貿聯-KY (3665)-玉山券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
227.0
漲跌
▲1.0
漲幅
+0.44%
成交量
1,015張
產業
上市其他電子類股
650人加入追蹤

立即追蹤
本地時間:13:30

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

貿聯-KY (3665)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1.1	227.85	0.4	226.00	227.00	0.7	1,177	0.06%
2024/04/22	2	227.00	2	225.00	226.00	0	1,172	0.00%
2024/04/19	6.6	228.14	51	226.59	226.50	-44.4	1,156	-3.84%
2024/04/18	1.4	233.72	0	0.00	233.50	1.4	1,146	0.12%
2024/04/17	1.1	235.00	1.1	236.33	235.50	0	1,141	0.00%
2024/04/16	4.4	237.30	3	236.17	233.00	1.4	1,126	0.12%
2024/04/15	0.2	247.00	0	0.00	243.00	0.2	1,102	0.01%
2024/04/12	1.1	248.57	0.3	249.33	247.50	0.8	1,086	0.08%
2024/04/11	1.1	251.99	1.1	251.98	250.50	0	1,085	0.00%
2024/04/08	1	253.51	0	0.00	255.00	1	1,072	0.10%
2024/04/03	0	0.00	0.1	258.00	256.50	-0.1	1,068	0.00%
2024/04/02	6.2	254.39	0.1	258.00	256.50	6.1	1,066	0.57%
2024/04/01	1	252.51	1	255.00	254.00	0	1,063	0.00%
2024/03/27	0.2	252.94	0	0.00	252.00	0.2	1,040	0.02%
2024/03/26	1	255.49	0	0.00	256.00	1	1,040	0.10%
2024/03/25	0	0.00	0	261.00	260.50	0	1,019	0.00%
2024/03/22	0.7	260.71	2	262.01	262.50	-1.3	1,008	-0.13%
2024/03/21	1	255.54	1	258.48	258.00	0	982	0.00%
2024/03/20	0.1	254.57	1	255.00	253.50	-1	975	-0.10%
2024/03/19	0.1	252.53	5	251.41	252.50	-4.9	971	-0.51%
2024/03/18	1	245.00	0	0.00	245.50	1	961	0.10%
2024/03/14	0	0.00	1	244.00	244.50	-1	958	-0.10%
2024/03/13	0	245.00	0	0.00	244.50	0	957	0.00%
2024/03/12	0	0.00	0.3	244.33	244.50	-0.3	952	-0.04%
2024/03/11	3.2	243.92	2.6	248.43	240.50	0.7	946	0.07%
2024/03/08	1.2	242.54	4.1	243.10	243.00	-2.9	931	-0.31%
2024/03/07	3.1	243.82	0.1	243.50	243.00	3.1	957	0.32%
2024/03/06	1	249.00	0.1	250.00	248.00	0.9	974	0.10%
2024/03/05	1.1	249.09	0	247.00	249.00	1.1	982	0.11%
2024/03/04	1	251.00	4.1	248.12	247.50	-3.1	974	-0.31%
2024/03/01	2.1	238.55	0	0.00	238.50	2.1	927	0.23%
2024/02/29	0.1	241.58	0	0.00	242.50	0.1	913	0.01%
2024/02/27	1	240.01	1	240.50	241.00	0	913	0.00%
2024/02/26	1.2	239.72	1	241.00	241.00	0.2	923	0.02%
2024/02/23	1.1	244.98	5	245.70	244.00	-3.9	936	-0.42%
2024/02/22	1	243.00	1	244.50	243.50	0	939	0.00%
2024/02/21	1	243.00	0	0.00	243.00	1	931	0.11%
2024/02/20	0.1	244.50	4	244.50	244.50	-3.9	925	-0.42%
