創意 (3443)-國票-敦北法人券商分點個股進出

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
1345
漲跌
▼30
漲幅
-2.18%
成交量
3,255張
產業
上市半導體類股▲1.14%
1112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

創意 (3443)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	1365.00	0	0.00	1345.00	1	3,205	0.03%
2024/05/02	4	1373.75	1	1375.00	1375.00	3	3,279	0.09%
2024/04/29	6	1363.33	55	1355.64	1360.00	-49	3,352	-1.46%
2024/04/26	57	1313.07	6.2	1302.13	1320.00	50.8	3,332	1.53%
2024/04/25	3	1198.30	3	1151.67	1200.00	0	3,360	0.00%
2024/04/24	4	1185.00	2	1172.50	1190.00	2	3,371	0.06%
2024/04/23	2	1110.00	15	1121.00	1125.00	-13	3,365	-0.39%
2024/04/22	10	1130.50	0	0.00	1105.00	10	3,378	0.30%
2024/04/19	2	1205.01	8	1150.00	1155.00	-6	3,378	-0.18%
2024/04/18	1	1215.00	1	1190.00	1215.00	0	3,372	0.00%
2024/04/17	0	0.00	0	1210.00	1200.00	0	3,447	0.00%
2024/04/16	4	1180.00	5	1161.28	1185.00	-1	3,487	-0.03%
2024/04/15	2.2	1173.26	2	1179.98	1160.00	0.2	3,447	0.00%
2024/04/12	4	1278.76	4	1286.25	1255.00	0	3,408	0.00%
2024/04/11	2	1310.00	2	1325.00	1325.00	0	3,376	0.00%
2024/04/10	0	1325.00	0	0.00	1320.00	0	3,377	0.00%
2024/04/09	0	1325.00	0.2	1323.04	1315.00	-0.2	3,391	-0.01%
2024/04/08	4.1	1310.42	3	1295.00	1300.00	1.1	3,398	0.03%
2024/04/03	10	1398.50	0.1	1390.00	1385.00	10	3,365	0.30%
2024/04/02	76	1375.00	1.1	1380.11	1375.00	74.9	3,355	2.23%
2024/04/01	1	1295.00	2	1282.63	1295.00	-1	3,319	-0.03%
2024/03/29	6	1249.20	6	1245.00	1245.00	0	3,311	0.00%
2024/03/28	2	1220.00	1	1225.00	1220.00	1	3,300	0.03%
2024/03/27	1.2	1234.56	1	1220.05	1240.00	0.2	3,322	0.01%
2024/03/26	2	1289.91	1.2	1273.33	1265.00	0.8	3,318	0.02%
2024/03/25	2.1	1329.67	2	1300.00	1295.00	0.1	3,327	0.00%
2024/03/22	3.2	1319.68	3	1316.67	1320.00	0.2	3,343	0.01%
2024/03/21	0.3	1301.83	0.2	1290.00	1300.00	0.1	3,351	0.00%
2024/03/20	1.2	1323.12	0.1	1335.00	1295.00	1.1	3,375	0.03%
2024/03/19	10.1	1320.39	4.2	1314.05	1320.00	5.9	3,431	0.17%
2024/03/18	3.1	1356.77	58	1357.59	1355.00	-54.9	3,441	-1.60%
2024/03/15	2	1375.08	7.2	1376.96	1340.00	-5.2	3,481	-0.15%
2024/03/14	8	1370.59	3.4	1357.54	1340.00	4.6	3,549	0.13%
2024/03/13	0.4	1391.66	2	1382.50	1330.00	-1.6	3,638	-0.05%
2024/03/12	38	1448.95	1.1	1483.57	1445.00	37	3,635	1.02%
2024/03/11	1	1515.00	0	0.00	1475.00	1	3,718	0.03%
2024/03/08	0	0.00	0.1	1505.00	1490.00	-0.1	3,733	0.00%
2024/03/07	0.1	1491.82	0	0.00	1550.00	0.1	3,734	0.00%
2024/03/06	3.1	1554.19	13	1525.00	1525.00	-9.9	3,714	-0.27%
2024/03/05	0	0.00	6.1	1566.69	1565.00	-6.1	3,728	-0.16%
2024/03/04	1	1580.00	7.1	1589.95	1545.00	-6.1	3,747	-0.16%
2024/03/01	16	1589.06	3.2	1584.47	1580.00	12.8	3,742	0.34%
2024/02/29	38	1554.06	14.1	1543.38	1590.00	23.9	3,729	0.64%
2024/02/27	5.1	1484.11	3	1483.33	1470.00	2.1	3,680	0.06%
2024/02/26	58	1445.26	26	1445.58	1445.00	32	3,694	0.87%
2024/02/23	13.1	1465.38	0	0.00	1455.00	13.1	3,725	0.35%
2024/02/22	2	1477.51	1	1500.00	1465.00	1	3,745	0.03%
2024/02/21	0.1	1492.22	2	1550.00	1470.00	-1.9	3,736	-0.05%
2024/02/20	5	1553.00	26.6	1555.34	1560.00	-21.6	3,737	-0.58%
2024/02/19	38.1	1529.61	1	1530.00	1525.00	37	3,744	0.99%
2024/02/16	17	1521.16	2	1514.83	1520.00	15	3,787	0.40%
2024/02/15	17.3	1443.82	58.4	1457.38	1460.00	-41.1	3,758	-1.09%
2024/02/05	9.3	1449.61	85	1464.34	1435.00	-75.7	3,725	-2.03%
2024/02/02	0.2	1593.65	4	1575.00	1590.00	-3.8	3,664	-0.10%
2024/02/01	7.1	1546.04	6	1530.83	1545.00	1.1	3,699	0.03%
2024/01/31	5	1568.00	7	1555.00	1545.00	-2	3,683	-0.05%
2024/01/30	3.2	1556.75	40	1543.88	1565.00	-36.8	3,686	-1.00%
2024/01/29	27.2	1573.69	2	1572.50	1560.00	25.2	3,669	0.69%
2024/01/26	15	1546.33	32	1538.75	1545.00	-17	3,682	-0.46%
2024/01/25	3.4	1589.33	56	1587.81	1555.00	-52.6	3,671	-1.43%
2024/01/24	3.1	1701.31	10	1689.50	1660.00	-7	3,599	-0.19%
2024/01/23	4.1	1757.94	12	1750.00	1705.00	-7.9	3,610	-0.22%
2024/01/22	8.1	1743.70	10	1718.00	1715.00	-1.9	3,579	-0.05%
2024/01/19	20.6	1741.07	3	1745.02	1675.00	17.6	3,564	0.49%
2024/01/18	5.1	1734.03	56	1728.75	1725.00	-50.9	3,513	-1.45%
2024/01/17	6.3	1688.84	29	1712.24	1680.00	-22.8	3,539	-0.64%
2024/01/16	40	1747.13	56	1749.46	1735.00	-16	3,557	-0.45%
2024/01/15	15	1772.33	2	1777.50	1760.00	13	3,620	0.36%
2024/01/12	1	1815.00	7.7	1824.55	1810.00	-6.7	3,637	-0.18%
2024/01/11	24	1850.42	42.3	1851.59	1860.00	-18.3	3,666	-0.50%
2024/01/10	9	1738.89	20.1	1725.82	1790.00	-11.1	3,646	-0.30%
2024/01/09	61	1701.52	1	1690.02	1690.00	60	3,656	1.64%
2024/01/05	1	1640.03	6	1659.17	1655.00	-5	3,744	-0.13%
2024/01/04	6.1	1633.44	27	1639.82	1630.00	-20.9	3,869	-0.54%
2024/01/03	1.2	1655.59	111	1624.78	1640.00	-109.8	3,965	-2.77%	大賣/鉅額交易
2024/01/02	4	1700.00	4	1670.00	1670.00	0	3,956	0.00%
2023/12/29	0	1730.00	0	0.00	1740.00	0	3,939	0.00%
2023/12/28	28	1742.32	2	1775.00	1720.00	26	3,970	0.65%
2023/12/27	13	1755.39	25	1752.20	1760.00	-12	4,003	-0.30%
2023/12/26	0.2	1772.50	35	1760.29	1765.00	-34.8	4,021	-0.87%
2023/12/25	60	1746.75	2	1740.00	1730.00	58	4,045	1.43%
2023/12/22	1	1750.00	2	1725.00	1750.00	-1	4,061	-0.02%
2023/12/21	28.1	1694.48	0	0.00	1695.00	28.1	4,043	0.69%
2023/12/20	16	1698.44	33	1693.03	1685.00	-17	4,038	-0.42%
2023/12/19	12.1	1716.66	2	1707.50	1705.00	10.1	4,046	0.25%
2023/12/18	11.1	1747.91	21.1	1749.58	1730.00	-10	4,053	-0.25%
2023/12/15	1.1	1785.19	16	1789.69	1765.00	-15	4,057	-0.37%
2023/12/14	6.4	1785.63	7.1	1804.86	1805.00	-0.7	4,037	-0.02%
2023/12/13	2.1	1825.37	149	1827.58	1810.00	-147	3,988	-3.68%	大賣/鉅額交易
2023/12/12	5.1	1830.83	80	1814.94	1790.00	-74.9	4,016	-1.87%
2023/12/11	12.4	1836.45	195.3	1849.45	1825.00	-182.9	4,011	-4.56%	大賣/鉅額交易
2023/12/08	382.1	1833.31	30.3	1849.74	1895.00	351.8	3,964	8.87%	大買/鉅額交易
2023/12/07	12.1	1670.17	16	1703.13	1725.00	-3.9	3,850	-0.10%
2023/12/06	15	1696.33	4	1682.50	1680.00	11	3,823	0.29%
2023/12/05	4.1	1608.83	2	1615.00	1630.00	2.1	3,747	0.05%
2023/12/04	17	1609.12	0	0.00	1595.00	17	3,784	0.45%
2023/12/01	8	1633.13	2	1637.50	1630.00	6	3,779	0.16%
2023/11/30	10	1637.50	89	1650.00	1650.00	-79	3,777	-2.09%
2023/11/29	0.2	1610.00	27	1611.67	1625.00	-26.8	3,771	-0.71%
2023/11/28	13	1652.69	0	0.00	1645.00	13	3,780	0.34%
2023/11/27	18	1653.61	7	1617.14	1610.00	11	3,790	0.29%
2023/11/24	3.1	1678.36	7.1	1685.06	1655.00	-4	3,806	-0.10%
2023/11/22	2	1785.00	3	1775.00	1785.00	-1	3,811	-0.03%
2023/11/21	3	1743.33	5.2	1743.93	1740.00	-2.2	3,822	-0.06%
2023/11/20	15.1	1724.39	6.1	1725.74	1715.00	9	3,880	0.23%
2023/11/17	4.1	1732.28	0	0.00	1735.00	4.1	3,988	0.10%
2023/11/16	30.1	1666.00	13	1665.77	1675.00	17.1	4,017	0.43%
2023/11/15	3	1735.00	43.3	1738.98	1675.00	-40.3	4,071	-0.99%
2023/11/14	4	1728.75	3	1711.84	1735.00	1	4,071	0.02%
2023/11/13	0.1	1717.50	3	1738.42	1700.00	-2.9	4,139	-0.07%
2023/11/10	25.2	1686.43	5	1675.99	1670.00	20.2	4,131	0.49%
2023/11/09	22	1654.78	11	1665.45	1665.00	11	4,138	0.27%
2023/11/08	8.1	1598.99	6	1585.00	1620.00	2.1	4,087	0.05%
2023/11/07	13	1553.08	4	1551.25	1555.00	9	4,075	0.22%
2023/11/06	4.1	1556.34	49	1555.20	1560.00	-44.9	4,128	-1.09%
2023/11/03	7	1526.43	14	1506.79	1525.00	-7	4,176	-0.17%
2023/11/02	2	1520.00	2	1525.01	1520.00	0	4,222	0.00%
2023/11/01	36.1	1476.80	4	1481.25	1485.00	32.1	4,230	0.76%
2023/10/31	5	1481.95	7	1502.14	1435.00	-2	4,254	-0.05%
2023/10/30	67.1	1499.55	23.1	1499.37	1500.00	44	4,333	1.02%
2023/10/27	6	1474.17	1	1480.00	1480.00	5	4,352	0.11%
2023/10/26	0.1	1448.44	4	1460.00	1425.00	-3.9	4,303	-0.09%
2023/10/25	15.1	1516.92	24	1513.12	1490.00	-9	4,292	-0.21%
2023/10/24	2.1	1452.56	20	1456.00	1465.00	-18	4,265	-0.42%
2023/10/23	11.3	1511.48	252.2	1496.81	1450.00	-241	4,255	-5.66%	大賣/鉅額交易
2023/10/20	3.3	1605.60	3	1596.67	1590.00	0.3	4,216	0.01%
2023/10/19	3	1676.67	109.1	1649.97	1630.00	-106.1	4,189	-2.53%	大賣/鉅額交易
2023/10/18	9.1	1638.85	12.8	1663.98	1635.00	-3.7	4,180	-0.09%
2023/10/17	8	1723.75	4.1	1690.37	1685.00	3.9	4,137	0.09%
2023/10/16	56.1	1718.48	18	1713.61	1715.00	38.1	4,153	0.92%
2023/10/13	55	1694.09	12.3	1700.46	1695.00	42.7	4,154	1.03%
2023/10/12	115	1602.04	27.3	1608.10	1695.00	87.7	4,135	2.12%	大買/
2023/10/11	42.4	1556.25	7.7	1545.44	1575.00	34.7	4,069	0.85%
2023/10/06	2.2	1436.25	8	1427.50	1435.00	-5.8	4,066	-0.14%
2023/10/05	52.1	1409.43	1	1420.00	1425.00	51.1	4,091	1.25%
2023/10/04	2	1415.00	2	1430.00	1400.00	0	4,108	0.00%
2023/10/03	2	1437.50	12	1434.17	1430.00	-10	4,088	-0.24%
2023/10/02	2.1	1424.71	4	1422.50	1410.00	-2	4,081	-0.05%
2023/09/28	12	1402.02	16	1390.00	1365.00	-4	4,075	-0.10%
2023/09/27	19	1366.58	1	1390.00	1360.00	18	4,099	0.44%
2023/09/26	1	1420.00	16	1405.00	1405.00	-15	4,097	-0.37%
2023/09/25	2	1412.50	0	1395.00	1410.00	2	4,102	0.05%
2023/09/22	0.1	1389.02	0	1345.00	1390.00	0.1	4,098	0.00%
2023/09/21	17	1315.00	2	1330.00	1320.00	15	4,098	0.37%
2023/09/20	1	1415.00	0	0.00	1360.00	1	4,117	0.02%
2023/09/19	52	1442.60	2	1445.00	1425.00	50	4,127	1.21%
2023/09/18	1	1469.96	1	1480.00	1440.00	0	4,134	0.00%
2023/09/15	2.3	1475.78	2	1507.50	1480.00	0.3	4,170	0.01%
2023/09/14	5.1	1475.00	5	1471.00	1470.00	0.1	4,130	0.00%
2023/09/13	45.5	1455.28	6.1	1437.13	1460.00	39.4	4,127	0.95%
2023/09/12	51.1	1395.70	1	1414.97	1385.00	50.1	4,110	1.22%
2023/09/11	0	1383.86	0	0.00	1360.00	0	4,173	0.00%
2023/09/08	30	1397.50	10	1397.50	1395.00	20	4,198	0.48%
2023/09/07	63.1	1402.38	30	1404.83	1415.00	33.1	4,259	0.78%
2023/09/06	2.2	1448.64	3	1456.67	1450.00	-0.8	4,250	-0.02%
2023/09/05	2	1439.92	4	1431.25	1440.00	-2	4,269	-0.05%
2023/09/04	4	1444.74	3	1441.67	1445.00	1	4,323	0.02%
2023/09/01	24.1	1429.09	11.2	1442.11	1405.00	13	4,332	0.30%
2023/08/31	15	1463.00	86	1468.20	1460.00	-71	4,336	-1.64%
2023/08/30	23.1	1496.17	24	1519.79	1485.00	-0.9	4,326	-0.02%
2023/08/29	18.2	1461.70	19	1432.11	1500.00	-0.8	4,352	-0.02%
