群聯 (8299)-國票-敦北法人券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－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
2024/11/22	6	458.42	144	463.91	471.00	-138	1,623	-8.50%	大賣/鉅額交易
2024/11/21	5	445.50	8	454.56	464.00	-3	1,595	-0.19%
2024/11/20	0	0.00	7	442.79	446.50	-7	1,568	-0.45%
2024/11/19	0	0.00	6	434.92	435.50	-6	1,591	-0.38%
2024/11/18	4	431.25	0	0.00	432.00	4	1,557	0.26%
2024/11/15	0	0.00	1	416.00	418.00	-1	1,549	-0.06%
2024/11/14	10	406.75	13	414.58	404.00	-3	1,590	-0.19%
2024/11/13	0	418.23	150	417.65	415.50	-150	1,640	-9.14%	大賣/鉅額交易
2024/11/12	5	426.99	52	423.09	419.00	-47	1,624	-2.89%
2024/11/11	6.1	437.17	81	435.99	438.50	-74.9	1,590	-4.71%
2024/11/08	1	466.00	0	0.00	466.00	1	1,554	0.06%
2024/11/07	0	0.00	1	471.50	473.50	-1	1,550	-0.06%
2024/11/06	0	0.00	1	470.00	473.50	-1	1,552	-0.06%
2024/11/05	1.1	467.64	0	0.00	462.00	1.1	1,571	0.07%
2024/11/04	1	467.00	0	0.00	466.50	1	1,616	0.06%
2024/10/25	1	484.00	0	0.00	487.00	1	1,751	0.06%
2024/10/24	2	497.00	0	0.00	483.00	2	1,796	0.11%
2024/10/23	1	499.00	5	503.20	502.00	-4	1,803	-0.22%
2024/10/22	2	486.50	0	0.00	487.00	2	1,797	0.11%
2024/10/17	0.1	480.00	0	0.00	481.00	0.1	1,872	0.00%
2024/10/16	1.1	473.24	0	0.00	476.00	1.1	1,916	0.05%
2024/10/15	13	482.85	0	0.00	479.50	13	1,937	0.67%
2024/10/11	0	0.00	1.4	482.65	482.00	-1.4	1,945	-0.07%
2024/10/09	0	0.00	7	491.00	491.50	-7	1,944	-0.36%
2024/10/07	0	0.00	1	480.50	489.00	-1	1,960	-0.05%
2024/10/04	5	477.50	0	0.00	477.50	5	1,981	0.25%
2024/09/30	0	0.00	5	496.50	494.00	-5	2,014	-0.25%
2024/09/27	7	510.00	0	0.00	507.00	7	2,025	0.35%
2024/09/26	10	517.80	5	520.00	513.00	5	2,025	0.25%
2024/09/25	0	506.00	0	0.00	503.00	0	2,008	0.00%
2024/09/23	4	495.75	0	0.00	496.00	4	2,035	0.20%
2024/09/20	3.1	490.71	0	0.00	486.00	3.1	2,018	0.15%
2024/09/13	4	497.25	0	0.00	497.00	4	2,061	0.19%
2024/09/12	5	505.20	1	496.00	509.00	4	2,095	0.19%
2024/09/10	0	494.00	0	0.00	484.50	0	2,124	0.00%
2024/09/09	0	489.00	0	0.00	494.50	0	2,139	0.00%
2024/09/03	1	525.00	0	0.00	516.00	1	2,253	0.04%
2024/09/02	1.1	526.24	0	0.00	521.00	1.1	2,274	0.05%
2024/08/30	0.1	540.00	0	0.00	532.00	0.1	2,300	0.00%
2024/08/28	16	543.13	0	0.00	542.00	16	2,392	0.67%
2024/08/27	0	535.00	0	0.00	536.00	0	2,408	0.00%
2024/08/23	0.1	520.00	32	520.34	534.00	-32	2,460	-1.30%
2024/08/20	1	562.00	23	561.13	555.00	-22	2,497	-0.88%
2024/08/19	2	560.50	2	564.50	560.00	0	2,511	0.00%
2024/08/16	41.1	551.47	1	544.00	560.00	40.1	2,528	1.59%
2024/08/15	4.2	507.86	4	512.50	513.00	0.2	2,515	0.01%
2024/08/13	0.1	503.00	10	500.00	499.00	-9.9	2,497	-0.40%
2024/08/12	3.1	494.59	1	495.00	490.50	2.1	2,555	0.08%
2024/08/09	0.1	488.00	1	487.50	482.00	-1	2,651	-0.04%
2024/08/08	1	469.00	0	0.00	469.00	1	2,984	0.03%
2024/08/07	6.1	469.78	0	0.00	474.00	6.1	2,996	0.20%
2024/08/06	0	0.00	1	452.50	453.00	-1	2,993	-0.03%
2024/08/05	1	444.50	7	443.50	443.50	-6	2,997	-0.20%
2024/08/02	1	506.00	0	0.00	492.50	1	2,957	0.03%
2024/08/01	3	528.00	0	0.00	524.00	3	2,951	0.10%
2024/07/31	1	511.00	2	512.50	513.00	-1	2,949	-0.03%
2024/07/29	1	525.00	12	519.33	516.00	-11	2,934	-0.37%
2024/07/26	2.1	530.46	0	0.00	532.00	2.1	2,915	0.07%
2024/07/23	7.3	558.97	0	0.00	559.00	7.3	2,896	0.25%
2024/07/22	13.2	549.35	0.1	560.00	555.00	13.1	2,904	0.45%
2024/07/19	3	583.01	1	587.77	576.00	2	2,890	0.07%
2024/07/18	1	593.03	0	0.00	595.00	1	2,903	0.04%
2024/07/17	3	610.30	2	626.50	603.00	1	2,914	0.04%
2024/07/16	0.3	615.93	3	613.00	617.00	-2.7	2,944	-0.09%
2024/07/15	2.3	598.67	0	0.00	599.00	2.3	2,985	0.08%
2024/07/12	1	596.00	7	596.29	595.00	-6	3,001	-0.20%
2024/07/11	1.3	617.22	0	0.00	610.00	1.3	3,024	0.04%
2024/07/09	2	606.50	5	606.00	611.00	-3	3,083	-0.10%
2024/07/08	1.4	615.11	0	0.00	613.00	1.4	3,137	0.05%
2024/07/05	203.3	618.56	1	625.00	618.00	202.3	3,167	6.39%	大買/鉅額交易
2024/07/04	13	622.77	3	624.67	628.00	10	3,179	0.31%
2024/07/03	1	615.00	3.2	620.63	621.00	-2.2	3,185	-0.07%
2024/07/02	2	608.00	0.1	610.00	608.00	1.9	3,188	0.06%
2024/07/01	2.1	613.24	2	616.00	610.00	0.1	3,198	0.00%
2024/06/28	24	618.50	3	613.33	617.00	21	3,219	0.65%
2024/06/27	1.1	595.00	15	600.33	594.00	-13.9	3,197	-0.43%
2024/06/26	10.1	603.50	1	602.00	602.00	9.1	3,224	0.28%
2024/06/25	16	599.00	0	0.00	599.00	16	3,273	0.49%
2024/06/21	2.1	610.57	1	618.00	610.00	1.1	3,325	0.03%
2024/06/20	0	0.00	2	622.00	624.00	-2	3,346	-0.06%
2024/06/19	2	619.50	20	628.00	614.00	-18	3,466	-0.52%
2024/06/18	1	631.00	4	636.50	633.00	-3	3,515	-0.09%
2024/06/17	39	636.82	1	639.00	633.00	38	3,524	1.08%
2024/06/14	5	629.20	6	625.17	630.00	-1	3,526	-0.03%
2024/06/13	39	633.67	16	628.74	625.00	23	3,530	0.65%
2024/06/12	22	615.36	7	612.14	614.00	15	3,471	0.43%
2024/06/11	1	600.00	5	597.00	605.00	-4	3,480	-0.11%
2024/06/07	68	593.72	0	590.00	593.00	68	3,528	1.93%
2024/06/06	3	582.00	2.1	592.40	582.00	0.9	3,549	0.03%
2024/06/05	6.1	582.85	0	0.00	583.00	6.1	3,579	0.17%
2024/06/04	113	591.23	24	597.17	588.00	89	3,586	2.48%	大買/
2024/06/03	12	600.42	12	604.42	609.00	0	3,561	0.00%
2024/05/31	1.1	595.27	1	602.94	595.00	0.1	3,545	0.00%
2024/05/30	9	604.22	0	0.00	601.00	9	3,548	0.25%
2024/05/29	24.1	615.52	242	615.87	611.00	-217.9	3,541	-6.15%	大賣/鉅額交易
2024/05/28	20	619.25	8.1	620.47	622.00	11.9	3,521	0.34%
2024/05/27	8	590.75	2	586.00	592.00	6	3,460	0.17%
2024/05/24	0	0.00	3	570.00	574.00	-3	3,506	-0.09%
2024/05/23	2	577.99	2	572.00	569.00	0	3,552	0.00%
2024/05/22	6.1	576.03	1	580.00	577.00	5.1	3,583	0.14%
2024/05/21	12	586.08	4.1	589.08	584.00	7.9	3,630	0.22%
2024/05/20	0.1	583.86	0	0.00	584.00	0.1	3,628	0.00%
2024/05/17	3	587.29	0	0.00	581.00	3	3,608	0.08%
2024/05/16	2	599.50	210.2	595.07	589.00	-208.2	3,581	-5.81%	大賣/鉅額交易
2024/05/15	6.1	586.37	10	591.20	588.00	-3.9	3,521	-0.11%
2024/05/14	52	569.16	57	586.56	585.00	-5	3,451	-0.14%
2024/05/13	2	624.00	25	624.06	624.00	-23	3,107	-0.74%
2024/05/09	2	698.50	0	704.33	688.00	2	3,079	0.06%
2024/05/08	0	718.67	0	0.00	724.00	0	3,049	0.00%
2024/05/07	7	726.57	1	728.00	720.00	6	3,046	0.20%
2024/05/06	0	0.00	1	720.00	720.00	-1	3,021	-0.03%
2024/05/03	73	717.92	3	717.33	710.00	70	3,031	2.31%
2024/05/02	1	690.00	13	694.77	701.00	-12	3,018	-0.40%
2024/04/30	12	704.67	0	0.00	703.00	12	3,023	0.40%
2024/04/29	1	710.00	2	708.00	713.00	-1	3,024	-0.03%
2024/04/26	2	709.00	0	0.00	710.00	2	3,068	0.07%
2024/04/25	0	0.00	14	686.43	696.00	-14	3,049	-0.46%
2024/04/24	13	674.46	558	680.57	688.00	-545	3,036	-17.95%	大賣/鉅額交易
2024/04/23	1	661.00	1	656.00	662.00	0	3,007	0.00%
2024/04/22	203	679.07	3	662.00	662.00	200	3,011	6.64%	大買/鉅額交易
2024/04/19	0	0.00	22	712.45	710.00	-22	3,000	-0.73%
2024/04/18	0	0.00	1	751.00	756.00	-1	2,948	-0.03%
2024/04/17	1	733.00	89	746.79	750.00	-88	2,955	-2.98%
2024/04/16	10	717.80	23	714.78	715.00	-13	2,909	-0.45%
2024/04/15	4	740.00	0	0.00	741.00	4	2,861	0.14%
2024/04/12	4	776.25	23	752.26	748.00	-19	2,846	-0.67%
2024/04/11	9	727.00	7	734.71	721.00	2	2,771	0.07%
2024/04/10	1	743.00	6	742.00	739.00	-5	2,737	-0.18%
2024/04/09	7	720.00	1	718.00	725.00	6	2,737	0.22%
2024/04/02	165	706.92	1	704.00	709.00	164	2,699	6.08%	大買/鉅額交易
2024/03/29	49	699.61	6	699.00	708.00	43	2,671	1.61%
2024/03/28	3	698.00	0	0.00	690.00	3	2,631	0.11%
2024/03/27	0	0.00	48	678.31	678.00	-48	2,593	-1.85%
2024/03/26	0	0.00	2	669.00	663.00	-2	2,580	-0.08%
2024/03/25	5	679.00	26	678.38	680.00	-21	2,519	-0.83%
2024/03/22	5	664.20	70.5	670.62	653.00	-65.5	2,477	-2.64%
2024/03/21	191.5	658.10	3	651.00	661.00	188.5	2,354	8.00%	大買/鉅額交易
2024/03/19	1	611.00	0	0.00	609.00	1	2,289	0.04%
2024/03/18	1	606.02	0	0.00	606.00	1	2,310	0.04%
2024/03/15	11	588.00	1	593.00	587.00	10	2,342	0.43%
2024/03/14	30	578.00	0	0.00	586.00	30	2,366	1.27%
2024/03/13	42	594.52	35	598.26	590.00	7	2,356	0.30%
2024/03/12	5	612.00	0	0.00	615.00	5	2,308	0.22%
2024/03/11	1	597.00	1	605.00	605.00	0	2,310	0.00%
2024/03/08	0	0.00	40	591.38	598.00	-40	2,282	-1.75%
2024/03/07	2	627.50	1	631.00	611.00	1	2,261	0.04%
2024/03/06	1	627.00	0	0.00	629.00	1	2,255	0.04%
2024/03/05	4	616.00	0	0.00	619.00	4	2,300	0.17%
2024/03/04	0	0.00	2	627.00	626.00	-2	2,289	-0.09%
2024/03/01	180	625.83	0	0.00	623.00	180	2,291	7.86%	大買/鉅額交易