2024/02/19	5.4	245.59	22	245.11	245.50	-16.7	911	-1.83%
2024/02/16	1	233.00	0	0.00	237.00	1	879	0.11%
2024/02/15	1	229.50	0.2	231.39	232.50	0.8	863	0.09%
2024/02/05	2.8	226.24	3	227.33	228.50	-0.2	852	-0.02%
2024/02/02	2	233.00	0.3	233.42	232.50	1.7	823	0.20%
2024/02/01	0	0.00	1	234.50	233.00	-1	823	-0.12%
2024/01/31	3.1	231.84	0	232.50	231.00	3.1	824	0.37%
2024/01/30	1	236.00	0	0.00	235.00	1	807	0.12%
2024/01/29	1.1	235.45	15	236.17	235.50	-13.9	804	-1.73%
2024/01/26	36.6	234.70	0	0.00	232.50	36.6	796	4.59%
2024/01/23	1	246.00	1	246.50	245.50	0	739	0.00%
2024/01/22	0	242.00	10	240.35	240.50	-10	722	-1.38%
2024/01/19	0	240.00	0	0.00	240.00	0	713	0.00%
2024/01/18	1	239.00	11	238.09	240.00	-10	706	-1.42%
2024/01/17	0.1	244.50	0	0.00	241.00	0.1	696	0.01%
2024/01/16	0.1	245.00	0	0.00	244.00	0.1	695	0.01%
2024/01/15	1	245.52	0	0.00	245.50	1	691	0.15%
2024/01/12	0.2	244.24	2	243.50	246.50	-1.8	700	-0.26%
2024/01/11	0	0.00	1	248.50	246.50	-1	704	-0.14%
2024/01/10	2	248.25	50.4	250.15	249.00	-48.4	704	-6.87%
2024/01/09	0	0.00	1	253.00	254.00	-1	713	-0.14%
2024/01/08	3	252.02	51	253.25	252.00	-48	710	-6.75%
2024/01/05	0	0.00	0.1	257.50	256.00	-0.1	708	-0.01%
2024/01/04	0.4	263.00	0	0.00	259.00	0.4	706	0.05%
2023/12/28	0	0.00	1	264.50	265.50	-1	743	-0.13%
2023/12/27	0.1	264.00	2.2	264.50	265.00	-2	747	-0.27%
2023/12/26	0	0.00	1	262.50	262.50	-1	759	-0.13%
2023/12/25	0	0.00	2	261.00	260.00	-2	764	-0.26%
2023/12/22	3.2	259.34	0	0.00	258.00	3.2	769	0.41%
2023/12/21	8	260.44	1.2	262.00	260.00	6.8	773	0.88%
2023/12/20	1	265.00	0	0.00	264.50	1	772	0.14%
2023/12/19	6.2	264.03	0	0.00	264.00	6.2	798	0.78%
2023/12/18	4.2	268.31	0	0.00	266.50	4.2	828	0.51%
2023/12/15	3	273.50	5	273.29	272.00	-2	882	-0.23%
2023/12/14	0	0.00	2	266.75	267.50	-2	863	-0.23%
2023/12/13	3	264.67	0	0.00	264.50	3	863	0.35%
2023/12/11	1	271.50	0	0.00	271.50	1	868	0.12%
2023/12/08	0	268.50	0	0.00	266.50	0	902	0.00%
2023/12/07	7	270.07	9.3	269.99	269.00	-2.3	905	-0.25%
2023/12/06	1	271.00	1.4	270.14	270.50	-0.4	913	-0.04%
2023/12/05	3.1	273.11	11.1	272.49	271.00	-8	916	-0.87%
2023/12/04	22.6	275.11	73.6	276.07	276.00	-51	912	-5.59%
2023/12/01	92.4	272.18	25.1	271.68	272.00	67.3	892	7.53%
2023/11/30	0.1	264.90	8	268.00	264.00	-8	875	-0.91%
