471.00	470.00	-2	1,800	-0.11%
2022/02/10	2.1	460.38	0	0.00	473.00	2.1	1,846	0.11%
2022/02/09	3.1	468.13	1	476.00	476.00	2.1	1,863	0.11%
2022/02/08	1	455.00	1.1	454.16	458.00	-0.1	1,860	0.00%
2022/02/07	5.1	447.22	1.3	450.62	440.50	3.8	1,861	0.20%
2022/01/26	1.1	471.82	1	472.50	472.50	0.1	1,828	0.01%
2022/01/25	1.2	471.37	1.7	471.47	467.00	-0.5	1,855	-0.03%
2022/01/24	0	0.00	1	485.00	485.00	-1	1,888	-0.05%
2022/01/21	0.2	492.25	103	494.20	486.50	-102.8	1,924	-5.34%	大賣/鉅額交易
2022/01/20	1.1	495.69	0	0.00	495.50	1.1	1,983	0.05%
2022/01/19	1.2	509.65	0	0.00	504.00	1.2	2,021	0.06%
2022/01/18	5	532.60	1	522.00	523.00	4	2,067	0.19%
2022/01/17	3	509.67	0	0.00	517.00	3	2,108	0.14%
2022/01/14	2.1	488.62	1	494.00	507.00	1.1	2,221	0.05%
2022/01/13	0	0.00	1	504.00	498.00	-1	2,277	-0.04%
2022/01/12	2	505.00	0	0.00	505.00	2	2,315	0.09%
2022/01/11	0.3	506.57	1	501.00	505.00	-0.7	2,362	-0.03%
2022/01/10	0.1	522.00	0	0.00	523.00	0.1	2,378	0.00%
2022/01/07	0.3	538.03	1	527.00	527.00	-0.7	2,463	-0.03%
2022/01/06	6.4	561.41	2	556.50	545.00	4.4	2,478	0.18%
2022/01/05	2.2	575.18	0	0.00	580.00	2.2	2,491	0.09%
2022/01/04	3	588.00	1	588.00	582.00	2	2,535	0.08%
2021/12/30	3.1	589.61	1.1	586.10	586.00	2.1	2,738	0.07%
2021/12/29	1	593.00	0	0.00	591.00	1	2,812	0.04%
2021/12/27	1	595.00	0	0.00	595.00	1	2,931	0.03%
2021/12/24	0	0.00	1	608.00	604.00	-1	2,960	-0.03%
2021/12/23	1	603.00	5	606.00	603.00	-4	3,015	-0.13%
2021/12/22	0	0.00	10	607.10	606.00	-10	3,060	-0.33%
2021/12/21	1	611.00	1	615.00	612.00	0	3,087	0.00%
2021/12/20	4	610.48	3	601.00	601.00	1	3,118	0.03%
2021/12/17	3	622.67	2	640.00	604.00	1	3,201	0.03%
2021/12/16	0	0.00	8.6	646.68	661.00	-8.6	3,180	-0.27%
2021/12/15	0.1	592.00	3.1	593.86	601.00	-3.1	3,171	-0.10%
2021/12/09	1	580.00	1	587.00	587.00	0	3,561	0.00%
2021/12/08	1	573.00	0	0.00	573.00	1	3,565	0.03%
2021/12/07	2.1	568.00	0.1	568.00	568.00	2	3,579	0.06%
2021/12/06	1.2	572.96	0	0.00	572.00	1.2	3,568	0.03%
2021/12/03	0	0.00	1.3	613.16	599.00	-1.3	3,569	-0.04%
2021/12/02	1	596.50	0	0.00	595.00	1	3,574	0.03%
2021/12/01	0	0.00	1	592.00	592.00	-1	3,588	-0.03%
2021/11/30	0	0.00	1	581.00	589.00	-1	3,622	-0.03%
2021/11/29	2	572.00	2	576.00	580.00	0	3,680	0.00%
2021/11/25	1.1	559.91	1	561.00	560.00	0.1	3,724	0.00%
2021/11/23	4.2	593.06	4	583.50	582.00	0.2	3,695	0.00%
2021/11/22	6	600.33	5	610.40	610.00	1	3,775	0.03%
2021/11/19	0	0.00	2.3	615.85	600.00	-2.3	3,783	-0.06%
2021/11/18	5	599.20	5	599.40	598.00	0	3,770	0.00%
2021/11/17	2	595.50	2	599.00	604.00	0	3,763	0.00%
2021/11/16	0	0.00	1	588.00	586.00	-1	3,734	-0.03%
2021/11/12	2	590.00	2	591.00	578.00	0	3,700	0.00%
2021/11/11	2	579.50	1	588.00	588.00	1	3,678	0.03%
2021/11/10	0	0.00	1	578.00	583.00	-1	3,648	-0.03%
2021/11/09	1	594.00	0	586.00	591.00	1	3,628	0.03%
2021/11/08	4.1	617.83	4	602.00	598.00	0.1	3,596	0.00%
2021/11/05	0	0.00	3	609.33	618.00	-3	3,552	-0.08%
2021/11/04	1	612.00	1	602.00	603.00	0	3,533	0.00%
2021/11/03	0	0.00	0	600.00	605.00	0	3,518	0.00%
2021/11/02	4	610.75	3	602.98	594.00	1	3,493	0.03%
2021/11/01	4	620.00	5	618.80	609.00	-1	3,480	-0.03%
2021/10/29	2	599.00	3	603.33	598.00	-1	3,466	-0.03%
2021/10/28	7	607.88	7.4	602.55	599.00	-0.4	3,456	-0.01%
2021/10/27	5	584.02	8	587.63	600.00	-3	3,402	-0.09%
2021/10/26	5	577.20	7	575.86	567.00	-2	3,366	-0.06%
2021/10/25	2.1	575.22	3	580.33	580.00	-1	3,316	-0.03%
2021/10/22	13	563.08	17.5	570.80	572.00	-4.5	3,281	-0.14%
2021/10/21	8	531.75	8	533.18	532.00	0	3,229	0.00%
2021/10/20	0	0.00	4	519.00	521.00	-4	3,160	-0.13%
2021/10/19	2	511.00	2	514.50	517.00	0	3,136	0.00%
2021/10/18	2	506.00	3	506.67	505.00	-1	3,103	-0.03%
2021/10/15	7	520.57	3	514.00	502.00	4	3,085	0.13%
2021/10/14	8	510.00	8.2	493.77	505.00	-0.2	3,006	-0.01%
2021/10/13	11.2	506.10	11	508.18	496.50	0.2	2,973	0.01%
2021/10/12	4	529.50	3	526.00	519.00	1	2,946	0.03%
2021/10/08	8	530.50	8	532.38	532.00	0	2,914	0.00%
2021/10/07	7	510.29	20	517.61	528.00	-13	2,796	-0.47%
2021/10/06	1	490.00	1	504.00	480.00	0	2,746	0.00%
2021/10/05	15	479.67	16	461.97	483.50	-1	2,717	-0.04%
2021/10/04	10	484.00	10	464.00	464.00	0	2,661	0.00%
2021/10/01	1	481.50	1	480.00	481.50	0	2,650	0.00%
2021/09/30	0.1	489.50	1	485.00	501.00	-0.9	2,630	-0.03%
2021/09/29	10	483.00	12	490.21	483.00	-2	2,602	-0.08%
2021/09/28	0	0.00	2	507.50	500.00	-2	2,680	-0.07%
2021/09/27	0	0.00	6	497.53	504.00	-6	2,748	-0.22%
2021/09/24	1	503.98	1.1	505.64	499.50	-0.1	2,727	0.00%
2021/09/23	10	474.00	11	486.82	488.00	-1	2,636	-0.04%
2021/09/22	21	474.95	22	464.82	464.50	-1	2,601	-0.04%
2021/09/17	17	482.68	32.3	492.72	494.50	-15.3	2,551	-0.60%
2021/09/16	11.1	489.88	15	493.70	472.50	-3.9	2,466	-0.16%
2021/09/15	13	476.81	15	477.40	476.00	-2	2,368	-0.08%
2021/09/14	5	481.30	27.1	481.87	474.00	-22.1	2,293	-0.97%
2021/09/13	0	0.00	6	460.00	462.00	-6	2,228	-0.27%
2021/09/10	3	457.00	3	451.17	456.00	0	2,253	0.00%
2021/09/09	0	0.00	5	441.50	443.00	-5	2,307	-0.22%
2021/09/08	2	438.00	6	438.58	433.00	-4	2,346	-0.17%
2021/09/07	11	440.41	11	447.59	449.00	0	2,360	0.00%
2021/09/06	1.1	454.57	2	456.00	446.00	-1	2,397	-0.04%
2021/09/03	12	447.29	14.2	463.42	464.50	-2.2	2,456	-0.09%
2021/09/02	3	452.00	13	460.73	452.00	-10	2,430	-0.41%
2021/09/01	6.1	440.22	9.5	446.58	446.00	-3.4	2,368	-0.14%
2021/08/31	1	424.00	6	426.42	432.50	-5	2,327	-0.21%
2021/08/30	3	413.67	0	0.00	415.00	3	2,315	0.13%
2021/08/27	12	421.13	11	423.09	422.50	1	2,300	0.04%
2021/08/26	15	432.67	24.2	429.27	422.50	-9.2	2,281	-0.40%
2021/08/25	3	413.83	1	414.50	417.00	2	2,186	0.09%
2021/08/24	1.2	410.67	4.2	409.83	409.50	-3	2,193	-0.14%
2021/08/23	2	395.50	1	398.50	398.50	1	2,178	0.05%
2021/08/19	2	385.00	3	387.50	383.00	-1	2,192	-0.05%
2021/08/18	2	368.50	3.2	368.94	388.00	-1.2	2,203	-0.05%
2021/08/16	0	0.00	2	385.00	384.50	-2	2,250	-0.09%
2021/08/13	1	390.00	0	0.00	380.00	1	2,271	0.04%
2021/08/12	0	0.00	1	381.50	387.50	-1	2,285	-0.04%
2021/08/11	1	375.00	0	0.00	376.00	1	2,296	0.04%
2021/08/10	1	376.50	1	375.00	377.00	0	2,318	0.00%
2021/08/09	1.1	371.68	1	367.50	367.00	0.1	2,327	0.00%
2021/08/06	5	375.60	0	0.00	375.00	5	2,361	0.21%
2021/08/05	3.2	381.38	3	383.67	381.00	0.2	2,389	0.01%
2021/08/04	11.1	387.18	4	382.88	384.50	7.1	2,414	0.29%
2021/08/03	8.1	398.83	24	396.48	393.00	-15.9	2,420	-0.66%
2021/08/02	1	408.50	2	407.25	408.50	-1	2,406	-0.04%