2024/02/29	3	625.67	0	0.00	628.00	3	2,280	0.13%
2024/02/27	1	621.00	8	614.25	624.00	-7	2,262	-0.31%
2024/02/26	1	597.00	3	599.34	598.00	-2	2,192	-0.09%
2024/02/23	8	614.38	12	612.42	615.00	-4	2,142	-0.19%
2024/02/22	17	601.94	9	597.33	609.00	8	2,101	0.38%
2024/02/21	394	569.03	53	570.11	573.00	341	2,008	16.97%	大買/鉅額交易
2024/02/20	0	0.00	3	553.33	556.00	-3	1,971	-0.15%
2024/02/19	2	546.50	9	553.67	556.00	-7	1,981	-0.35%
2024/02/16	1	535.00	38	535.84	537.00	-37	1,989	-1.86%
2024/02/15	3	545.33	23	542.30	544.00	-20	1,990	-1.00%
2024/02/05	5	534.00	2	537.00	537.00	3	1,967	0.15%
2024/02/02	20	536.00	2	539.00	539.00	18	1,995	0.90%
2024/02/01	24	531.92	7	530.86	538.00	17	2,062	0.82%
2024/01/31	2	525.50	3	528.33	528.00	-1	2,201	-0.05%
2024/01/30	8	520.00	0	0.00	520.00	8	2,203	0.36%
2024/01/29	2	527.00	2	524.50	526.00	0	2,208	0.00%
2024/01/26	9	525.78	0	0.00	521.00	9	2,225	0.40%
2024/01/25	0	0.00	1	539.04	539.00	-1	2,238	-0.05%
2024/01/24	4	544.00	10	541.30	539.00	-6	2,249	-0.27%
2024/01/23	2	540.50	3	538.67	540.00	-1	2,265	-0.04%
2024/01/22	10	541.40	4	538.00	534.00	6	2,248	0.27%
2024/01/19	5	515.60	69	515.12	516.00	-64	2,212	-2.89%
2024/01/18	2	505.00	9	509.78	508.00	-7	2,231	-0.31%
2024/01/17	23	513.17	0	0.00	513.00	23	2,237	1.03%
2024/01/16	76	523.26	6	521.67	520.00	70	2,244	3.12%
2024/01/15	3	506.33	23	504.09	516.00	-20	2,234	-0.89%
2024/01/12	5	483.70	57	483.22	482.00	-52	2,197	-2.37%
2024/01/11	8	485.06	4	489.75	489.00	4	2,235	0.18%
2024/01/10	2	492.75	0	0.00	494.00	2	2,236	0.09%
2024/01/09	1	493.00	0	0.00	495.00	1	2,284	0.04%
2024/01/05	1	500.00	0	0.00	499.50	1	2,352	0.04%
2024/01/04	6	500.17	1	507.00	498.50	5	2,365	0.21%
2024/01/03	5	494.90	29	492.29	498.50	-24	2,373	-1.01%
2023/12/29	23	522.30	5	525.00	520.00	18	2,348	0.77%
2023/12/28	0	0.00	30	521.87	523.00	-30	2,351	-1.28%
2023/12/27	0.3	524.00	78	521.59	524.00	-77.7	2,414	-3.22%
2023/12/26	90	516.69	33	515.97	516.00	57	2,412	2.36%
2023/12/25	0.2	516.00	19	512.37	510.00	-18.8	2,454	-0.77%
2023/12/22	1.5	531.36	2	534.00	515.00	-0.5	2,488	-0.02%
2023/12/21	1	521.94	2	515.50	519.00	-1	2,478	-0.04%
2023/12/20	1	511.00	6	518.00	511.00	-5	2,471	-0.20%
2023/12/19	0	514.00	60	512.72	514.00	-60	2,477	-2.42%
2023/12/18	0	0.00	10	524.00	520.00	-10	2,487	-0.40%
2023/12/15	0	528.00	0	0.00	525.00	0	2,498	0.00%
2023/12/14	1	544.00	1	543.00	543.00	0	2,487	0.00%
2023/12/13	3	540.67	3	540.67	540.00	0	2,498	0.00%
2023/12/12	23	533.61	2	523.00	523.00	21	2,592	0.81%
2023/12/11	1	517.00	4	519.75	519.00	-3	2,551	-0.12%
2023/12/08	38	507.66	1	512.00	512.00	37	2,534	1.46%
2023/12/07	17	501.76	62	502.00	500.00	-45	2,535	-1.78%
2023/12/06	1	504.00	3	502.50	505.00	-2	2,550	-0.08%
2023/12/04	3	497.00	7	493.36	490.50	-4	2,618	-0.15%
2023/12/01	61	493.30	1	494.00	494.00	60	2,616	2.29%
2023/11/30	1	492.50	1	483.50	483.50	0	2,607	0.00%
2023/11/28	1	466.00	5	477.90	479.50	-4	2,599	-0.15%
2023/11/24	0	0.00	100	468.27	469.00	-100	2,796	-3.58%
2023/11/22	2	470.00	65	469.95	470.00	-63	2,783	-2.26%
2023/11/21	0	0.00	125	472.24	473.50	-125	2,771	-4.51%	大賣/鉅額交易
2023/11/20	0	0.00	8	478.00	478.00	-8	2,762	-0.29%
2023/11/17	20	481.00	12	478.17	479.00	8	2,772	0.29%
2023/11/16	14	472.07	14	474.00	472.00	0	2,761	0.00%
2023/11/15	20	479.15	11	480.59	479.50	9	2,733	0.33%
2023/11/14	2	486.00	1	494.00	485.50	1	2,705	0.04%
2023/11/13	10	492.50	12.1	490.49	493.00	-2.1	2,730	-0.08%
2023/11/10	6	484.33	12	486.67	485.00	-6	2,718	-0.22%
2023/11/09	16	485.50	5	482.70	485.50	11	2,696	0.41%
2023/11/08	18	464.64	209	467.83	470.00	-191	2,634	-7.25%	大賣/鉅額交易
2023/11/07	6	491.25	1	497.00	497.00	5	2,512	0.20%
2023/11/06	2	489.00	102	487.42	488.00	-100	2,497	-4.00%	大賣/
2023/11/03	14	485.82	2	484.00	482.50	12	2,493	0.48%
2023/11/01	2	464.50	0	0.00	466.50	2	2,505	0.08%
2023/10/31	14	465.71	0	0.00	465.50	14	2,494	0.56%
2023/10/27	7	449.86	9	458.67	458.00	-2	2,464	-0.08%
2023/10/26	1	458.00	0	0.00	455.00	1	2,457	0.04%
2023/10/25	2	468.00	0	0.00	468.00	2	2,478	0.08%
2023/10/24	0	0.00	31	473.10	475.00	-31	2,523	-1.23%
2023/10/23	0	0.00	3	483.00	472.50	-3	2,513	-0.12%
2023/10/20	1	485.00	0	0.00	485.00	1	2,524	0.04%
2023/10/19	15	487.50	3	488.33	490.00	12	2,517	0.48%
2023/10/18	4	473.88	2	477.50	470.00	2	2,505	0.08%
2023/10/17	10	485.60	79.5	485.96	486.50	-69.5	2,495	-2.78%
2023/10/16	58	478.82	0	0.00	480.50	58	2,498	2.32%
2023/10/13	123	480.80	48	476.58	478.50	75	2,496	3.00%	大買/
2023/10/12	25	464.12	135	462.54	470.00	-110	2,456	-4.48%	大賣/鉅額交易
2023/10/11	0	0.00	0.3	471.00	467.00	-0.3	2,456	-0.01%
2023/10/06	0	0.00	65	464.05	463.00	-65	2,440	-2.66%
2023/10/05	38	469.16	0	0.00	466.00	38	2,429	1.56%
2023/10/04	12	469.08	9	470.06	467.00	3	2,420	0.12%
2023/10/03	1	476.00	1	481.50	471.00	0	2,420	0.00%
2023/09/28	14	460.89	0	0.00	456.00	14	2,397	0.58%
2023/09/27	0	0.00	15	459.83	466.50	-15	2,358	-0.64%
2023/09/25	60	458.00	0	0.00	456.50	60	2,335	2.57%
2023/09/21	5.1	449.96	10	455.65	454.50	-4.9	2,363	-0.21%
2023/09/20	5	460.00	0	0.00	460.00	5	2,356	0.21%
2023/09/19	10.1	468.45	0	0.00	467.00	10.1	2,350	0.43%
2023/09/18	0.1	469.75	0	0.00	468.50	0.1	2,336	0.00%
2023/09/15	32	474.81	2	471.00	473.50	30	2,311	1.30%
2023/09/14	11	444.50	0	0.00	446.00	11	2,169	0.51%
2023/09/13	9	439.33	0	0.00	443.50	9	2,157	0.42%
2023/09/12	5	438.00	0	0.00	441.00	5	2,149	0.23%
2023/09/11	25	443.12	1	446.00	441.50	24	2,138	1.12%
2023/09/08	5	446.90	4	439.88	446.50	1	2,117	0.05%
2023/09/07	50	438.30	3	438.17	438.50	47	2,134	2.20%
2023/09/06	7	424.57	3	426.67	426.00	4	2,089	0.19%
2023/09/05	18	425.97	24	426.40	427.50	-6	2,079	-0.29%
2023/09/04	10	427.00	6	421.58	427.50	4	2,076	0.19%
2023/09/01	1	424.00	1	426.00	422.00	0	2,091	0.00%
2023/08/31	39	423.77	38.3	426.36	423.50	0.7	2,048	0.03%
2023/08/30	0	407.50	10	402.00	408.00	-10	1,904	-0.52%
2023/08/29	6.3	382.98	0	0.00	387.50	6.3	1,835	0.34%
2023/08/24	0	0.00	0	387.50	391.00	0	1,932	0.00%
2023/08/23	0	381.00	0	0.00	383.00	0	1,973	0.00%
2023/08/22	3	374.17	3	372.83	373.00	0	1,976	0.00%
2023/08/21	2	371.50	2	373.50	371.50	0	1,976	0.00%
2023/08/18	7	376.57	5.4	375.96	376.50	1.6	1,978	0.08%
2023/08/17	0	0.00	0	379.00	382.00	0	1,965	0.00%
2023/08/16	1	363.00	1.2	364.92	363.00	-0.2	1,926	-0.01%
2023/08/15	6.1	363.30	31	361.63	362.00	-24.9	1,925	-1.29%
2023/08/14	7	357.93	42.1	355.25	358.00	-35.1	1,945	-1.80%
2023/08/11	31.1	363.08	14	364.50	363.00	17.1	1,972	0.87%
2023/08/10	8.1	371.07	8	370.75	371.00	0.1	1,967	0.01%
2023/08/09	8	379.06	8	380.25	379.00	0	1,980	0.00%
2023/08/08	25	383.46	14	380.86	383.00	11	1,970	0.56%
2023/08/07	38.4	387.12	28	389.21	386.50	10.4	1,946	0.53%
2023/08/02	12	397.71	7	400.86	396.50	5	1,908	0.26%
2023/08/01	8	409.81	2	410.00	409.50	6	1,930	0.31%
2023/07/31	43	408.44	20	408.50	409.00	23	1,928	1.19%
2023/07/28	7	421.50	0	416.50	421.50	7	1,918	0.36%
2023/07/27	1	392.04	2	401.00	412.50	-1	1,870	-0.05%
2023/07/26	10	385.40	10	385.60	384.50	0	1,809	0.00%
2023/07/24	24	396.58	0	0.00	396.50	24	1,799	1.33%
2023/07/19	6	406.17	7	425.50	407.00	-1	1,758	-0.06%
2023/07/18	3	399.50	0	0.00	410.00	3	1,721	0.17%
2023/07/14	0	0.00	0	406.00	407.00	0	1,697	0.00%
2023/07/13	0	398.50	0	0.00	398.00	0	1,692	0.00%
2023/07/11	12	391.46	7	392.36	392.50	5	1,687	0.30%
2023/07/10	16	386.09	9	385.78	386.00	7	1,711	0.41%
2023/07/07	21.3	388.56	4	386.75	389.00	17.3	1,766	0.98%
2023/07/06	0	409.00	0	0.00	409.00	0	1,752	0.00%
2023/07/05	6	404.08	18	407.39	404.00	-12	1,787	-0.67%
2023/07/04	3	414.00	0	0.00	408.50	3	1,840	0.16%
2023/07/03	2	415.25	0	0.00	417.50	2	1,872	0.11%
2023/06/30	15	412.83	6	418.92	411.50	9	1,969	0.46%
2023/06/29	16	428.63	12	435.58	423.50	4	2,026	0.20%
2023/06/28	27	423.20	1	421.50	424.00	26	1,996	1.30%
2023/06/27	2	413.25	1	408.50	415.00	1	1,988	0.05%
2023/06/26	1	410.50	2	410.00	410.00	-1	1,992	-0.05%
2023/06/21	5	410.00	0	0.00	412.00	5	2,046	0.24%
2023/06/20	4	416.25	4	418.50	416.00	0	2,040	0.00%
2023/06/19	7	422.00	2	423.25	422.00	5	2,044	0.24%
2023/06/16	28	427.71	3	429.00	429.00	25	2,039	1.23%
2023/06/15	3	427.17	3	425.83	427.50	0	2,030	0.00%
2023/06/14	15	422.33	3	424.17	420.00	12	2,020	0.59%
2023/06/13	21	426.60	10	437.35	428.00	11	2,051	0.54%