2023/11/29	0	0.00	0.1	269.00	266.50	-0.1	872	-0.01%
2023/11/28	0.1	265.00	2	266.00	266.00	-2	883	-0.22%
2023/11/27	0.1	264.42	4	264.00	264.50	-3.9	893	-0.44%
2023/11/24	4	266.25	22.1	268.76	266.50	-18.1	915	-1.98%
2023/11/23	9	270.06	3.1	270.06	270.50	5.9	945	0.62%
2023/11/22	41.3	267.91	47.6	268.24	270.00	-6.3	1,027	-0.61%
2023/11/21	75	265.35	25.9	266.03	266.50	49.2	995	4.94%
2023/11/20	1	261.00	16.1	259.61	261.00	-15.1	988	-1.53%
2023/11/17	2	260.25	0.1	262.00	262.00	1.9	1,005	0.19%
2023/11/16	0	0.00	0	261.50	260.00	0	1,022	0.00%
2023/11/15	0	260.00	2.4	259.88	259.50	-2.4	1,034	-0.23%
2023/11/13	3	254.17	0	0.00	254.00	3	1,059	0.28%
2023/11/10	0.1	260.00	0	0.00	257.00	0.1	1,054	0.01%
2023/11/09	0.2	260.00	1	262.50	261.00	-0.8	1,071	-0.07%
2023/11/08	0.1	261.50	0	0.00	263.50	0.1	1,099	0.01%
2023/11/07	0.1	256.00	0	0.00	257.00	0.1	1,131	0.01%
2023/11/06	4	254.50	1	257.00	256.00	3	1,184	0.25%
2023/11/03	0	254.00	3	251.00	250.50	-3	1,225	-0.24%
2023/11/02	0	255.00	0	0.00	254.00	0	1,225	0.00%
2023/11/01	0.1	250.74	2	251.00	251.50	-1.9	1,228	-0.16%
2023/10/31	21.2	251.81	0.1	254.50	251.50	21.1	1,253	1.68%
2023/10/26	1	258.00	0	0.00	258.00	1	1,303	0.08%
2023/10/25	0	264.00	0	0.00	261.50	0	1,340	0.00%
2023/10/24	1	266.00	2	265.50	265.50	-1	1,355	-0.07%
2023/10/20	2.1	258.51	0	0.00	258.50	2.1	1,383	0.15%
2023/10/19	0	0.00	2	267.00	265.00	-2	1,397	-0.14%
2023/10/18	0	0.00	6.1	265.27	264.50	-6.1	1,404	-0.43%
2023/10/17	0	0.00	18	266.35	268.00	-18	1,423	-1.27%
2023/10/16	0.2	257.76	0	0.00	257.00	0.2	1,444	0.01%
2023/10/13	2	256.50	0.1	257.00	255.50	1.9	1,464	0.13%
2023/10/12	6	259.08	35	255.21	260.00	-29	1,493	-1.94%
2023/10/11	1	254.60	0	257.00	256.50	1	1,533	0.07%
2023/10/06	7.3	259.54	1.1	259.95	260.00	6.2	1,566	0.40%
2023/10/05	3	266.67	0	0.00	266.00	3	1,565	0.19%
2023/10/04	0	0.00	1.4	266.08	270.50	-1.4	1,579	-0.09%
2023/09/28	0	0.00	1	270.50	270.00	-1	1,647	-0.06%
2023/09/27	0	0.00	1.1	269.00	269.50	-1.1	1,679	-0.06%
2023/09/26	0	0.00	0.1	271.50	273.00	-0.1	1,775	-0.01%
2023/09/22	1	274.50	71.1	272.66	273.50	-70.1	1,942	-3.61%
2023/09/21	0	0.00	1	270.00	268.00	-1	2,063	-0.05%
2023/09/20	1	267.56	11	271.32	274.00	-10	2,097	-0.48%
2023/09/18	0.1	257.00	0.4	257.00	259.50	-0.4	2,182	-0.02%
2023/09/14	0.5	261.75	0	260.00	258.50	0.5	2,427	0.02%