2021/07/30	1	418.00	3	420.00	411.50	-2	2,418	-0.08%
2021/07/29	3	412.67	3	416.00	420.00	0	2,442	0.00%
2021/07/28	2	417.50	2	409.00	408.00	0	2,456	0.00%
2021/07/27	24	443.83	8.8	447.46	428.00	15.2	2,497	0.61%
2021/07/26	4	441.63	11	435.64	441.00	-7	2,461	-0.28%
2021/07/22	2	428.75	2	433.25	440.50	0	2,504	0.00%
2021/07/21	4	434.00	4	433.75	424.50	0	2,528	0.00%
2021/07/20	3	437.50	3	439.67	427.50	0	2,545	0.00%
2021/07/19	1	436.00	2	445.50	447.50	-1	2,542	-0.04%
2021/07/16	7	438.00	2	438.50	438.50	5	2,586	0.19%
2021/07/15	2	449.25	2	450.75	453.00	0	2,609	0.00%
2021/07/14	1	449.00	3.2	449.69	448.00	-2.2	2,628	-0.08%
2021/07/13	9	455.50	8	454.25	446.00	1	2,663	0.04%
2021/07/12	3	451.83	2	458.50	463.00	1	2,742	0.04%
2021/07/09	1	440.00	2	439.25	440.00	-1	2,842	-0.04%
2021/07/08	1	438.50	5	441.80	438.50	-4	2,854	-0.14%
2021/07/07	3	438.50	3.1	440.73	433.50	-0.1	2,858	0.00%
2021/07/06	1	445.00	3	448.33	438.00	-2	2,879	-0.07%
2021/07/05	8	451.38	10.2	450.58	445.00	-2.2	2,914	-0.07%
2021/07/02	1	430.50	21.5	432.41	448.50	-20.5	2,826	-0.73%
2021/07/01	1	422.00	46	417.24	408.00	-45	2,766	-1.63%
2021/06/30	25	413.78	1	414.50	413.00	24	2,800	0.86%
2021/06/29	22	418.45	0	0.00	412.00	22	2,871	0.77%
2021/06/28	1	418.00	12	423.08	414.00	-11	2,874	-0.38%
2021/06/25	15	424.17	51	425.58	418.50	-36	2,885	-1.25%
2021/06/24	42	417.71	2.3	422.06	424.50	39.8	2,911	1.37%
2021/06/23	1.1	415.37	3	414.50	417.00	-1.9	2,929	-0.07%
2021/06/22	2	412.25	1	421.50	405.50	1	2,980	0.03%
2021/06/21	2	413.00	9	418.56	417.00	-7	3,003	-0.23%
2021/06/18	33	420.89	5.1	416.70	410.00	27.9	2,976	0.94%
2021/06/17	0	0.00	8	412.56	415.00	-8	2,919	-0.27%
2021/06/16	9	406.89	11.2	404.82	408.00	-2.2	2,910	-0.07%
2021/06/15	4	397.50	233.9	400.73	403.00	-229.9	2,885	-7.97%	大賣/鉅額交易
2021/06/11	233	382.96	11	389.41	389.00	222	2,856	7.77%	大買/鉅額交易
2021/06/10	3	363.67	3	363.33	365.50	0	2,787	0.00%
2021/06/09	5	356.90	1	357.00	354.00	4	2,813	0.14%
2021/06/07	1	354.00	1	345.00	351.50	0	2,913	0.00%
2021/06/04	1	346.50	1	349.00	351.50	0	2,919	0.00%
2021/06/02	3	357.67	9	353.44	350.00	-6	2,995	-0.20%
2021/06/01	2.1	368.34	3	364.00	356.00	-1	3,039	-0.03%
2021/05/28	1	357.00	1	354.53	357.00	0	3,126	0.00%
2021/05/27	1	348.00	1	349.97	354.00	0	3,184	0.00%
2021/05/26	3	348.83	4	349.13	346.50	-1	3,237	-0.03%
2021/05/25	2	351.25	0	0.00	347.50	2	3,345	0.06%
2021/05/24	7	347.93	5	338.20	352.00	2	3,494	0.06%
2021/05/21	5	341.50	3	340.00	340.50	2	3,556	0.06%
2021/05/20	4	322.13	4	319.88	325.00	0	3,657	0.00%
2021/05/19	3.2	321.88	1	326.00	320.50	2.2	3,700	0.06%
2021/05/18	5	328.80	5.2	325.69	331.00	-0.2	3,776	-0.01%
2021/05/17	6	309.92	7.1	312.32	304.50	-1.1	3,830	-0.03%
2021/05/14	10	329.30	12	324.75	331.00	-2	3,849	-0.05%
2021/05/13	7	312.79	6	310.33	312.00	1	3,830	0.03%
2021/05/12	8.1	316.94	44.8	311.97	319.50	-36.7	3,873	-0.95%
2021/05/11	2.1	334.47	88	333.09	333.00	-85.9	3,910	-2.20%
2021/05/10	3.2	370.05	157.5	371.32	369.50	-154.4	3,964	-3.89%	大賣/鉅額交易
2021/05/07	240.2	365.77	3	365.33	364.50	237.2	4,065	5.84%	大買/鉅額交易
2021/05/06	12.1	355.97	30	351.55	352.50	-17.9	4,089	-0.44%
2021/05/05	10.1	375.52	6	380.17	360.00	4.1	4,102	0.10%
2021/05/04	7.2	368.30	4	375.25	377.00	3.2	4,152	0.08%
2021/05/03	15	392.20	13	390.92	387.00	2	4,178	0.05%
2021/04/29	2	405.00	2.1	417.43	402.50	-0.1	4,239	0.00%
2021/04/28	1	407.00	1	405.50	405.00	0	4,253	0.00%
2021/04/27	10	407.70	7	408.07	409.00	3	4,350	0.07%
2021/04/26	3.2	402.28	2	400.75	400.00	1.2	4,366	0.03%
2021/04/23	6.1	401.77	6	402.00	405.00	0.1	4,395	0.00%
2021/04/22	10	403.37	6	402.67	395.50	4	4,510	0.09%
2021/04/21	4	410.25	2	410.00	409.50	2	4,604	0.04%
2021/04/20	6	414.58	6	413.75	422.50	0	4,788	0.00%
2021/04/19	13	408.92	11	407.45	406.50	2	4,889	0.04%
2021/04/16	11.1	429.32	7	421.00	417.50	4.1	4,960	0.08%
2021/04/15	19	430.52	35.9	427.41	440.00	-16.8	5,031	-0.33%
2021/04/14	4	393.63	5.7	396.98	400.00	-1.7	5,071	-0.03%
2021/04/13	5	400.60	4.1	406.35	399.50	0.9	5,307	0.02%
2021/04/12	12.2	401.74	6.5	402.08	395.00	5.7	5,572	0.10%
2021/04/09	3.1	406.03	7	405.93	405.00	-3.9	5,684	-0.07%
2021/04/08	1	400.00	3	412.83	413.50	-2	5,670	-0.04%
2021/04/07	1.1	413.36	1.1	419.44	411.00	0	5,725	0.00%
2021/04/06	19.2	415.59	1	413.00	413.50	18.2	5,725	0.32%
2021/04/01	15	410.07	20.1	408.65	413.50	-5.1	5,764	-0.09%
2021/03/31	7	397.57	0	0.00	398.50	7	5,713	0.12%
2021/03/30	2	396.50	2	395.75	395.50	0	5,713	0.00%
2021/03/29	9	398.61	10	400.25	395.50	-1	5,729	-0.02%
2021/03/26	2	391.00	2	390.00	393.50	0	5,743	0.00%
2021/03/25	2.1	383.02	6	384.08	386.50	-3.9	5,724	-0.07%
2021/03/24	5.3	384.11	1	382.00	382.50	4.3	5,689	0.08%
2021/03/23	14.1	401.15	6	400.50	399.50	8.1	5,729	0.14%
2021/03/22	2	400.00	0	0.00	401.00	2	5,773	0.03%
2021/03/19	5	404.32	1.4	407.43	400.00	3.6	5,785	0.06%
2021/03/18	3	416.67	1	423.00	418.00	2	5,774	0.03%
2021/03/17	0	0.00	1	421.50	416.50	-1	5,876	-0.02%
2021/03/16	1	411.50	1	416.00	411.00	0	5,953	0.00%
2021/03/15	3	425.67	0	0.00	416.50	3	6,147	0.05%
2021/03/12	11	424.82	64	426.71	419.50	-53	6,163	-0.86%
2021/03/11	17	418.85	22.1	413.60	420.00	-5.1	6,169	-0.08%
2021/03/10	70	407.11	2	402.50	396.50	68	6,138	1.11%
2021/03/09	7	397.43	7.1	399.51	399.50	-0.1	6,145	0.00%
2021/03/08	2	395.00	3.1	396.43	395.00	-1.1	6,165	-0.02%
2021/03/05	12.4	409.50	14	410.44	405.00	-1.6	6,199	-0.03%
2021/03/04	1	418.50	1	420.50	420.00	0	6,167	0.00%
2021/03/03	6	426.43	7	426.29	427.00	-1	6,131	-0.02%
2021/03/02	7	453.86	1	463.00	430.00	6	6,088	0.10%
2021/02/26	3.2	455.48	4	460.25	449.00	-0.8	6,070	-0.01%
2021/02/25	12	483.75	10.3	485.46	475.00	1.7	6,036	0.03%
2021/02/24	52	485.88	27.9	488.56	478.50	24.1	5,961	0.40%
2021/02/23	12	465.88	8.1	466.16	461.00	3.9	5,894	0.07%
2021/02/22	9.1	466.86	14.8	470.13	480.00	-5.6	5,856	-0.10%
2021/02/19	37.1	432.74	16.1	433.78	436.50	21.1	5,812	0.36%
2021/02/18	16	426.53	74.7	423.23	426.50	-58.7	5,892	-1.00%
2021/02/17	11	419.00	14.6	418.00	421.00	-3.6	6,034	-0.06%
2021/02/05	6.6	400.72	3.6	404.19	397.50	3	6,238	0.05%
2021/02/04	2	408.25	2.1	409.24	406.00	-0.1	6,291	0.00%
2021/02/03	12.1	416.58	14	415.89	417.00	-1.9	6,317	-0.03%
2021/02/02	28.2	416.93	30.3	414.71	417.00	-2.2	6,387	-0.03%
2021/02/01	11.2	405.77	15.8	396.19	408.00	-4.6	6,444	-0.07%
2021/01/29	47.3	421.15	10	414.80	395.00	37.3	6,406	0.58%
2021/01/28	4.1	405.98	4	415.00	415.00	0.1	6,299	0.00%