2023/06/12	50	429.69	0	0.00	430.00	50	1,991	2.51%
2023/06/09	9	420.00	0	0.00	421.00	9	1,987	0.45%
2023/06/08	6	424.92	1	424.00	424.00	5	1,996	0.25%
2023/06/07	26	424.81	12	424.29	423.00	14	1,989	0.70%
2023/06/06	0	0.00	4	407.75	406.50	-4	1,949	-0.21%
2023/06/05	1	410.00	0	0.00	410.00	1	1,956	0.05%
2023/06/02	12	414.17	22	416.27	410.50	-10	1,953	-0.51%
2023/06/01	36	422.94	0	0.00	419.00	36	1,941	1.85%
2023/05/31	41	428.29	10	433.20	427.50	31	1,927	1.61%
2023/05/30	159	417.79	0	0.00	416.00	159	1,878	8.46%	大買/鉅額交易
2023/05/29	14	414.61	7	408.65	415.50	7	1,865	0.38%
2023/05/26	15	398.47	1	399.50	398.00	14	1,829	0.77%
2023/05/25	8	389.88	9	390.56	391.50	-1	1,823	-0.05%
2023/05/24	5	393.40	1	395.00	395.00	4	1,836	0.22%
2023/05/23	3	391.50	0	0.00	392.00	3	1,840	0.16%
2023/05/22	2	388.25	2	387.75	388.00	0	1,839	0.00%
2023/05/19	8	388.19	3	389.83	388.50	5	1,845	0.27%
2023/05/18	19	389.34	13	390.38	389.00	6	1,838	0.33%
2023/05/17	4	389.75	0	0.00	389.50	4	1,813	0.22%
2023/05/16	4	374.63	4	375.50	373.50	0	1,798	0.00%
2023/05/12	6	378.42	6	374.42	378.50	0	1,779	0.00%
2023/05/11	5	377.10	5	377.90	377.00	0	1,796	0.00%
2023/05/10	13	381.00	13	383.38	381.00	0	1,814	0.00%
2023/05/09	282	393.09	11	391.32	390.50	271	1,824	14.85%	大買/鉅額交易
2023/05/08	2	395.00	0	0.00	395.00	2	1,824	0.11%
2023/05/03	2	387.50	0	0.00	388.00	2	1,795	0.11%
2023/04/25	0	0.00	73	376.31	375.00	-73	1,788	-4.08%
2023/04/24	0	0.00	101	386.22	385.00	-101	1,782	-5.67%	大賣/鉅額交易
2023/04/20	0	396.50	15	394.77	394.00	-15	1,809	-0.83%
2023/04/19	0	399.50	0.1	395.00	393.50	-0.1	1,826	-0.01%
2023/04/14	2	411.00	2	410.25	411.00	0	1,890	0.00%
2023/04/13	24	409.50	30	413.00	409.50	-6	1,894	-0.32%
2023/04/12	30	423.67	12	420.21	424.00	18	1,860	0.97%
2023/04/11	13	409.88	28	409.46	409.00	-15	1,791	-0.84%
2023/04/10	30	400.83	29	401.05	400.50	1	1,753	0.06%
2023/04/07	119	407.39	18	405.78	408.00	101	1,723	5.86%	大買/鉅額交易
2023/04/06	59	399.41	22	389.18	398.00	37	1,659	2.23%
2023/03/31	62	397.91	4	395.63	392.00	58	1,613	3.60%
2023/03/30	89	381.65	0	0.00	381.50	89	1,510	5.89%
2023/03/29	0	0.00	15	364.73	362.50	-15	1,435	-1.05%
2023/03/28	0	0.00	16	368.81	368.50	-16	1,441	-1.11%
2023/03/27	44	375.82	15	374.50	370.00	29	1,446	2.00%
2023/03/24	4	371.13	5	378.10	378.00	-1	1,434	-0.07%
2023/03/23	12	364.67	2	365.25	365.00	10	1,383	0.72%
2023/03/22	0	0.00	1	360.00	360.50	-1	1,383	-0.07%
2023/03/21	0	0.00	9	353.50	352.00	-9	1,397	-0.64%
2023/03/20	1	358.00	0	0.00	356.50	1	1,422	0.07%
2023/03/16	22	351.59	30	355.67	356.50	-8	1,429	-0.56%
2023/03/13	0	0.00	751	346.02	350.00	-751	1,436	-52.27%	大賣/鉅額交易
2023/03/10	5	351.00	1	349.00	351.00	4	1,424	0.28%
2023/03/09	1	364.00	0	0.00	362.50	1	1,424	0.07%
2023/03/07	1	367.00	0	0.00	367.00	1	1,416	0.07%
2023/03/06	1	369.50	0	0.00	368.00	1	1,415	0.07%
2023/03/03	0	365.00	0	0.00	362.50	0	1,411	0.00%
2023/02/24	0	0.00	24	351.63	351.00	-24	1,403	-1.71%
2023/02/22	0	0.00	1	359.00	355.50	-1	1,479	-0.07%
2023/02/20	1	367.50	0	0.00	367.00	1	1,551	0.06%
2023/02/14	106	364.85	0	0.00	365.00	106	1,636	6.48%	大買/鉅額交易
2023/02/13	1	351.50	0	0.00	351.50	1	1,652	0.06%
2023/02/10	23	353.37	17	353.03	352.00	6	1,684	0.36%
2023/02/09	0	0.00	1.5	360.83	360.50	-1.5	1,688	-0.09%
2023/02/08	0	0.00	150	369.35	370.50	-150	1,697	-8.84%	大賣/鉅額交易
2023/02/07	13	359.42	24	359.27	359.00	-11	1,692	-0.65%
2023/02/06	0	0.00	5	359.50	364.00	-5	1,686	-0.30%
2023/02/03	0	0.00	1	371.50	368.00	-1	1,678	-0.06%
2023/02/02	0	0.00	3	372.00	369.00	-3	1,682	-0.18%
2023/02/01	6	367.83	0	0.00	368.00	6	1,691	0.35%
2023/01/31	5	364.50	10	372.00	371.00	-5	1,698	-0.29%
2023/01/30	8	365.50	6	369.25	365.00	2	1,680	0.12%
2023/01/16	0	356.00	0	0.00	354.50	0	1,694	0.00%
2023/01/13	0	0.00	8	357.44	348.50	-8	1,699	-0.47%
2023/01/12	14	358.54	0	0.00	355.00	14	1,700	0.82%
2023/01/11	8	359.00	10	361.60	362.50	-2	1,712	-0.12%
2023/01/10	86	353.65	3	353.00	354.00	83	1,700	4.88%
2023/01/09	24	348.06	15	346.47	349.00	9	1,706	0.53%
2023/01/06	0	350.00	6	345.67	351.00	-6	1,732	-0.34%
2023/01/05	7	334.36	7	334.21	335.50	0	1,724	0.00%
2023/01/04	11	326.41	0	0.00	327.00	11	1,797	0.61%
2023/01/03	83	322.33	1	322.00	325.00	82	1,823	4.50%
2022/12/30	301	316.48	1	317.50	315.00	300	1,822	16.46%	大買/鉅額交易
2022/12/27	1	313.50	1	315.50	315.50	0	1,863	0.00%
2022/12/23	1	304.00	0	0.00	305.00	1	1,906	0.05%
2022/12/21	0	0.00	167	305.90	305.00	-167	1,916	-8.71%	大賣/鉅額交易
2022/12/19	0	0.00	1	310.50	313.50	-1	1,914	-0.05%
2022/12/14	0	0.00	1	310.00	310.50	-1	1,929	-0.05%
2022/12/09	1	313.00	0	0.00	313.00	1	1,874	0.05%
2022/12/08	17	304.18	159	304.53	307.50	-142	1,866	-7.61%	大賣/鉅額交易
2022/12/07	23	301.96	17	304.97	303.00	6	1,862	0.32%
2022/12/06	4	321.88	185	310.65	307.00	-181	1,833	-9.87%	大賣/鉅額交易
2022/12/05	0	0.00	8	335.31	335.00	-8	1,766	-0.45%
2022/12/01	1	337.50	1	337.00	337.00	0	1,767	0.00%
2022/11/30	1	326.00	1	327.00	326.50	0	1,752	0.00%
2022/11/29	1	323.00	1	326.50	326.50	0	1,763	0.00%
2022/11/25	2	333.00	1	336.50	330.50	1	1,778	0.06%
2022/11/24	1	336.50	0	0.00	337.00	1	1,777	0.06%
2022/11/23	2	331.50	1	330.00	328.50	1	1,769	0.06%
2022/11/22	2	329.25	1	331.00	333.50	1	1,770	0.06%
2022/11/21	67	338.51	17	336.47	329.50	50	1,773	2.82%
2022/11/18	3	348.33	2	347.00	339.00	1	1,749	0.06%
2022/11/17	15	336.90	43	340.08	336.50	-28	1,672	-1.67%
2022/11/16	2	331.75	2	338.50	338.50	0	1,640	0.00%
2022/11/15	11	324.68	35	326.93	325.50	-24	1,590	-1.51%
2022/11/14	6	321.00	121	322.51	321.00	-115	1,571	-7.32%	大賣/鉅額交易
2022/11/11	17	328.41	1	333.00	325.50	16	1,558	1.03%
2022/11/10	2	309.50	0	0.00	312.50	2	1,525	0.13%
2022/11/09	1	314.50	2	316.50	316.50	-1	1,532	-0.07%
2022/11/07	11	285.23	22	295.05	296.00	-11	1,487	-0.74%
2022/11/03	10	295.00	0	0.00	294.00	10	1,454	0.69%
2022/11/01	0	0.00	2	297.50	297.00	-2	1,431	-0.14%
2022/10/31	1	295.00	0	0.00	295.50	1	1,435	0.07%
2022/10/27	0	0.00	1	298.00	299.00	-1	1,437	-0.07%
2022/10/26	3	285.67	3	287.67	285.50	0	1,439	0.00%
2022/10/24	1	295.50	0	0.00	295.00	1	1,470	0.07%
2022/10/21	7	298.00	1	290.00	290.00	6	1,472	0.41%
2022/10/20	10	295.00	0	0.00	293.50	10	1,471	0.68%
2022/10/18	0	0.00	11	306.50	307.50	-11	1,461	-0.75%
2022/10/17	28	299.32	25	296.18	304.50	3	1,454	0.21%
2022/10/14	103	307.48	211	303.57	306.50	-108	1,448	-7.46%	大買/大賣/鉅額交易
2022/10/13	28	298.34	28.1	302.68	298.00	-0.1	1,443	-0.01%
2022/10/12	504.1	300.08	16	306.13	311.00	488.1	1,406	34.70%	大買/鉅額交易
2022/10/11	2	288.00	2	289.50	289.50	0	1,354	0.00%
2022/10/07	1	291.50	1	286.00	286.00	0	1,342	0.00%
2022/10/06	31	289.89	1	291.50	288.50	30	1,351	2.22%
2022/10/05	0	0.00	3	287.83	288.00	-3	1,371	-0.22%
2022/10/04	21	282.95	1	283.00	282.50	20	1,349	1.48%
2022/10/03	1	276.50	1	281.00	280.00	0	1,346	0.00%
2022/09/30	0	0.00	2	266.50	265.50	-2	1,352	-0.15%
2022/09/26	15	256.00	0	0.00	256.00	15	1,409	1.06%
2022/09/23	31	269.44	0	0.00	268.00	31	1,433	2.16%
2022/09/21	1	282.00	1	276.50	275.50	0	1,461	0.00%
2022/09/19	1	295.00	1	292.00	290.00	0	1,491	0.00%
2022/09/14	1	296.50	0	0.00	298.00	1	1,585	0.06%
2022/09/13	0	0.00	2	303.00	301.50	-2	1,596	-0.13%
2022/09/08	8	303.44	0	0.00	301.00	8	1,667	0.48%
2022/09/05	25	293.74	2	293.50	293.00	23	1,758	1.31%
2022/08/29	6	307.50	0	0.00	307.50	6	1,764	0.34%
2022/08/26	0	320.00	5	319.80	317.00	-5	1,759	-0.28%
2022/08/24	1	305.50	1	306.50	306.00	0	1,783	0.00%
2022/08/23	1	306.00	1	304.50	304.50	0	1,794	0.00%
2022/08/18	1	307.50	1	309.00	309.50	0	1,877	0.00%
2022/08/15	1	313.00	0	0.00	312.00	1	1,878	0.05%
2022/08/10	1	290.00	1	292.50	292.00	0	1,872	0.00%
2022/08/09	17	294.18	0	0.00	294.00	17	1,895	0.90%
2022/08/08	1	291.00	1	291.00	292.00	0	1,913	0.00%
2022/08/02	1	280.50	1	283.50	284.00	0	1,961	0.00%
2022/08/01	1	282.00	1	286.50	286.00	0	1,978	0.00%
2022/07/27	3	288.33	1	292.00	293.50	2	1,961	0.10%
2022/07/26	1	291.00	1	289.50	290.00	0	1,965	0.00%
2022/07/18	5	295.40	10	297.00	301.00	-5	2,029	-0.25%
2022/07/15	5	277.50	2	277.00	286.50	3	1,996	0.15%
2022/07/14	5	273.00	0	0.00	279.50	5	1,999	0.25%
2022/07/11	1	267.00	10	270.25	269.00	-9	1,988	-0.45%
2022/07/08	0.5	273.00	2	272.75	272.50	-1.5	2,014	-0.07%
2022/07/07	10	259.30	34	257.71	263.00	-24	1,991	-1.21%