2023/09/13	3	265.50	9.3	263.49	258.50	-6.3	2,457	-0.26%
2023/09/12	0	0.00	1	254.00	254.50	-1	2,433	-0.04%
2023/09/11	0.1	249.50	0	0.00	248.50	0.1	2,444	0.00%
2023/09/07	0.1	253.00	0	0.00	252.00	0.1	2,466	0.00%
2023/09/06	2.1	253.30	0	0.00	252.00	2.1	2,523	0.08%
2023/09/05	3	257.67	0.5	252.40	256.00	2.5	2,543	0.10%
2023/09/04	0.1	252.77	1.1	252.52	252.50	-0.9	2,540	-0.04%
2023/09/01	1	255.50	4	254.13	254.00	-3	2,529	-0.12%
2023/08/31	2.7	248.61	0	251.48	249.50	2.7	2,519	0.11%
2023/08/30	0	0.00	2	247.75	248.50	-2	2,516	-0.08%
2023/08/29	0.2	242.66	8	238.70	243.00	-7.8	2,502	-0.31%
2023/08/28	17.8	242.01	31.1	244.40	240.50	-13.3	2,464	-0.54%
2023/08/25	2.2	269.44	28	268.18	267.00	-25.8	2,384	-1.08%
2023/08/24	1	269.50	4	270.88	271.00	-3	2,382	-0.13%
2023/08/23	5	264.20	3.1	266.73	268.00	1.9	2,375	0.08%
2023/08/22	7	263.36	0	0.00	263.00	7	2,361	0.30%
2023/08/21	3.3	260.81	3.1	262.45	262.50	0.1	2,345	0.01%
2023/08/18	1.1	263.76	0.5	265.79	264.00	0.6	2,335	0.03%
2023/08/17	2.2	266.67	0	0.00	269.00	2.2	2,328	0.10%
2023/08/16	3.1	270.00	2	269.00	269.50	1.1	2,319	0.05%
2023/08/15	2.3	268.27	0	268.53	267.00	2.2	2,317	0.10%
2023/08/14	3.2	267.64	19	266.24	269.00	-15.8	2,302	-0.69%
2023/08/11	9.3	273.55	3.1	271.20	271.00	6.3	2,282	0.27%
2023/08/10	8.2	276.72	1	276.00	276.00	7.2	2,246	0.32%
2023/08/09	6.2	286.25	2.8	285.20	284.00	3.4	2,197	0.15%
2023/08/08	0	0.00	0.3	293.50	293.50	-0.3	2,162	-0.01%
2023/08/07	0.3	294.50	0	298.00	296.50	0.2	2,163	0.01%
2023/08/04	6.2	292.63	3.5	293.06	292.00	2.7	2,160	0.13%
2023/08/02	5	300.39	0.3	301.00	298.50	4.8	2,136	0.22%
2023/08/01	2	304.26	5.1	309.23	304.00	-3.1	2,121	-0.15%
2023/07/31	3	305.33	0.7	306.14	302.50	2.3	2,102	0.11%
2023/07/28	1.4	304.07	2.2	309.09	309.00	-0.8	2,074	-0.04%
2023/07/27	1	302.00	2	308.25	306.00	-1	2,041	-0.05%
2023/07/26	0	304.50	1	305.00	303.00	-1	2,027	-0.05%
2023/07/25	3.2	302.48	10	301.55	301.50	-6.8	2,021	-0.34%
2023/07/24	10	308.74	2	309.25	309.50	8	2,004	0.40%
2023/07/21	4.3	303.70	2	306.00	305.00	2.3	1,982	0.12%
2023/07/20	0.1	306.00	0.2	306.70	307.50	-0.1	1,976	-0.01%
2023/07/19	8.1	308.28	1.3	306.80	305.00	6.8	1,977	0.34%
2023/07/18	4	316.25	1.2	313.84	315.00	2.9	1,958	0.15%
2023/07/17	11.1	320.67	4.1	318.29	317.50	7	1,952	0.36%