2023/08/28	4	1436.02	13	1431.15	1430.00	-9	4,341	-0.21%
2023/08/25	3	1431.89	4	1447.50	1430.00	-1	4,452	-0.02%
2023/08/24	37	1498.11	25.1	1516.34	1485.00	11.9	4,433	0.27%
2023/08/23	25.1	1471.93	24.1	1399.53	1465.00	1	4,424	0.02%
2023/08/22	13	1374.24	9	1375.00	1370.00	4	4,425	0.09%
2023/08/21	43	1361.28	26	1366.92	1340.00	17	4,468	0.38%
2023/08/18	35.2	1351.84	45	1351.11	1345.00	-9.8	4,420	-0.22%
2023/08/17	30	1349.21	20	1362.75	1365.00	10	4,415	0.23%
2023/08/16	9.3	1272.22	4	1290.00	1285.00	5.3	4,393	0.12%
2023/08/15	27.1	1272.69	22	1282.05	1265.00	5.1	4,466	0.11%
2023/08/14	0	0.00	0	1290.00	1265.00	0	4,463	0.00%
2023/08/11	9	1271.13	109	1269.41	1270.00	-100	4,490	-2.23%	大賣/
2023/08/10	15.1	1251.00	16	1296.88	1250.00	-0.9	4,529	-0.02%
2023/08/09	21	1343.84	20	1362.00	1340.00	1	4,485	0.02%
2023/08/08	32.3	1348.92	32	1385.31	1345.00	0.3	4,499	0.01%
2023/08/07	19.1	1417.19	12	1424.17	1405.00	7.1	4,462	0.16%
2023/08/04	12.1	1383.20	12	1393.34	1380.00	0.1	4,471	0.00%
2023/08/02	60.2	1424.94	132	1423.52	1405.00	-71.8	4,461	-1.61%	大賣/
2023/08/01	3.2	1511.76	74	1486.49	1475.00	-70.8	4,414	-1.60%
2023/07/31	1	1635.00	0	0.00	1635.00	1	4,443	0.02%
2023/07/28	6	1819.14	6	1800.83	1815.00	0	4,541	0.00%
2023/07/27	8	1826.36	11	1871.36	1825.00	-3	4,599	-0.06%
2023/07/26	12	1847.92	13	1905.77	1840.00	-1	4,641	-0.02%
2023/07/25	5	1947.99	4.1	1946.79	1885.00	0.9	4,702	0.02%
2023/07/24	5	1891.00	4	1881.25	1885.00	1	4,724	0.02%
2023/07/21	2	1895.00	9	1858.89	1905.00	-7	4,778	-0.15%
2023/07/20	18	1830.27	13	1822.69	1830.00	5	4,868	0.10%
2023/07/19	9	1868.33	7.1	1890.05	1850.00	1.9	4,859	0.04%
2023/07/18	3.1	1829.51	3	1787.15	1790.00	0	4,850	0.00%
2023/07/17	28	1804.11	34.1	1831.05	1795.00	-6.1	4,842	-0.13%
2023/07/14	22	1827.96	24	1784.58	1870.00	-2	4,826	-0.04%
2023/07/13	69.1	1752.90	6	1763.99	1750.00	63.1	4,810	1.31%
2023/07/12	6	1646.67	3.1	1634.94	1630.00	2.9	4,728	0.06%
2023/07/11	24	1589.38	23	1611.52	1585.00	1	4,749	0.02%
2023/07/10	14	1617.86	14	1615.36	1615.00	0	4,750	0.00%
2023/07/07	19	1612.64	18	1629.17	1600.00	1	4,775	0.02%
2023/07/06	11	1650.91	11	1641.82	1650.00	0	4,798	0.00%
2023/07/05	0	1621.09	100	1620.25	1635.00	-100	4,824	-2.07%
2023/07/04	11	1700.00	4	1671.25	1700.00	7	4,826	0.15%
2023/07/03	108	1663.24	1	1669.97	1670.00	107	4,860	2.20%	大買/鉅額交易
2023/06/30	2	1612.50	1	1605.00	1605.00	1	4,914	0.02%
2023/06/29	10	1597.00	10	1578.50	1600.00	0	4,975	0.00%
2023/06/28	15	1552.01	15	1568.67	1550.00	0	5,083	0.00%
2023/06/27	12.1	1564.21	12	1588.33	1560.00	0.1	5,115	0.00%
2023/06/26	182	1622.94	2	1607.50	1615.00	180	5,116	3.52%	大買/鉅額交易
2023/06/21	2.1	1642.03	21	1637.62	1625.00	-18.9	5,171	-0.37%
2023/06/20	13	1695.77	14	1694.29	1690.00	-1	5,237	-0.02%
2023/06/19	5	1671.00	9	1663.89	1700.00	-4	5,267	-0.08%
2023/06/16	4	1657.50	4	1652.50	1650.00	0	5,328	0.00%
2023/06/15	15.1	1647.37	8	1644.38	1645.00	7.1	5,344	0.13%
2023/06/14	4	1533.75	5	1553.00	1565.00	-1	5,390	-0.02%
2023/06/13	48	1553.33	8	1540.62	1545.00	40	5,427	0.74%
2023/06/12	33	1468.92	3	1451.67	1465.00	30	5,431	0.55%
2023/06/09	4.1	1427.41	3	1408.33	1405.00	1.1	5,444	0.02%
2023/06/08	13.2	1381.07	107	1399.16	1385.00	-93.9	5,478	-1.71%	大賣/
2023/06/07	19.1	1465.02	59	1460.68	1465.00	-40	5,482	-0.73%
2023/06/06	39	1455.51	42	1465.24	1455.00	-3	5,525	-0.05%
2023/06/05	2.2	1450.00	105	1460.43	1440.00	-102.9	5,570	-1.85%	大賣/鉅額交易
2023/06/02	35.2	1515.68	97	1523.30	1425.00	-61.8	5,613	-1.10%
2023/06/01	1	1500.00	3	1515.00	1535.00	-2	5,680	-0.04%
2023/05/31	3.1	1517.58	3	1506.67	1495.00	0.1	5,798	0.00%
2023/05/30	5	1509.00	26	1489.04	1490.00	-21	5,728	-0.37%
2023/05/29	8	1513.13	6	1503.33	1515.00	2	5,766	0.03%
2023/05/26	395	1432.68	33	1425.61	1435.00	362	5,783	6.26%	大買/鉅額交易
2023/05/25	220.8	1388.21	15	1367.00	1390.00	205.8	5,721	3.60%	大買/鉅額交易
2023/05/24	25	1261.20	25	1253.60	1265.00	0	5,684	0.00%
2023/05/23	21	1290.48	22	1292.96	1285.00	-1	5,731	-0.02%
2023/05/22	42	1281.67	63	1295.24	1275.00	-21	5,822	-0.36%
2023/05/19	38.7	1250.84	15	1208.33	1280.00	23.7	5,888	0.40%
2023/05/18	54	1171.85	48	1179.38	1165.00	6	5,967	0.10%
2023/05/17	10	1155.00	7	1154.29	1165.00	3	6,047	0.05%
2023/05/16	46	1139.13	40	1144.25	1130.00	6	6,119	0.10%
2023/05/15	129	1141.98	49	1142.76	1130.00	80	6,150	1.30%	大買/
2023/05/12	18	1158.61	17	1128.24	1170.00	1	6,256	0.02%
2023/05/11	35	1116.14	45	1124.78	1105.00	-10	6,376	-0.16%
2023/05/10	32	1126.41	26	1118.85	1130.00	6	6,464	0.09%
2023/05/09	33	1138.79	16	1131.25	1140.00	17	6,503	0.26%
2023/05/08	30	1135.50	31	1145.48	1125.00	-1	6,559	-0.02%
2023/05/05	57	1122.02	51	1121.47	1140.00	6	6,623	0.09%
2023/05/04	39	1107.05	44	1100.00	1105.00	-5	6,676	-0.07%
2023/05/03	17	1096.47	2	1090.00	1080.00	15	6,633	0.23%
2023/05/02	30	1070.17	3.1	1080.26	1095.00	26.9	6,607	0.41%
2023/04/28	20	999.10	18	996.28	996.00	2	6,628	0.03%
2023/04/27	24	967.88	1	960.00	970.00	23	6,611	0.35%
2023/04/26	14	951.00	9	937.44	957.00	5	6,598	0.08%
2023/04/25	32.1	937.51	431	940.61	933.00	-398.9	6,626	-6.02%	大賣/鉅額交易
2023/04/24	8	1016.25	5	1017.00	1020.00	3	6,556	0.05%
2023/04/21	12	1021.25	11	1034.09	1015.00	1	6,625	0.02%
2023/04/20	8	1045.63	4	1041.26	1050.00	4	6,649	0.06%
2023/04/19	9	1042.78	9	1033.89	1030.00	0	6,737	0.00%
2023/04/18	3	1055.00	1	1025.00	1025.00	2	6,847	0.03%
2023/04/17	6	1079.99	1	1070.02	1070.00	5	6,910	0.07%
2023/04/14	25	1073.80	10	1059.00	1085.00	15	6,975	0.22%
2023/04/13	10	1032.50	60	1040.42	1030.00	-50	6,998	-0.71%
2023/04/12	104	1071.44	28.1	1055.18	1070.00	75.9	7,067	1.07%	大買/
2023/04/11	21	1074.76	30	1082.00	1070.00	-9	7,105	-0.13%
2023/04/10	63.1	1109.12	27	1099.07	1100.00	36.1	7,221	0.50%
2023/04/07	24	1078.54	29	1069.48	1080.00	-5	7,208	-0.07%
2023/04/06	21	1057.38	4	1057.50	1070.00	17	7,232	0.24%
2023/03/31	12	1058.75	5	1053.00	1085.00	7	7,240	0.10%
2023/03/30	4	1047.50	1	1035.00	1050.00	3	7,257	0.04%
2023/03/29	31	1009.36	100	1028.00	1010.00	-69	7,282	-0.95%
2023/03/28	8	1105.00	32	1124.69	1105.00	-24	7,304	-0.33%
2023/03/27	12	1176.66	14	1154.64	1180.00	-2	7,304	-0.03%
2023/03/24	132	1188.22	34	1201.03	1165.00	98	7,341	1.33%	大買/
2023/03/23	36	1183.33	40	1171.13	1195.00	-4	7,318	-0.05%
2023/03/22	14	1157.86	11	1142.73	1160.00	3	7,311	0.04%
2023/03/21	26	1128.08	56	1131.16	1125.00	-30	7,354	-0.41%
2023/03/20	9	1162.22	4	1160.00	1170.00	5	7,337	0.07%
2023/03/17	12	1165.00	16	1141.25	1130.00	-4	7,407	-0.05%
2023/03/16	35	1126.29	69	1112.25	1100.00	-34	7,351	-0.46%
2023/03/15	57	1142.11	13	1142.31	1115.00	44	7,351	0.60%
2023/03/14	8	1123.13	31	1100.81	1060.00	-23	7,388	-0.31%
2023/03/13	3	1105.00	5	1122.00	1130.00	-2	7,412	-0.03%
2023/03/10	15	1087.33	14	1087.86	1090.00	1	7,438	0.01%
2023/03/09	8	1112.50	8	1102.50	1110.00	0	7,436	0.00%
2023/03/08	6	1108.33	7	1102.14	1105.00	-1	7,422	-0.01%
2023/03/07	7	1072.86	5	1047.00	1075.00	2	7,395	0.03%
2023/03/06	80	1074.75	83	1075.96	1075.00	-3	7,413	-0.04%
2023/03/03	44	1105.34	52	1160.01	1080.00	-8	7,356	-0.11%
2023/03/02	6	1190.01	16	1178.75	1195.00	-10	7,319	-0.14%
2023/03/01	6	1165.00	12	1165.83	1180.00	-6	7,390	-0.08%
2023/02/24	30	1149.83	180	1154.92	1160.00	-150	7,479	-2.01%	大賣/鉅額交易
2023/02/23	152	1114.51	5	1073.00	1115.00	147	7,472	1.97%	大買/鉅額交易
2023/02/22	20	1013.95	19	1003.74	1015.00	1	7,571	0.01%
2023/02/21	24	1034.58	32	1009.53	1035.00	-8	7,661	-0.10%
2023/02/20	29	995.62	34	1001.74	995.00	-5	7,762	-0.06%
2023/02/17	51	969.00	63	965.76	976.00	-12	7,740	-0.16%
2023/02/16	75	959.07	42	982.71	958.00	33	7,654	0.43%
2023/02/15	41	924.20	91	918.54	926.00	-50	7,569	-0.66%
2023/02/14	34	916.44	41	920.12	911.00	-7	7,512	-0.09%
2023/02/13	65	908.23	57	921.23	898.00	8	7,496	0.11%
2023/02/10	77	909.57	42	899.67	910.00	35	7,592	0.46%
2023/02/09	125	937.62	152.2	947.19	920.00	-27.2	7,643	-0.36%	大買/大賣/
2023/02/08	45	908.16	238	902.66	925.00	-193	7,538	-2.56%	大賣/鉅額交易
2023/02/07	22	830.05	19	836.16	841.00	3	7,608	0.04%
2023/02/06	10	806.90	12	804.75	798.00	-2	7,604	-0.03%
2023/02/03	41	859.73	593	853.33	860.00	-552	7,660	-7.21%	大賣/鉅額交易
2023/02/02	42	833.14	14	823.71	864.00	28	7,792	0.36%
2023/02/01	11	786.73	9	788.78	786.00	2	7,945	0.03%
2023/01/31	30	776.50	6	776.83	782.00	24	8,076	0.30%
2023/01/30	28	757.04	3	761.33	775.00	25	8,186	0.31%
2023/01/17	227	715.92	20	714.10	722.00	207	8,243	2.51%	大買/鉅額交易
2023/01/16	12	698.08	47	702.66	705.00	-35	8,321	-0.42%
2023/01/13	40	700.33	23.1	705.02	682.00	16.9	8,430	0.20%
2023/01/12	12	700.08	12	698.25	702.00	0	8,549	0.00%
2023/01/11	21	700.00	23	681.35	701.00	-2	8,701	-0.02%
2023/01/10	35.1	692.37	24	688.13	692.00	11.1	8,851	0.13%
2023/01/09	29	684.97	30	681.67	687.00	-1	8,932	-0.01%
2023/01/06	46	654.28	25	655.52	650.00	21	8,989	0.23%
2023/01/05	37	671.03	28	684.75	650.00	9	9,077	0.10%
2023/01/04	400	680.44	17	679.76	685.00	383	9,011	4.25%	大買/鉅額交易
2023/01/03	37	669.05	14	674.71	684.00	23	8,930	0.26%
2022/12/30	15	644.07	15	653.27	641.00	0	8,928	0.00%
2022/12/29	23	645.48	22	636.86	650.00	1	8,960	0.01%
2022/12/28	12	646.92	12	650.50	636.00	0	8,969	0.00%
2022/12/27	6	702.67	6	702.17	702.00	0	8,856	0.00%
2022/12/26	18	706.61	18	707.61	698.00	0	8,885	0.00%
2022/12/23	5	731.60	7	727.43	726.00	-2	8,863	-0.02%
2022/12/22	19	738.16	31	744.13	730.00	-12	8,871	-0.14%
2022/12/21	48	750.19	88	748.01	750.00	-40	8,850	-0.45%
2022/12/20	25	753.72	44	773.39	745.00	-19	8,847	-0.21%
2022/12/19	11	797.91	32	791.16	812.00	-21	8,748	-0.24%
2022/12/16	22	786.14	17	774.18	787.00	5	8,737	0.06%
2022/12/15	24	783.96	24	785.67	784.00	0	8,727	0.00%
2022/12/14	8	787.75	11	792.45	790.00	-3	8,697	-0.03%
2022/12/13	7	779.43	9	782.67	767.00	-2	8,618	-0.02%
2022/12/12	26	770.31	23	773.39	762.00	3	8,540	0.04%
2022/12/09	14	790.71	386	790.99	794.00	-372	8,515	-4.37%	大賣/鉅額交易