2022/07/06	5	251.00	0	0.00	251.00	5	1,996	0.25%
2022/07/05	8	255.38	0	0.00	257.50	8	2,042	0.39%
2022/07/04	10	256.00	18	258.17	258.00	-8	2,055	-0.39%
2022/07/01	1	265.50	3	266.33	256.00	-2	2,070	-0.10%
2022/06/30	1	274.00	1	270.00	271.00	0	2,044	0.00%
2022/06/27	6	299.17	5	301.50	301.00	1	2,115	0.05%
2022/06/24	9	295.28	0	0.00	294.00	9	2,109	0.43%
2022/06/23	6	297.00	1	303.00	297.00	5	2,097	0.24%
2022/06/22	6	313.00	0	0.00	299.50	6	2,079	0.29%
2022/06/20	6	323.67	0	0.00	316.00	6	2,050	0.29%
2022/06/17	31	335.24	0	0.00	328.00	31	2,031	1.53%
2022/06/16	3	356.50	137	350.84	345.50	-134	1,994	-6.72%	大賣/鉅額交易
2022/06/15	5	355.00	0	0.00	351.50	5	1,967	0.25%
2022/06/14	110	359.70	0	0.00	363.50	110	1,977	5.56%	大買/鉅額交易
2022/06/13	1	370.50	0	0.00	369.50	1	1,971	0.05%
2022/06/08	0	0.00	14	388.71	389.50	-14	2,040	-0.69%
2022/06/01	0	0.00	1	405.00	400.00	-1	2,199	-0.05%
2022/05/31	7	392.07	15	389.00	395.50	-8	2,215	-0.36%
2022/05/30	0	0.00	1	391.00	393.00	-1	2,257	-0.04%
2022/05/26	5	372.50	0	0.00	368.00	5	2,256	0.22%
2022/05/25	10	375.55	0	0.00	376.00	10	2,256	0.44%
2022/05/19	0	0.00	3	393.00	393.50	-3	2,522	-0.12%
2022/05/18	3	391.00	0	0.00	391.00	3	2,612	0.11%
2022/05/17	6	387.83	0	0.00	387.50	6	2,701	0.22%
2022/05/16	0	0.00	15	382.67	375.50	-15	2,822	-0.53%
2022/05/12	4	371.75	3	373.00	370.00	1	2,919	0.03%
2022/05/11	8	376.44	0	0.00	375.50	8	3,044	0.26%
2022/05/09	6	380.25	0	0.00	378.50	6	3,233	0.19%
2022/05/05	0	0.00	1	396.50	406.00	-1	3,227	-0.03%
2022/05/03	16	384.75	2	384.25	389.00	14	3,229	0.43%
2022/04/29	5	389.00	0	0.00	387.50	5	3,242	0.15%
2022/04/28	14	385.82	0	0.00	384.00	14	3,250	0.43%
2022/04/27	1	378.00	43	375.67	385.50	-42	3,252	-1.29%
2022/04/26	0	0.00	5	390.60	393.00	-5	3,209	-0.16%
2022/04/25	0	0.00	23	387.48	385.50	-23	3,214	-0.72%
2022/04/21	0	0.00	63	416.12	410.00	-63	3,207	-1.96%
2022/04/20	6	412.92	17	412.44	414.50	-11	3,212	-0.34%
2022/04/19	0	0.00	5	420.80	415.00	-5	3,214	-0.16%
2022/04/18	0	0.00	179	415.72	414.50	-179	3,251	-5.51%	大賣/鉅額交易
2022/04/15	0	0.00	2	420.50	418.00	-2	3,300	-0.06%
2022/04/14	5	417.50	0	0.00	424.00	5	3,346	0.15%
2022/04/13	1	432.50	1	430.50	430.50	0	3,375	0.00%
2022/04/12	26	427.62	2	426.50	426.50	24	3,440	0.70%
2022/04/11	4	432.25	114	424.74	420.50	-110	3,511	-3.13%	大賣/鉅額交易
2022/04/08	6	444.25	147	450.98	444.50	-141	3,541	-3.98%	大賣/鉅額交易
2022/04/07	9.2	463.48	53	468.56	455.50	-43.8	3,592	-1.22%
2022/04/06	0	0.00	100	471.53	473.00	-100	3,620	-2.76%
2022/03/31	1	484.50	25	476.30	475.50	-24	3,726	-0.64%
2022/03/30	186	491.94	27	490.19	495.00	159	3,698	4.30%	大買/鉅額交易
2022/03/29	1	477.00	4	476.38	480.00	-3	3,699	-0.08%
2022/03/28	5	463.50	3	463.67	467.50	2	3,860	0.05%
2022/03/25	20	482.50	0	0.00	477.50	20	3,892	0.51%
2022/03/24	0	0.00	16	479.13	479.00	-16	3,921	-0.41%
2022/03/23	17	488.68	98	486.64	485.50	-81	3,944	-2.05%
2022/03/22	22	476.30	0	0.00	474.50	22	3,957	0.56%
2022/03/18	0	0.00	0	484.00	485.50	0	4,110	0.00%
2022/03/17	1	485.00	2	485.00	486.00	-1	4,236	-0.02%
2022/03/16	4.1	455.59	11	464.27	455.50	-6.9	4,239	-0.16%
2022/03/15	10.1	465.54	60	470.08	464.00	-49.9	4,305	-1.16%
2022/03/14	4	487.25	0	0.00	487.00	4	4,369	0.09%
2022/03/11	4	486.13	0	0.00	484.00	4	4,399	0.09%
2022/03/10	0	0.00	1	493.00	497.00	-1	4,454	-0.02%
2022/03/09	2	478.25	3	480.17	478.00	-1	4,662	-0.02%
2022/03/08	3.2	478.06	0	0.00	472.00	3.2	4,874	0.07%
2022/03/03	28	519.25	20	525.00	528.00	8	5,067	0.16%
2022/03/02	1	514.00	2	516.00	520.00	-1	5,067	-0.02%
2022/03/01	2	517.50	2	517.50	517.00	0	5,083	0.00%
2022/02/25	1	504.00	2	508.00	510.00	-1	5,095	-0.02%
2022/02/24	9.2	499.26	5	512.00	494.50	4.2	5,073	0.08%
2022/02/23	0.1	518.00	0	0.00	528.00	0.1	5,045	0.00%
2022/02/22	7	512.57	66	508.44	513.00	-59	5,045	-1.17%
2022/02/21	13	531.15	3	526.67	526.00	10	5,000	0.20%
2022/02/18	44	524.11	4.1	533.32	537.00	39.9	4,946	0.81%
2022/02/17	43	517.53	5	519.80	519.00	38	4,865	0.78%
2022/02/16	521	515.27	12	514.42	516.00	509	4,770	10.67%	大買/鉅額交易
2022/02/15	10	495.00	0.1	491.00	496.00	9.9	4,657	0.21%
2022/02/14	0.1	488.00	0	0.00	489.00	0.1	4,622	0.00%
2022/02/11	21	500.00	10	497.55	490.00	11	4,611	0.24%
2022/02/10	14	493.43	24.2	488.89	496.00	-10.2	4,517	-0.23%
2022/02/09	6	475.50	5	476.00	478.00	1	4,408	0.02%
2022/02/08	5	453.40	0	0.00	456.50	5	4,392	0.11%
2022/02/07	0	0.00	1	444.50	447.50	-1	4,380	-0.02%
2022/01/26	2.2	453.41	5	452.40	448.50	-2.8	4,381	-0.06%
2022/01/25	1	454.00	0	0.00	451.00	1	4,382	0.02%
2022/01/24	1	438.00	2	447.00	452.00	-1	4,380	-0.02%
2022/01/21	63.2	452.00	1	455.00	452.00	62.2	4,357	1.43%
2022/01/20	1	461.00	2	457.25	461.50	-1	4,343	-0.02%
2022/01/19	1	456.50	0	0.00	456.50	1	4,330	0.02%
2022/01/18	51	464.72	1	465.00	461.50	50	4,309	1.16%
2022/01/17	4	456.38	2	458.75	463.00	2	4,286	0.05%
2022/01/14	12.1	442.50	170	439.50	450.00	-157.9	4,268	-3.70%	大賣/鉅額交易
2022/01/13	10	459.25	10	450.70	452.00	0	4,265	0.00%
2022/01/12	0	0.00	1	450.00	452.50	-1	4,259	-0.02%
2022/01/11	501	453.45	0	0.00	447.00	501	4,253	11.78%	大買/鉅額交易
2022/01/10	2	451.50	16	452.66	459.00	-14	4,231	-0.33%
2022/01/07	0.1	458.00	35	455.87	455.50	-34.9	4,194	-0.83%
2022/01/06	2	468.50	27	468.56	467.00	-25	4,144	-0.60%
2022/01/05	1	486.00	1	475.50	476.00	0	4,112	0.00%
2022/01/04	11	484.59	16	492.25	488.50	-5	4,057	-0.12%
2022/01/03	0	0.00	10	498.50	493.00	-10	3,973	-0.25%
2021/12/30	29	522.00	14	520.14	512.00	15	3,884	0.39%
2021/12/29	19	511.78	11	509.45	514.00	8	3,814	0.21%
2021/12/28	0	0.00	14	501.79	499.00	-14	3,775	-0.37%
2021/12/27	9	503.00	9.8	503.63	499.50	-0.8	3,759	-0.02%
2021/12/24	0	0.00	1	493.00	487.50	-1	3,695	-0.03%
2021/12/23	14	489.25	15	494.03	489.50	-1	3,688	-0.03%
2021/12/22	63	485.60	254	484.97	487.00	-191	3,655	-5.22%	大賣/鉅額交易
2021/12/21	259	466.07	52	465.94	464.50	207	3,484	5.94%	大買/鉅額交易
2021/12/20	51	466.06	206	465.99	466.00	-155	3,441	-4.50%	大賣/鉅額交易
2021/12/17	4	474.63	17	466.18	464.00	-13	3,413	-0.38%
2021/12/16	1	473.00	0	0.00	471.00	1	3,389	0.03%
2021/12/15	6	460.08	28	465.71	471.00	-22	3,371	-0.65%
2021/12/13	12	493.08	5	489.60	488.50	7	3,247	0.22%
2021/12/10	20	476.88	31	475.06	475.50	-11	3,139	-0.35%
2021/12/09	32	483.64	54	482.73	480.00	-22	3,090	-0.71%
2021/12/08	17	489.82	36	489.39	475.00	-19	3,000	-0.63%
2021/12/07	13	478.04	12	475.46	476.50	1	2,887	0.03%
2021/12/06	0	0.00	52	473.49	474.50	-52	2,849	-1.83%
2021/12/03	442	473.90	18	474.22	478.00	424	2,781	15.24%	大買/鉅額交易
2021/12/02	25	449.32	102.2	442.58	458.50	-77.2	2,560	-3.01%	大賣/
2021/12/01	1	408.50	0	0.00	417.00	1	2,337	0.04%
2021/11/30	334	412.02	0	0.00	412.00	334	2,301	14.52%	大買/鉅額交易
2021/11/29	10	417.30	0	420.00	417.50	10	2,033	0.49%
2021/11/26	38	424.55	2	425.00	425.00	36	2,008	1.79%
2021/11/25	36.3	425.30	2	426.00	426.50	34.3	1,970	1.74%
2021/11/22	1	428.50	1	427.50	427.50	0	1,933	0.00%
2021/11/18	1	411.00	1	409.00	409.00	0	1,848	0.00%
2021/11/17	1	399.50	8	400.00	399.50	-7	1,812	-0.39%
2021/11/16	0.2	395.00	2	393.50	393.00	-1.8	1,812	-0.10%
2021/11/15	1	398.00	0	0.00	400.50	1	1,818	0.05%
2021/11/12	0	393.50	0	0.00	392.50	0	1,843	0.00%
2021/11/10	8	395.94	6	389.67	395.50	2	1,871	0.11%
2021/11/09	6	383.75	1	385.00	386.00	5	1,849	0.27%
2021/11/05	52	380.07	0	0.00	377.50	52	1,787	2.91%
2021/11/04	1	389.50	0	0.00	386.00	1	1,791	0.06%
2021/11/02	1	391.00	0	0.00	382.00	1	1,927	0.05%
2021/11/01	2	383.75	1	387.00	386.50	1	2,050	0.05%
2021/10/29	1	389.00	1.3	390.25	390.50	-0.3	2,050	-0.02%
2021/10/26	2	386.00	5	385.00	383.50	-3	2,159	-0.14%
2021/10/25	5	379.50	0	0.00	381.50	5	2,158	0.23%
2021/10/22	0	0.00	1	381.50	382.00	-1	2,180	-0.05%
2021/10/21	4.3	383.84	3	380.17	379.50	1.3	2,220	0.06%
2021/10/20	4	369.00	0	0.00	369.00	4	2,186	0.18%
2021/10/19	1	364.50	0.2	366.50	364.50	0.8	2,181	0.04%
2021/10/18	6.3	355.07	1	352.00	354.50	5.3	2,183	0.24%
2021/10/15	7.3	357.95	1	355.50	359.50	6.3	2,177	0.29%
2021/10/14	6	356.17	0.1	349.00	352.50	5.9	2,171	0.27%
2021/10/13	51	352.68	1	359.50	350.50	50	2,154	2.32%
2021/10/12	1.4	369.00	0	0.00	366.00	1.4	2,126	0.06%
2021/10/06	2.1	374.38	0	0.00	370.00	2.1	2,129	0.10%
2021/10/04	2.1	379.67	1	378.00	378.00	1.1	2,179	0.05%
2021/10/01	2	380.75	0	0.00	378.50	2	2,169	0.09%