2023/07/14	3	327.34	4	330.00	326.00	-1	1,923	-0.05%
2023/07/13	4.1	324.39	7.4	321.26	322.50	-3.3	1,884	-0.18%
2023/07/12	1.1	314.64	1.8	315.95	316.00	-0.7	1,854	-0.04%
2023/07/11	5.2	318.80	3	319.83	317.50	2.2	1,850	0.12%
2023/07/10	1	313.00	2.3	312.62	312.00	-1.3	1,837	-0.07%
2023/07/07	2.1	313.77	18	318.11	313.00	-16	1,836	-0.87%
2023/07/06	3.4	320.21	38.3	320.46	320.00	-34.9	1,810	-1.93%
2023/07/05	11	326.73	11.1	327.00	322.50	-0.1	1,772	-0.01%
2023/07/04	11.3	330.72	7	331.99	327.00	4.2	1,742	0.24%
2023/07/03	4	327.49	4.2	327.45	325.50	-0.2	1,669	-0.01%
2023/06/30	13	319.23	6.3	319.99	322.00	6.7	1,632	0.41%
2023/06/29	44	318.44	18.4	318.88	324.50	25.6	1,567	1.63%
2023/06/28	13.3	306.47	0.1	303.58	301.00	13.2	1,433	0.92%
2023/06/27	123	311.82	10	309.15	309.00	113	1,379	8.19%	大買/鉅額交易
2023/06/26	31.3	314.31	4.2	314.07	316.00	27.1	1,324	2.05%
2023/06/21	21.7	312.90	59	312.63	319.00	-37.2	1,248	-2.98%
2023/06/20	2.9	291.69	3.2	291.73	292.50	-0.3	1,030	-0.02%
2023/06/19	3.2	289.01	7.3	289.44	288.50	-4.1	1,008	-0.41%
2023/06/16	3.3	286.22	0	0.00	281.50	3.3	974	0.34%
2023/06/15	8.4	283.03	11.6	284.46	285.00	-3.3	969	-0.34%
2023/06/14	0.1	284.50	2.9	287.08	285.50	-2.7	958	-0.29%
2023/06/13	7	288.71	17.2	287.06	286.00	-10.2	959	-1.06%
2023/06/12	10.5	287.64	8.3	289.31	289.50	2.2	940	0.23%
2023/06/09	2.3	280.35	8.1	279.57	281.00	-5.8	886	-0.65%
2023/06/08	0	0.00	0.4	273.42	275.00	-0.4	874	-0.05%
2023/06/07	0	0.00	4	272.00	272.50	-4	895	-0.45%
2023/06/06	1	270.00	0.1	270.00	269.50	0.9	940	0.10%
2023/06/05	0	272.50	0.8	271.75	271.00	-0.8	954	-0.08%
2023/06/02	11	273.00	32	272.67	272.00	-21	966	-2.17%
2023/06/01	20	276.00	0	0.00	275.50	20	988	2.02%
2023/05/31	60.9	275.00	6.3	274.85	276.50	54.6	994	5.49%
2023/05/30	18	268.50	0	269.50	268.50	18	997	1.80%
2023/05/29	1.1	270.95	54.2	269.50	270.50	-53.1	1,004	-5.29%
2023/05/26	0	0.00	1	267.00	267.00	-1	1,019	-0.10%
2023/05/24	0	0.00	0.1	267.50	267.50	-0.1	1,069	-0.01%
2023/05/23	0	267.38	4	268.25	266.00	-4	1,094	-0.37%
2023/05/22	0	263.50	3	262.17	265.00	-3	1,170	-0.26%
2023/05/19	0	264.00	1	262.50	261.00	-1	1,191	-0.08%
2023/05/18	1	262.50	1	261.52	262.00	0	1,268	0.00%
2023/05/17	2	261.50	4.3	258.60	261.50	-2.3	1,317	-0.17%