2021/01/27	3	414.67	6.7	412.13	417.00	-3.7	6,256	-0.06%
2021/01/26	10.2	404.09	12	411.25	400.00	-1.8	6,204	-0.03%
2021/01/25	10	414.95	10	415.95	411.50	0	6,135	0.00%
2021/01/22	17	415.65	12	419.00	413.50	5	6,044	0.08%
2021/01/21	5.1	407.23	11	406.00	410.00	-5.9	5,956	-0.10%
2021/01/20	14.2	409.62	13	413.46	399.00	1.2	5,884	0.02%
2021/01/19	10	407.85	9.2	410.95	413.00	0.9	5,780	0.01%
2021/01/18	12	401.58	8	402.13	407.00	4	5,725	0.07%
2021/01/15	11	421.64	9	423.89	407.00	2	5,672	0.04%
2021/01/14	11.1	432.45	9	434.61	423.50	2.1	5,550	0.04%
2021/01/13	12	425.33	29.5	418.44	437.50	-17.5	5,409	-0.32%
2021/01/12	9	404.06	7	397.64	398.00	2	5,200	0.04%
2021/01/11	6	395.67	17.1	398.70	401.50	-11.1	5,071	-0.22%
2021/01/08	11.1	391.49	13.1	394.89	388.00	-2	4,979	-0.04%
2021/01/07	19	389.55	52.1	382.30	385.50	-33.1	4,812	-0.69%
2021/01/06	15.7	390.84	61.3	386.63	373.50	-45.6	4,647	-0.98%
2021/01/05	29	391.24	58.8	395.04	399.50	-29.8	4,403	-0.68%
2021/01/04	14	357.61	28	365.86	372.50	-14	4,126	-0.34%
2020/12/31	19.3	340.22	5	338.80	339.00	14.3	3,991	0.36%
2020/12/30	45.3	339.92	171	337.11	336.00	-125.7	3,963	-3.17%	大賣/鉅額交易
2020/12/29	8	327.88	28	326.89	330.00	-20	3,958	-0.50%
2020/12/28	7	326.07	143	328.14	323.00	-136	3,922	-3.47%	大賣/鉅額交易
2020/12/25	24	318.56	67	318.87	319.00	-43	3,839	-1.12%
2020/12/24	4	314.38	1	312.50	313.50	3	3,836	0.08%
2020/12/23	176	312.19	33	314.11	314.50	143	3,849	3.71%	大買/鉅額交易
2020/12/22	102	315.44	5	314.50	309.50	97	3,847	2.52%	大買/
2020/12/21	3	320.33	0	0.00	323.00	3	3,809	0.08%
2020/12/18	4	322.88	2	327.50	321.00	2	3,830	0.05%
2020/12/17	6	331.00	24	333.63	328.00	-18	3,824	-0.47%
2020/12/16	6	329.75	6	330.42	325.00	0	3,742	0.00%
2020/12/15	3	320.00	8	321.06	320.50	-5	3,694	-0.14%
2020/12/14	2	324.50	15	321.40	319.00	-13	3,670	-0.35%
2020/12/11	61	322.67	6	324.08	322.50	55	3,665	1.50%
2020/12/10	12	343.00	4	343.50	340.50	8	3,550	0.23%
2020/12/09	20.1	326.86	68.1	335.16	347.50	-48.1	3,451	-1.39%
2020/12/08	55	316.09	0	0.00	316.00	55	3,244	1.70%
2020/12/07	13	323.27	3	319.67	326.00	10	3,191	0.31%
2020/12/04	2	322.50	0	0.00	317.00	2	3,151	0.06%
2020/12/03	4	320.75	10	323.75	321.00	-6	3,129	-0.19%
2020/12/02	5	325.60	0	0.00	325.00	5	3,122	0.16%
2020/12/01	1	340.00	1	339.50	329.50	0	3,090	0.00%
2020/11/30	5	331.00	0	0.00	330.00	5	3,020	0.17%
2020/11/27	5	329.00	11	329.00	329.50	-6	3,008	-0.20%
2020/11/26	1	332.00	2	333.00	334.00	-1	3,006	-0.03%
2020/11/25	13	331.42	5	328.90	331.00	8	3,020	0.26%
2020/11/24	5.1	337.41	8	336.50	338.00	-2.9	3,006	-0.10%
2020/11/23	99	345.38	2	345.25	340.00	97	3,001	3.23%
2020/11/20	9	344.22	13.2	347.59	339.50	-4.2	2,953	-0.14%
2020/11/19	5	339.20	2	340.00	339.00	3	2,840	0.11%
2020/11/18	10	339.10	15.6	338.63	343.00	-5.6	2,847	-0.20%
2020/11/17	7	340.71	92	344.37	335.50	-85	2,810	-3.02%
2020/11/16	72	336.60	82.8	338.00	344.00	-10.8	2,729	-0.40%
2020/11/13	400	311.27	344	324.82	322.00	56	2,512	2.23%	大買/大賣/
2020/11/12	5	302.00	7	298.14	303.00	-2	2,245	-0.09%
2020/11/11	2	295.50	3	294.00	294.00	-1	2,168	-0.05%
2020/11/10	4	290.38	21.1	290.11	290.00	-17.1	2,135	-0.80%
2020/11/09	18.1	282.83	25	283.38	292.50	-7	1,998	-0.35%
2020/11/06	18	272.72	4	275.75	266.00	14	1,868	0.75%
2020/11/04	1	261.50	1	265.00	265.50	0	1,831	0.00%
2020/11/03	2	257.00	3	257.67	257.00	-1	1,847	-0.05%
2020/11/02	3	254.00	3	254.17	253.00	0	1,902	0.00%
2020/10/30	0	0.00	2	260.25	259.00	-2	1,960	-0.10%
2020/10/28	3	262.33	1	265.00	262.00	2	2,116	0.09%
2020/10/23	0	0.00	2	269.75	269.00	-2	2,191	-0.09%
2020/10/22	3	266.17	1	267.00	267.00	2	2,338	0.09%
2020/10/21	2	270.25	1	269.50	270.50	1	2,413	0.04%
2020/10/20	3	268.67	7	268.86	268.00	-4	2,496	-0.16%
2020/10/19	2	263.25	0	0.00	263.00	2	2,524	0.08%
2020/10/16	1	270.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	4	272.75	4	274.38	276.00	0	2,653	0.00%
2020/10/14	4	274.63	0	0.00	272.50	4	2,713	0.15%
2020/10/13	0	0.00	8	274.56	278.00	-8	2,812	-0.28%
2020/10/12	1	270.00	3	272.00	269.50	-2	2,900	-0.07%
2020/10/08	1	270.00	1	272.50	272.00	0	3,018	0.00%
2020/10/07	1	268.50	5	272.70	272.00	-4	3,117	-0.13%
2020/10/06	11	270.68	17.3	274.54	271.00	-6.3	3,174	-0.20%
2020/09/29	12	260.83	10	266.00	257.00	2	3,662	0.05%
2020/09/28	21	261.00	22	264.36	265.00	-1	3,916	-0.03%
2020/09/25	11	263.55	5	259.30	258.00	6	4,019	0.15%
2020/09/24	4	260.25	1	259.50	258.50	3	4,134	0.07%
2020/09/23	11	259.55	15	264.17	267.00	-4	4,217	-0.09%
2020/09/22	2	260.25	0	0.00	257.50	2	4,264	0.05%
2020/09/21	0	0.00	2	264.50	266.00	-2	4,371	-0.05%
2020/09/18	2	262.25	0	0.00	261.00	2	4,550	0.04%
2020/09/17	1	265.00	0	0.00	264.50	1	4,781	0.02%
2020/09/16	7	270.07	0	0.00	269.00	7	4,908	0.14%
2020/09/14	0	0.00	3	264.50	268.50	-3	4,950	-0.06%
2020/09/11	2	258.75	5	257.00	259.00	-3	4,932	-0.06%
2020/09/10	4	258.00	2	259.50	257.00	2	4,921	0.04%
2020/09/09	3	258.33	2	257.00	258.00	1	4,915	0.02%
2020/09/08	0	0.00	1	264.50	265.50	-1	4,902	-0.02%
2020/09/07	6	264.42	1	264.00	261.50	5	4,908	0.10%
2020/09/04	3	265.17	6	267.75	271.50	-3	4,900	-0.06%
2020/09/03	3	269.67	2	271.25	268.00	1	4,884	0.02%
2020/09/02	6	269.00	0	0.00	268.50	6	4,903	0.12%
2020/09/01	1	263.00	7	269.07	272.00	-6	4,926	-0.12%
2020/08/31	8	266.19	4	264.50	264.50	4	4,940	0.08%
2020/08/28	7	275.00	2	280.50	271.50	5	4,953	0.10%
2020/08/27	1	283.50	2	290.50	283.50	-1	4,931	-0.02%
2020/08/26	1	285.00	3	287.83	289.00	-2	4,915	-0.04%
2020/08/25	4	286.13	1	287.00	288.50	3	4,930	0.06%
2020/08/24	4	283.75	5	284.20	283.50	-1	4,927	-0.02%
2020/08/21	5	274.60	9	276.28	277.50	-4	4,898	-0.08%
2020/08/20	12	281.79	10	278.35	267.50	2	4,857	0.04%
2020/08/19	15	299.63	6	304.50	296.00	9	4,798	0.19%
2020/08/18	6	296.33	8	297.56	300.50	-2	4,773	-0.04%
2020/08/17	30	303.35	1	301.00	301.00	29	4,775	0.61%
2020/08/14	1	301.00	13	292.50	301.50	-12	4,801	-0.25%
2020/08/13	2	296.50	23	292.33	292.00	-21	4,788	-0.44%
2020/08/12	3	295.50	4	294.75	294.00	-1	4,788	-0.02%
2020/08/11	2	299.00	2	301.75	301.50	0	4,795	0.00%
2020/08/10	4	304.75	1	311.00	301.00	3	4,785	0.06%
2020/08/07	29	303.88	8.1	305.45	306.50	20.9	4,771	0.44%
2020/08/06	23	312.22	8	310.19	302.50	15	4,746	0.32%
2020/08/05	7	315.36	6	318.17	313.00	1	4,707	0.02%
2020/08/04	11	315.82	11.8	312.71	315.50	-0.8	4,674	-0.02%
2020/08/03	4	298.00	9	301.72	304.50	-5	4,627	-0.11%