2021/09/29	3	376.00	2	370.00	370.50	1	2,176	0.05%
2021/09/24	1	396.00	0	0.00	394.00	1	2,229	0.04%
2021/09/17	2	403.25	0	0.00	401.00	2	2,247	0.09%
2021/09/16	0	0.00	5	397.00	404.50	-5	2,247	-0.22%
2021/09/15	1	404.50	0	0.00	400.00	1	2,228	0.04%
2021/09/14	0.1	414.50	0	0.00	412.50	0.1	2,218	0.00%
2021/09/13	0	0.00	3	417.17	416.00	-3	2,264	-0.13%
2021/09/10	1	421.50	0	0.00	422.50	1	2,300	0.04%
2021/09/08	1.2	416.42	0	0.00	411.50	1.2	2,335	0.05%
2021/09/07	1	420.00	1	421.00	421.00	0	2,346	0.00%
2021/09/03	4	424.50	4	422.50	424.50	0	2,375	0.00%
2021/09/01	9	433.22	0	0.00	436.50	9	2,392	0.38%
2021/08/30	4.1	422.00	0	0.00	421.50	4.1	2,415	0.17%
2021/08/26	6	431.67	0	0.00	419.00	6	2,427	0.25%
2021/08/25	12	429.67	0	0.00	432.00	12	2,471	0.49%
2021/08/24	0	0.00	4	428.00	422.50	-4	2,510	-0.16%
2021/08/19	6	425.00	5	435.00	418.50	1	2,637	0.04%
2021/08/18	2	443.00	0	0.00	443.00	2	2,639	0.08%
2021/08/17	5	416.50	5	419.00	417.00	0	2,662	0.00%
2021/08/16	1.1	418.19	0	0.00	419.50	1.1	2,666	0.04%
2021/08/13	8.1	435.75	6	435.17	434.00	2.1	2,654	0.08%
2021/08/10	2	476.50	79	476.94	470.00	-77	2,720	-2.83%
2021/08/09	185.5	496.68	109.5	505.89	496.50	76	2,764	2.75%	大買/大賣/
2021/08/06	4	526.50	102	525.25	525.00	-98	2,712	-3.61%	大賣/
2021/08/05	217.6	526.36	7	529.43	535.00	210.6	2,729	7.72%	大買/鉅額交易
2021/08/04	1	501.00	0	0.00	503.00	1	2,734	0.04%
2021/08/02	1	489.50	7	490.64	497.00	-6	2,804	-0.21%
2021/07/29	0	0.00	15	474.60	477.00	-15	2,822	-0.53%
2021/07/28	3	467.00	2	465.50	472.00	1	2,885	0.03%
2021/07/27	2	487.00	0	0.00	482.00	2	2,954	0.07%
2021/07/26	5	478.40	5	475.00	476.00	0	2,984	0.00%
2021/07/22	2.1	474.49	0	0.00	473.50	2.1	3,131	0.07%
2021/07/21	0	0.00	1	481.00	471.00	-1	3,234	-0.03%
2021/07/20	0.1	478.00	5	482.40	475.50	-5	3,385	-0.15%
2021/07/16	1	481.50	0	0.00	485.00	1	3,652	0.03%
2021/07/15	0	0.00	1	480.50	482.00	-1	3,796	-0.03%
2021/07/14	0.1	476.50	16	477.06	476.00	-16	3,811	-0.42%
2021/07/13	16	477.03	50	476.85	476.50	-34	3,829	-0.89%
2021/07/12	7.1	478.99	103	474.01	475.00	-96	3,846	-2.49%	大賣/
2021/07/07	0	0.00	1	499.00	501.00	-1	3,880	-0.03%
2021/07/06	3	501.17	1	497.00	497.00	2	3,884	0.05%
2021/07/05	102	507.51	8	498.31	505.00	94	3,906	2.41%	大買/
2021/07/02	0	0.00	8	481.25	482.50	-8	3,863	-0.21%
2021/07/01	0	0.00	10	473.85	473.50	-10	3,864	-0.26%
2021/06/30	0	0.00	2	476.75	480.00	-2	3,859	-0.05%
2021/06/29	8	472.50	0	0.00	471.00	8	3,865	0.21%
2021/06/28	1	465.50	2	474.25	478.00	-1	3,874	-0.03%
2021/06/25	1	470.50	0	0.00	470.00	1	3,892	0.03%
2021/06/24	1	473.00	0	0.00	474.50	1	3,967	0.03%
2021/06/23	0	0.00	6	473.92	474.50	-6	4,006	-0.15%
2021/06/22	6	464.58	2	474.00	464.50	4	4,043	0.10%
2021/06/21	6.1	484.36	1	478.50	475.00	5.1	4,006	0.13%
2021/06/18	1	488.00	5	495.00	493.50	-4	3,987	-0.10%
2021/06/17	7	485.79	0	0.00	493.50	7	3,982	0.18%
2021/06/16	0	0.00	1	492.50	490.50	-1	3,982	-0.03%
2021/06/15	0	0.00	16	500.47	499.00	-16	3,996	-0.40%
2021/06/11	0	0.00	8	489.19	486.50	-8	4,009	-0.20%
2021/06/10	2	485.75	16	488.75	488.00	-14	4,017	-0.35%
2021/06/09	1	476.50	2	479.25	476.50	-1	4,030	-0.02%
2021/06/08	1	479.00	3	477.33	476.00	-2	4,160	-0.05%
2021/06/07	1	460.50	1	463.50	468.00	0	4,185	0.00%
2021/06/04	0	0.00	6	467.42	472.00	-6	4,174	-0.14%
2021/06/03	1	468.00	0	0.00	468.50	1	4,212	0.02%
2021/06/02	104	469.29	82	474.46	469.50	22	4,197	0.52%	大買/
2021/06/01	15	492.50	6	493.17	486.00	9	4,174	0.22%
2021/05/28	4	467.25	2	471.25	466.50	2	4,192	0.05%
2021/05/27	1	462.00	1	463.50	459.00	0	4,211	0.00%
2021/05/26	2	474.50	2	470.75	468.50	0	4,281	0.00%
2021/05/25	0	0.00	1	465.00	475.00	-1	4,490	-0.02%
2021/05/24	9	443.33	3	453.00	453.00	6	4,479	0.13%
2021/05/19	2	454.00	0	0.00	459.50	2	4,534	0.04%
2021/05/18	2	455.25	0	0.00	455.50	2	4,527	0.04%
2021/05/17	26	412.52	6	412.17	414.50	20	4,543	0.44%
2021/05/14	6	468.08	0	0.00	450.00	6	4,472	0.13%
2021/05/13	0	0.00	27	446.83	447.00	-27	4,437	-0.61%
2021/05/12	1.1	468.33	6	443.92	450.50	-5	4,400	-0.11%
2021/05/11	3.1	493.03	2	512.50	492.50	1.1	4,269	0.02%
2021/05/10	0	0.00	7	551.29	547.00	-7	4,201	-0.17%
2021/05/07	17	542.71	10	541.10	547.00	7	4,195	0.17%
2021/05/06	19	533.16	2	527.00	530.00	17	4,187	0.41%
2021/05/05	2	546.00	6	532.00	533.00	-4	4,160	-0.10%
2021/05/04	10	559.50	12	557.17	568.00	-2	4,147	-0.05%
2021/05/03	7	605.14	3	590.67	586.00	4	4,111	0.10%
2021/04/29	13	604.54	15	605.60	604.00	-2	4,176	-0.05%
2021/04/28	7	591.57	15	602.07	584.00	-8	4,209	-0.19%
2021/04/27	10	591.80	6	588.00	595.00	4	4,170	0.10%
2021/04/26	8	576.50	319	575.63	576.00	-311	4,084	-7.61%	大賣/鉅額交易
2021/04/23	363	549.40	61	542.75	561.00	302	3,970	7.61%	大買/鉅額交易
2021/04/22	39	538.36	6	536.00	510.00	33	3,871	0.85%
2021/04/21	13.4	524.96	9.1	521.15	533.00	4.4	3,834	0.11%
2021/04/20	3	497.00	8	497.13	497.50	-5	3,758	-0.13%
2021/04/19	7	492.29	2.1	492.95	491.50	5	3,960	0.12%
2021/04/16	3	491.67	6	493.75	494.50	-3	4,125	-0.07%
2021/04/15	5	487.50	45	484.67	489.00	-40	4,123	-0.97%
2021/04/14	0	0.00	51	466.38	473.50	-51	4,097	-1.24%
2021/04/12	2	488.50	1.1	489.68	486.00	0.9	4,072	0.02%
2021/04/09	1	484.00	1.2	484.46	484.00	-0.2	4,066	0.00%
2021/04/08	0	0.00	3	490.50	492.00	-3	4,015	-0.07%
2021/04/07	0	0.00	1	496.00	497.00	-1	4,000	-0.02%
2021/04/01	1	492.00	1	487.50	487.50	0	3,999	0.00%
2021/03/31	1	490.00	2	490.25	488.50	-1	3,992	-0.03%
2021/03/30	0	0.00	2	491.00	493.50	-2	3,969	-0.05%
2021/03/29	54.1	497.89	1	496.00	495.50	53.1	3,934	1.35%
2021/03/26	0	0.00	1	481.50	484.50	-1	3,856	-0.03%
2021/03/25	1	477.50	1	475.50	475.50	0	3,819	0.00%
2021/03/24	4	466.00	24	465.58	465.50	-20	3,778	-0.53%
2021/03/23	2	468.25	0	0.00	465.00	2	3,834	0.05%
2021/03/22	1	463.50	0	0.00	463.50	1	3,833	0.03%
2021/03/18	5	475.50	0	0.00	469.50	5	3,855	0.13%
2021/03/17	31	476.81	0	0.00	472.00	31	3,842	0.81%
2021/03/16	0	469.50	0	0.00	468.50	0	3,845	0.00%
2021/03/15	1	469.50	0	0.00	469.50	1	3,857	0.03%
2021/03/12	26	488.10	14	480.39	475.50	12	3,839	0.31%
2021/03/11	8	455.56	5	453.00	468.00	3	3,736	0.08%
2021/03/10	4	448.25	6.4	446.39	443.00	-2.4	3,743	-0.06%
2021/03/08	0	0.00	1.4	455.75	454.00	-1.4	3,861	-0.04%
2021/03/05	3.1	449.50	2	448.00	448.00	1.1	3,864	0.03%
2021/03/04	2	456.00	0	0.00	460.00	2	3,846	0.05%
2021/03/02	0	0.00	8	467.00	441.50	-8	3,736	-0.21%
2021/02/26	5	461.00	5	459.50	459.50	0	3,670	0.00%
2021/02/25	8	461.31	8.2	472.39	464.50	-0.2	3,565	-0.01%
2021/02/24	2	445.75	3	434.67	433.00	-1	3,333	-0.03%
2021/02/23	0.3	429.33	1	434.50	442.50	-0.7	3,293	-0.02%
2021/02/22	4.2	435.88	20	435.50	437.50	-15.8	3,252	-0.49%
2021/02/19	11	428.27	2	427.25	424.00	9	3,225	0.28%
2021/02/18	21	415.64	0	0.00	415.50	21	3,173	0.66%
2021/02/17	0	0.00	6	405.42	408.50	-6	3,148	-0.19%
2021/02/05	1	390.50	0	0.00	387.00	1	3,151	0.03%
2021/02/04	5	387.50	5	388.00	387.50	0	3,140	0.00%
2021/02/03	3	398.00	0	0.00	393.00	3	3,140	0.10%
2021/02/02	11.1	387.15	0	0.00	385.50	11.1	3,126	0.36%
2021/01/29	0	0.00	1	382.50	379.00	-1	3,180	-0.03%
2021/01/28	0.1	389.00	0	0.00	389.00	0.1	3,159	0.00%
2021/01/27	0	0.00	1	394.00	398.50	-1	3,150	-0.03%
2021/01/25	2	407.00	0	0.00	403.00	2	3,125	0.06%
2021/01/22	1.1	408.77	2	414.50	414.00	-0.9	3,090	-0.03%
2021/01/21	1.1	395.50	1	398.00	399.50	0.1	2,978	0.00%
2021/01/20	0	0.00	1	377.50	378.50	-1	2,867	-0.03%
2021/01/19	2	386.00	2	388.25	386.00	0	2,843	0.00%
2021/01/18	1	391.00	0	0.00	381.50	1	2,839	0.04%
2021/01/15	0.1	389.00	0	0.00	387.00	0.1	2,811	0.00%
2021/01/14	1.1	395.27	32	395.25	398.00	-30.9	2,751	-1.12%
2021/01/13	2.1	384.79	2	386.50	389.00	0.1	2,707	0.00%
2021/01/12	7	389.57	8	387.44	381.50	-1	2,682	-0.04%
2021/01/11	0	0.00	13	375.38	377.00	-13	2,520	-0.52%
2021/01/08	0	0.00	6	337.25	343.00	-6	2,418	-0.25%
2021/01/07	0	0.00	2	334.00	335.50	-2	2,399	-0.08%
2021/01/06	0	0.00	1	334.50	328.00	-1	2,384	-0.04%
2021/01/05	0	0.00	1	337.50	337.00	-1	2,344	-0.04%
2021/01/04	0	0.00	20	338.00	338.00	-20	2,340	-0.85%
2020/12/31	1	332.50	0	0.00	332.50	1	2,354	0.04%
2020/12/30	0	0.00	2	332.50	331.00	-2	2,368	-0.08%
2020/12/29	2	330.50	1	333.00	330.00	1	2,365	0.04%
2020/12/17	0	0.00	4	342.00	333.00	-4	2,357	-0.17%
2020/12/15	11	330.23	7	337.43	325.00	4	2,272	0.18%