2022/12/08	17	758.35	18	756.39	763.00	-1	8,504	-0.01%
2022/12/07	27	748.56	27	758.63	742.00	0	8,511	0.00%
2022/12/06	15	771.07	15	771.80	764.00	0	8,508	0.00%
2022/12/05	20	765.10	45	767.36	761.00	-25	8,527	-0.29%
2022/12/02	83	752.54	29	750.76	776.00	54	8,548	0.63%
2022/12/01	5	743.60	7	749.29	740.00	-2	8,524	-0.02%
2022/11/30	22	736.77	3	736.33	731.00	19	8,531	0.22%
2022/11/29	10	726.50	14	724.43	727.00	-4	8,517	-0.05%
2022/11/28	13	739.85	23	746.17	732.00	-10	8,537	-0.12%
2022/11/25	21	739.24	100	736.94	740.00	-79	8,506	-0.93%
2022/11/24	32	741.94	64	732.03	745.00	-32	8,455	-0.38%
2022/11/23	81	708.73	26	709.92	706.00	55	8,382	0.66%
2022/11/22	47	713.06	63.2	707.59	718.00	-16.2	8,293	-0.20%
2022/11/21	38	737.29	22	735.59	735.00	16	8,222	0.19%
2022/11/18	48	739.98	38	737.42	732.00	10	8,162	0.12%
2022/11/17	26	724.50	52	716.98	735.00	-26	8,035	-0.32%
2022/11/16	34	677.79	72	670.49	694.00	-38	7,895	-0.48%
2022/11/15	14	658.29	29	646.00	648.00	-15	7,755	-0.19%
2022/11/14	8	643.50	14	639.71	644.00	-6	7,727	-0.08%
2022/11/11	75	647.53	4	638.75	640.00	71	7,746	0.92%
2022/11/10	6	590.83	29	592.45	597.00	-23	7,659	-0.30%
2022/11/09	8	588.63	13	586.31	591.00	-5	7,625	-0.07%
2022/11/08	34	578.62	30	584.93	575.00	4	7,619	0.05%
2022/11/07	64	577.02	16	556.06	575.00	48	7,477	0.64%
2022/11/04	18	544.67	28	542.61	544.00	-10	7,361	-0.14%
2022/11/03	28	540.93	34	536.38	544.00	-6	7,287	-0.08%
2022/11/02	9	493.61	10	498.40	508.00	-1	7,153	-0.01%
2022/11/01	28	485.93	22	485.77	493.50	6	7,105	0.08%
2022/10/31	103	482.11	98	476.66	487.50	5	7,021	0.07%	大買/
2022/10/28	13	463.73	11	451.77	470.50	2	6,845	0.03%
2022/10/27	53	420.01	37	419.15	428.00	16	6,614	0.24%
2022/10/26	26	395.98	26	389.81	398.50	0	6,508	0.00%
2022/10/25	34	398.01	22	397.14	399.00	12	6,457	0.19%
2022/10/24	21	404.57	22	411.50	399.00	-1	6,438	-0.02%
2022/10/21	66	402.00	63	411.16	398.50	3	6,349	0.05%
2022/10/20	11	421.91	48	425.91	427.00	-37	6,236	-0.59%
2022/10/19	69	421.99	69	423.49	421.50	0	6,037	0.00%
2022/10/18	60	416.02	190	429.65	413.00	-130	5,869	-2.21%	大賣/鉅額交易
2022/10/17	54	431.15	102	426.12	446.50	-48	5,699	-0.84%	大賣/
2022/10/14	61	440.74	173	456.29	433.00	-112	5,590	-2.00%	大賣/鉅額交易
2022/10/13	30	469.22	24	482.58	444.50	6	5,502	0.11%
2022/10/12	48	494.09	0	0.00	493.50	48	5,313	0.90%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	28	606.43	27	599.37	608.00	1	5,505	0.02%
2022/10/06	16	600.56	22	604.77	616.00	-6	5,522	-0.11%
2022/10/05	44.5	579.44	54	585.96	573.00	-9.5	5,441	-0.17%
2022/10/04	28	584.71	14	584.00	590.00	14	5,416	0.26%
2022/10/03	13	568.08	12	573.33	564.00	1	5,396	0.02%
2022/09/30	17	580.94	9	573.56	589.00	8	5,414	0.15%
2022/09/29	6	577.33	6	585.17	576.00	0	5,453	0.00%
2022/09/28	12	562.83	12	568.75	560.00	0	5,460	0.00%
2022/09/27	82	576.29	70	572.36	585.00	12	5,476	0.22%
2022/09/26	28	581.64	29	578.34	576.00	-1	5,435	-0.02%
2022/09/23	16	591.69	24	593.25	583.00	-8	5,440	-0.15%
2022/09/22	15	603.87	49	603.00	606.00	-34	5,412	-0.63%
2022/09/21	6	587.17	5	590.80	595.00	1	5,388	0.02%
2022/09/20	39	585.56	10	586.30	588.00	29	5,407	0.54%
2022/09/19	24	575.63	9	573.89	574.00	15	5,413	0.28%
2022/09/16	26	582.73	30	584.53	575.00	-4	5,419	-0.07%
2022/09/15	14	605.93	31	602.58	595.00	-17	5,408	-0.31%
2022/09/14	7	586.29	10	591.90	597.00	-3	5,350	-0.06%
2022/09/13	19	590.84	22	590.82	592.00	-3	5,290	-0.06%
2022/09/12	25	582.52	29	580.93	589.00	-4	5,245	-0.08%
2022/09/08	30	552.97	15	553.27	562.00	15	5,155	0.29%
2022/09/07	15	528.80	14	526.43	530.00	1	5,066	0.02%
2022/09/06	5	537.40	9	542.89	535.00	-4	5,009	-0.08%
2022/09/05	44	527.14	30	526.70	524.00	14	4,974	0.28%
2022/09/02	9	542.89	12	539.58	542.00	-3	4,948	-0.06%
2022/09/01	11	530.64	44	523.75	521.00	-33	4,914	-0.67%
2022/08/31	6	543.00	6	542.67	542.00	0	4,906	0.00%
2022/08/30	14	544.93	7	542.43	543.00	7	4,958	0.14%
2022/08/29	4	537.75	3	548.33	549.00	1	4,929	0.02%
2022/08/26	13	579.54	106	567.50	560.00	-93	4,887	-1.90%	大賣/
2022/08/25	26	594.96	66	592.38	587.00	-40	4,832	-0.83%
2022/08/24	8	587.25	7	582.86	581.00	1	4,837	0.02%
2022/08/23	1	577.00	2	592.00	587.00	-1	4,827	-0.02%
2022/08/22	16	586.69	15	595.80	579.00	1	4,806	0.02%
2022/08/19	47	600.13	60	607.23	596.00	-13	4,796	-0.27%
2022/08/18	106	578.92	62	584.18	590.00	44	4,735	0.93%	大買/
2022/08/17	87	561.32	30	556.83	562.00	57	4,710	1.21%
2022/08/16	110	568.08	18	576.39	567.00	92	4,724	1.95%	大買/
2022/08/15	63	562.62	79	565.56	572.00	-16	4,717	-0.34%
2022/08/12	9	542.78	15	551.20	548.00	-6	4,705	-0.13%
2022/08/11	52	544.85	12	544.25	540.00	40	4,760	0.84%
2022/08/10	4	525.75	3	523.33	522.00	1	4,722	0.02%
2022/08/09	71	527.34	4	535.00	536.00	67	4,736	1.41%
2022/08/08	41	544.59	7	550.86	546.00	34	4,719	0.72%
2022/08/05	45	541.69	44	538.23	549.00	1	4,800	0.02%
2022/08/04	22	517.77	21	517.62	520.00	1	4,856	0.02%
2022/08/03	4	508.75	4	513.50	503.00	0	4,803	0.00%
2022/08/02	6	508.00	4	509.25	511.00	2	4,826	0.04%
2022/08/01	6	532.33	20	529.65	531.00	-14	4,782	-0.29%
2022/07/29	6	537.67	66	531.45	505.00	-60	4,755	-1.26%
2022/07/28	6	545.33	74	524.84	524.00	-68	4,692	-1.45%
2022/07/27	6	536.33	10	541.30	544.00	-4	4,654	-0.09%
2022/07/26	5	547.60	4	546.00	546.00	1	4,627	0.02%
2022/07/25	56	542.16	34	542.24	549.00	22	4,642	0.47%
2022/07/22	16	547.63	8	561.00	537.00	8	4,600	0.17%
2022/07/21	5	553.00	4	556.25	553.00	1	4,550	0.02%
2022/07/20	27	553.85	9	553.44	555.00	18	4,513	0.40%
2022/07/19	28	531.39	7	532.29	533.00	21	4,430	0.47%
2022/07/18	65	535.71	14	533.29	540.00	51	4,398	1.16%
2022/07/15	159	500.69	3	482.83	516.00	156	4,277	3.65%	大買/鉅額交易
2022/07/14	11	452.09	59	460.25	478.00	-48	4,139	-1.16%
2022/07/13	52	464.20	2	465.50	460.00	50	4,037	1.24%
2022/07/12	11	441.36	85	439.54	433.00	-74	3,986	-1.86%
2022/07/11	3	478.00	23	475.91	475.00	-20	3,923	-0.51%
2022/07/08	9	479.00	8	478.31	478.50	1	3,873	0.03%
2022/07/07	12	454.63	13	447.27	469.00	-1	3,781	-0.03%
2022/07/06	5	455.50	3	463.33	435.50	2	3,687	0.05%
2022/07/05	38	460.99	38	454.12	450.50	0	3,602	0.00%
2022/07/04	4	461.63	3	464.67	462.50	1	3,516	0.03%
2022/07/01	0	0.00	5	467.30	439.00	-5	3,466	-0.14%
2022/06/30	0	0.00	30	481.00	481.00	-30	3,396	-0.88%
2022/06/29	1	515.00	2	514.00	511.00	-1	3,361	-0.03%
2022/06/28	30	528.03	170	523.23	522.00	-140	3,321	-4.22%	大賣/鉅額交易
2022/06/27	20	523.65	23	510.87	534.00	-3	3,285	-0.09%
2022/06/24	2	485.00	239	492.47	486.00	-237	3,254	-7.28%	大賣/鉅額交易
2022/06/23	3	477.17	43	477.10	480.50	-40	3,221	-1.24%
2022/06/22	2	513.50	162	475.54	474.00	-160	3,193	-5.01%	大賣/鉅額交易
2022/06/21	6	513.50	6	516.33	516.00	0	3,152	0.00%
2022/06/17	46	527.30	50	531.32	530.00	-4	3,178	-0.13%
2022/06/16	10	569.00	15	553.67	541.00	-5	3,119	-0.16%
2022/06/15	2	566.00	9	560.00	560.00	-7	3,094	-0.23%
2022/06/14	7	572.86	26	555.31	566.00	-19	3,084	-0.62%
2022/06/13	8	575.00	0	0.00	573.00	8	3,037	0.26%
2022/06/10	9	579.78	26	583.54	588.00	-17	3,023	-0.56%
2022/06/09	15	579.00	9	585.67	575.00	6	2,962	0.20%
2022/06/08	20	579.15	20	574.70	584.00	0	2,910	0.00%
2022/06/07	37	557.92	10	554.10	560.00	27	2,840	0.95%
2022/06/06	50	540.04	0	0.00	538.00	50	2,818	1.77%
2022/06/02	2	563.00	2	542.03	542.00	0	2,806	0.00%
2022/06/01	1	578.00	6	569.33	566.00	-5	2,782	-0.18%
2022/05/31	4	556.25	7.1	569.59	553.00	-3.1	2,738	-0.11%
2022/05/30	41	559.15	110.1	564.98	555.00	-69.1	2,725	-2.53%	大賣/
2022/05/27	5	567.20	24	563.83	555.00	-19	2,706	-0.70%
2022/05/26	15	565.80	5	572.00	563.00	10	2,668	0.37%
2022/05/25	16	565.56	9	567.41	576.00	7	2,632	0.27%
2022/05/24	64	555.70	22	560.73	555.00	42	2,581	1.63%
2022/05/23	24	567.29	32	562.91	561.00	-8	2,540	-0.32%
2022/05/20	57	549.58	31	556.16	573.00	26	2,505	1.04%
2022/05/19	36	546.25	137	544.26	547.00	-101	2,412	-4.19%	大賣/鉅額交易
2022/05/18	53	531.08	6	531.67	535.00	47	2,292	2.05%
2022/05/17	53	524.25	16	519.00	529.00	37	2,261	1.64%
2022/05/16	53	516.85	106	522.59	517.00	-53	2,238	-2.37%	大賣/
2022/05/13	20	509.43	338	509.20	518.00	-318	2,177	-14.61%	大賣/鉅額交易
2022/05/12	100	508.45	83	509.33	505.00	17	2,042	0.83%
2022/05/11	47	496.14	11	491.77	499.00	36	1,906	1.89%
2022/05/10	19	494.66	2	478.00	497.00	17	1,891	0.90%
2022/05/09	12	479.21	40	472.81	466.00	-28	1,838	-1.52%
2022/05/06	232	487.45	29	491.69	491.00	203	1,821	11.15%	大買/鉅額交易
2022/05/05	179	487.17	11	484.95	488.00	168	1,794	9.36%	大買/鉅額交易
2022/05/04	110	439.79	0	0.00	447.00	110	1,728	6.36%	大買/鉅額交易
2022/05/03	163	426.28	4	420.50	432.00	159	1,708	9.31%	大買/鉅額交易
2022/04/29	80	413.68	33	396.61	414.50	47	1,677	2.80%
2022/04/28	2	386.50	2	392.00	383.00	0	1,647	0.00%
2022/04/27	2	372.50	2	367.75	384.00	0	1,639	0.00%
2022/04/26	2	398.25	6	396.00	391.00	-4	1,624	-0.25%
2022/04/25	1	419.00	0	0.00	406.00	1	1,610	0.06%
2022/04/22	2	445.00	2	452.25	444.00	0	1,596	0.00%
2022/04/20	2	465.50	2	468.50	469.50	0	1,601	0.00%
2022/04/19	1	472.50	1	481.50	471.00	0	1,598	0.00%
2022/04/18	2	466.00	9	468.56	469.00	-7	1,605	-0.44%
2022/04/14	2	483.50	2	477.50	478.00	0	1,619	0.00%
2022/04/12	1	469.00	1	474.00	474.50	0	1,652	0.00%
2022/04/11	6	474.00	0	0.00	460.00	6	1,644	0.36%
2022/04/07	2	493.50	2	485.00	482.00	0	1,633	0.00%
2022/04/01	0	0.00	24	503.00	508.00	-24	1,606	-1.49%
2022/03/31	7	516.57	5	505.00	505.00	2	1,604	0.12%
2022/03/30	4	525.50	4	523.50	520.00	0	1,594	0.00%
2022/03/29	4	513.50	17	516.94	518.00	-13	1,573	-0.83%
2022/03/28	1	511.94	0	0.00	508.00	1	1,561	0.07%
2022/03/25	10	522.20	5	514.60	513.00	5	1,556	0.32%
2022/03/24	3	510.33	3	513.67	518.00	0	1,536	0.00%
2022/03/23	2	498.00	2	503.00	517.00	0	1,576	0.00%
2022/03/22	35	476.33	4	468.50	488.00	31	1,580	1.96%
2022/03/21	2	464.00	0	0.00	459.00	2	1,555	0.13%
2022/03/18	2	465.00	2	459.00	459.00	0	1,558	0.00%