2020/07/31	3	289.67	5	289.00	292.50	-2	4,578	-0.04%
2020/07/29	2	291.00	3	290.00	292.00	-1	4,565	-0.02%
2020/07/28	18	307.19	61	309.39	289.00	-43	4,531	-0.95%
2020/07/27	6	306.42	11	310.32	307.00	-5	4,400	-0.11%
2020/07/24	27	309.67	16	310.72	299.00	11	4,337	0.25%
2020/07/23	8	305.88	5	305.00	309.50	3	4,253	0.07%
2020/07/22	36	307.24	3	304.50	305.50	33	4,219	0.78%
2020/07/21	15	300.13	30	298.67	298.50	-15	4,180	-0.36%
2020/07/20	13	289.42	47	281.31	291.50	-34	4,097	-0.83%
2020/07/17	13	288.77	10	291.70	284.00	3	4,029	0.07%
2020/07/16	27	294.28	10	290.90	290.00	17	3,920	0.43%
2020/07/15	22	309.77	29	307.60	299.00	-7	3,816	-0.18%
2020/07/14	12	311.46	21	313.47	317.50	-9	3,739	-0.24%
2020/07/13	8	311.38	11	312.59	311.00	-3	3,633	-0.08%
2020/07/10	14	314.50	28	316.68	306.50	-14	3,577	-0.39%
2020/07/09	57	336.63	46	336.21	322.00	11	3,474	0.32%
2020/07/08	50	322.64	55.6	309.40	323.50	-5.6	3,286	-0.17%
2020/07/07	25	329.06	44.9	324.71	321.50	-19.9	3,039	-0.66%
2020/07/06	5	306.80	19.3	311.57	312.50	-14.3	2,812	-0.51%
2020/07/03	7	281.43	12.3	280.50	284.50	-5.3	2,700	-0.19%
2020/07/02	15	258.20	14	260.14	259.00	1	2,580	0.04%
2020/07/01	24	258.17	11.2	259.06	253.50	12.8	2,497	0.51%
2020/06/30	34	259.10	10.1	256.29	252.50	23.9	2,416	0.99%
2020/06/29	10	253.40	32.9	250.47	260.00	-22.9	2,287	-1.00%
2020/06/24	47	249.53	53	249.65	242.50	-6	2,105	-0.28%
2020/06/23	11	230.64	12.3	235.72	242.50	-1.3	1,877	-0.07%
2020/06/19	2	218.50	0	0.00	217.00	2	1,768	0.11%
2020/06/18	1	219.00	2	219.00	219.50	-1	1,726	-0.06%
2020/06/17	1	220.50	2	219.50	220.50	-1	1,740	-0.06%
2020/06/16	0	0.00	2	220.75	221.00	-2	1,757	-0.11%
2020/06/15	1	218.50	0	0.00	216.50	1	1,784	0.06%
2020/06/12	2	214.00	6	213.83	216.50	-4	1,796	-0.22%
2020/06/11	5	223.10	1	220.50	220.50	4	1,803	0.22%
2020/06/10	3	226.17	3	226.33	227.00	0	1,807	0.00%
2020/06/09	4	226.75	1	225.50	224.00	3	1,825	0.16%
2020/06/08	8	230.75	5	232.30	231.00	3	1,817	0.17%
2020/06/05	5	232.20	4	228.38	229.00	1	1,780	0.06%
2020/06/04	3	234.50	4	235.25	233.00	-1	1,757	-0.06%
2020/06/03	1	229.00	4	227.75	229.00	-3	1,711	-0.18%
2020/06/02	1.1	228.48	2	226.75	223.50	-0.9	1,696	-0.05%
2020/05/29	1	231.00	0.1	234.00	231.00	0.9	1,662	0.05%
2020/05/27	1	229.00	2	231.00	228.00	-1	1,642	-0.06%
2020/05/26	1	229.00	2	229.00	229.00	-1	1,643	-0.06%
2020/05/25	2.1	225.98	6	227.50	229.50	-3.9	1,640	-0.24%
2020/05/22	6	226.25	4	224.25	224.00	2	1,635	0.12%
2020/05/21	39	231.21	13	230.15	234.00	26	1,606	1.62%
2020/05/19	0	0.00	1	224.00	223.50	-1	1,555	-0.06%
2020/05/18	5.3	223.38	8	220.44	221.00	-2.7	1,549	-0.18%
2020/05/15	0	0.00	0.7	223.50	216.00	-0.7	1,527	-0.04%
2020/05/14	5	218.20	2	217.50	217.50	3	1,528	0.20%
2020/05/13	1	220.00	1	219.00	221.50	0	1,543	0.00%
2020/05/12	6	219.25	1	220.00	220.50	5	1,578	0.32%
2020/05/11	2	218.50	1	218.50	218.00	1	1,622	0.06%
2020/05/08	15	226.70	3	225.00	222.50	12	1,618	0.74%
2020/05/07	10	229.50	6	231.58	230.00	4	1,577	0.25%
2020/05/06	7	228.64	10	229.75	228.50	-3	1,560	-0.19%
2020/05/05	1	234.00	1.3	235.00	233.50	-0.3	1,551	-0.02%
2020/05/04	10	237.00	1	234.50	234.50	9	1,544	0.58%
2020/04/30	1	242.50	2	241.25	242.50	-1	1,541	-0.06%
2020/04/29	4	239.63	2.3	236.68	238.00	1.7	1,534	0.11%
2020/04/28	1	232.50	5	235.50	238.00	-4	1,520	-0.26%
2020/04/27	3	236.00	3	236.00	235.50	0	1,529	0.00%
2020/04/24	1	233.50	4	230.88	228.00	-3	1,518	-0.20%
2020/04/23	0	0.00	0.3	237.50	237.50	-0.3	1,509	-0.02%
2020/04/22	2	237.50	8.7	238.00	241.00	-6.7	1,516	-0.44%
2020/04/21	1	238.00	1	235.50	236.50	0	1,547	0.00%
2020/04/20	0	0.00	31	239.39	245.00	-31	1,542	-2.01%
2020/04/17	7	246.14	11	247.55	243.50	-4	1,560	-0.26%
2020/04/16	0	0.00	3.4	237.03	238.00	-3.4	1,540	-0.22%
2020/04/15	0	0.00	2	231.50	236.50	-2	1,576	-0.13%
2020/04/14	0	0.00	8	230.19	231.50	-8	1,572	-0.51%
2020/04/13	2	223.25	2	221.50	221.50	0	1,557	0.00%
2020/04/10	1	221.00	5	219.50	222.00	-4	1,542	-0.26%
2020/04/09	31	217.56	11	216.82	216.00	20	1,537	1.30%
2020/04/08	1	206.00	3	209.00	211.00	-2	1,493	-0.13%
2020/04/07	5	201.30	14	201.54	205.00	-9	1,480	-0.61%
2020/04/06	7	192.79	12	193.63	194.00	-5	1,471	-0.34%
2020/04/01	1	187.50	15	184.63	187.50	-14	1,492	-0.94%
2020/03/31	1	184.50	1	187.00	183.50	0	1,484	0.00%
2020/03/30	2	174.50	3	183.00	187.00	-1	1,481	-0.07%
2020/03/27	5	182.50	1	187.50	180.00	4	1,475	0.27%
2020/03/26	0	0.00	2	182.50	182.50	-2	1,461	-0.14%
2020/03/25	41	179.12	25	180.82	179.00	16	1,447	1.11%
2020/03/24	14	166.25	20	165.03	168.00	-6	1,436	-0.42%
2020/03/23	3	158.33	1	161.50	156.00	2	1,436	0.14%
2020/03/20	4	170.00	4	170.75	170.00	0	1,424	0.00%
2020/03/19	15.1	165.98	11	175.18	160.00	4.1	1,427	0.29%
2020/03/18	14.2	183.77	14	187.96	177.50	0.2	1,418	0.01%
2020/03/17	1	167.00	1	169.50	185.00	0	1,439	0.00%
2020/03/16	33.1	192.49	35	185.63	181.50	-2	1,457	-0.13%
2020/03/13	7.5	177.75	8	179.25	186.00	-0.5	1,458	-0.03%
2020/03/12	18.9	198.59	58	198.92	194.00	-39.1	1,478	-2.64%
2020/03/11	1	219.00	1	219.50	214.00	0	1,531	0.00%
2020/03/10	2	215.00	22	214.98	219.00	-20	1,532	-1.30%
2020/03/09	5	227.56	5	224.80	222.00	0	1,534	0.00%
2020/03/06	10	233.50	10	232.50	235.00	0	1,535	0.00%
2020/03/04	3	227.33	1	231.50	229.00	2	1,556	0.13%
2020/03/03	11	231.27	12	228.08	231.00	-1	1,574	-0.06%
2020/03/02	0	0.00	2	225.50	222.00	-2	1,609	-0.12%
2020/02/27	1	224.00	2	226.00	224.00	-1	1,645	-0.06%
2020/02/26	0	0.00	1	233.00	230.00	-1	1,720	-0.06%
2020/02/24	1.1	228.36	0.3	234.00	236.00	0.8	1,737	0.05%
2020/02/21	1	234.00	1	236.00	234.00	0	1,755	0.00%
2020/02/20	0	0.00	5	238.50	238.50	-5	1,758	-0.28%
2020/02/19	1	239.50	1.2	240.50	238.00	-0.2	1,769	-0.01%
2020/02/18	2	238.00	28	237.39	239.50	-26	1,784	-1.46%
2020/02/17	0	0.00	1	236.50	236.00	-1	1,785	-0.06%
2020/02/14	5	241.20	6	241.00	241.00	-1	1,772	-0.06%
2020/02/13	10	243.55	8	244.00	242.00	2	1,751	0.11%
2020/02/12	2	248.98	0.1	248.00	249.00	1.9	1,720	0.11%
2020/02/11	0	0.00	11	252.14	255.00	-11	1,686	-0.65%
2020/02/10	1	233.00	3.1	242.98	244.00	-2.1	1,682	-0.13%
2020/02/07	0	240.00	1	240.50	241.50	-1	1,713	-0.06%
2020/02/06	1	244.00	8	242.25	244.50	-7	1,729	-0.40%
2020/02/05	2	237.39	0	0.00	234.50	2	1,731	0.12%
2020/02/04	1	234.50	2.7	233.44	237.50	-1.7	1,784	-0.09%
2020/02/03	2.4	224.84	3.6	225.63	229.00	-1.2	1,790	-0.06%
2020/01/31	2	241.00	2	241.00	238.50	0	1,778	0.00%