2023/05/16	10	260.00	2	259.00	259.50	8	1,322	0.60%
2023/05/15	4	254.88	0.1	254.00	254.50	3.9	1,327	0.30%
2023/05/12	1.4	259.50	0	0.00	258.50	1.4	1,348	0.10%
2023/05/11	1	256.89	21	257.05	257.50	-20.1	1,403	-1.43%
2023/05/09	1.1	258.45	0.1	258.00	257.00	1	1,458	0.07%
2023/05/08	1.4	260.24	2	260.25	260.00	-0.6	1,506	-0.04%
2023/05/04	1	257.01	0	0.00	257.50	1	1,640	0.06%
2023/05/03	3	257.51	0	0.00	258.50	3	1,689	0.18%
2023/05/02	2	262.50	10	261.60	261.00	-8	1,745	-0.46%
2023/04/28	0.2	262.02	0	0.00	263.00	0.2	1,854	0.01%
2023/04/27	0.3	260.08	1	259.00	260.00	-0.7	1,870	-0.04%
2023/04/26	0	255.00	0	0.00	255.50	0	1,875	0.00%
2023/04/25	5.2	253.10	1	256.50	250.50	4.2	1,902	0.22%
2023/04/24	8	256.50	1	262.50	255.00	7	1,929	0.36%
2023/04/21	7.1	268.14	5	269.50	263.00	2.1	1,927	0.11%
2023/04/20	1	269.50	10	272.90	273.00	-9	1,923	-0.47%
2023/04/19	0	274.50	2	273.50	273.00	-2	1,920	-0.10%
2023/04/18	0	0.00	3	274.50	272.50	-3	1,936	-0.15%
2023/04/17	2.1	273.02	3	273.50	272.50	-1	1,958	-0.05%
2023/04/14	2	277.00	13	278.54	277.00	-11	1,957	-0.56%
2023/04/12	1	278.56	10	280.35	278.50	-9	1,954	-0.46%
2023/04/11	0	0.00	1.2	277.57	277.50	-1.2	1,959	-0.06%
2023/04/10	0	0.00	1	275.00	274.50	-1	1,978	-0.05%
2023/04/07	1	272.50	0	272.50	272.00	1	1,976	0.05%
2023/04/06	19.1	272.05	0	0.00	271.00	19.1	1,975	0.97%
2023/03/31	10	283.30	36	286.26	279.00	-26	1,966	-1.32%
2023/03/30	0	0.00	6	278.08	278.00	-6	1,941	-0.31%
2023/03/29	0	274.50	7	274.79	275.00	-7	1,966	-0.36%
2023/03/28	5	269.40	0	0.00	269.00	5	2,000	0.25%
2023/03/27	4	274.38	1	274.00	274.00	3	2,037	0.15%
2023/03/24	2.3	278.61	8	278.88	277.50	-5.7	2,080	-0.27%
2023/03/23	0	276.50	0	0.00	275.00	0	2,094	0.00%
2023/03/22	1	277.00	1	277.00	276.00	0	2,110	0.00%
2023/03/21	0.1	273.56	3	276.00	272.50	-2.9	2,121	-0.14%
2023/03/20	3	270.00	2	274.00	273.00	1	2,139	0.05%
2023/03/17	1.1	267.78	1	270.50	268.00	0.1	2,148	0.01%
2023/03/16	6	266.17	2	266.25	263.50	4	2,164	0.18%
2023/03/14	2	269.25	21	268.33	268.00	-19	2,260	-0.84%
2023/03/13	2	268.00	3.1	269.87	270.50	-1.1	2,315	-0.05%
2023/03/10	8	272.63	3	274.17	271.50	5	2,377	0.21%
2023/03/09	18.1	276.86	4.1	278.32	276.50	14	2,401	0.58%
2023/03/08	9	281.89	6.1	282.02	282.00	2.9	2,383	0.12%
2023/03/07	2.1	285.21	6	285.00	284.00	-3.9	2,391	-0.16%