2022/03/17	20	462.83	3	462.33	463.00	17	1,562	1.09%
2022/03/15	2	443.00	0	0.00	427.00	2	1,564	0.13%
2022/03/14	3	473.26	2	463.00	463.00	1	1,558	0.07%
2022/03/10	5	473.00	2	470.50	475.50	3	1,592	0.19%
2022/03/07	2	452.25	0	0.00	447.00	2	1,606	0.12%
2022/03/04	2	481.50	2	477.00	477.00	0	1,599	0.00%
2022/03/03	3	477.67	3	482.00	482.00	0	1,603	0.00%
2022/03/02	4	466.50	5	469.40	471.00	-1	1,593	-0.06%
2022/03/01	10	463.10	7	462.79	462.00	3	1,624	0.18%
2022/02/25	15	449.63	10	452.50	457.00	5	1,646	0.30%
2022/02/24	13	451.35	6	450.00	440.00	7	1,663	0.42%
2022/02/23	3	461.00	3	452.50	452.50	0	1,661	0.00%
2022/02/22	15	455.67	0	0.00	451.00	15	1,687	0.89%
2022/02/21	2	465.50	3	468.50	476.00	-1	1,689	-0.06%
2022/02/18	1	459.50	1	463.00	463.00	0	1,717	0.00%
2022/02/17	24	467.27	3	457.67	458.50	21	1,739	1.21%
2022/02/16	17	482.59	2	481.00	477.00	15	1,751	0.86%
2022/02/14	4	461.50	4	461.25	461.00	0	1,786	0.00%
2022/02/11	1	467.00	1	471.00	470.00	0	1,800	0.00%
2022/02/10	5	469.70	2	471.00	473.00	3	1,846	0.16%
2022/02/09	4	463.00	4	472.50	476.00	0	1,863	0.00%
2022/02/08	2	451.00	2	456.00	458.00	0	1,860	0.00%
2022/02/07	0	450.00	0	0.00	440.50	0	1,861	0.00%
2022/01/25	2	470.00	0	0.00	467.00	2	1,855	0.11%
2022/01/20	2	506.00	2	495.50	495.50	0	1,983	0.00%
2022/01/18	2	521.00	2	541.00	523.00	0	2,067	0.00%
2022/01/17	54	508.81	1	512.00	517.00	53	2,108	2.51%
2022/01/14	2	502.00	2	504.00	507.00	0	2,221	0.00%
2022/01/13	2	506.00	2	499.75	498.00	0	2,277	0.00%
2022/01/12	20	504.85	0	0.00	505.00	20	2,315	0.86%
2022/01/11	3	517.95	3	505.00	505.00	0	2,362	0.00%
2022/01/10	4.1	521.11	4	524.00	523.00	0.1	2,378	0.00%
2022/01/07	0	0.00	10	525.60	527.00	-10	2,463	-0.41%
2022/01/06	3	563.24	96	543.51	545.00	-93	2,478	-3.75%
2022/01/05	1	575.00	1	580.00	580.00	0	2,491	0.00%
2022/01/04	1	588.00	2	593.00	582.00	-1	2,535	-0.04%
2022/01/03	3	585.67	2	580.00	580.00	1	2,653	0.04%
2021/12/30	6	587.83	28	586.00	586.00	-22	2,738	-0.80%
2021/12/29	2	594.00	2	591.00	591.00	0	2,812	0.00%
2021/12/28	1	594.00	7	594.29	591.00	-6	2,895	-0.21%
2021/12/27	3	602.00	6	595.00	595.00	-3	2,931	-0.10%
2021/12/24	4	611.00	2	604.00	604.00	2	2,960	0.07%
2021/12/23	8	610.00	14	607.64	603.00	-6	3,015	-0.20%
2021/12/22	2	617.00	1	606.00	606.00	1	3,060	0.03%
2021/12/21	2	606.00	2	613.00	612.00	0	3,087	0.00%
2021/12/20	5	607.00	1	601.00	601.00	4	3,118	0.13%
2021/12/17	2	649.00	31	613.26	604.00	-29	3,201	-0.91%
2021/12/16	27	649.26	2	629.00	661.00	25	3,180	0.79%
2021/12/13	0	0.00	1	590.00	592.00	-1	3,381	-0.03%
2021/12/08	0	0.00	28	573.36	573.00	-28	3,565	-0.79%
2021/12/06	1	578.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	0	0.00	1	615.00	599.00	-1	3,569	-0.03%
2021/12/02	3	595.00	18	596.28	595.00	-15	3,574	-0.42%
2021/11/29	6	559.83	0	0.00	580.00	6	3,680	0.16%
2021/11/26	3	561.67	4	567.50	567.00	-1	3,708	-0.03%
2021/11/25	1	558.00	56	554.36	560.00	-55	3,724	-1.48%
2021/11/24	11	570.09	10	582.00	572.00	1	3,706	0.03%
2021/11/23	1	583.00	141	588.80	582.00	-140	3,695	-3.79%	大賣/鉅額交易
2021/11/22	1	606.00	3	613.33	610.00	-2	3,775	-0.05%
2021/11/19	2	614.00	8	618.25	600.00	-6	3,783	-0.16%
2021/11/18	2	601.00	2	598.00	598.00	0	3,770	0.00%
2021/11/17	2	587.00	34	593.94	604.00	-32	3,763	-0.85%
2021/11/16	40	586.00	0	0.00	586.00	40	3,734	1.07%
2021/11/15	10	576.00	2	571.00	570.00	8	3,718	0.22%
2021/11/12	6	589.00	6	578.00	578.00	0	3,700	0.00%
2021/11/10	3	586.33	2	594.00	583.00	1	3,648	0.03%
2021/11/09	2	592.00	62	586.73	591.00	-60	3,628	-1.65%
2021/11/08	54	625.91	14	608.79	598.00	40	3,596	1.11%
2021/11/05	62	618.35	2	615.00	618.00	60	3,552	1.69%
2021/11/04	0	0.00	65	607.34	603.00	-65	3,533	-1.84%
2021/11/03	2	604.50	2	607.00	605.00	0	3,518	0.00%
2021/11/02	5	595.00	1	609.00	594.00	4	3,493	0.11%
2021/11/01	61	618.49	1	629.00	609.00	60	3,480	1.72%
2021/10/28	5	605.20	25	621.28	599.00	-20	3,456	-0.58%
2021/10/27	3	582.67	6	586.00	600.00	-3	3,402	-0.09%
2021/10/26	0	0.00	15	571.07	567.00	-15	3,366	-0.45%
2021/10/25	21	579.24	7	581.00	580.00	14	3,316	0.42%
2021/10/22	15	556.40	86	565.79	572.00	-71	3,281	-2.16%
2021/10/21	12	527.75	105	537.48	532.00	-93	3,229	-2.88%	大賣/
2021/10/20	2	521.00	2	525.00	521.00	0	3,160	0.00%
2021/10/19	34	515.09	19	517.84	517.00	15	3,136	0.48%
2021/10/18	55	505.60	3	505.00	505.00	52	3,103	1.68%
2021/10/15	91	521.80	15	532.87	502.00	76	3,085	2.46%
2021/10/14	3	498.00	3	504.00	505.00	0	3,006	0.00%
2021/10/13	58	526.66	68	511.46	496.50	-10	2,973	-0.34%
2021/10/12	33	526.70	3	519.00	519.00	30	2,946	1.02%
2021/10/08	15	527.00	7	534.86	532.00	8	2,914	0.27%
2021/10/07	2	511.00	14	503.50	528.00	-12	2,796	-0.43%
2021/10/06	18	490.14	74	492.13	480.00	-56	2,746	-2.04%
2021/10/05	80	485.29	38	478.46	483.50	42	2,717	1.55%
2021/10/04	9	480.89	12	477.71	464.00	-3	2,661	-0.11%
2021/10/01	16	483.19	3	481.56	481.50	13	2,650	0.49%
2021/09/30	5	500.20	19	501.68	501.00	-14	2,630	-0.53%
2021/09/29	9	490.56	37	488.76	483.00	-28	2,602	-1.08%
2021/09/28	257	502.70	41	501.80	500.00	216	2,680	8.06%	大買/鉅額交易
2021/09/27	31	499.27	7	503.57	504.00	24	2,748	0.87%
2021/09/24	20	497.75	106	500.95	499.50	-86	2,727	-3.15%	大賣/
2021/09/23	23	482.35	13	477.04	488.00	10	2,636	0.38%
2021/09/22	30	466.17	6	471.42	464.50	24	2,601	0.92%
2021/09/17	13	487.69	39	482.79	494.50	-26	2,551	-1.02%
2021/09/16	136	487.21	118	495.16	472.50	18	2,466	0.73%	大買/大賣/
2021/09/15	86	474.09	101	479.36	476.00	-15	2,368	-0.63%	大賣/
2021/09/14	18	478.89	55	489.45	474.00	-37	2,293	-1.61%
2021/09/13	4	454.38	4	459.00	462.00	0	2,228	0.00%
2021/09/10	74	456.45	27	451.02	456.00	47	2,253	2.09%
2021/09/09	18	441.53	6	441.00	443.00	12	2,307	0.52%
2021/09/08	10	444.45	15	438.03	433.00	-5	2,346	-0.21%
2021/09/07	0	0.00	22	440.41	449.00	-22	2,360	-0.93%
2021/09/06	38	455.08	4	456.50	446.00	34	2,397	1.42%
2021/09/03	12	450.75	2	461.00	464.50	10	2,456	0.41%
2021/09/02	104	459.81	8	459.31	452.00	96	2,430	3.95%	大買/
2021/09/01	83	445.25	18	439.25	446.00	65	2,368	2.74%
2021/08/31	4	427.00	112	423.80	432.50	-108	2,327	-4.64%	大賣/鉅額交易
2021/08/30	107	414.05	40	416.83	415.00	67	2,315	2.89%	大買/
2021/08/27	2	421.00	1	421.00	422.50	1	2,300	0.04%
2021/08/26	69	430.75	65	432.75	422.50	4	2,281	0.18%
2021/08/25	51	413.64	1	411.00	417.00	50	2,186	2.29%
2021/08/24	0	0.00	1	410.00	409.50	-1	2,193	-0.05%
2021/08/20	2	384.00	2	387.00	387.00	0	2,184	0.00%
2021/08/19	36	388.04	0	0.00	383.00	36	2,192	1.64%
2021/08/18	14	383.75	0	0.00	388.00	14	2,203	0.64%
2021/08/17	2	381.00	0	0.00	375.50	2	2,235	0.09%
2021/08/16	0	0.00	0.1	383.50	384.50	-0.1	2,250	0.00%
2021/08/13	10	385.95	2	386.00	380.00	8	2,271	0.35%
2021/08/12	2	380.00	16	385.78	387.50	-14	2,285	-0.61%
2021/08/11	1	373.00	1	374.50	376.00	0	2,296	0.00%
2021/08/10	0	0.00	71	375.26	377.00	-71	2,318	-3.06%
2021/08/09	0.1	369.00	5	370.00	367.00	-4.9	2,327	-0.21%
2021/08/06	3	382.17	4	375.25	375.00	-1	2,361	-0.04%
2021/08/05	4	382.25	4	380.50	381.00	0	2,389	0.00%
2021/08/04	5	389.80	149	380.46	384.50	-144	2,414	-5.96%	大賣/鉅額交易
2021/08/03	12	396.63	5	406.00	393.00	7	2,420	0.29%
2021/08/02	9	407.61	9	407.00	408.50	0	2,406	0.00%
2021/07/30	21	424.02	0	0.00	411.50	21	2,418	0.87%
2021/07/29	4	411.00	4	411.00	420.00	0	2,442	0.00%
2021/07/28	2	405.00	0	0.00	408.00	2	2,456	0.08%
2021/07/27	3	441.33	2	438.50	428.00	1	2,497	0.04%
2021/07/22	0	0.00	1	439.50	440.50	-1	2,504	-0.04%
2021/07/16	17	439.41	0	0.00	438.50	17	2,586	0.66%
2021/07/15	0	0.00	1	455.00	453.00	-1	2,609	-0.04%
2021/07/14	2	449.25	1	449.00	448.00	1	2,628	0.04%
2021/07/13	6	457.92	0	0.00	446.00	6	2,663	0.23%
2021/07/12	0	0.00	6	457.92	463.00	-6	2,742	-0.22%
2021/07/09	15	442.00	15	437.83	440.00	0	2,842	0.00%
2021/07/07	2	436.25	4	434.75	433.50	-2	2,858	-0.07%
2021/07/06	4	446.13	6	447.33	438.00	-2	2,879	-0.07%
2021/07/05	25	452.32	2	448.50	445.00	23	2,914	0.79%
2021/07/02	14	432.68	16	437.08	448.50	-2	2,826	-0.07%
2021/07/01	5	415.70	3	408.67	408.00	2	2,766	0.07%
2021/06/29	0	0.00	47	412.09	412.00	-47	2,871	-1.64%
2021/06/25	3	425.17	6	426.50	418.50	-3	2,885	-0.10%
2021/06/24	54	426.14	4	418.50	424.50	50	2,911	1.72%
2021/06/23	2	409.00	4	415.88	417.00	-2	2,929	-0.07%
2021/06/22	2	408.50	0	0.00	405.50	2	2,980	0.07%
2021/06/21	49	418.06	45	416.03	417.00	4	3,003	0.13%
2021/06/18	5	417.50	26	419.27	410.00	-21	2,976	-0.71%
2021/06/17	0	0.00	39	411.24	415.00	-39	2,919	-1.34%
2021/06/16	59	406.22	30	405.65	408.00	29	2,910	1.00%
2021/06/15	32	399.64	7	402.79	403.00	25	2,885	0.87%
2021/06/11	3	383.33	17	379.88	389.00	-14	2,856	-0.49%
2021/06/10	1	359.00	3	362.83	365.50	-2	2,787	-0.07%
2021/06/09	6	356.00	3	356.17	354.00	3	2,813	0.11%
2021/06/08	3	352.00	6	355.33	354.00	-3	2,857	-0.10%
2021/06/07	42	355.96	46	351.15	351.50	-4	2,913	-0.14%
2021/06/04	75	351.35	2	350.00	351.50	73	2,919	2.50%
2021/06/03	1	349.00	1	352.00	352.00	0	2,947	0.00%
2021/06/02	2	356.00	2	350.00	350.00	0	2,995	0.00%
2021/06/01	5	366.10	22	360.61	356.00	-17	3,039	-0.56%
2021/05/31	3	361.50	5	363.20	360.00	-2	3,067	-0.07%
2021/05/28	3	356.66	5	356.70	357.00	-2	3,126	-0.06%
2021/05/27	2	348.00	2	350.50	354.00	0	3,184	0.00%
2021/05/26	27	352.39	2	353.00	346.50	25	3,237	0.77%
2021/05/25	6	352.00	6	351.17	347.50	0	3,345	0.00%
2021/05/24	6	347.42	2	344.00	352.00	4	3,494	0.11%
2021/05/21	2	334.00	3	339.17	340.50	-1	3,556	-0.03%
2021/05/20	3	321.00	3	326.00	325.00	0	3,657	0.00%
2021/05/19	34	320.74	4	320.50	320.50	30	3,700	0.81%
2021/05/18	2	322.50	2	324.00	331.00	0	3,776	0.00%
2021/05/17	3	323.17	2	309.25	304.50	1	3,830	0.03%
2021/05/14	2	326.25	2	332.00	331.00	0	3,849	0.00%
2021/05/13	5	319.50	5	312.00	312.00	0	3,830	0.00%
2021/05/12	2	334.50	25	328.84	319.50	-23	3,873	-0.59%
2021/05/11	1	350.00	2	334.50	333.00	-1	3,910	-0.03%