2020/12/11	0	0.00	2	339.00	342.50	-2	2,217	-0.09%
2020/12/10	0	0.00	4	340.25	340.00	-4	2,198	-0.18%
2020/12/09	1	345.00	7	345.50	346.00	-6	2,168	-0.28%
2020/12/08	2	352.50	0	0.00	351.50	2	2,130	0.09%
2020/12/07	1	349.50	7	357.93	352.50	-6	2,109	-0.28%
2020/12/04	2	357.75	3	358.83	357.50	-1	2,062	-0.05%
2020/12/03	3	356.33	4	354.88	351.50	-1	2,003	-0.05%
2020/12/02	3	349.50	10	349.55	350.50	-7	1,936	-0.36%
2020/12/01	0	0.00	5	324.50	330.00	-5	1,819	-0.27%
2020/11/25	15	321.00	3	325.33	318.50	12	1,779	0.67%
2020/11/24	50	324.49	0	0.00	323.50	50	1,764	2.83%
2020/11/18	1	319.00	0	0.00	320.00	1	1,751	0.06%
2020/11/17	20	324.50	0	0.00	322.00	20	1,744	1.15%
2020/11/16	0	0.00	1	325.50	326.00	-1	1,769	-0.06%
2020/11/13	7	326.21	2	326.50	321.00	5	1,766	0.28%
2020/11/12	1	320.50	0	0.00	319.50	1	1,705	0.06%
2020/11/10	2	318.50	3	318.33	318.00	-1	1,716	-0.06%
2020/11/09	0	0.00	4	316.50	320.00	-4	1,707	-0.23%
2020/11/06	7	309.00	1	308.00	308.00	6	1,650	0.36%
2020/11/05	1	302.50	0	0.00	304.50	1	1,643	0.06%
2020/11/04	25	301.46	0	0.00	303.00	25	1,666	1.50%
2020/11/03	1	302.50	16	302.91	302.00	-15	1,660	-0.90%
2020/11/02	2	300.50	2	299.00	299.00	0	1,662	0.00%
2020/10/30	1	297.50	2	296.00	296.50	-1	1,676	-0.06%
2020/10/28	1	294.50	2	295.00	294.00	-1	1,670	-0.06%
2020/10/27	0	297.00	0	0.00	298.00	0	1,681	0.00%
2020/10/26	3	300.67	2.1	297.77	297.00	0.9	1,685	0.05%
2020/10/23	1	299.00	2.1	298.55	298.50	-1.1	1,675	-0.06%
2020/10/21	6	294.50	3	293.17	293.50	3	1,775	0.17%
2020/10/20	0	0.00	3	297.17	295.00	-3	1,805	-0.17%
2020/10/19	10	292.35	4	292.75	294.00	6	1,791	0.33%
2020/10/16	8	284.13	7	284.14	287.50	1	1,786	0.06%
2020/10/15	1	274.50	2.1	273.38	274.00	-1.1	1,728	-0.06%
2020/10/14	1	268.00	0	0.00	269.00	1	1,722	0.06%
2020/10/13	1	267.50	0	0.00	268.50	1	1,740	0.06%
2020/10/12	1	270.00	0	0.00	270.50	1	1,752	0.06%
2020/10/08	3	272.50	6.8	273.55	275.50	-3.8	1,779	-0.21%
2020/10/07	2	265.75	0.1	266.50	264.00	1.9	1,778	0.11%
2020/10/05	2.1	263.98	0	0.00	262.00	2.1	1,873	0.11%
2020/09/30	1	263.50	0	0.00	264.50	1	1,913	0.05%
2020/09/29	2	270.00	0	0.00	265.00	2	1,951	0.10%
2020/09/28	6	266.25	0	0.00	266.00	6	2,036	0.29%
2020/09/25	1	263.00	1	265.50	265.50	0	2,159	0.00%
2020/09/24	1	268.00	2	270.75	268.00	-1	2,172	-0.05%
2020/09/23	1	273.50	1	276.00	275.00	0	2,171	0.00%
2020/09/21	0	0.00	30	280.50	281.00	-30	2,240	-1.34%
2020/09/18	0	0.00	0.1	283.00	282.00	-0.1	2,253	0.00%
2020/09/17	0	0.00	0.9	280.50	279.50	-0.9	2,268	-0.04%
2020/09/16	1	282.50	0	0.00	281.50	1	2,287	0.04%
2020/09/15	1	280.00	1	280.50	280.00	0	2,308	0.00%
2020/09/14	1	282.00	0.4	282.00	282.00	0.7	2,337	0.03%
2020/09/08	0	0.00	0.3	280.50	279.50	-0.3	2,416	-0.01%
2020/09/07	1	281.50	0.3	280.00	277.50	0.7	2,454	0.03%
2020/09/04	1	277.00	0	0.00	277.00	1	2,486	0.04%
2020/09/02	1	276.00	0	0.00	278.00	1	2,567	0.04%
2020/08/27	0	0.00	1	275.50	276.00	-1	2,774	-0.04%
2020/08/25	31	274.98	1	274.50	274.50	30	2,814	1.07%
2020/08/24	1	270.00	20	270.00	270.00	-19	2,818	-0.67%
2020/08/21	1	268.50	0	0.00	271.50	1	2,839	0.04%
2020/08/20	1	271.50	0	0.00	266.50	1	2,837	0.04%
2020/08/18	0	0.00	1	287.50	286.00	-1	2,802	-0.04%
2020/08/14	2	288.00	0	0.00	285.50	2	2,870	0.07%
2020/08/11	6	287.50	0	0.00	285.00	6	2,945	0.20%
2020/08/10	1	287.00	1	287.00	287.50	0	2,996	0.00%
2020/08/07	10	293.00	0	0.00	293.00	10	3,201	0.31%
2020/08/06	0	0.00	5	301.00	296.50	-5	3,215	-0.16%
2020/08/05	22	298.61	1	300.00	298.00	21	3,219	0.65%
2020/08/04	5	288.50	0	0.00	289.00	5	3,215	0.16%
2020/07/29	0	0.00	99	292.00	294.50	-99	3,220	-3.07%
2020/07/28	2	290.00	0	0.00	290.50	2	3,232	0.06%
2020/07/27	1	314.00	0	0.00	313.00	1	3,203	0.03%
2020/07/24	0	0.00	6	320.33	317.00	-6	3,175	-0.19%
2020/07/23	0	0.00	5	320.00	322.50	-5	3,143	-0.16%
2020/07/21	1	316.50	50	315.80	316.00	-49	3,100	-1.58%
2020/07/20	20	312.75	28	310.32	312.50	-8	3,108	-0.26%
2020/07/17	10	311.00	11	313.91	311.00	-1	3,129	-0.03%
2020/07/16	8	312.00	9	313.06	312.00	-1	3,158	-0.03%
2020/07/15	8.1	310.01	14	312.43	310.00	-5.9	3,161	-0.19%
2020/07/14	10	309.00	9.5	312.83	309.00	0.5	3,170	0.01%
2020/07/13	8	313.94	7	316.00	314.00	1	3,166	0.03%
2020/07/10	3	327.17	3	318.00	313.50	0	3,186	0.00%
2020/07/09	1	317.50	0	0.00	318.00	1	3,128	0.03%
2020/07/08	11	317.95	0	0.00	317.00	11	3,138	0.35%
2020/07/07	6	317.25	4	319.25	314.00	2	3,184	0.06%
2020/07/06	4	319.25	17	308.47	322.00	-13	3,152	-0.41%
2020/07/02	1	298.00	0	0.00	299.00	1	3,167	0.03%
2020/07/01	13	298.92	8.9	299.11	298.50	4.1	3,189	0.13%
2020/06/30	6	295.08	3.1	291.94	294.00	2.9	3,167	0.09%
2020/06/24	7	292.64	0	0.00	292.00	7	3,198	0.22%
2020/06/23	0	0.00	6	291.17	290.50	-6	3,267	-0.18%
2020/06/22	0	0.00	11	291.50	293.00	-11	3,338	-0.33%
2020/06/19	10	292.00	13	292.08	291.00	-3	3,360	-0.09%
2020/06/18	0	0.00	1.1	292.58	292.50	-1.1	3,357	-0.03%
2020/06/17	1	286.00	0	0.00	284.00	1	3,352	0.03%
2020/06/16	3	286.00	2	287.00	288.50	1	3,416	0.03%
2020/06/15	0	0.00	2	283.50	282.50	-2	3,505	-0.06%
2020/06/12	2	280.75	0	0.00	282.00	2	3,556	0.06%
2020/06/11	5.1	286.97	7	284.93	284.00	-1.9	3,618	-0.05%
2020/06/09	8	297.63	0	0.00	293.50	8	3,671	0.22%
2020/06/08	17	297.53	3.1	298.04	298.00	13.9	3,723	0.37%
2020/06/05	6	292.25	1	293.00	292.00	5	3,683	0.14%
2020/06/04	7	286.50	0	0.00	286.00	7	3,709	0.19%
2020/06/03	0.1	283.50	1	285.50	282.50	-0.9	3,705	-0.02%
2020/06/02	5	284.20	1	284.00	283.00	4	3,695	0.11%
2020/06/01	12	281.46	12	282.29	282.50	0	3,745	0.00%
2020/05/28	2	278.50	0	0.00	277.00	2	3,795	0.05%
2020/05/27	1	281.50	5	279.50	280.00	-4	3,804	-0.11%
2020/05/26	2	280.50	3	280.83	279.50	-1	3,831	-0.03%
2020/05/22	2	280.75	4	280.88	276.00	-2	3,857	-0.05%
2020/05/21	0	0.00	1	277.50	278.00	-1	3,848	-0.03%
2020/05/20	0	0.00	8	272.00	273.00	-8	3,835	-0.21%
2020/05/19	2	275.00	11	269.86	275.00	-9	3,875	-0.23%
2020/05/18	3	270.83	4	269.75	267.00	-1	3,898	-0.03%
2020/05/15	31	273.89	133	276.64	275.00	-102	3,852	-2.65%	大賣/鉅額交易
2020/05/14	19	287.63	444	286.30	278.50	-425	3,826	-11.11%	大賣/鉅額交易
2020/05/13	18	285.42	2	284.00	287.00	16	3,610	0.44%
2020/05/11	3	285.50	0	0.00	284.00	3	3,611	0.08%
2020/05/08	0	0.00	1.5	288.33	289.00	-1.5	3,576	-0.04%
2020/05/06	0	0.00	1	281.50	281.50	-1	3,571	-0.03%
2020/05/05	0	0.00	1	279.50	278.50	-1	3,580	-0.03%
2020/05/04	4	280.13	2	278.00	280.50	2	3,599	0.06%
2020/04/30	4	285.50	2	287.25	286.50	2	3,598	0.06%
2020/04/29	0	0.00	5	276.80	279.00	-5	3,592	-0.14%
2020/04/28	2	274.50	3	275.00	274.50	-1	3,596	-0.03%
2020/04/27	1	269.00	1	270.50	274.00	0	3,636	0.00%
2020/04/24	1	263.00	0	0.00	263.50	1	3,654	0.03%
2020/04/23	1	265.00	0	0.00	265.50	1	3,685	0.03%
2020/04/22	1	263.50	1	262.00	266.00	0	3,708	0.00%
2020/04/21	5	270.20	25	271.70	267.50	-20	3,679	-0.54%
2020/04/20	0	0.00	5	272.00	269.50	-5	3,660	-0.14%
2020/04/17	0	0.00	5	271.00	270.50	-5	3,648	-0.14%
2020/04/15	2	275.00	0	0.00	274.00	2	3,604	0.06%
2020/04/14	5	270.50	5	272.00	275.00	0	3,656	0.00%
2020/04/13	22	271.73	6	267.50	269.00	16	3,670	0.44%
2020/04/10	13	279.04	74	279.90	277.50	-61	3,644	-1.67%
2020/04/09	5	284.00	10	284.20	283.00	-5	3,625	-0.14%
2020/04/08	5	281.40	6	281.33	284.50	-1	3,638	-0.03%
2020/04/07	58	268.88	2	265.75	272.50	56	3,571	1.57%
2020/04/06	18	255.89	18	256.00	259.00	0	3,515	0.00%
2020/04/01	0	0.00	3	248.33	250.00	-3	3,503	-0.09%
2020/03/31	6	251.83	0	0.00	248.00	6	3,553	0.17%
2020/03/30	18	248.69	0	0.00	248.50	18	3,569	0.50%
2020/03/27	5	257.60	20	256.70	253.00	-15	3,612	-0.42%
2020/03/26	1	263.00	1	263.00	263.00	0	3,605	0.00%
2020/03/25	15	251.33	1	251.00	251.50	14	3,536	0.40%
2020/03/24	5	228.70	0	0.00	229.00	5	3,517	0.14%
2020/03/23	1	213.50	0	0.00	208.50	1	3,509	0.03%
2020/03/20	1	211.00	1	216.00	216.00	0	3,515	0.00%
2020/03/19	6	200.58	4	201.00	196.50	2	3,456	0.06%
2020/03/18	0	0.00	60	233.42	218.00	-60	3,406	-1.76%
2020/03/17	1	232.00	66	242.90	231.50	-65	3,406	-1.91%
2020/03/16	0	0.00	2	261.00	251.00	-2	3,358	-0.06%
2020/03/13	6	262.50	39	261.62	268.00	-33	3,351	-0.98%
2020/03/12	7	284.64	159	289.12	281.00	-152	3,296	-4.61%	大賣/鉅額交易
2020/03/11	2	317.50	4	314.38	311.50	-2	3,228	-0.06%
2020/03/10	7	319.93	12	325.67	321.00	-5	3,233	-0.15%