2020/01/30	2	240.00	1	241.50	238.50	1	1,789	0.06%
2020/01/20	1	258.00	4	260.00	260.00	-3	1,809	-0.17%
2020/01/17	1	260.50	4	260.88	258.50	-3	1,807	-0.17%
2020/01/15	54	258.07	2	260.50	259.50	52	1,784	2.91%
2020/01/14	2	254.50	0	0.00	253.00	2	1,747	0.11%
2020/01/13	1	256.00	2	255.25	255.50	-1	1,749	-0.06%
2020/01/10	2	249.50	1	251.00	250.50	1	1,737	0.06%
2020/01/09	0	0.00	2	248.00	247.00	-2	1,720	-0.12%
2020/01/08	3	234.33	0	0.00	233.50	3	1,760	0.17%
2020/01/06	0	0.00	1	244.00	241.00	-1	1,853	-0.05%
2020/01/02	1	244.50	0	0.00	245.00	1	1,911	0.05%
2019/12/27	3	250.17	5	249.30	248.00	-2	2,018	-0.10%
2019/12/20	1	244.50	0	0.00	245.00	1	2,023	0.05%
2019/12/19	5	245.00	7	243.14	243.50	-2	2,028	-0.10%
2019/12/18	4	244.50	5	243.60	242.00	-1	2,040	-0.05%
2019/12/17	3	243.83	0	0.00	244.50	3	2,094	0.14%
2019/12/16	20	244.80	11	241.77	243.50	9	2,191	0.41%
2019/12/13	11	240.77	7	241.29	240.00	4	2,201	0.18%
2019/12/12	10	241.00	12	242.46	242.00	-2	2,195	-0.09%
2019/12/11	6	238.50	4	241.25	239.00	2	2,165	0.09%
2019/12/10	11	244.05	11	245.09	244.00	0	2,145	0.00%
2019/12/09	9	244.89	8	248.50	244.50	1	2,131	0.05%
2019/12/06	5	254.50	3	257.50	250.00	2	2,090	0.10%
2019/12/04	2	254.00	2	256.00	253.50	0	2,019	0.00%
2019/12/03	2	258.50	2	260.50	260.50	0	2,015	0.00%
2019/12/02	10	261.00	5	259.30	258.50	5	2,019	0.25%
2019/11/29	5	263.30	5	264.50	266.50	0	2,017	0.00%
2019/11/28	3	267.50	3	268.50	267.50	0	2,024	0.00%
2019/11/27	12	273.79	2	272.50	269.00	10	2,024	0.49%
2019/11/26	73	274.16	18	273.61	278.50	55	2,001	2.75%
2019/11/25	20	280.30	71	272.20	267.00	-51	2,021	-2.52%
2019/11/22	8	274.00	8	272.06	273.00	0	1,968	0.00%
2019/11/21	0	0.00	1	268.50	271.00	-1	1,973	-0.05%
2019/11/20	12	271.42	3	270.00	271.00	9	1,973	0.46%
2019/11/19	30	269.33	5	268.50	272.00	25	2,019	1.24%
2019/11/18	34	268.79	4	271.00	270.00	30	2,020	1.48%
2019/11/15	19	270.79	5	268.90	266.50	14	2,054	0.68%
2019/11/14	1	262.00	50	263.43	262.00	-49	2,050	-2.39%
2019/11/11	10	266.70	11	268.41	267.00	-1	2,112	-0.05%
2019/11/08	17	271.26	17	268.91	269.00	0	2,175	0.00%
2019/11/07	8	264.69	7	266.50	266.00	1	2,234	0.04%
2019/11/06	71	271.36	22	270.80	272.50	49	2,256	2.17%
2019/11/05	13	266.54	11	266.27	270.50	2	2,297	0.09%
2019/11/04	10	263.40	9	262.50	263.00	1	2,345	0.04%
2019/11/01	15	259.33	10	263.45	260.00	5	2,442	0.20%
2019/10/31	1	267.50	0	0.00	267.50	1	2,484	0.04%
2019/10/29	1	281.00	1	278.50	274.00	0	2,521	0.00%
2019/10/28	1	284.00	57	279.64	276.50	-56	2,559	-2.19%
2019/10/25	18	275.50	3	274.00	275.50	15	2,568	0.58%
2019/10/24	37	275.54	0	0.00	275.00	37	2,597	1.42%
2019/10/23	3	272.00	0	0.00	272.00	3	2,657	0.11%
2019/10/21	0	0.00	0.1	274.50	274.50	-0.1	2,885	0.00%
2019/10/18	1	277.50	0	0.00	280.00	1	2,999	0.03%
2019/10/17	1	276.50	66	277.19	276.50	-65	2,996	-2.17%
2019/10/16	15	283.50	16	286.75	277.00	-1	2,989	-0.03%
2019/10/15	1	278.50	3	276.50	277.00	-2	2,912	-0.07%
2019/10/14	31	267.45	20	272.30	277.00	11	2,899	0.38%
2019/10/09	2	262.25	3	260.67	258.50	-1	2,840	-0.04%
2019/10/08	1	261.50	7	264.14	263.50	-6	2,917	-0.21%
2019/10/07	11	256.05	7	260.00	261.00	4	2,905	0.14%
2019/10/04	71	264.36	14.9	261.41	260.50	56.1	2,882	1.95%
2019/10/03	1	254.00	1	253.00	254.00	0	2,799	0.00%
2019/10/02	0	0.00	0.2	256.00	256.50	-0.2	2,805	-0.01%
2019/10/01	5	251.50	1	252.50	251.50	4	2,799	0.14%
2019/09/27	0	0.00	0.3	250.00	250.00	-0.3	2,817	-0.01%
2019/09/26	14	250.57	13	255.38	248.50	1	2,834	0.04%
2019/09/25	5	250.00	56	250.31	250.00	-51	2,845	-1.79%
2019/09/24	0	0.00	1	258.00	256.00	-1	2,869	-0.03%
2019/09/23	9	263.00	3.6	262.34	262.00	5.4	2,882	0.19%
2019/09/20	48	257.53	19	260.86	259.00	29	2,897	1.00%
2019/09/19	15	254.43	27.3	255.63	257.00	-12.3	2,857	-0.43%
2019/09/18	0	0.00	1	240.00	240.50	-1	2,810	-0.04%
2019/09/17	3	234.00	1	233.00	233.00	2	2,855	0.07%
2019/09/16	1	233.00	1	233.50	233.00	0	2,964	0.00%
2019/09/12	2	242.50	1	239.00	238.00	1	3,028	0.03%
2019/09/11	0	0.00	2	243.00	242.50	-2	3,038	-0.07%
2019/09/10	0	0.00	3	236.50	240.00	-3	3,049	-0.10%
2019/09/06	3	238.00	4	239.25	237.00	-1	3,089	-0.03%
2019/09/05	0	0.00	2	242.50	241.00	-2	3,096	-0.06%
2019/09/04	2	238.25	2.5	239.60	240.00	-0.5	3,106	-0.02%
2019/09/03	1	235.50	1	237.50	238.00	0	3,121	0.00%
2019/09/02	1	238.00	2	241.50	238.00	-1	3,129	-0.03%
2019/08/30	0.1	236.50	65	236.65	237.00	-64.9	3,153	-2.06%
2019/08/29	1	237.50	2	237.25	237.50	-1	3,167	-0.03%
2019/08/28	2	238.00	9	238.72	236.00	-7	3,183	-0.22%
2019/08/27	2	231.50	1	229.50	230.50	1	3,152	0.03%
2019/08/26	2	223.75	3	222.83	224.00	-1	3,155	-0.03%
2019/08/23	5	228.30	5	229.10	228.50	0	3,166	0.00%
2019/08/22	9	230.50	7	229.50	232.00	2	3,217	0.06%
2019/08/21	1	222.00	2	222.75	222.00	-1	3,234	-0.03%
2019/08/20	1	226.00	2	223.50	224.00	-1	3,255	-0.03%
2019/08/19	1	218.00	2	218.00	218.00	-1	3,240	-0.03%
2019/08/16	0	0.00	2	215.50	215.00	-2	3,243	-0.06%
2019/08/15	12	211.21	2	208.75	215.50	10	3,271	0.31%
2019/08/14	0	0.00	1	217.50	215.00	-1	3,308	-0.03%
2019/08/13	60	219.28	6	217.75	215.00	54	3,318	1.63%
2019/08/12	7.2	213.20	6	214.17	215.00	1.2	3,316	0.04%
2019/08/08	3	205.33	1	205.00	204.50	2	3,351	0.06%
2019/08/07	5	204.20	11	206.41	203.00	-6	3,391	-0.18%
2019/08/06	4	208.75	0	0.00	212.00	4	3,401	0.12%
2019/08/05	4.5	216.28	8	216.56	212.00	-3.5	3,423	-0.10%
2019/08/02	14	236.00	3	240.64	235.50	11	3,359	0.33%
2019/07/31	0	0.00	3	255.83	256.50	-3	3,328	-0.09%
2019/07/30	4	251.38	7	254.93	251.50	-3	3,372	-0.09%
2019/07/29	1	270.50	13	270.00	260.00	-12	3,374	-0.36%
2019/07/26	3	264.50	2.4	266.42	268.00	0.6	3,402	0.02%
2019/07/25	10	265.45	0.6	264.50	265.50	9.4	3,417	0.28%
2019/07/24	15	263.63	51	262.06	265.00	-36	3,393	-1.06%
2019/07/23	2	249.25	30	250.08	249.00	-28	3,294	-0.85%
2019/07/22	31	247.37	16.3	245.91	248.50	14.7	3,285	0.45%
2019/07/19	1	228.00	7	228.50	226.00	-6	3,293	-0.18%
2019/07/16	2	230.75	0	0.00	231.50	2	3,507	0.06%
2019/07/15	6	234.67	5.1	234.51	235.50	0.9	3,691	0.02%
2019/07/12	28	235.59	9	236.00	234.50	19	3,815	0.50%
2019/07/11	2	228.00	0	0.00	229.50	2	3,738	0.05%
2019/07/10	33	227.00	11	224.50	226.50	22	3,765	0.58%
2019/07/03	1	224.50	3.3	222.50	222.50	-2.3	3,974	-0.06%
2019/07/02	1	229.50	3	229.00	229.00	-2	4,089	-0.05%
2019/07/01	0	0.00	14	230.86	230.00	-14	4,215	-0.33%
2019/06/28	12	223.17	0	0.00	226.50	12	4,336	0.28%
2019/06/27	1	229.50	21.4	227.89	226.00	-20.4	4,330	-0.47%