2021/05/10	2	369.00	2	374.00	369.50	0	3,964	0.00%
2021/05/07	4	364.00	4	364.00	364.50	0	4,065	0.00%
2021/05/06	3	363.00	6	358.67	352.50	-3	4,089	-0.07%
2021/05/05	6	381.67	3	364.67	360.00	3	4,102	0.07%
2021/05/04	4	364.75	1	363.50	377.00	3	4,152	0.07%
2021/05/03	2	390.00	1	403.50	387.00	1	4,178	0.02%
2021/04/29	5	411.20	7.1	408.92	402.50	-2.1	4,239	-0.05%
2021/04/27	0	0.00	11	409.14	409.00	-11	4,350	-0.25%
2021/04/26	14	402.89	12	401.71	400.00	2	4,366	0.05%
2021/04/22	16	403.69	45	407.88	395.50	-29	4,510	-0.64%
2021/04/21	7	416.43	106	409.40	409.50	-99	4,604	-2.15%	大賣/
2021/04/20	32	412.83	6	413.83	422.50	26	4,788	0.54%
2021/04/19	83	415.36	18	406.36	406.50	65	4,889	1.33%
2021/04/16	5	427.30	4	425.88	417.50	1	4,960	0.02%
2021/04/15	18	431.97	5	414.10	440.00	13	5,031	0.26%
2021/04/14	23	395.11	6	397.67	400.00	17	5,071	0.34%
2021/04/13	14	405.89	4	400.38	399.50	10	5,307	0.19%
2021/04/12	3	399.33	23	397.93	395.00	-20	5,572	-0.36%
2021/04/09	7	409.71	6	405.00	405.00	1	5,684	0.02%
2021/04/08	5	411.30	2	409.50	413.50	3	5,670	0.05%
2021/04/07	2	410.00	1	422.00	411.00	1	5,725	0.02%
2021/04/06	3	418.50	0	0.00	413.50	3	5,725	0.05%
2021/04/01	4	401.00	179	407.20	413.50	-175	5,764	-3.04%	大賣/鉅額交易
2021/03/31	2	396.50	2	398.75	398.50	0	5,713	0.00%
2021/03/30	6	396.92	6	395.50	395.50	0	5,713	0.00%
2021/03/29	11	401.77	1	401.00	395.50	10	5,729	0.17%
2021/03/26	4	388.75	127	389.52	393.50	-123	5,743	-2.14%	大賣/鉅額交易
2021/03/25	5	382.10	4	385.50	386.50	1	5,724	0.02%
2021/03/24	1	382.25	60	382.06	382.50	-59	5,689	-1.04%
2021/03/23	7	402.00	2	405.50	399.50	5	5,729	0.09%
2021/03/22	1	404.00	2	400.50	401.00	-1	5,773	-0.02%
2021/03/19	4	402.75	0	0.00	400.00	4	5,785	0.07%
2021/03/18	4	421.25	4	418.88	418.00	0	5,774	0.00%
2021/03/17	12	417.67	23	422.54	416.50	-11	5,876	-0.19%
2021/03/16	2	412.00	2	415.75	411.00	0	5,953	0.00%
2021/03/15	0	0.00	278	421.40	416.50	-278	6,147	-4.52%	大賣/鉅額交易
2021/03/12	32	423.39	0	0.00	419.50	32	6,163	0.52%
2021/03/11	6	411.67	4	417.13	420.00	2	6,169	0.03%
2021/03/10	6	402.25	6	397.92	396.50	0	6,138	0.00%
2021/03/09	9	397.78	5	401.20	399.50	4	6,145	0.07%
2021/03/08	4	406.50	4	397.63	395.00	0	6,165	0.00%
2021/03/05	2	413.00	2	405.00	405.00	0	6,199	0.00%
2021/03/04	3	427.83	2	430.00	420.00	1	6,167	0.02%
2021/03/02	5	457.00	5	430.00	430.00	0	6,088	0.00%
2021/02/26	4	459.63	3	457.83	449.00	1	6,070	0.02%
2021/02/25	7	489.79	7	492.29	475.00	0	6,036	0.00%
2021/02/24	6	474.67	4	468.00	478.50	2	5,961	0.03%
2021/02/23	12	465.25	20	467.03	461.00	-8	5,894	-0.14%
2021/02/22	1	470.50	3	458.00	480.00	-2	5,856	-0.03%
2021/02/19	41	431.41	10	432.30	436.50	31	5,812	0.53%
2021/02/18	7	426.29	6	428.92	426.50	1	5,892	0.02%
2021/02/17	10	416.65	13.2	419.14	421.00	-3.2	6,034	-0.05%
2021/02/05	1	399.00	13	401.15	397.50	-12	6,238	-0.19%
2021/02/04	1	407.00	1	406.00	406.00	0	6,291	0.00%
2021/02/03	4	413.88	4	420.88	417.00	0	6,317	0.00%
2021/02/02	6	415.83	10	415.10	417.00	-4	6,387	-0.06%
2021/02/01	12	396.17	12	397.13	408.00	0	6,444	0.00%
2021/01/29	67	418.54	70	401.67	395.00	-3	6,406	-0.05%
2021/01/28	2	414.25	4	413.38	415.00	-2	6,299	-0.03%
2021/01/27	10	410.65	20	410.13	417.00	-10	6,256	-0.16%
2021/01/26	11	411.09	60	405.79	400.00	-49	6,204	-0.79%
2021/01/25	2	410.75	1	415.00	411.50	1	6,135	0.02%
2021/01/22	73	420.23	19	415.39	413.50	54	6,044	0.89%
2021/01/21	7.2	406.42	8	406.94	410.00	-0.8	5,956	-0.01%
2021/01/20	8	407.38	18	403.69	399.00	-10	5,884	-0.17%
2021/01/19	11	408.68	16	410.91	413.00	-5	5,780	-0.09%
2021/01/18	8	402.38	15	403.63	407.00	-7	5,725	-0.12%
2021/01/15	12	410.92	45	423.06	407.00	-33	5,672	-0.58%
2021/01/14	9	428.89	9	440.11	423.50	0	5,550	0.00%
2021/01/13	75	410.30	134	419.41	437.50	-59	5,409	-1.09%	大賣/
2021/01/12	51	400.74	27	403.46	398.00	24	5,200	0.46%
2021/01/11	118	395.11	43	396.88	401.50	75	5,071	1.48%	大買/
2021/01/08	27	387.59	22	392.16	388.00	5	4,979	0.10%
2021/01/07	103	388.37	43	389.92	385.50	60	4,812	1.25%	大買/
2021/01/06	33	393.11	148	393.71	373.50	-115	4,647	-2.47%	大賣/鉅額交易
2021/01/05	352	389.55	255	386.29	399.50	97	4,403	2.20%	大買/大賣/
2021/01/04	168	367.84	47	350.87	372.50	121	4,126	2.93%	大買/鉅額交易
2020/12/31	23	338.41	4	340.13	339.00	19	3,991	0.48%
2020/12/30	117	337.41	55	336.91	336.00	62	3,963	1.56%	大買/
2020/12/29	7	327.71	8	329.19	330.00	-1	3,958	-0.03%
2020/12/28	20	329.98	8	329.75	323.00	12	3,922	0.31%
2020/12/25	3	316.50	3	317.50	319.00	0	3,839	0.00%
2020/12/24	8	315.19	7	314.36	313.50	1	3,836	0.03%
2020/12/23	9	312.67	20	310.43	314.50	-11	3,849	-0.29%
2020/12/22	15	320.27	345	311.73	309.50	-330	3,847	-8.58%	大賣/鉅額交易
2020/12/21	8	321.63	16	323.50	323.00	-8	3,809	-0.21%
2020/12/18	8	322.63	7	323.43	321.00	1	3,830	0.03%
2020/12/17	7	329.00	11	334.09	328.00	-4	3,824	-0.10%
2020/12/16	26	327.25	123	329.42	325.00	-97	3,742	-2.59%	大賣/
2020/12/15	184	321.17	16	324.25	320.50	168	3,694	4.55%	大買/鉅額交易
2020/12/14	20	323.90	36	323.15	319.00	-16	3,670	-0.44%
2020/12/11	29	326.98	2	330.50	322.50	27	3,665	0.74%
2020/12/10	22	342.66	55	343.40	340.50	-33	3,550	-0.93%
2020/12/09	146	343.65	21	337.33	347.50	125	3,451	3.62%	大買/鉅額交易
2020/12/08	6	316.08	33	314.39	316.00	-27	3,244	-0.83%
2020/12/07	40	319.83	123	313.47	326.00	-83	3,191	-2.60%	大賣/
2020/12/04	21	321.14	12	318.08	317.00	9	3,151	0.29%
2020/12/03	9	323.72	44	321.74	321.00	-35	3,129	-1.12%
2020/12/02	4	326.13	46	326.20	325.00	-42	3,122	-1.34%
2020/12/01	32	337.53	285	336.11	329.50	-253	3,090	-8.19%	大賣/鉅額交易
2020/11/30	6	329.75	9	332.83	330.00	-3	3,020	-0.10%
2020/11/27	7	329.14	3	331.33	329.50	4	3,008	0.13%
2020/11/26	8	331.94	8	332.88	334.00	0	3,006	0.00%
2020/11/25	32	331.73	50	338.32	331.00	-18	3,020	-0.60%
2020/11/24	8	338.13	8	339.88	338.00	0	3,006	0.00%
2020/11/23	11	342.05	16	345.97	340.00	-5	3,001	-0.17%
2020/11/20	16.1	342.05	17	346.59	339.50	-0.9	2,953	-0.03%
2020/11/19	12	339.29	9	341.06	339.00	3	2,840	0.11%
2020/11/18	8	337.94	9	337.06	343.00	-1	2,847	-0.04%
2020/11/17	25	340.30	49	340.73	335.50	-24	2,810	-0.85%
2020/11/16	46	340.95	20	336.98	344.00	26	2,729	0.95%
2020/11/13	37	317.95	76	313.71	322.00	-39	2,512	-1.55%
2020/11/12	85	297.44	35	299.54	303.00	50	2,245	2.23%
2020/11/11	68	294.71	6	295.83	294.00	62	2,168	2.86%
2020/11/10	226	296.35	8	296.00	290.00	218	2,135	10.21%	大買/鉅額交易
2020/11/09	152	282.76	8	290.25	292.50	144	1,998	7.21%	大買/鉅額交易
2020/11/06	16	270.69	3	273.17	266.00	13	1,868	0.70%
2020/11/05	31	268.11	5	266.60	267.00	26	1,825	1.42%
2020/11/04	7	258.79	7	259.07	265.50	0	1,831	0.00%
2020/11/03	5	257.00	5	257.00	257.00	0	1,847	0.00%
2020/10/30	4	259.88	19	256.24	259.00	-15	1,960	-0.77%
2020/10/29	3	258.50	3	259.50	260.00	0	2,049	0.00%
2020/10/28	5	263.00	0	0.00	262.00	5	2,116	0.24%
2020/10/27	10	267.00	0	0.00	267.00	10	2,135	0.47%
2020/10/23	1	269.00	1	270.50	269.00	0	2,191	0.00%
2020/10/22	1	267.00	6	265.75	267.00	-5	2,338	-0.21%
2020/10/21	15	271.90	5	269.20	270.50	10	2,413	0.41%
2020/10/20	2	269.00	1	270.00	268.00	1	2,496	0.04%
2020/10/16	0	0.00	7	264.50	264.50	-7	2,584	-0.27%
2020/10/15	6	273.17	5	274.50	276.00	1	2,653	0.04%
2020/10/14	1	272.50	0	0.00	272.50	1	2,713	0.04%
2020/10/13	19	274.45	5	273.00	278.00	14	2,812	0.50%
2020/10/12	12	273.00	15	272.93	269.50	-3	2,900	-0.10%
2020/10/08	1	272.00	1	270.50	272.00	0	3,018	0.00%
2020/10/07	12	272.75	12	272.13	272.00	0	3,117	0.00%
2020/10/06	24	273.52	16	272.22	271.00	8	3,174	0.25%
2020/10/05	5	262.00	5	260.50	260.50	0	3,209	0.00%
2020/09/30	1	260.00	1	259.50	260.00	0	3,406	0.00%
2020/09/29	1	257.00	0	0.00	257.00	1	3,662	0.03%
2020/09/28	10	264.00	10	263.80	265.00	0	3,916	0.00%
2020/09/25	6	260.25	6	261.75	258.00	0	4,019	0.00%
2020/09/24	5	260.40	5	258.50	258.50	0	4,134	0.00%
2020/09/23	2	255.50	0	0.00	267.00	2	4,217	0.05%
2020/09/22	2	262.75	0	0.00	257.50	2	4,264	0.05%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/08	5	265.50	1	264.00	265.50	4	4,902	0.08%
2020/09/01	0	0.00	1	272.50	272.00	-1	4,926	-0.02%
2020/08/31	1	268.50	0	0.00	264.50	1	4,940	0.02%
2020/08/27	1	286.00	2	295.50	283.50	-1	4,931	-0.02%
2020/08/26	3	289.00	1	289.50	289.00	2	4,915	0.04%
2020/08/25	3	287.00	2	284.75	288.50	1	4,930	0.02%
2020/08/24	9	282.61	10	285.15	283.50	-1	4,927	-0.02%
2020/08/21	1	272.50	1	274.50	277.50	0	4,898	0.00%
2020/08/20	11	278.95	47	275.56	267.50	-36	4,857	-0.74%
2020/08/19	10	301.35	9	302.67	296.00	1	4,798	0.02%
2020/08/18	3	298.00	3	300.50	300.50	0	4,773	0.00%
2020/08/17	4	298.75	3	304.00	301.00	1	4,775	0.02%
2020/08/14	0	0.00	2	295.25	301.50	-2	4,801	-0.04%
2020/08/13	7	296.64	2	294.75	292.00	5	4,788	0.10%
2020/08/12	2	294.00	0	0.00	294.00	2	4,788	0.04%
2020/08/11	5	302.00	6	300.92	301.50	-1	4,795	-0.02%
2020/08/10	2	301.50	0	0.00	301.00	2	4,785	0.04%
2020/08/07	4	305.75	4	307.38	306.50	0	4,771	0.00%
2020/08/06	4	307.38	12	313.67	302.50	-8	4,746	-0.17%
2020/08/05	3	313.33	4	320.13	313.00	-1	4,707	-0.02%
2020/08/04	5	315.90	16	313.34	315.50	-11	4,674	-0.24%
2020/08/03	11	301.09	13	300.27	304.50	-2	4,627	-0.04%
2020/07/31	2	292.50	2	290.50	292.50	0	4,578	0.00%
2020/07/30	3	290.17	3	291.67	291.00	0	4,574	0.00%
2020/07/29	13	290.88	17	288.03	292.00	-4	4,565	-0.09%
2020/07/28	18	305.83	14	316.50	289.00	4	4,531	0.09%
2020/07/27	10	307.15	16	309.78	307.00	-6	4,400	-0.14%
2020/07/24	17	301.12	107	312.98	299.00	-90	4,337	-2.08%	大賣/
2020/07/23	26	309.27	134	304.47	309.50	-108	4,253	-2.54%	大賣/鉅額交易
2020/07/22	14	304.82	114	301.98	305.50	-100	4,219	-2.37%	大賣/
2020/07/21	18	302.58	20	296.55	298.50	-2	4,180	-0.05%
2020/07/20	54	290.39	26	285.94	291.50	28	4,097	0.68%
2020/07/17	36	286.68	95	291.83	284.00	-59	4,029	-1.46%
2020/07/16	19	289.21	13	297.23	290.00	6	3,920	0.15%
2020/07/15	49	312.12	10	319.23	299.00	39	3,816	1.02%
2020/07/14	91	316.12	43	312.69	317.50	48	3,739	1.28%