2020/03/09	0	0.00	1	331.50	330.00	-1	3,150	-0.03%
2020/03/06	4	341.63	6	344.00	341.50	-2	3,123	-0.06%
2020/03/05	2	346.50	11	348.36	340.50	-9	3,099	-0.29%
2020/03/03	123	341.59	0	0.00	338.00	123	2,988	4.12%	大買/鉅額交易
2020/03/02	4	328.75	2	323.50	325.50	2	2,944	0.07%
2020/02/27	9	341.06	3	333.00	333.50	6	2,928	0.20%
2020/02/26	0	0.00	2	340.00	339.50	-2	2,885	-0.07%
2020/02/25	0	0.00	3	343.00	345.50	-3	2,867	-0.10%
2020/02/24	24	339.96	2	341.75	343.50	22	2,840	0.77%
2020/02/21	1	341.50	0	0.00	335.00	1	2,806	0.04%
2020/02/20	2	342.25	1	339.50	339.50	1	2,807	0.04%
2020/02/19	1	338.50	11	338.00	338.00	-10	2,765	-0.36%
2020/02/18	5	328.00	0	0.00	330.00	5	2,715	0.18%
2020/02/17	4	329.50	2	329.75	330.00	2	2,717	0.07%
2020/02/14	1	319.50	9	318.50	325.00	-8	2,693	-0.30%
2020/02/13	0	0.00	62	322.78	320.00	-62	2,732	-2.27%
2020/02/12	2	325.75	1	324.00	324.00	1	2,774	0.04%
2020/02/10	1	326.00	1	324.00	320.50	0	2,794	0.00%
2020/02/07	2	325.00	1	321.50	324.50	1	2,805	0.04%
2020/02/06	1	330.50	0	0.00	330.50	1	2,811	0.04%
2020/02/05	35	330.50	6	332.00	327.00	29	2,798	1.04%
2020/02/03	3	309.00	2	314.75	322.00	1	2,734	0.04%
2020/01/31	1	321.00	7	312.50	319.50	-6	2,693	-0.22%
2020/01/30	5	326.20	4	328.25	319.50	1	2,666	0.04%
2020/01/20	10	356.75	3	358.33	354.00	7	2,602	0.27%
2020/01/17	6	354.17	155	352.02	350.00	-149	2,548	-5.85%	大賣/鉅額交易
2020/01/16	145	346.87	1	355.00	355.00	144	2,500	5.76%	大買/鉅額交易
2020/01/14	17	343.21	0	0.00	343.50	17	2,449	0.69%
2020/01/09	0	0.00	5	339.00	339.50	-5	2,404	-0.21%
2020/01/08	148	342.52	5	337.50	335.00	143	2,376	6.02%	大買/鉅額交易
2020/01/07	1	330.50	0	0.00	332.00	1	2,277	0.04%
2020/01/06	1	343.00	21	340.02	340.50	-20	2,227	-0.90%
2020/01/03	26	347.92	1	338.00	341.00	25	2,200	1.14%
2020/01/02	107	357.85	11	358.45	358.00	96	2,148	4.47%	大買/
2019/12/31	0	0.00	10	343.50	340.50	-10	2,077	-0.48%
2019/12/27	6	344.42	6	345.00	345.00	0	2,039	0.00%
2019/12/26	23	344.54	12	345.83	346.00	11	2,016	0.55%
2019/12/25	24	336.00	1	336.00	336.00	23	1,951	1.18%
2019/12/24	15	328.63	19	330.63	331.00	-4	1,913	-0.21%
2019/12/23	0	0.00	18	318.56	320.00	-18	1,830	-0.98%
2019/12/20	31	308.94	0	0.00	307.00	31	1,753	1.77%
2019/12/19	29	311.95	0	0.00	308.00	29	1,733	1.67%
2019/12/18	0	0.00	8	315.38	313.00	-8	1,703	-0.47%
2019/12/17	0	0.00	1	319.50	319.50	-1	1,684	-0.06%
2019/12/16	6	309.92	1	307.00	310.00	5	1,643	0.30%
2019/12/13	67	310.18	1	309.50	308.00	66	1,616	4.08%
2019/12/12	21	315.19	1	317.50	313.00	20	1,572	1.27%
2019/12/10	7	306.07	1	306.50	306.50	6	1,453	0.41%
2019/12/09	12	303.29	4	299.88	300.50	8	1,425	0.56%
2019/12/06	1	300.00	1	300.50	301.00	0	1,403	0.00%
2019/12/05	1	296.50	8	298.13	298.00	-7	1,378	-0.51%
2019/12/04	2	288.75	2	289.00	289.50	0	1,360	0.00%
2019/12/03	1	287.00	0	0.00	287.00	1	1,388	0.07%
2019/11/27	1	291.00	0	0.00	292.00	1	1,383	0.07%
2019/11/22	56	287.38	0	0.00	286.00	56	1,373	4.08%
2019/11/20	5	295.80	1	295.50	291.50	4	1,357	0.29%
2019/11/19	1	296.50	1	295.00	295.50	0	1,361	0.00%
2019/11/15	3	285.67	0	0.00	288.50	3	1,340	0.22%
2019/11/14	1	290.50	0	0.00	285.00	1	1,330	0.08%
2019/11/13	0	0.00	10	295.00	290.50	-10	1,309	-0.76%
2019/11/12	0	0.00	17	297.21	295.50	-17	1,313	-1.29%
2019/11/11	12	298.29	6	300.67	297.00	6	1,296	0.46%
2019/11/08	24	292.58	1	294.00	294.50	23	1,241	1.85%
2019/11/07	1	290.00	1	288.00	287.00	0	1,228	0.00%
2019/11/06	5	302.00	2	295.25	294.50	3	1,229	0.24%
2019/11/05	4	286.38	6	290.92	298.00	-2	1,224	-0.16%
2019/11/04	2	282.00	1	281.50	282.50	1	1,211	0.08%
2019/10/31	2	278.25	0	0.00	277.50	2	1,297	0.15%
2019/10/28	1	286.00	1	285.00	286.00	0	1,504	0.00%
2019/10/25	1	285.00	0	0.00	283.50	1	1,518	0.07%
2019/10/23	1	285.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	2	288.00	0	0.00	288.00	2	1,610	0.12%
2019/10/21	1	281.50	1	281.50	281.50	0	1,640	0.00%
2019/10/08	2	280.75	0	0.00	278.00	2	1,763	0.11%
2019/09/16	0	0.00	15	296.00	295.50	-15	2,014	-0.74%
2019/09/11	1	296.50	0	0.00	297.50	1	2,013	0.05%
2019/09/10	1	300.50	16	299.63	298.00	-15	1,999	-0.75%
2019/09/09	10	303.50	0	0.00	299.50	10	1,988	0.50%
2019/09/05	5	301.20	9	305.56	306.00	-4	1,956	-0.20%
2019/09/04	20	294.50	0	0.00	296.00	20	1,939	1.03%
2019/09/03	1	294.00	1	291.00	291.00	0	1,935	0.00%
2019/08/28	2	284.75	2	283.50	282.00	0	1,927	0.00%
2019/08/26	1	285.50	0	0.00	285.00	1	1,926	0.05%
2019/08/20	1	295.00	1	295.50	295.50	0	1,918	0.00%
2019/08/16	0	0.00	21	288.52	289.00	-21	1,909	-1.10%
2019/08/15	0	0.00	4	287.00	289.00	-4	1,909	-0.21%
2019/08/12	0	0.00	22	305.66	310.50	-22	1,850	-1.19%
2019/08/08	2	310.00	2	310.50	310.50	0	1,838	0.00%
2019/08/07	2	300.25	19	298.68	303.00	-17	1,812	-0.94%
2019/08/06	0	0.00	384	288.93	294.50	-384	1,822	-21.07%	大賣/鉅額交易
2019/08/05	0	0.00	94	298.98	295.00	-94	1,795	-5.24%
2019/08/02	2	300.75	182	303.33	300.00	-180	1,776	-10.13%	大賣/鉅額交易
2019/08/01	2	312.75	151	311.65	313.00	-149	1,726	-8.63%	大賣/鉅額交易
2019/07/31	9	301.67	0	0.00	307.00	9	1,685	0.53%
2019/07/30	20	327.23	6	324.42	328.00	14	1,540	0.91%
2019/07/29	71	323.63	0	0.00	324.00	71	1,515	4.68%
2019/07/26	40	330.69	0	0.00	328.00	40	1,505	2.66%
2019/07/25	12	339.29	2	339.25	338.00	10	1,475	0.68%
2019/07/24	3	335.50	4	333.13	333.00	-1	1,442	-0.07%
2019/07/23	2	330.25	2	334.00	331.00	0	1,432	0.00%
2019/07/19	9	319.89	4	319.75	320.50	5	1,391	0.36%
2019/07/18	2	319.50	2	319.00	315.00	0	1,389	0.00%
2019/07/17	2	318.50	1	322.00	322.00	1	1,415	0.07%
2019/07/15	1	331.00	1	335.00	335.00	0	1,363	0.00%
2019/07/12	1	334.50	0	0.00	327.50	1	1,344	0.07%
2019/07/11	2	328.50	1	335.00	335.00	1	1,323	0.08%
2019/07/10	4	319.00	5	318.40	320.00	-1	1,274	-0.08%
2019/07/09	5	314.90	6	313.00	315.00	-1	1,233	-0.08%
2019/07/08	5	305.20	5	302.40	306.00	0	1,177	0.00%
2019/07/05	136	299.22	3	302.17	302.00	133	1,165	11.41%	大買/鉅額交易
2019/07/03	10	292.60	0	0.00	289.00	10	1,147	0.87%
2019/07/02	3	296.67	3	296.17	297.50	0	1,158	0.00%
2019/07/01	3	295.17	4	296.50	296.00	-1	1,180	-0.08%
2019/06/28	1	285.00	1.2	283.00	283.00	-0.2	1,178	-0.02%
2019/06/27	2	281.25	2	281.25	282.00	0	1,230	0.00%
2019/06/26	2	292.25	3	291.67	291.00	-1	1,233	-0.08%
2019/06/24	1	293.00	1	295.50	295.50	0	1,283	0.00%
2019/06/21	112	283.93	3	287.00	291.00	109	1,327	8.21%	大買/鉅額交易
2019/06/20	2	282.50	2	282.50	282.50	0	1,345	0.00%
2019/06/19	1	280.50	1	281.00	281.00	0	1,398	0.00%
2019/06/18	1	277.00	1	277.00	277.00	0	1,402	0.00%
2019/06/17	1	280.50	1	275.50	275.50	0	1,407	0.00%
2019/06/14	2	279.50	2	276.00	276.00	0	1,413	0.00%
2019/06/13	1	280.50	1	280.00	280.00	0	1,410	0.00%
2019/06/12	2	273.75	2	282.00	282.00	0	1,412	0.00%
2019/06/11	3	271.50	3	270.00	270.00	0	1,399	0.00%
2019/06/10	0	0.00	7	271.00	274.00	-7	1,389	-0.50%
2019/06/06	3	272.00	3	269.00	267.50	0	1,395	0.00%
2019/06/05	1	274.00	0	0.00	274.00	1	1,385	0.07%
2019/06/04	1	276.00	17	280.06	281.00	-16	1,394	-1.15%
2019/06/03	1	281.50	1	279.50	279.50	0	1,402	0.00%
2019/05/30	1	278.00	1	282.00	282.00	0	1,416	0.00%
2019/05/29	1	274.00	1	276.00	276.00	0	1,429	0.00%
2019/05/27	2	273.25	0	0.00	273.50	2	1,483	0.13%
2019/05/24	3	286.00	3	282.50	286.00	0	1,483	0.00%
2019/05/22	5	282.90	5	281.70	284.00	0	1,521	0.00%
2019/05/21	4	278.88	4	280.13	281.50	0	1,524	0.00%
2019/05/17	3	273.67	2	277.25	268.50	1	1,496	0.07%
2019/05/16	2	275.75	2	279.50	275.00	0	1,505	0.00%
2019/05/15	16	278.06	71	277.58	273.50	-55	1,505	-3.65%
2019/05/14	1	263.00	1	262.00	273.00	0	1,496	0.00%
2019/05/13	3	284.33	2	277.00	277.00	1	1,461	0.07%
2019/05/09	0	0.00	20	286.60	291.50	-20	1,445	-1.38%
2019/05/07	11	294.45	1	296.00	295.00	10	1,427	0.70%
2019/05/06	6	285.00	0	0.00	287.00	6	1,418	0.42%
2019/05/03	16	294.50	1	295.00	295.00	15	1,416	1.06%
2019/04/30	17	287.62	2	290.50	290.50	15	1,409	1.06%
2019/04/29	25	284.68	0	0.00	285.00	25	1,394	1.79%
2019/04/26	0	0.00	78	292.66	290.00	-78	1,371	-5.69%
2019/04/25	21	296.81	17	295.76	298.00	4	1,358	0.29%
2019/04/24	0	0.00	5	292.40	294.00	-5	1,344	-0.37%
2019/04/23	0	0.00	99	291.63	295.00	-99	1,340	-7.38%
2019/04/22	1	303.00	2	304.25	303.00	-1	1,311	-0.08%
2019/04/19	2	305.75	2	310.75	307.00	0	1,314	0.00%
2019/04/18	2	312.25	5	311.40	311.50	-3	1,313	-0.23%
2019/04/16	3	310.17	23	310.76	310.00	-20	1,292	-1.55%