2019/06/26	3	225.83	5	226.40	227.50	-2	4,302	-0.05%
2019/06/25	26	226.42	6	225.92	223.00	20	4,289	0.47%
2019/06/24	5	231.90	58	232.50	229.00	-53	4,237	-1.25%
2019/06/21	2	230.50	7	228.50	229.00	-5	4,172	-0.12%
2019/06/20	6	221.58	11	222.59	224.00	-5	4,066	-0.12%
2019/06/19	3	214.17	1	216.00	214.00	2	4,024	0.05%
2019/06/18	1	213.00	0	0.00	211.50	1	4,015	0.02%
2019/06/17	4	210.88	4	211.25	211.50	0	4,047	0.00%
2019/06/14	2	208.00	2	207.00	207.00	0	4,070	0.00%
2019/06/13	2	208.00	2	208.00	207.50	0	4,078	0.00%
2019/06/12	2	212.25	4.1	212.77	211.50	-2.1	4,081	-0.05%
2019/06/11	6	211.25	2	208.50	212.00	4	4,082	0.10%
2019/06/10	5	206.00	1	207.00	210.00	4	4,090	0.10%
2019/06/06	3	203.67	1	202.00	204.50	2	4,077	0.05%
2019/06/05	6.1	211.71	4	211.13	209.50	2.1	4,047	0.05%
2019/06/04	6	222.08	14	214.82	211.00	-8	4,045	-0.20%
2019/06/03	79	223.07	15	220.93	219.50	64	4,042	1.58%
2019/05/31	0	0.00	2	227.00	228.50	-2	4,041	-0.05%
2019/05/30	0	0.00	65	226.91	226.50	-65	4,030	-1.61%
2019/05/29	24	228.15	19	222.82	220.00	5	4,024	0.12%
2019/05/28	14	222.36	23	223.91	227.00	-9	4,015	-0.22%
2019/05/24	21	217.29	23	214.98	213.50	-2	4,137	-0.05%
2019/05/23	0	0.00	1	212.00	212.00	-1	4,179	-0.02%
2019/05/22	1	222.00	2	220.50	218.50	-1	4,363	-0.02%
2019/05/21	13	218.08	19.7	218.38	224.00	-6.7	4,462	-0.15%
2019/05/20	4.1	212.73	0	0.00	214.00	4.1	4,488	0.09%
2019/05/17	3	215.00	5	215.00	213.00	-2	4,475	-0.04%
2019/05/16	26	224.92	13	228.27	218.50	13	4,455	0.29%
2019/05/15	12	221.67	6	223.33	222.50	6	4,479	0.13%
2019/05/14	6	214.83	5	215.40	218.50	1	4,524	0.02%
2019/05/13	18	212.00	23	209.65	208.00	-5	4,581	-0.11%
2019/05/10	9	202.00	2.1	205.14	204.50	6.9	4,552	0.15%
2019/05/09	12	207.33	9	207.72	204.00	3	4,525	0.07%
2019/05/08	10	214.50	15	212.33	214.00	-5	4,487	-0.11%
2019/05/07	16	219.31	10	221.50	217.50	6	4,476	0.13%
2019/05/06	52	221.12	14	219.43	222.50	38	4,462	0.85%
2019/05/03	11	226.73	17	226.44	224.00	-6	4,473	-0.13%
2019/05/02	5	224.30	2	226.50	221.50	3	4,437	0.07%
2019/04/30	2	226.75	4	226.50	227.00	-2	4,426	-0.05%
2019/04/29	7	228.71	59	231.79	224.00	-52	4,469	-1.16%
2019/04/26	15	236.50	15	236.63	235.00	0	4,501	0.00%
2019/04/25	12	245.92	15	246.73	241.50	-3	4,458	-0.07%
2019/04/24	8	240.63	9	238.39	238.50	-1	4,351	-0.02%
2019/04/23	11	237.23	26.2	239.07	243.00	-15.2	4,302	-0.35%
2019/04/22	7	237.29	10.2	235.72	232.50	-3.2	4,229	-0.08%
2019/04/19	31	237.05	51.1	237.74	237.50	-20.1	4,190	-0.48%
2019/04/18	17	227.59	23	227.24	225.50	-6	4,011	-0.15%
2019/04/17	10	219.70	9	219.78	219.00	1	3,927	0.03%
2019/04/16	10	219.30	5	220.70	218.50	5	3,971	0.13%
2019/04/15	1	216.00	1	216.50	216.50	0	4,001	0.00%
2019/04/12	8	212.75	8	216.06	213.00	0	4,109	0.00%
2019/04/11	9	220.44	7	218.36	218.00	2	4,222	0.05%
2019/04/10	31	220.71	25	221.38	222.00	6	4,226	0.14%
2019/04/09	27	232.56	9	232.78	228.50	18	4,186	0.43%
2019/04/08	31.1	228.66	12	229.71	229.00	19.1	4,150	0.46%
2019/04/03	21.1	221.81	22	224.25	221.00	-0.9	4,072	-0.02%
2019/04/02	41	218.87	69.8	221.90	226.00	-28.8	3,996	-0.72%
2019/04/01	1	206.50	1	205.50	205.50	0	3,934	0.00%
2019/03/29	3	206.67	1	205.00	205.50	2	3,983	0.05%
2019/03/28	4	205.88	2	206.00	206.00	2	4,091	0.05%
2019/03/27	2	203.25	1	203.00	203.00	1	4,140	0.02%
2019/03/26	1	204.00	1	201.50	201.50	0	4,206	0.00%
2019/03/25	3	201.67	5	202.30	202.50	-2	4,266	-0.05%
2019/03/22	7	211.43	4	208.88	208.50	3	4,298	0.07%
2019/03/21	1	212.50	5	211.90	212.50	-4	4,347	-0.09%
2019/03/20	4	213.23	8	211.94	211.00	-4	4,400	-0.09%
2019/03/19	28	210.80	3	209.67	207.50	25	4,418	0.57%
2019/03/18	1	207.50	1	205.50	205.50	0	4,404	0.00%
2019/03/15	0	0.00	3	202.67	206.00	-3	4,445	-0.07%
2019/03/14	1	202.51	0	0.00	202.50	1	4,502	0.02%
2019/03/13	4	206.38	4	206.88	203.50	0	4,587	0.00%
2019/03/12	2	205.23	1.2	204.85	202.00	0.9	4,657	0.02%
2019/03/11	2	205.50	2	205.25	201.00	0	4,709	0.00%
2019/03/08	4	199.50	1	201.00	206.50	3	4,835	0.06%
2019/03/07	5	201.60	4	201.63	199.00	1	4,961	0.02%
2019/03/06	1	206.50	57	206.81	206.00	-56	5,076	-1.10%
2019/03/05	3	210.00	3	207.33	206.00	0	5,229	0.00%
2019/03/04	2	211.75	0	0.00	209.50	2	5,346	0.04%
2019/02/27	1	209.00	0	0.00	211.50	1	5,619	0.02%
2019/02/26	33.1	219.26	34	223.22	209.00	-0.9	5,739	-0.02%
2019/02/25	2	218.00	2	216.00	217.00	0	5,631	0.00%
2019/02/22	6	217.49	5	219.10	215.50	1	5,641	0.02%
2019/02/21	28	220.59	12	221.58	215.50	16	5,616	0.28%
2019/02/20	3	214.33	45.7	221.73	223.00	-42.7	5,461	-0.78%
2019/02/19	12	201.79	20.9	202.38	203.00	-8.9	5,481	-0.16%
2019/02/18	2	198.00	1.5	197.00	196.00	0.5	5,462	0.01%
2019/02/15	4	201.25	5.6	198.49	196.00	-1.6	5,475	-0.03%
2019/02/14	58	198.37	17.4	200.51	202.50	40.6	5,478	0.74%
2019/02/13	4	194.24	10	195.05	192.00	-6	5,386	-0.11%
2019/02/12	13.3	194.19	3.7	192.68	193.00	9.6	5,327	0.18%
2019/02/11	13.3	206.43	12.6	205.70	203.00	0.8	5,303	0.01%
2019/01/30	3	198.33	3	200.33	198.00	0	5,408	0.00%
2019/01/29	3	199.67	1	200.50	202.00	2	5,500	0.04%
2019/01/28	1	205.00	4.1	204.60	202.50	-3.1	5,654	-0.05%
2019/01/25	5	203.40	6	202.92	203.00	-1	5,757	-0.02%
2019/01/24	15	199.27	1	199.00	198.00	14	5,846	0.24%
2019/01/23	3	200.50	9	202.44	203.50	-6	5,862	-0.10%
2019/01/22	2	201.00	4	201.38	201.00	-2	5,908	-0.03%
2019/01/21	78	201.95	19	201.50	200.00	59	5,997	0.98%
2019/01/18	10	189.95	13.2	194.54	194.00	-3.2	6,006	-0.05%
2019/01/17	5	189.00	1	190.50	187.50	4	6,030	0.07%
2019/01/16	6	190.00	5	190.20	189.50	1	6,157	0.02%
2019/01/15	1	189.00	3	187.50	189.00	-2	6,210	-0.03%
2019/01/14	1	186.50	0	0.00	187.50	1	6,281	0.02%
2019/01/11	3	188.50	2	188.00	185.00	1	6,415	0.02%
2019/01/10	1	187.00	1	184.50	184.50	0	6,467	0.00%
2019/01/09	3	187.33	3	188.67	185.50	0	6,548	0.00%
2019/01/08	6	183.92	15	179.57	184.00	-9	6,644	-0.14%
2019/01/07	13	185.58	9	184.06	183.00	4	6,701	0.06%
2019/01/04	9	176.11	12	171.46	183.00	-3	6,844	-0.04%
2019/01/03	20.2	189.12	8	191.69	183.50	12.2	6,720	0.18%
2019/01/02	2	204.50	1	205.00	203.50	1	6,715	0.01%
2018/12/28	4	207.75	8	206.00	206.00	-4	6,832	-0.06%
2018/12/27	4	208.00	8	209.63	207.00	-4	6,909	-0.06%
2018/12/26	11	205.64	3	204.17	202.00	8	6,898	0.12%
2018/12/25	7	205.79	4	207.00	204.50	3	6,909	0.04%
2018/12/24	11	213.73	4	213.88	212.50	7	6,928	0.10%
2018/12/22	20	203.50	25	207.98	208.00	-5	6,924	-0.07%