2020/07/13	18	310.72	13	315.12	311.00	5	3,633	0.14%
2020/07/10	15	314.47	10	317.45	306.50	5	3,577	0.14%
2020/07/09	50	330.82	37	327.53	322.00	13	3,474	0.37%
2020/07/08	86	311.94	343	309.47	323.50	-257	3,286	-7.82%	大賣/鉅額交易
2020/07/07	109	327.81	55	334.87	321.50	54	3,039	1.78%	大買/
2020/07/06	38	306.04	2	311.00	312.50	36	2,812	1.28%
2020/07/03	462	281.62	23	282.52	284.50	439	2,700	16.25%	大買/鉅額交易
2020/07/02	16	259.94	105	256.59	259.00	-89	2,580	-3.45%	大賣/
2020/07/01	37	258.88	69	254.84	253.50	-32	2,497	-1.28%
2020/06/30	72	256.22	22	253.34	252.50	50	2,416	2.07%
2020/06/29	140	253.56	4	255.50	260.00	136	2,287	5.95%	大買/鉅額交易
2020/06/24	74	253.34	212	250.39	242.50	-138	2,105	-6.55%	大賣/鉅額交易
2020/06/23	120	240.78	20	235.23	242.50	100	1,877	5.33%	大買/
2020/06/18	0	0.00	10	218.00	219.50	-10	1,726	-0.58%
2020/06/12	7	213.71	2	217.00	216.50	5	1,796	0.28%
2020/06/11	0	0.00	8	221.00	220.50	-8	1,803	-0.44%
2020/06/08	0	0.00	1	231.00	231.00	-1	1,817	-0.06%
2020/06/05	1	228.50	0	0.00	229.00	1	1,780	0.06%
2020/06/04	18	235.31	10	233.90	233.00	8	1,757	0.46%
2020/06/03	24	228.98	5	228.30	229.00	19	1,711	1.11%
2020/06/02	4	227.88	60	224.70	223.50	-56	1,696	-3.30%
2020/06/01	67	231.74	4	227.50	227.50	63	1,685	3.74%
2020/05/29	1	231.00	1	231.00	231.00	0	1,662	0.00%
2020/05/28	4	231.00	5	229.00	229.00	-1	1,658	-0.06%
2020/05/27	0	0.00	5	230.60	228.00	-5	1,642	-0.30%
2020/05/25	2	224.25	0	0.00	229.50	2	1,640	0.12%
2020/05/22	2	231.50	2	226.00	224.00	0	1,635	0.00%
2020/05/21	4	230.75	6	232.50	234.00	-2	1,606	-0.12%
2020/05/18	7	223.43	0	0.00	221.00	7	1,549	0.45%
2020/05/15	5	219.50	10	218.00	216.00	-5	1,527	-0.33%
2020/05/14	3	220.50	3	223.00	217.50	0	1,528	0.00%
2020/05/13	3	218.33	2	219.50	221.50	1	1,543	0.06%
2020/05/12	8	220.13	0	0.00	220.50	8	1,578	0.51%
2020/05/08	6	227.50	246	224.23	222.50	-240	1,618	-14.83%	大賣/鉅額交易
2020/05/06	2	232.00	2	234.50	228.50	0	1,560	0.00%
2020/05/05	2	237.00	5	235.00	233.50	-3	1,551	-0.19%
2020/05/04	2	236.00	2	237.00	234.50	0	1,544	0.00%
2020/04/30	1	242.50	3	242.50	242.50	-2	1,541	-0.13%
2020/04/29	12	238.54	10	238.80	238.00	2	1,534	0.13%
2020/04/28	6	232.17	6	234.50	238.00	0	1,520	0.00%
2020/04/23	4	240.50	4	240.00	237.50	0	1,509	0.00%
2020/04/22	2	237.00	2	239.50	241.00	0	1,516	0.00%
2020/04/21	2	237.50	2	236.50	236.50	0	1,547	0.00%
2020/04/20	5	242.90	4	245.00	245.00	1	1,542	0.06%
2020/04/17	0	0.00	1	250.50	243.50	-1	1,560	-0.06%
2020/04/16	2	236.00	3	238.00	238.00	-1	1,540	-0.06%
2020/04/15	2	233.50	2	233.00	236.50	0	1,576	0.00%
2020/04/14	2	231.50	2	227.06	231.50	0	1,572	0.00%
2020/04/13	7	218.79	6	221.17	221.50	1	1,557	0.06%
2020/04/10	1	215.50	2	218.50	222.00	-1	1,542	-0.06%
2020/04/09	6	216.50	5	216.30	216.00	1	1,537	0.07%
2020/04/08	3	205.83	3	208.00	211.00	0	1,493	0.00%
2020/04/07	1	200.00	7	201.50	205.00	-6	1,480	-0.41%
2020/04/06	3	191.00	4	192.88	194.00	-1	1,471	-0.07%
2020/04/01	2	183.00	6	186.33	187.50	-4	1,492	-0.27%
2020/03/31	5	185.90	1	190.50	183.50	4	1,484	0.27%
2020/03/26	4	179.00	2	182.00	182.50	2	1,461	0.14%
2020/03/25	10	181.70	15	176.73	179.00	-5	1,447	-0.35%
2020/03/24	6	165.67	2	168.00	168.00	4	1,436	0.28%
2020/03/23	4	157.75	4	156.00	156.00	0	1,436	0.00%
2020/03/20	10	169.05	6	169.50	170.00	4	1,424	0.28%
2020/03/19	2	176.25	3	171.00	160.00	-1	1,427	-0.07%
2020/03/18	7	186.36	11	180.14	177.50	-4	1,418	-0.28%
2020/03/17	9	180.61	5	182.10	185.00	4	1,439	0.28%
2020/03/16	0	0.00	3	190.17	181.50	-3	1,457	-0.21%
2020/03/13	2	179.50	1	178.00	186.00	1	1,458	0.07%
2020/03/12	4	201.50	9	197.56	194.00	-5	1,478	-0.34%
2020/03/10	2	217.75	0	0.00	219.00	2	1,532	0.13%
2020/03/09	3	229.00	2	223.00	222.00	1	1,534	0.07%
2020/03/06	2	232.75	0	0.00	235.00	2	1,535	0.13%
2020/03/04	2	230.00	2	229.00	229.00	0	1,556	0.00%
2020/03/03	0	0.00	2	231.00	231.00	-2	1,574	-0.13%
2020/03/02	0	0.00	3	222.33	222.00	-3	1,609	-0.19%
2020/02/26	2	233.50	2	230.00	230.00	0	1,720	0.00%
2020/02/25	2	232.00	2	232.00	232.00	0	1,729	0.00%
2020/02/24	2	232.00	2	236.00	236.00	0	1,737	0.00%
2020/02/19	4	239.50	0	0.00	238.00	4	1,769	0.23%
2020/02/18	2	236.00	2	238.50	239.50	0	1,784	0.00%
2020/02/13	0	0.00	44	243.99	242.00	-44	1,751	-2.51%
2020/02/12	2	246.75	4	250.25	249.00	-2	1,720	-0.12%
2020/02/11	4	251.75	4	253.00	255.00	0	1,686	0.00%
2020/02/06	2	244.00	1	241.50	244.50	1	1,729	0.06%
2020/02/05	1	238.50	3	240.17	234.50	-2	1,731	-0.12%
2020/01/30	0	0.00	1	240.00	238.50	-1	1,789	-0.06%
2020/01/17	1	260.50	4	259.50	258.50	-3	1,807	-0.17%
2020/01/16	6	255.00	0	0.00	255.00	6	1,790	0.34%
2020/01/15	40	257.99	10	258.85	259.50	30	1,784	1.68%
2020/01/14	15	254.83	8	256.88	253.00	7	1,747	0.40%
2020/01/13	6	258.42	2	255.50	255.50	4	1,749	0.23%
2020/01/10	4	252.00	5	249.40	250.50	-1	1,737	-0.06%
2020/01/09	14	244.57	12	246.17	247.00	2	1,720	0.12%
2020/01/08	0	0.00	16	232.00	233.50	-16	1,760	-0.91%
2019/12/31	0	0.00	50	241.30	241.00	-50	1,952	-2.56%
2019/12/27	1	251.00	101	247.89	248.00	-100	2,018	-4.95%	大賣/
2019/12/25	2	240.75	1	242.00	244.00	1	1,993	0.05%
2019/12/24	0	0.00	1	244.50	242.50	-1	1,998	-0.05%
2019/12/23	1	245.00	0	0.00	245.00	1	2,009	0.05%
2019/12/20	4	243.88	0	0.00	245.00	4	2,023	0.20%
2019/12/19	0	0.00	2	244.75	243.50	-2	2,028	-0.10%
2019/12/16	52	246.19	0	0.00	243.50	52	2,191	2.37%
2019/12/11	1	245.50	0	0.00	239.00	1	2,165	0.05%
2019/12/10	3	244.33	3	244.83	244.00	0	2,145	0.00%
2019/12/09	6	244.50	269	245.19	244.50	-263	2,131	-12.34%	大賣/鉅額交易
2019/12/06	3	248.50	318	252.47	250.00	-315	2,090	-15.07%	大賣/鉅額交易
2019/12/05	2	255.50	1	256.50	256.00	1	2,014	0.05%
2019/12/04	2	255.50	81	255.04	253.50	-79	2,019	-3.91%
2019/12/03	1	255.50	1	257.00	260.50	0	2,015	0.00%
2019/12/02	8	259.63	58	258.15	258.50	-50	2,019	-2.48%
2019/11/29	1	269.00	1	266.50	266.50	0	2,017	0.00%
2019/11/28	5	269.40	5	270.80	267.50	0	2,024	0.00%
2019/11/27	5	271.90	3	275.00	269.00	2	2,024	0.10%
2019/11/26	4	275.75	4	273.00	278.50	0	2,001	0.00%
2019/11/25	43	281.95	124	281.59	267.00	-81	2,021	-4.01%	大賣/
2019/11/22	2	272.00	2	272.00	273.00	0	1,968	0.00%
2019/11/21	2	267.00	51	265.87	271.00	-49	1,973	-2.48%
2019/11/20	1	272.00	1	273.00	271.00	0	1,973	0.00%
2019/11/19	0	0.00	2	270.00	272.00	-2	2,019	-0.10%
2019/11/18	1	269.50	1	270.50	270.00	0	2,020	0.00%
2019/11/15	24	271.48	3	271.67	266.50	21	2,054	1.02%
2019/11/14	40	264.38	0	0.00	262.00	40	2,050	1.95%
2019/11/13	2	265.75	2	266.75	267.50	0	2,055	0.00%
2019/11/11	77	270.20	20	267.83	267.00	57	2,112	2.70%
2019/11/08	9	268.56	4	272.88	269.00	5	2,175	0.23%
2019/11/07	1	264.50	5	265.30	266.00	-4	2,234	-0.18%
2019/11/06	9	274.72	119	274.95	272.50	-110	2,256	-4.87%	大賣/鉅額交易
2019/11/05	3	268.00	5	268.70	270.50	-2	2,297	-0.09%
2019/11/04	2	262.75	0	0.00	263.00	2	2,345	0.09%
2019/11/01	2	261.50	51	258.15	260.00	-49	2,442	-2.01%
2019/10/31	5	269.40	2	271.25	267.50	3	2,484	0.12%
2019/10/30	2	274.25	4	274.75	277.50	-2	2,502	-0.08%
2019/10/29	137	276.41	1	279.00	274.00	136	2,521	5.39%	大買/鉅額交易
2019/10/28	30	278.97	29	284.05	276.50	1	2,559	0.04%
2019/10/24	29	275.00	0	0.00	275.00	29	2,597	1.12%
2019/10/23	27	271.06	0	0.00	272.00	27	2,657	1.02%
2019/10/21	179	277.15	2	275.75	274.50	177	2,885	6.13%	大買/鉅額交易
2019/10/17	103	277.96	27	276.54	276.50	76	2,996	2.54%	大買/
2019/10/16	2	291.25	12	291.96	277.00	-10	2,989	-0.33%
2019/10/15	12	278.00	11	274.68	277.00	1	2,912	0.03%
2019/10/14	8	272.75	4	271.13	277.00	4	2,899	0.14%
2019/10/09	181	260.67	50	261.57	258.50	131	2,840	4.61%	大買/鉅額交易
2019/10/08	1	263.00	41	263.80	263.50	-40	2,917	-1.37%
2019/10/07	11	256.77	6	255.75	261.00	5	2,905	0.17%
2019/10/04	14	263.32	57	264.17	260.50	-43	2,882	-1.49%
2019/10/02	12	255.88	1	257.00	256.50	11	2,805	0.39%
2019/10/01	0	0.00	3	251.50	251.50	-3	2,799	-0.11%
2019/09/27	40	248.44	1	250.00	250.00	39	2,817	1.38%
2019/09/26	42	253.62	1	248.50	248.50	41	2,834	1.45%
2019/09/25	5	252.30	1	254.00	250.00	4	2,845	0.14%
2019/09/24	5	258.00	1	258.00	256.00	4	2,869	0.14%
2019/09/23	2	261.50	0	0.00	262.00	2	2,882	0.07%
2019/09/20	7	260.79	8	258.94	259.00	-1	2,897	-0.03%
2019/09/19	15	248.97	72	247.09	257.00	-57	2,857	-1.99%
2019/09/18	5	237.30	3	239.00	240.50	2	2,810	0.07%
2019/09/17	1	235.00	6	234.00	233.00	-5	2,855	-0.18%
2019/09/12	0	0.00	6	239.83	238.00	-6	3,028	-0.20%
2019/09/10	50	236.72	2	240.00	240.00	48	3,049	1.57%
2019/09/09	0	0.00	1	239.50	238.50	-1	3,081	-0.03%
2019/09/05	40	241.75	3	241.50	241.00	37	3,096	1.19%
2019/09/04	21	239.93	13	240.23	240.00	8	3,106	0.26%
2019/09/03	0	0.00	2	236.75	238.00	-2	3,121	-0.06%
2019/09/02	6	238.92	128	238.29	238.00	-122	3,129	-3.90%	大賣/鉅額交易
2019/08/30	20	239.25	3	237.33	237.00	17	3,153	0.54%
2019/08/28	3	241.50	5	236.90	236.00	-2	3,183	-0.06%
2019/08/27	100	230.89	13	230.62	230.50	87	3,152	2.76%
2019/08/26	12	223.04	4	225.00	224.00	8	3,155	0.25%
2019/08/23	3	228.50	2	227.00	228.50	1	3,166	0.03%
2019/08/22	46	231.41	53	229.00	232.00	-7	3,217	-0.22%
2019/08/21	32	223.70	0	0.00	222.00	32	3,234	0.99%
2019/08/20	70	223.37	8	222.63	224.00	62	3,255	1.90%
2019/08/19	10	218.70	2	218.00	218.00	8	3,240	0.25%
2019/08/16	0	0.00	2	215.50	215.00	-2	3,243	-0.06%
2019/08/15	1	210.50	2	212.00	215.50	-1	3,271	-0.03%
2019/08/14	2	218.50	0	0.00	215.00	2	3,308	0.06%
2019/08/13	7	219.86	12	219.00	215.00	-5	3,318	-0.15%
2019/08/12	171	214.81	1	214.50	215.00	170	3,316	5.13%	大買/鉅額交易
2019/08/08	1	205.50	76	205.01	204.50	-75	3,351	-2.24%
2019/08/07	12	208.00	5	208.50	203.00	7	3,391	0.21%
2019/08/06	5	204.70	0	0.00	212.00	5	3,401	0.15%
2019/08/05	59	217.01	74	219.57	212.00	-15	3,423	-0.44%
2019/08/02	9	237.78	105	242.40	235.50	-96	3,359	-2.86%	大賣/
2019/08/01	50	256.50	1	257.50	256.50	49	3,319	1.48%
2019/07/31	3	256.50	5	254.40	256.50	-2	3,328	-0.06%