2019/04/15	4	304.25	0	0.00	303.50	4	1,259	0.32%
2019/04/12	60	308.29	0	0.00	306.50	60	1,251	4.79%
2019/04/11	0	0.00	1	305.50	307.00	-1	1,242	-0.08%
2019/04/09	3	317.00	1	316.00	315.00	2	1,219	0.16%
2019/04/08	10	310.00	0	0.00	314.00	10	1,207	0.83%
2019/04/03	77	316.77	12	318.42	315.00	65	1,190	5.46%
2019/04/02	6	317.33	1	317.00	317.00	5	1,161	0.43%
2019/04/01	7	308.21	8	314.00	317.00	-1	1,137	-0.09%
2019/03/29	1	303.50	2	301.25	302.00	-1	1,072	-0.09%
2019/03/28	3	301.83	1	302.00	302.00	2	1,052	0.19%
2019/03/27	7	298.00	1	297.00	297.00	6	1,017	0.59%
2019/03/26	13	292.62	12	295.00	295.00	1	984	0.10%
2019/03/25	25	283.36	2	281.75	283.50	23	925	2.49%
2019/03/22	27	282.50	3	280.83	278.50	24	904	2.65%
2019/03/21	2	268.25	2	267.75	267.50	0	876	0.00%
2019/03/19	0	0.00	20	264.68	263.00	-20	873	-2.29%
2019/03/15	2	272.75	2	269.75	270.00	0	872	0.00%
2019/03/14	1	269.50	1	273.00	273.00	0	865	0.00%
2019/03/13	1	266.50	1	265.00	265.00	0	869	0.00%
2019/03/11	4	269.38	0	0.00	267.00	4	876	0.46%
2019/03/08	0	0.00	1	269.00	266.50	-1	892	-0.11%
2019/03/06	0	0.00	14	276.46	277.00	-14	892	-1.57%
2019/03/04	1	281.00	1	281.50	281.50	0	902	0.00%
2019/02/27	1	279.00	1	280.00	280.00	0	893	0.00%
2019/02/26	2	277.25	1	278.50	278.50	1	873	0.11%
2019/02/25	1	271.00	4	270.63	271.50	-3	849	-0.35%
2019/02/22	2	267.75	1	268.50	268.50	1	838	0.12%
2019/02/21	2	257.00	3	259.00	260.00	-1	800	-0.12%
2019/02/20	4	253.00	3	255.00	256.00	1	783	0.13%
2019/02/18	0	0.00	1	250.00	250.00	-1	776	-0.13%
2019/02/15	17	254.03	1	253.50	253.50	16	794	2.01%
2019/02/14	21	249.98	0	0.00	249.50	21	795	2.64%
2019/02/13	1	251.00	0	0.00	249.00	1	789	0.13%
2019/02/12	1	250.00	1	248.00	248.00	0	786	0.00%
2019/01/30	1	247.50	1	249.00	250.00	0	788	0.00%
2019/01/29	1	246.00	1	246.50	246.50	0	785	0.00%
2019/01/28	0	0.00	1	246.00	247.00	-1	786	-0.13%
2019/01/25	2	249.00	2	249.00	249.00	0	795	0.00%
2019/01/24	1	244.50	1	247.50	247.50	0	801	0.00%
2019/01/23	1	239.00	1	242.50	242.50	0	803	0.00%
2019/01/22	0	0.00	13	242.04	238.00	-13	803	-1.62%
2019/01/21	1	245.00	1	244.50	244.50	0	808	0.00%
2019/01/18	1	242.00	1	243.00	243.00	0	827	0.00%
2019/01/17	2	241.50	2	240.50	240.50	0	839	0.00%
2019/01/16	1	242.50	2	240.50	241.00	-1	850	-0.12%
2019/01/15	3	242.67	3	240.67	240.50	0	859	0.00%
2019/01/14	2	241.50	2	242.25	243.00	0	863	0.00%
2019/01/11	2	238.00	1	237.50	237.50	1	872	0.11%
2019/01/10	1	233.00	1	237.50	237.50	0	869	0.00%
2019/01/09	1	230.50	1	232.00	232.00	0	874	0.00%
2019/01/08	1	229.00	1	230.50	230.50	0	873	0.00%
2019/01/02	2	228.75	2	228.50	228.50	0	958	0.00%
2018/12/28	1	227.00	1	228.00	228.00	0	962	0.00%
2018/12/27	2	224.50	2	226.00	227.50	0	979	0.00%
2018/12/25	2	222.50	2	223.00	223.00	0	988	0.00%
2018/12/22	3	225.00	0	0.00	223.50	3	997	0.30%
2018/12/21	1	220.00	1	222.50	226.00	0	1,008	0.00%
2018/12/20	128	224.48	2	223.50	223.00	126	1,016	12.39%	大買/鉅額交易
2018/12/19	1	223.00	3	223.00	220.50	-2	1,012	-0.20%
2018/12/14	1	233.50	0	0.00	233.50	1	1,034	0.10%
2018/12/13	1	244.00	1	243.00	243.00	0	1,017	0.00%
2018/12/12	3	243.67	3	244.00	244.50	0	1,030	0.00%
2018/12/07	1	243.00	1	239.00	239.00	0	1,036	0.00%
2018/12/05	2	247.25	2	249.50	249.50	0	1,041	0.00%
2018/12/04	1	251.50	2	251.50	252.00	-1	1,050	-0.10%
2018/12/03	1	254.50	1	255.00	255.00	0	1,060	0.00%
2018/11/30	1	245.50	3	248.17	251.00	-2	1,060	-0.19%
2018/11/29	4	244.25	3	243.17	242.50	1	1,035	0.10%
2018/11/28	1	243.00	3	241.00	241.00	-2	1,021	-0.20%
2018/11/27	1	230.00	1	240.00	240.00	0	1,013	0.00%
2018/11/26	3	227.83	2	228.50	229.00	1	993	0.10%
2018/11/23	2	225.25	2	224.50	224.50	0	988	0.00%
2018/11/22	4	226.38	4	225.50	224.00	0	998	0.00%
2018/11/19	1	224.00	1	224.00	224.00	0	1,002	0.00%
2018/11/16	1	222.50	1	220.50	220.50	0	1,007	0.00%
2018/11/15	2	223.00	2	220.50	220.50	0	1,010	0.00%
2018/11/14	1	222.00	1	224.00	224.00	0	1,013	0.00%
2018/11/13	2	215.25	2	215.75	216.50	0	996	0.00%
2018/11/12	1	211.50	1	211.00	211.00	0	991	0.00%
2018/11/09	3	208.67	3	209.00	210.00	0	1,005	0.00%
2018/11/08	1	209.50	0	0.00	207.50	1	1,028	0.10%
2018/11/07	1	208.50	1	209.50	209.50	0	1,050	0.00%
2018/11/02	1	212.00	1	211.50	211.50	0	1,071	0.00%
2018/11/01	1	207.50	1	207.50	207.50	0	1,064	0.00%
2018/10/31	2	200.75	2	202.25	203.00	0	1,060	0.00%
2018/10/30	2	195.50	2	196.00	196.50	0	1,062	0.00%
2018/10/29	3	193.17	3	193.83	194.00	0	1,095	0.00%
2018/10/26	0	0.00	1	190.00	190.00	-1	1,157	-0.09%
2018/10/24	2	203.00	2	202.75	201.50	0	1,157	0.00%
2018/10/22	2	197.50	2	203.50	203.50	0	1,149	0.00%
2018/10/18	0	0.00	1	199.00	196.50	-1	1,147	-0.09%
2018/10/15	1	198.50	0	0.00	196.00	1	1,168	0.09%
2018/10/12	1	199.50	0	0.00	200.50	1	1,153	0.09%
2018/10/11	1	199.00	0	0.00	194.50	1	1,142	0.09%
2018/10/05	2	223.00	0	0.00	225.00	2	1,103	0.18%
2018/10/02	1	238.00	0	0.00	238.00	1	1,086	0.09%
2018/09/26	0	0.00	1	244.00	244.00	-1	1,081	-0.09%
2018/09/25	1	251.50	0	0.00	245.00	1	1,103	0.09%
2018/09/21	0	0.00	1	249.50	249.50	-1	1,086	-0.09%
2018/09/19	1	245.00	0	0.00	245.00	1	1,111	0.09%
2018/09/18	5	248.10	5	246.30	245.50	0	1,130	0.00%
2018/09/06	0	0.00	1	251.00	247.50	-1	1,122	-0.09%
2018/09/03	1	258.00	1	253.00	253.00	0	1,126	0.00%
2018/08/31	1	255.50	0	0.00	254.00	1	1,128	0.09%
2018/08/30	0	0.00	1	260.00	259.00	-1	1,127	-0.09%
2018/08/29	1	264.50	1	262.00	262.00	0	1,134	0.00%
2018/08/28	1	261.50	1	261.00	261.00	0	1,126	0.00%
2018/08/15	2	266.00	2	267.50	268.00	0	1,130	0.00%
2018/08/14	1	264.00	1	266.50	264.00	0	1,117	0.00%
2018/08/13	0	0.00	1	259.00	254.50	-1	1,102	-0.09%
2018/08/10	1	265.50	1	267.00	267.00	0	1,094	0.00%
2018/08/07	0	0.00	1	267.50	266.50	-1	1,127	-0.09%
2018/08/06	2	270.75	1	270.50	269.00	1	1,145	0.09%
2018/08/03	3	264.50	2	269.25	269.50	1	1,147	0.09%
2018/08/02	2	265.75	3	263.50	260.00	-1	1,120	-0.09%
2018/07/31	1	257.50	1	254.00	254.00	0	1,056	0.00%
2018/07/03	1	228.00	0	0.00	228.00	1	1,213	0.08%
2018/06/22	0	0.00	110	262.58	262.50	-110	1,161	-9.47%	大賣/鉅額交易
2018/06/04	1	281.00	0	0.00	280.00	1	1,286	0.08%
2018/06/01	0	0.00	1	276.50	278.50	-1	1,296	-0.08%
2018/05/25	1	284.00	0	0.00	283.50	1	1,301	0.08%
2018/05/24	1	285.50	1	286.50	286.50	0	1,293	0.00%
2018/05/14	1	278.00	1	277.00	277.00	0	1,275	0.00%
2018/05/11	10	268.60	0	0.00	269.00	10	1,263	0.79%
2018/04/24	1	267.00	0	0.00	270.00	1	1,286	0.08%
2018/04/23	1	282.50	0	0.00	281.00	1	1,268	0.08%
2018/04/20	1	285.00	1	283.50	283.50	0	1,267	0.00%
2018/04/17	0	0.00	4	284.00	283.00	-4	1,236	-0.32%
2018/04/16	1	291.50	0	0.00	290.50	1	1,241	0.08%
2018/04/13	0	0.00	1	290.00	290.00	-1	1,268	-0.08%
2018/04/10	1	297.50	0	0.00	294.00	1	1,296	0.08%
2018/04/09	1	299.50	1	298.00	298.00	0	1,287	0.00%
2018/04/03	0	0.00	1	303.50	304.00	-1	1,260	-0.08%
2018/04/02	1	311.50	1	310.00	310.00	0	1,254	0.00%
2018/03/31	13	310.42	0	0.00	308.50	13	1,251	1.04%
2018/03/30	1	310.50	1	310.00	310.00	0	1,254	0.00%
2018/03/28	2	310.00	0	0.00	306.00	2	1,246	0.16%
2018/03/27	3	315.67	6	314.58	311.00	-3	1,235	-0.24%
2018/03/26	4	308.63	1	313.50	313.50	3	1,206	0.25%
2018/03/23	1	292.00	0	0.00	302.00	1	1,182	0.08%
2018/03/22	60	299.25	1	298.50	295.00	59	1,154	5.11%
2018/03/15	1	303.00	1	301.00	302.50	0	1,127	0.00%
2018/03/14	2	303.50	20	302.50	302.00	-18	1,131	-1.59%
2018/03/13	21	305.02	0	0.00	304.00	21	1,137	1.85%
2018/03/12	2	299.00	2	298.75	298.00	0	1,115	0.00%
2018/03/09	1	296.50	1	294.00	294.00	0	1,109	0.00%
2018/03/08	2	296.50	1	293.00	293.00	1	1,113	0.09%
2018/03/07	2	289.00	2	289.00	289.00	0	1,123	0.00%
2018/02/09	5	282.70	5	288.50	288.00	0	1,339	0.00%
2018/02/08	0	0.00	1	291.50	292.00	-1	1,334	-0.07%
2018/02/07	0	0.00	10	289.00	288.00	-10	1,333	-0.75%
2018/01/25	0	0.00	5	310.00	310.00	-5	1,343	-0.37%
2018/01/23	0	0.00	5	316.00	316.00	-5	1,333	-0.38%
2018/01/19	1	307.50	2	308.00	306.50	-1	1,326	-0.08%
2018/01/18	0	0.00	1	309.50	308.50	-1	1,329	-0.08%
2018/01/15	0	0.00	1	311.00	311.00	-1	1,338	-0.07%
2018/01/12	1	319.00	1	316.50	315.50	0	1,351	0.00%
2018/01/11	0	0.00	2	322.00	322.00	-2	1,343	-0.15%
2018/01/10	4	312.50	0	0.00	315.50	4	1,349	0.30%
2018/01/08	0	0.00	6	316.75	320.00	-6	1,305	-0.46%
2018/01/03	6	301.92	1	302.00	302.00	5	1,281	0.39%