2018/12/21	41	197.97	47	202.89	206.00	-6	6,978	-0.09%
2018/12/20	6	198.67	33	201.86	196.00	-27	6,938	-0.39%
2018/12/19	40	199.63	11	200.05	205.00	29	6,950	0.42%
2018/12/18	13	198.04	4	197.13	195.00	9	6,949	0.13%
2018/12/17	4	204.13	55	205.56	204.00	-51	7,029	-0.73%
2018/12/14	1	204.00	3	200.33	204.00	-2	7,142	-0.03%
2018/12/13	1	203.00	41	202.06	203.00	-40	7,180	-0.56%
2018/12/12	37	197.97	6	199.00	201.50	31	7,173	0.43%
2018/12/11	4	186.00	3	187.67	190.50	1	7,146	0.01%
2018/12/10	14	183.82	9	185.56	186.00	5	7,176	0.07%
2018/12/07	6	194.92	52	197.59	192.50	-46	7,198	-0.64%
2018/12/06	64	194.40	7	193.14	196.00	57	7,229	0.79%
2018/12/05	6	201.83	2	208.25	199.00	4	7,210	0.06%
2018/12/04	2	213.00	50	212.16	216.00	-48	7,193	-0.67%
2018/12/03	53	214.12	45	208.74	216.00	8	7,295	0.11%
2018/11/30	44	201.90	66	200.95	199.50	-22	7,318	-0.30%
2018/11/29	69	196.75	15	197.77	196.50	54	7,318	0.74%
2018/11/28	6	187.33	13	188.65	189.50	-7	7,192	-0.10%
2018/11/27	50	178.68	47	179.07	181.00	3	7,049	0.04%
2018/11/26	128	170.48	201	171.25	180.50	-73	6,944	-1.05%	大買/大賣/
2018/11/23	96.2	169.11	35	172.34	164.50	61.2	6,693	0.91%
2018/11/22	11	185.82	3	187.67	177.50	8	6,602	0.12%
2018/11/21	18	189.19	28	186.00	191.00	-10	6,585	-0.15%
2018/11/20	8	186.63	9	185.83	187.00	-1	6,554	-0.02%
2018/11/19	4	185.63	39	185.08	187.00	-35	6,538	-0.54%
2018/11/16	31	176.95	41	178.05	181.00	-10	6,540	-0.15%
2018/11/15	8	181.00	6	178.92	180.50	2	6,414	0.03%
2018/11/14	35	183.01	34	188.71	182.00	1	6,397	0.02%
2018/11/13	45	183.64	14	182.96	186.50	31	6,380	0.49%
2018/11/12	7	186.64	7	185.93	189.50	0	6,392	0.00%
2018/11/08	12	193.88	4	198.00	188.00	8	6,375	0.13%
2018/11/07	3	184.42	56	184.18	190.50	-53	6,288	-0.84%
2018/11/06	7	190.43	3.3	190.23	188.00	3.8	6,195	0.06%
2018/11/05	26	207.08	29	206.09	199.50	-3	6,119	-0.05%
2018/11/02	31	221.24	19.1	222.39	221.50	11.9	5,993	0.20%
2018/11/01	65	221.99	22	221.18	216.00	43	5,921	0.73%
2018/10/31	27	209.70	37	208.55	210.00	-10	5,873	-0.17%
2018/10/30	11	189.86	81	189.52	191.00	-70	5,893	-1.19%
2018/10/29	26	186.62	27	189.43	187.50	-1	5,875	-0.02%
2018/10/26	25	197.66	21	195.00	190.00	4	5,821	0.07%
2018/10/25	21.2	194.65	18	195.42	194.00	3.2	5,890	0.05%
2018/10/24	15	202.67	26	205.10	206.50	-11	5,865	-0.19%
2018/10/23	3	206.33	2	206.50	202.00	1	5,789	0.02%
2018/10/22	3	212.00	4.2	212.26	214.50	-1.2	5,784	-0.02%
2018/10/19	29	206.34	29	201.45	215.00	0	5,716	0.00%
2018/10/18	11.1	217.18	4	210.75	208.00	7.1	5,595	0.13%
2018/10/17	36	226.64	30	226.68	225.00	6	5,547	0.11%
2018/10/16	118	220.49	48	221.23	220.00	70	5,492	1.27%	大買/
2018/10/15	40	210.78	42	207.93	211.50	-2	5,402	-0.04%
2018/10/12	40.3	197.61	51	200.12	201.00	-10.8	5,388	-0.20%
2018/10/11	5.1	203.50	1	203.50	203.50	4.1	5,300	0.08%
2018/10/09	18.1	228.20	15	231.03	226.00	3.1	5,440	0.06%
2018/10/08	12.4	241.02	19	242.00	241.00	-6.6	5,336	-0.12%
2018/10/05	44	250.91	9	244.22	242.50	35	5,232	0.67%
2018/10/04	11.5	265.65	2	267.25	269.00	9.5	5,180	0.18%
2018/10/03	20	265.15	8	265.56	265.00	12	5,155	0.23%
2018/10/02	25.2	270.69	8	271.88	269.00	17.2	5,138	0.34%
2018/10/01	8	269.63	6	273.58	280.50	2	5,084	0.04%
2018/09/28	22.2	275.74	6	275.83	271.00	16.2	5,065	0.32%
2018/09/27	8	282.14	0	0.00	282.00	8	4,981	0.16%
2018/09/26	2	293.75	2	287.25	288.00	0	4,961	0.00%
2018/09/25	8	296.00	60	290.60	290.50	-52	4,923	-1.06%
2018/09/21	13	279.73	13	285.04	300.00	0	4,910	0.00%
2018/09/20	39	281.46	129	282.42	282.00	-90	4,785	-1.88%	大賣/
2018/09/19	78	290.54	25	289.64	294.50	53	4,683	1.13%
2018/09/18	4	295.00	1	304.00	293.00	3	4,599	0.07%
2018/09/17	8	306.69	0	0.00	312.00	8	4,608	0.17%
2018/09/14	1	308.00	1	300.50	306.50	0	4,647	0.00%
2018/09/13	3	290.83	2	291.50	290.50	1	4,647	0.02%
2018/09/12	5	303.10	4	304.38	295.00	1	4,605	0.02%
2018/09/11	12	320.46	11	315.86	313.50	1	4,575	0.02%
2018/09/10	2	319.00	1	317.00	319.00	1	4,609	0.02%
2018/09/07	5	335.30	144	329.61	345.00	-139	4,646	-2.99%	大賣/鉅額交易
2018/09/06	10	325.20	13.3	330.22	339.00	-3.3	4,517	-0.07%
2018/09/05	7	329.57	28.4	329.12	335.00	-21.4	4,416	-0.49%
2018/09/04	0	0.00	1	308.00	305.00	-1	4,313	-0.02%
2018/09/03	1	307.00	3	299.50	300.00	-2	4,350	-0.05%
2018/08/31	0	0.00	1	308.00	313.00	-1	4,399	-0.02%
2018/08/30	0	0.00	0.1	305.00	303.50	-0.1	4,430	0.00%
2018/08/29	64	310.90	48.1	310.53	312.50	15.9	4,515	0.35%
2018/08/28	1	299.00	5	307.60	306.00	-4	4,593	-0.09%
2018/08/27	0	0.00	1	288.00	294.50	-1	4,619	-0.02%
2018/08/24	1.3	282.83	0	0.00	283.50	1.3	4,657	0.03%
2018/08/23	7	289.93	8	295.69	288.00	-1	4,657	-0.02%
2018/08/22	1	290.50	1	292.50	287.00	0	4,618	0.00%
2018/08/21	63	290.80	18	287.78	293.00	45	4,608	0.98%
2018/08/20	1	273.50	1	275.00	282.50	0	4,603	0.00%
2018/08/17	5	274.80	5	282.20	278.00	0	4,605	0.00%
2018/08/16	5	281.80	4	278.00	284.00	1	4,569	0.02%
2018/08/15	4	288.99	3	285.50	284.50	1	4,545	0.02%
2018/08/14	1	287.00	3	297.50	297.50	-2	4,553	-0.04%
2018/08/13	8.1	284.75	59	290.84	288.00	-50.9	4,549	-1.12%
2018/08/10	3	305.33	0	0.00	303.50	3	4,528	0.07%
2018/08/08	5	310.89	5	309.00	305.00	0	4,545	0.00%
2018/08/07	4	308.38	4	307.88	318.00	0	4,557	0.00%
2018/08/06	13	325.35	12	321.54	316.00	1	4,499	0.02%
2018/08/03	18	354.61	16	341.25	342.00	2	4,450	0.04%
2018/08/02	1	352.00	5.9	351.02	355.00	-4.9	4,433	-0.11%
2018/08/01	8	343.56	33	351.00	358.50	-25	4,424	-0.57%
2018/07/31	5	327.50	10	325.95	331.50	-5	4,315	-0.12%
2018/07/30	2	312.72	0	0.00	306.00	2	4,291	0.05%
2018/07/27	1	330.00	9.2	328.39	328.50	-8.2	4,291	-0.19%
2018/07/26	2	324.25	5	321.00	318.50	-3	4,297	-0.07%
2018/07/24	1	319.00	4	322.00	326.00	-3	4,498	-0.07%
2018/07/23	2	316.50	66	310.02	313.50	-64	4,562	-1.40%
2018/07/20	65	326.32	84	321.26	323.00	-19	4,627	-0.41%
2018/07/19	10	323.25	13.5	323.50	327.00	-3.5	4,693	-0.07%
2018/07/18	381	316.91	13	318.11	312.50	368	4,682	7.86%	大買/鉅額交易
2018/07/17	83.1	309.61	20	309.73	308.00	63.1	4,652	1.36%
2018/07/16	0	0.00	5	297.10	293.00	-5	4,679	-0.11%
2018/07/13	1	288.00	12	292.88	292.50	-11	4,867	-0.23%
2018/07/12	9	279.00	7	274.43	288.00	2	4,962	0.04%
2018/07/10	0.1	273.50	1	272.50	273.50	-0.9	4,937	-0.02%
2018/07/09	7	268.71	3	272.00	267.00	4	4,931	0.08%
2018/07/06	1	266.00	7	276.57	276.00	-6	4,960	-0.12%
2018/07/05	1	274.50	1	269.00	273.00	0	4,916	0.00%
2018/07/04	3.1	279.34	6	277.83	280.00	-3	4,913	-0.06%