2019/07/30	4	252.25	10	257.20	251.50	-6	3,372	-0.18%
2019/07/29	7	263.57	10	265.50	260.00	-3	3,374	-0.09%
2019/07/26	13	265.08	32	264.42	268.00	-19	3,402	-0.56%
2019/07/25	23	263.83	330	264.54	265.50	-307	3,417	-8.98%	大賣/鉅額交易
2019/07/24	67	264.07	18	260.58	265.00	49	3,393	1.44%
2019/07/23	8	247.81	6	248.58	249.00	2	3,294	0.06%
2019/07/22	62	243.78	6	235.33	248.50	56	3,285	1.70%
2019/07/19	17	227.24	2	228.75	226.00	15	3,293	0.46%
2019/07/18	15	226.50	0	0.00	223.50	15	3,350	0.45%
2019/07/17	10	229.00	40	229.66	228.00	-30	3,433	-0.87%
2019/07/16	1	234.00	0	0.00	231.50	1	3,507	0.03%
2019/07/15	1	234.50	1	235.50	235.50	0	3,691	0.00%
2019/07/12	4	237.50	6	234.83	234.50	-2	3,815	-0.05%
2019/07/11	0	0.00	1	229.00	229.50	-1	3,738	-0.03%
2019/07/10	3	228.50	0	0.00	226.50	3	3,765	0.08%
2019/07/08	0	0.00	2	223.00	223.00	-2	3,796	-0.05%
2019/07/04	1	227.00	1	228.00	227.00	0	3,890	0.00%
2019/07/03	1	225.00	1	224.50	222.50	0	3,974	0.00%
2019/07/02	2	231.00	0	0.00	229.00	2	4,089	0.05%
2019/07/01	2	229.50	1	231.50	230.00	1	4,215	0.02%
2019/06/28	0	0.00	8	223.25	226.50	-8	4,336	-0.18%
2019/06/27	1	226.00	0	0.00	226.00	1	4,330	0.02%
2019/06/26	1	225.00	0	0.00	227.50	1	4,302	0.02%
2019/06/25	7	224.57	77	226.41	223.00	-70	4,289	-1.63%
2019/06/24	59	230.89	21	233.79	229.00	38	4,237	0.90%
2019/06/21	15	228.67	25	229.46	229.00	-10	4,172	-0.24%
2019/06/20	10	221.70	125	220.70	224.00	-115	4,066	-2.83%	大賣/鉅額交易
2019/06/19	23	215.43	90	214.10	214.00	-67	4,024	-1.66%
2019/06/18	70	214.21	1	214.50	211.50	69	4,015	1.72%
2019/06/17	46	211.08	6	212.17	211.50	40	4,047	0.99%
2019/06/14	1	208.00	33	208.52	207.00	-32	4,070	-0.79%
2019/06/13	1	208.00	0	0.00	207.50	1	4,078	0.02%
2019/06/12	55	213.41	0	0.00	211.50	55	4,081	1.35%
2019/06/11	100	213.70	0	0.00	212.00	100	4,082	2.45%
2019/06/10	6	203.83	6	206.92	210.00	0	4,090	0.00%
2019/06/06	12	206.08	13	207.85	204.50	-1	4,077	-0.02%
2019/06/05	3	209.50	4	211.88	209.50	-1	4,047	-0.02%
2019/06/04	3	213.33	11	214.73	211.00	-8	4,045	-0.20%
2019/06/03	8	222.50	7	221.07	219.50	1	4,042	0.02%
2019/05/31	16	227.75	7	227.29	228.50	9	4,041	0.22%
2019/05/30	5	225.00	11	226.50	226.50	-6	4,030	-0.15%
2019/05/29	6	229.50	6	230.00	220.00	0	4,024	0.00%
2019/05/28	21	223.67	11	224.64	227.00	10	4,015	0.25%
2019/05/27	3	216.00	3	221.17	216.50	0	4,130	0.00%
2019/05/24	3	214.33	3	215.67	213.50	0	4,137	0.00%
2019/05/23	3	213.00	2	213.00	212.00	1	4,179	0.02%
2019/05/22	8	219.56	8	219.31	218.50	0	4,363	0.00%
2019/05/21	8	220.81	201	217.77	224.00	-193	4,462	-4.32%	大賣/鉅額交易
2019/05/20	12	214.71	5	209.50	214.00	7	4,488	0.16%
2019/05/17	11	220.73	0	0.00	213.00	11	4,475	0.25%
2019/05/16	3	223.00	9	227.89	218.50	-6	4,455	-0.13%
2019/05/15	2	222.00	9	224.11	222.50	-7	4,479	-0.16%
2019/05/14	4	215.13	15	215.83	218.50	-11	4,524	-0.24%
2019/05/13	11	209.09	8	210.31	208.00	3	4,581	0.07%
2019/05/10	4	205.38	3	204.00	204.50	1	4,552	0.02%
2019/05/09	9	204.61	4	208.88	204.00	5	4,525	0.11%
2019/05/08	11	212.82	156	213.84	214.00	-145	4,487	-3.23%	大賣/鉅額交易
2019/05/07	5	220.20	0	0.00	217.50	5	4,476	0.11%
2019/05/06	9	216.67	44	216.65	222.50	-35	4,462	-0.78%
2019/05/03	53	226.71	8	225.88	224.00	45	4,473	1.01%
2019/05/02	4	222.38	5	224.80	221.50	-1	4,437	-0.02%
2019/04/30	4	225.88	4	226.63	227.00	0	4,426	0.00%
2019/04/29	6	225.33	2	224.50	224.00	4	4,469	0.09%
2019/04/26	16	237.34	12	238.00	235.00	4	4,501	0.09%
2019/04/25	41	246.87	8	245.50	241.50	33	4,458	0.74%
2019/04/24	7	238.50	5	238.70	238.50	2	4,351	0.05%
2019/04/23	10	238.85	10	237.85	243.00	0	4,302	0.00%
2019/04/22	6	236.67	7	238.07	232.50	-1	4,229	-0.02%
2019/04/19	14	237.32	4	235.50	237.50	10	4,190	0.24%
2019/04/18	7	225.71	10	226.60	225.50	-3	4,011	-0.07%
2019/04/17	9	220.78	9	219.17	219.00	0	3,927	0.00%
2019/04/16	4	219.75	7	220.36	218.50	-3	3,971	-0.08%
2019/04/15	1	213.50	1	215.00	216.50	0	4,001	0.00%
2019/04/12	0	0.00	1	213.00	213.00	-1	4,109	-0.02%
2019/04/11	1	223.00	33	222.00	218.00	-32	4,222	-0.76%
2019/04/10	6	220.83	12	220.67	222.00	-6	4,226	-0.14%
2019/04/09	12	231.63	15	230.17	228.50	-3	4,186	-0.07%
2019/04/08	20	226.10	5	228.30	229.00	15	4,150	0.36%
2019/04/03	63	223.40	7	223.43	221.00	56	4,072	1.38%
2019/04/02	65	214.43	18	221.67	226.00	47	3,996	1.18%
2019/04/01	1	207.00	0	0.00	205.50	1	3,934	0.03%
2019/03/27	2	203.50	1	204.00	203.00	1	4,140	0.02%
2019/03/25	1	200.50	1	201.50	202.50	0	4,266	0.00%
2019/03/22	3	212.00	0	0.00	208.50	3	4,298	0.07%
2019/03/21	0	0.00	3	212.33	212.50	-3	4,347	-0.07%
2019/03/20	4	212.00	5	211.80	211.00	-1	4,400	-0.02%
2019/03/19	4	211.25	3	209.67	207.50	1	4,418	0.02%
2019/03/18	3	208.00	1	205.50	205.50	2	4,404	0.05%
2019/03/15	1	203.00	5	202.50	206.00	-4	4,445	-0.09%
2019/03/13	2	209.50	2	203.50	203.50	0	4,587	0.00%
2019/03/12	2	208.00	0	0.00	202.00	2	4,657	0.04%
2019/03/08	4	199.38	0	0.00	206.50	4	4,835	0.08%
2019/03/07	2	208.00	22	200.27	199.00	-20	4,961	-0.40%
2019/03/06	0	0.00	1	205.00	206.00	-1	5,076	-0.02%
2019/03/05	4	206.50	3	207.50	206.00	1	5,229	0.02%
2019/03/04	19	212.53	31	211.05	209.50	-12	5,346	-0.22%
2019/02/27	34	210.12	0	0.00	211.50	34	5,619	0.61%
2019/02/26	8	225.88	91	229.69	209.00	-83	5,739	-1.45%
2019/02/25	9	216.83	0	0.00	217.00	9	5,631	0.16%
2019/02/22	4	218.13	4	219.13	215.50	0	5,641	0.00%
2019/02/21	34	221.10	10	221.55	215.50	24	5,616	0.43%
2019/02/20	66	219.00	10	218.85	223.00	56	5,461	1.03%
2019/02/19	11	203.59	328	201.98	203.00	-317	5,481	-5.78%	大賣/鉅額交易
2019/02/18	10	199.40	64	200.23	196.00	-54	5,462	-0.99%
2019/02/15	14	198.00	5	197.00	196.00	9	5,475	0.16%
2019/02/14	43	199.64	97	201.35	202.50	-54	5,478	-0.99%
2019/02/13	1	194.00	36	190.06	192.00	-35	5,386	-0.65%
2019/02/12	116	193.61	51	193.05	193.00	65	5,327	1.22%	大買/
2019/02/11	105	204.89	27	204.76	203.00	78	5,303	1.47%	大買/
2019/01/30	6	202.17	32	201.06	198.00	-26	5,408	-0.48%
2019/01/29	3	199.50	0	0.00	202.00	3	5,500	0.05%
2019/01/28	1	205.00	8	205.13	202.50	-7	5,654	-0.12%
2019/01/25	9	201.67	3	203.67	203.00	6	5,757	0.10%
2019/01/24	4	199.00	32	196.13	198.00	-28	5,846	-0.48%
2019/01/23	0	0.00	10	201.00	203.50	-10	5,862	-0.17%
2019/01/22	0	0.00	13	200.50	201.00	-13	5,908	-0.22%
2019/01/21	21	200.81	8	200.75	200.00	13	5,997	0.22%
2019/01/18	16	195.34	205	190.54	194.00	-189	6,006	-3.15%	大賣/鉅額交易
2019/01/17	4	187.50	4	188.00	187.50	0	6,030	0.00%
2019/01/16	0	0.00	20	192.25	189.50	-20	6,157	-0.32%
2019/01/15	50	188.00	0	0.00	189.00	50	6,210	0.81%
2019/01/11	4	185.00	4	188.50	185.00	0	6,415	0.00%
2019/01/09	43	189.63	5	186.10	185.50	38	6,548	0.58%
2019/01/08	11	177.77	4	184.13	184.00	7	6,644	0.11%
2019/01/07	13	184.92	4	188.38	183.00	9	6,701	0.13%
2019/01/04	76	178.16	28	171.91	183.00	48	6,844	0.70%
2019/01/03	0	0.00	14	197.54	183.50	-14	6,720	-0.21%
2019/01/02	44	204.69	29	208.76	203.50	15	6,715	0.22%
2018/12/27	64	211.59	8	207.50	207.00	56	6,909	0.81%
2018/12/26	177	208.07	4	206.13	202.00	173	6,898	2.51%	大買/鉅額交易
2018/12/25	78	207.31	5	208.30	204.50	73	6,909	1.06%
2018/12/24	25	211.84	13	213.04	212.50	12	6,928	0.17%
2018/12/22	11	208.00	4	208.00	208.00	7	6,924	0.10%
2018/12/21	14	196.71	19	198.61	206.00	-5	6,978	-0.07%
2018/12/20	13	199.38	8	198.00	196.00	5	6,938	0.07%
2018/12/19	10	200.70	8	202.56	205.00	2	6,950	0.03%
2018/12/18	16	196.81	14	199.71	195.00	2	6,949	0.03%
2018/12/17	0	0.00	247	203.00	204.00	-247	7,029	-3.51%	大賣/鉅額交易
2018/12/14	62	202.39	19	203.11	204.00	43	7,142	0.60%
2018/12/13	6	202.75	8	202.44	203.00	-2	7,180	-0.03%
2018/12/12	63	200.17	6	200.00	201.50	57	7,173	0.79%
2018/12/11	5	187.50	6	188.83	190.50	-1	7,146	-0.01%
2018/12/10	5	185.20	5	183.90	186.00	0	7,176	0.00%
2018/12/05	2	205.50	130	203.91	199.00	-128	7,210	-1.78%	大賣/鉅額交易
2018/12/04	22	214.86	11	215.32	216.00	11	7,193	0.15%
2018/12/03	8	209.81	269	214.35	216.00	-261	7,295	-3.58%	大賣/鉅額交易
2018/11/30	110	204.74	14	199.61	199.50	96	7,318	1.31%	大買/
2018/11/29	190	198.47	13	196.08	196.50	177	7,318	2.42%	大買/鉅額交易
2018/11/28	139	189.32	9	189.67	189.50	130	7,192	1.81%	大買/鉅額交易
2018/11/27	22	179.77	11	180.91	181.00	11	7,049	0.16%
2018/11/26	3	172.50	3	180.00	180.50	0	6,944	0.00%
2018/11/23	1	171.50	1	164.50	164.50	0	6,693	0.00%
2018/11/22	2	179.50	11	186.00	177.50	-9	6,602	-0.14%
2018/11/21	1	189.50	0	0.00	191.00	1	6,585	0.02%
2018/11/20	0	0.00	1	187.00	187.00	-1	6,554	-0.02%
2018/11/19	0	0.00	2	185.50	187.00	-2	6,538	-0.03%
2018/11/16	3	173.50	8	174.81	181.00	-5	6,540	-0.08%
2018/11/15	1	180.50	2	181.50	180.50	-1	6,414	-0.02%
2018/11/14	5	189.00	0	0.00	182.00	5	6,397	0.08%
2018/11/13	13	185.85	11	181.00	186.50	2	6,380	0.03%
2018/11/12	1	187.00	1	188.50	189.50	0	6,392	0.00%
2018/11/09	1	189.50	3	188.50	188.00	-2	6,415	-0.03%
2018/11/08	0	0.00	6	196.33	188.00	-6	6,375	-0.09%
2018/11/07	8	191.44	8	188.81	190.50	0	6,288	0.00%
2018/11/06	0	0.00	3	193.00	188.00	-3	6,195	-0.05%
2018/11/05	7	206.64	2	209.25	199.50	5	6,119	0.08%
2018/11/02	0	0.00	7	224.36	221.50	-7	5,993	-0.12%
2018/11/01	15	221.97	28	222.04	216.00	-13	5,921	-0.22%
2018/10/31	32	208.14	6	204.83	210.00	26	5,873	0.44%
2018/10/30	14	191.36	3	188.00	191.00	11	5,893	0.19%
2018/10/29	12	187.67	22	189.98	187.50	-10	5,875	-0.17%
2018/10/26	18	193.72	28	194.71	190.00	-10	5,821	-0.17%
2018/10/25	1	197.00	26	195.54	194.00	-25	5,890	-0.42%
2018/10/24	3	200.00	3	209.17	206.50	0	5,865	0.00%
2018/10/23	9	207.83	7	205.50	202.00	2	5,789	0.03%
2018/10/22	8	208.94	4	214.75	214.50	4	5,784	0.07%
2018/10/19	4	200.75	56	203.11	215.00	-52	5,716	-0.91%
2018/10/18	1	221.50	1	208.50	208.00	0	5,595	0.00%
2018/10/17	25	226.22	9	225.00	225.00	16	5,547	0.29%
2018/10/16	9	219.33	12	219.21	220.00	-3	5,492	-0.05%
2018/10/15	4	208.75	6	211.92	211.50	-2	5,402	-0.04%
2018/10/12	33	199.71	39	196.41	201.00	-6	5,388	-0.11%
2018/10/11	1	203.50	110	203.50	203.50	-109	5,300	-2.06%	大賣/鉅額交易
2018/10/09	25	234.60	89	230.08	226.00	-64	5,440	-1.18%
2018/10/08	7	241.21	110	243.23	241.00	-103	5,336	-1.93%	大賣/鉅額交易
2018/10/05	16	246.91	62	255.94	242.50	-46	5,232	-0.88%
2018/10/04	18	265.78	213	264.83	269.00	-195	5,180	-3.76%	大賣/鉅額交易
2018/10/03	27	265.96	92	265.49	265.00	-65	5,155	-1.26%
2018/10/02	7	270.57	23	270.35	269.00	-16	5,138	-0.31%
2018/10/01	10	275.95	8	274.56	280.50	2	5,084	0.04%
2018/09/28	12	279.25	4	275.13	271.00	8	5,065	0.16%
2018/09/27	6	282.67	20	280.60	282.00	-14	4,981	-0.28%
2018/09/26	12	294.17	10	291.55	288.00	2	4,961	0.04%
2018/09/25	9	294.17	3	291.17	290.50	6	4,923	0.12%
2018/09/21	31	278.95	30	286.67	300.00	1	4,910	0.02%
2018/09/20	30	282.05	3	283.33	282.00	27	4,785	0.56%
2018/09/19	21	291.05	10	295.70	294.50	11	4,683	0.23%
2018/09/18	54	300.75	3	298.00	293.00	51	4,599	1.11%
2018/09/17	47	304.80	121	307.01	312.00	-74	4,608	-1.61%	大賣/
2018/09/14	96	300.14	79	304.49	306.50	17	4,647	0.37%
2018/09/13	20	293.60	174	294.68	290.50	-154	4,647	-3.31%	大賣/鉅額交易
2018/09/12	40	302.61	33	305.42	295.00	7	4,605	0.15%
2018/09/11	13	316.96	5	316.30	313.50	8	4,575	0.17%
2018/09/10	1	319.00	112	333.64	319.00	-111	4,609	-2.41%	大賣/鉅額交易
2018/09/07	4	350.00	25	339.92	345.00	-21	4,646	-0.45%
2018/09/06	10	332.90	173	321.61	339.00	-163	4,517	-3.61%	大賣/鉅額交易
2018/09/05	63	326.75	44	322.56	335.00	19	4,416	0.43%
2018/09/04	21	305.60	0	0.00	305.00	21	4,313	0.49%
2018/09/03	0	0.00	10	301.50	300.00	-10	4,350	-0.23%
2018/08/31	0	0.00	7	311.36	313.00	-7	4,399	-0.16%
2018/08/30	7	306.50	50	312.41	303.50	-43	4,430	-0.97%
2018/08/29	58	313.03	74	312.95	312.50	-16	4,515	-0.35%
2018/08/28	49	304.87	0	0.00	306.00	49	4,593	1.07%
2018/08/27	51	293.03	8	294.50	294.50	43	4,619	0.93%
2018/08/23	12	295.75	52	290.36	288.00	-40	4,657	-0.86%
2018/08/22	5	292.50	5	287.60	287.00	0	4,618	0.00%
2018/08/21	7	290.07	68	283.08	293.00	-61	4,608	-1.32%
2018/08/20	2	277.25	29	278.14	282.50	-27	4,603	-0.59%
2018/08/17	9	281.67	4	278.00	278.00	5	4,605	0.11%
2018/08/16	1	279.50	15	281.20	284.00	-14	4,569	-0.31%
2018/08/13	17	284.38	11	287.64	288.00	6	4,549	0.13%
2018/08/10	50	305.50	50	304.97	303.50	0	4,528	0.00%
2018/08/09	13	303.19	3	308.00	312.00	10	4,528	0.22%
2018/08/08	52	310.10	0	308.00	305.00	52	4,545	1.14%
2018/08/07	93	308.87	4	306.00	318.00	89	4,557	1.95%
2018/08/06	21	326.05	15	323.10	316.00	6	4,499	0.13%
2018/08/03	4	340.63	5	343.50	342.00	-1	4,450	-0.02%
2018/08/02	7	351.72	38	352.89	355.00	-31	4,433	-0.70%
2018/08/01	43	351.70	87	349.03	358.50	-44	4,424	-0.99%
2018/07/31	67	326.53	16	316.03	331.50	51	4,315	1.18%
2018/07/30	17	306.88	28	309.05	306.00	-11	4,291	-0.26%
2018/07/27	20	327.85	12	328.63	328.50	8	4,291	0.19%
2018/07/26	0	0.00	3	321.67	318.50	-3	4,297	-0.07%
2018/07/25	4	319.75	3	317.50	319.00	1	4,396	0.02%
2018/07/24	2	321.00	0	0.00	326.00	2	4,498	0.04%
2018/07/23	0	0.00	200	313.29	313.50	-200	4,562	-4.38%	大賣/鉅額交易
2018/07/19	11	319.64	26	317.79	327.00	-15	4,693	-0.32%
2018/07/18	14	318.04	20	317.03	312.50	-6	4,682	-0.13%
2018/07/17	22	310.57	51	311.93	308.00	-29	4,652	-0.62%
2018/07/16	6	292.58	6	293.17	293.00	0	4,679	0.00%
2018/07/13	55	292.95	57	288.74	292.50	-2	4,867	-0.04%
2018/07/12	55	284.05	10	283.15	288.00	45	4,962	0.91%
2018/07/11	0	0.00	6	274.33	278.00	-6	4,942	-0.12%
2018/07/10	13	269.73	2	269.25	273.50	11	4,937	0.22%
2018/07/09	5	269.20	0	0.00	267.00	5	4,931	0.10%
2018/07/06	62	277.20	14	269.86	276.00	48	4,960	0.97%
2018/07/05	1	273.50	1	273.50	273.00	0	4,916	0.00%
2018/07/04	28	273.96	4	278.25	280.00	24	4,913	0.49%
2018/07/03	7	279.86	1	283.00	268.50	6	4,893	0.12%
2018/06/28	8	271.38	266	272.19	269.00	-258	4,856	-5.31%	大賣/鉅額交易
2018/06/27	2	288.00	53	289.18	278.50	-51	4,850	-1.05%
2018/06/26	18	278.14	262	279.20	283.00	-244	4,867	-5.01%	大賣/鉅額交易
2018/06/25	21	307.17	2	311.25	288.50	19	4,837	0.39%
2018/06/22	27	304.04	4	308.88	309.00	23	4,808	0.48%
2018/06/21	67	302.93	5	304.40	304.00	62	4,773	1.30%
2018/06/20	13	296.65	13	308.65	294.50	0	4,767	0.00%
2018/06/19	207	308.57	27	310.17	310.00	180	4,775	3.77%	大買/鉅額交易
2018/06/15	118	292.39	3	295.33	298.50	115	4,727	2.43%	大買/鉅額交易
2018/06/13	38	289.74	3	289.00	286.00	35	4,630	0.76%
2018/06/12	3	293.67	0	0.00	288.00	3	4,577	0.07%
2018/06/11	104	300.87	24	298.92	301.00	80	4,540	1.76%	大買/
2018/06/08	136	309.33	70	317.59	301.50	66	4,509	1.46%	大買/
2018/06/07	4	310.38	27	310.24	310.00	-23	4,455	-0.52%
2018/06/06	84	309.33	7	312.71	313.00	77	4,466	1.72%
2018/06/05	62	298.44	68	296.85	298.00	-6	4,398	-0.14%
2018/06/04	36	277.85	12	280.92	278.50	24	4,303	0.56%
2018/06/01	2	255.75	8	258.56	264.00	-6	4,296	-0.14%
2018/05/31	28	258.96	2	259.50	255.00	26	4,340	0.60%
2018/05/30	17	255.76	2	253.00	253.00	15	4,407	0.34%
2018/05/29	79	258.16	0	0.00	257.00	79	4,494	1.76%
2018/05/28	16	273.41	0	0.00	266.00	16	4,513	0.35%
2018/05/25	30	272.33	0	0.00	275.50	30	4,517	0.66%
2018/05/22	23	269.70	20	268.00	262.00	3	4,769	0.06%
2018/05/21	3	266.50	3	263.00	266.50	0	4,771	0.00%
2018/05/18	1	266.00	1	259.00	258.50	0	4,815	0.00%
2018/05/17	5	266.00	105	266.53	264.00	-100	4,921	-2.03%	大賣/
2018/05/16	0	0.00	53	264.80	267.50	-53	5,044	-1.05%
2018/05/15	7	278.07	5	286.90	273.50	2	5,159	0.04%
2018/05/14	4	283.50	4	282.00	281.50	0	5,116	0.00%
2018/05/11	19	285.34	3	285.00	284.00	16	5,148	0.31%
2018/05/10	6	280.00	6	284.33	280.00	0	5,170	0.00%
2018/05/09	41	282.96	5	283.90	285.00	36	5,170	0.70%
2018/05/08	5	274.50	5	277.50	274.50	0	5,180	0.00%
2018/05/07	8	277.94	10	279.25	281.50	-2	5,191	-0.04%
2018/05/04	52	268.62	1	266.00	269.50	51	5,205	0.98%
2018/05/03	8	260.50	6	269.75	259.00	2	5,252	0.04%
2018/05/02	55	273.70	5	279.10	269.50	50	5,325	0.94%
2018/04/30	170	265.37	40	267.06	282.00	130	5,354	2.43%	大買/鉅額交易
2018/04/27	200	252.56	32	252.08	258.00	168	5,359	3.13%	大買/鉅額交易
2018/04/26	281	247.65	16	246.56	241.00	265	5,446	4.87%	大買/鉅額交易
2018/04/25	10	242.00	611	229.81	241.00	-601	5,440	-11.05%	大賣/鉅額交易
2018/04/24	53	243.29	3	241.50	238.50	50	5,486	0.91%
2018/04/23	6	245.25	6	248.33	244.50	0	5,427	0.00%
2018/04/20	54	254.05	3	253.50	244.00	51	5,419	0.94%
2018/04/19	53	263.13	0	0.00	260.50	53	5,317	1.00%
2018/04/18	2	272.00	3	277.50	269.50	-1	5,135	-0.02%
2018/04/17	1	305.00	0	0.00	299.00	1	5,031	0.02%
2018/04/16	3	316.00	4	314.75	316.00	-1	5,051	-0.02%
2018/04/13	3	315.00	6	302.00	315.00	-3	5,058	-0.06%
2018/04/12	5	299.10	3	305.50	299.50	2	5,042	0.04%
2018/04/11	3	306.00	3	308.50	306.00	0	5,064	0.00%
2018/04/10	3	310.00	4	313.13	310.00	-1	5,136	-0.02%
2018/04/03	1	301.00	4	299.63	312.50	-3	5,161	-0.06%
2018/04/02	1	309.00	2	313.00	309.00	-1	5,158	-0.02%
2018/03/31	2	320.00	5	317.00	318.00	-3	5,160	-0.06%
2018/03/30	0	0.00	144	316.06	317.00	-144	5,260	-2.74%	大賣/鉅額交易
2018/03/29	30	318.50	0	0.00	319.00	30	5,297	0.57%
2018/03/28	6	330.08	52	327.79	325.50	-46	5,267	-0.87%
2018/03/27	5	337.60	0	0.00	335.50	5	5,268	0.09%
2018/03/26	0	0.00	1	330.50	323.50	-1	5,276	-0.02%
2018/03/23	4	329.88	3	326.00	330.00	1	5,281	0.02%
2018/03/22	4	345.38	4	341.00	336.00	0	5,272	0.00%
2018/03/21	3	339.50	3	326.00	339.50	0	5,229	0.00%
2018/03/20	0	0.00	7	328.00	322.00	-7	5,226	-0.13%
2018/03/19	4	330.75	146	329.37	328.50	-142	5,243	-2.71%	大賣/鉅額交易
2018/03/16	0	0.00	1	328.50	322.00	-1	5,272	-0.02%
2018/03/15	13	326.69	5	328.60	324.50	8	5,405	0.15%
2018/03/14	5	327.00	0	0.00	324.00	5	5,511	0.09%
2018/03/13	54	333.48	9	332.67	332.00	45	5,558	0.81%
2018/03/12	55	323.16	0	0.00	320.50	55	5,613	0.98%
2018/03/09	4	338.63	141	344.53	348.00	-137	5,583	-2.45%	大賣/鉅額交易
2018/03/07	75	331.27	2	338.00	338.00	73	5,548	1.32%
2018/03/06	8	332.88	1	334.00	327.00	7	5,495	0.13%
2018/03/05	22	320.73	22	322.86	324.00	0	5,434	0.00%
2018/03/02	2	315.50	13	314.12	314.00	-11	5,371	-0.20%
2018/03/01	1	307.00	6	306.67	310.00	-5	5,311	-0.09%
2018/02/27	13	309.23	3	311.33	310.00	10	5,304	0.19%
2018/02/26	61	312.06	2	315.50	309.00	59	5,276	1.12%
2018/02/23	20	327.50	0	0.00	308.50	20	5,212	0.38%
2018/02/22	18	302.64	2	318.00	318.00	16	5,135	0.31%
2018/02/21	0	0.00	1	297.00	297.00	-1	5,005	-0.02%
2018/02/12	2	274.50	0	0.00	270.00	2	5,018	0.04%
2018/02/09	8	275.38	10	273.95	282.00	-2	5,026	-0.04%
2018/02/08	9	275.89	33	283.17	275.50	-24	4,905	-0.49%
2018/02/07	1	298.00	40	309.50	295.00	-39	4,837	-0.81%
2018/02/06	0	0.00	15	307.50	307.00	-15	4,718	-0.32%
2018/02/05	3	343.50	18	338.42	341.00	-15	4,763	-0.31%
2018/02/02	7	348.79	85	341.45	354.00	-78	4,822	-1.62%
2018/02/01	6	349.67	3	351.50	344.50	3	4,781	0.06%
2018/01/31	6	359.50	7	345.93	359.50	-1	4,802	-0.02%
2018/01/30	0	0.00	2	355.50	348.50	-2	4,760	-0.04%
2018/01/29	1	360.50	1	363.00	356.00	0	4,764	0.00%
2018/01/26	41	354.94	83	360.37	360.00	-42	4,799	-0.88%
2018/01/25	10	359.95	6	341.50	341.50	4	4,769	0.08%
2018/01/24	27	345.09	15	349.03	359.00	12	4,685	0.26%
2018/01/23	99	340.08	22	338.45	340.00	77	4,583	1.68%
2018/01/22	4	331.38	0	0.00	337.00	4	4,547	0.09%
2018/01/19	2	302.50	4	304.38	306.50	-2	4,566	-0.04%
2018/01/18	263	301.78	4	303.00	297.00	259	4,559	5.68%	大買/鉅額交易
2018/01/17	0	0.00	2	285.00	288.00	-2	4,478	-0.04%
2018/01/16	0	0.00	1	292.50	293.00	-1	4,589	-0.02%
2018/01/15	113	277.59	4	275.00	281.00	109	4,637	2.35%	大買/鉅額交易
2018/01/12	20	262.50	1	261.50	262.50	19	4,772	0.40%
2018/01/11	2	261.50	0	0.00	260.50	2	4,904	0.04%
2018/01/10	2	272.75	10	263.65	262.50	-8	5,077	-0.16%
2018/01/09	23	281.65	0	0.00	281.00	23	5,105	0.45%
2018/01/08	56	281.74	7	285.57	281.00	49	5,150	0.95%
2018/01/05	389	286.68	102	288.05	289.50	287	5,321	5.39%	大買/大賣/鉅額交易
2018/01/04	152	276.86	2	284.50	278.00	150	5,308	2.83%	大買/鉅額交易
2018/01/03	0	0.00	1	269.50	271.00	-1	5,292	-0.02%
2018/01/02	100	263.77	1	251.50	264.50	99	5,300	1.87%