2018/07/03	14	280.96	12	273.58	268.50	2	4,893	0.04%
2018/07/02	9	271.33	5	277.10	277.50	4	4,891	0.08%
2018/06/29	1	272.50	1	271.50	273.50	0	4,874	0.00%
2018/06/28	71	284.03	68	270.38	269.00	3	4,856	0.06%
2018/06/27	4	284.50	3	288.83	278.50	1	4,850	0.02%
2018/06/26	25	281.58	22	278.05	283.00	3	4,867	0.06%
2018/06/25	13	296.54	6	308.50	288.50	7	4,837	0.14%
2018/06/22	207	303.37	9	304.11	309.00	198	4,808	4.12%	大買/鉅額交易
2018/06/21	3	302.33	3	303.33	304.00	0	4,773	0.00%
2018/06/20	11	303.41	97	302.05	294.50	-86	4,767	-1.80%
2018/06/19	37	304.41	30.3	309.62	310.00	6.7	4,775	0.14%
2018/06/15	76	294.68	15	294.73	298.50	61	4,727	1.29%
2018/06/14	13	286.00	49	280.33	280.00	-36	4,625	-0.78%
2018/06/13	39	293.23	7	288.36	286.00	32	4,630	0.69%
2018/06/12	5	293.50	86	292.67	288.00	-81	4,577	-1.77%
2018/06/11	6	297.00	4	298.75	301.00	2	4,540	0.04%
2018/06/08	10	310.10	11	310.00	301.50	-1	4,509	-0.02%
2018/06/07	3	310.83	46.3	309.44	310.00	-43.3	4,455	-0.97%
2018/06/06	43	309.79	13.1	309.89	313.00	29.9	4,466	0.67%
2018/06/05	33	296.77	15.1	298.05	298.00	17.9	4,398	0.41%
2018/06/04	58	277.09	3	275.83	278.50	55	4,303	1.28%
2018/06/01	1	257.00	0	0.00	264.00	1	4,296	0.02%
2018/05/29	11	258.86	200	261.60	257.00	-189	4,494	-4.20%	大賣/鉅額交易
2018/05/28	4	274.00	4	271.38	266.00	0	4,513	0.00%
2018/05/25	3	272.17	3	272.17	275.50	0	4,517	0.00%
2018/05/24	8.1	270.70	11	270.50	272.00	-3	4,566	-0.06%
2018/05/23	4	255.63	9	263.78	268.50	-5	4,656	-0.11%
2018/05/22	2	262.50	2	266.25	262.00	0	4,769	0.00%
2018/05/21	1	262.00	4	265.38	266.50	-3	4,771	-0.06%
2018/05/18	8	260.63	4	260.13	258.50	4	4,815	0.08%
2018/05/17	3	265.17	1	265.50	264.00	2	4,921	0.04%
2018/05/16	27	267.63	75	268.65	267.50	-48	5,044	-0.95%
2018/05/15	12	278.38	9.3	281.12	273.50	2.7	5,159	0.05%
2018/05/14	60.1	282.99	2	282.75	281.50	58.1	5,116	1.13%
2018/05/11	6	283.50	10	283.00	284.00	-4	5,148	-0.08%
2018/05/10	3	283.67	0.2	280.00	280.00	2.8	5,170	0.05%
2018/05/09	9	278.94	16	281.03	285.00	-7	5,170	-0.14%
2018/05/08	1	282.50	2	276.50	274.50	-1	5,180	-0.02%
2018/05/07	9.1	275.11	5	281.00	281.50	4.1	5,191	0.08%
2018/05/04	4	260.75	8	266.69	269.50	-4	5,205	-0.08%
2018/05/03	7	264.41	6	267.00	259.00	1	5,252	0.02%
2018/05/02	7	270.86	5	278.00	269.50	2	5,325	0.04%
2018/04/30	218	263.16	20.2	269.09	282.00	197.8	5,354	3.69%	大買/鉅額交易
2018/04/27	19	251.61	24.3	248.63	258.00	-5.3	5,359	-0.10%
2018/04/26	18	243.28	19	246.87	241.00	-1	5,446	-0.02%
2018/04/25	3	232.59	5	231.50	241.00	-2	5,440	-0.04%
2018/04/24	14.2	243.84	7.6	244.62	238.50	6.7	5,486	0.12%
2018/04/23	100.5	251.07	11	249.86	244.50	89.5	5,427	1.65%
2018/04/20	21	249.78	18	244.56	244.00	3	5,419	0.06%
2018/04/19	34	270.56	23	271.76	260.50	11	5,317	0.21%
2018/04/18	29	291.32	39	277.24	269.50	-10	5,135	-0.19%
2018/04/17	5	304.10	5	304.10	299.00	0	5,031	0.00%
2018/04/16	4	314.88	9	314.11	316.00	-5	5,051	-0.10%
2018/04/13	1	307.50	14	310.46	315.00	-13	5,058	-0.26%
2018/04/12	10	299.60	2	307.00	299.50	8	5,042	0.16%
2018/04/11	17	312.56	11	306.36	306.00	6	5,064	0.12%
2018/04/10	4	312.50	3	312.67	310.00	1	5,136	0.02%
2018/04/09	2.1	307.55	2	308.50	309.00	0.1	5,144	0.00%
2018/04/03	9	302.56	0	0.00	312.50	9	5,161	0.17%
2018/04/02	3	312.33	1	314.50	309.00	2	5,158	0.04%
2018/03/31	2	317.50	2	316.50	318.00	0	5,160	0.00%
2018/03/30	3	318.33	7	322.07	317.00	-4	5,260	-0.08%
2018/03/29	2	323.25	1	331.00	319.00	1	5,297	0.02%
2018/03/28	2	325.75	4	326.63	325.50	-2	5,267	-0.04%
2018/03/27	1	338.00	6	335.08	335.50	-5	5,268	-0.09%
2018/03/26	3	327.50	3	330.17	323.50	0	5,276	0.00%
2018/03/23	1	332.00	0	0.00	330.00	1	5,281	0.02%
2018/03/22	11	346.73	15.3	345.47	336.00	-4.3	5,272	-0.08%
2018/03/21	10	337.50	12	339.00	339.50	-2	5,229	-0.04%
2018/03/20	2	325.25	3	328.00	322.00	-1	5,226	-0.02%
2018/03/19	0	0.00	5	329.20	328.50	-5	5,243	-0.10%
2018/03/16	4	326.50	1	330.00	322.00	3	5,272	0.06%
2018/03/15	0	0.00	1	330.00	324.50	-1	5,405	-0.02%
2018/03/14	2	335.00	4.7	336.66	324.00	-2.7	5,511	-0.05%
2018/03/13	6	335.92	7	336.29	332.00	-1	5,558	-0.02%
2018/03/12	5	330.40	11.6	332.67	320.50	-6.6	5,613	-0.12%
2018/03/09	0	0.00	9.2	342.21	348.00	-9.2	5,583	-0.16%
2018/03/08	2	339.25	3.5	337.57	335.50	-1.5	5,567	-0.03%
2018/03/07	3	334.33	8	336.50	338.00	-5	5,548	-0.09%
2018/03/06	3	332.33	4.8	332.18	327.00	-1.8	5,495	-0.03%
2018/03/05	1	317.00	3.3	324.20	324.00	-2.3	5,434	-0.04%
2018/03/02	2	316.25	2.5	318.30	314.00	-0.5	5,371	-0.01%
2018/03/01	5	307.50	3	304.33	310.00	2	5,311	0.04%
2018/02/27	0	0.00	0.5	309.00	310.00	-0.5	5,304	-0.01%
2018/02/26	11	312.18	8	307.00	309.00	3	5,276	0.06%
2018/02/23	16	321.97	7	324.86	308.50	9	5,212	0.17%
2018/02/22	34	298.22	11.9	308.73	318.00	22.1	5,135	0.43%
2018/02/21	3	292.33	6.2	294.48	297.00	-3.2	5,005	-0.06%
2018/02/12	27.1	274.44	13	273.58	270.00	14.1	5,018	0.28%
2018/02/09	3.6	271.24	4.3	276.39	282.00	-0.7	5,026	-0.01%
2018/02/08	10	284.20	15	280.93	275.50	-5	4,905	-0.10%
2018/02/07	9.9	296.51	4	303.00	295.00	5.9	4,837	0.12%
2018/02/06	1	307.00	1	307.00	307.00	0	4,718	0.00%
2018/02/05	3.6	336.36	4	339.38	341.00	-0.4	4,763	-0.01%
2018/02/02	4	346.13	14.2	347.61	354.00	-10.2	4,822	-0.21%
2018/02/01	11.1	354.97	8	349.00	344.50	3.1	4,781	0.06%
2018/01/31	3	349.17	8	351.19	359.50	-5	4,802	-0.10%
2018/01/30	1	353.50	4	346.75	348.50	-3	4,760	-0.06%
2018/01/29	10	358.95	7	362.57	356.00	3	4,764	0.06%
2018/01/26	3	351.67	15	351.63	360.00	-12	4,799	-0.25%
2018/01/25	10	361.40	13	362.23	341.50	-3	4,769	-0.06%
2018/01/24	13	348.31	28	347.46	359.00	-15	4,685	-0.32%
2018/01/23	22	342.18	15	343.87	340.00	7	4,583	0.15%
2018/01/22	62	314.74	121.5	328.47	337.00	-59.5	4,547	-1.31%	大賣/
2018/01/19	10	302.30	45.7	303.02	306.50	-35.7	4,566	-0.78%
2018/01/18	9	307.06	52	301.11	297.00	-43	4,559	-0.94%
2018/01/17	4	285.25	3	285.17	288.00	1	4,478	0.02%
2018/01/16	3	288.67	19	289.95	293.00	-16	4,589	-0.35%
2018/01/15	1	278.00	8	276.13	281.00	-7	4,637	-0.15%
2018/01/12	7	257.93	0	0.00	262.50	7	4,772	0.15%
2018/01/10	6	264.92	7	270.79	262.50	-1	5,077	-0.02%
2018/01/09	7	278.14	2	285.00	281.00	5	5,105	0.10%
2018/01/08	110	288.48	13	287.88	281.00	97	5,150	1.88%	大買/
2018/01/05	11	281.41	20.2	286.52	289.50	-9.2	5,321	-0.17%
2018/01/04	10	277.90	9	284.15	278.00	1	5,308	0.02%
2018/01/03	1	270.00	0	0.00	271.00	1	5,292	0.02%
2018/01/02	2	261.00	3	263.00	264.50	-1	5,300	-0.02%