2023/03/06	3.5	284.43	16.2	284.82	287.50	-12.7	2,384	-0.53%
2023/03/03	1.4	282.30	0	0.00	280.50	1.4	2,369	0.06%
2023/03/02	1.5	281.33	3	281.67	283.00	-1.5	2,396	-0.06%
2023/03/01	0.1	279.02	2	278.00	279.50	-1.9	2,423	-0.08%
2023/02/24	8	277.56	0.6	277.58	277.00	7.4	2,472	0.30%
2023/02/23	0.2	279.00	3.2	279.53	280.50	-3	2,534	-0.12%
2023/02/22	12	274.25	23	274.98	274.00	-11	2,577	-0.43%
2023/02/21	7.1	279.16	0	0.00	279.00	7.1	2,601	0.27%
2023/02/20	50	286.08	31.1	288.44	281.00	18.9	2,625	0.72%
2023/02/17	4	278.00	1.2	278.25	279.00	2.8	2,583	0.11%
2023/02/16	18.5	282.59	37	280.96	280.50	-18.5	2,652	-0.70%
2023/02/15	1.5	274.36	7	274.79	273.50	-5.5	2,701	-0.20%
2023/02/14	3.1	270.35	10	270.55	271.00	-6.9	2,661	-0.26%
2023/02/13	1	267.99	0.1	268.00	267.50	0.9	2,659	0.03%
2023/02/10	7	266.29	0.1	268.00	266.50	6.9	2,671	0.26%
2023/02/09	45	267.08	6.5	267.62	265.50	38.5	2,682	1.44%
2023/02/08	13	272.46	7.1	275.12	272.00	5.9	2,642	0.22%
2023/02/07	7	271.93	3.1	272.02	271.50	4	2,615	0.15%
2023/02/06	52	272.63	3.1	274.44	272.50	48.9	2,605	1.88%
2023/02/03	17	271.26	8.3	271.07	272.00	8.7	2,571	0.34%
2023/02/02	24	269.14	23.6	269.84	274.50	0.4	2,554	0.02%
2023/02/01	5.1	262.14	8	265.25	263.50	-2.9	2,495	-0.12%
2023/01/31	16.2	262.78	0.2	264.00	261.50	16	2,487	0.64%
2023/01/30	16.1	266.45	10.1	266.81	266.00	6	2,472	0.24%
2023/01/17	19	249.74	2.1	251.43	251.00	16.9	2,405	0.70%
2023/01/16	17.1	249.90	1	250.00	248.00	16.1	2,409	0.67%
2023/01/13	15.5	250.72	121	250.83	247.00	-105.5	2,410	-4.38%	大賣/鉅額交易
2023/01/12	1	249.00	7	249.64	250.00	-6	2,415	-0.25%
2023/01/11	1	243.00	0	0.00	242.00	1	2,413	0.04%
2023/01/10	16	247.00	5	246.60	245.00	11	2,409	0.46%
2023/01/09	23	245.39	1	245.00	244.00	22	2,433	0.90%
2023/01/06	25	245.76	3	245.67	245.00	22	2,499	0.88%
2023/01/05	63	241.89	5	241.40	241.00	58	2,522	2.30%
2023/01/04	3	236.50	0	0.00	235.00	3	2,514	0.12%
2023/01/03	0.2	239.50	1	238.00	239.00	-0.9	2,525	-0.03%
2022/12/30	4.7	239.87	4	238.88	236.50	0.7	2,536	0.03%
2022/12/29	5.1	234.10	3	236.17	236.50	2.1	2,539	0.08%
2022/12/28	3.2	239.47	0	0.00	237.50	3.2	2,541	0.13%
2022/12/26	5	246.51	0	0.00	245.50	5	2,543	0.20%
2022/12/23	2	251.75	0	0.00	251.00	2	2,566	0.08%
2022/12/22	0.1	253.00	3	254.83	257.00	-2.9	2,578	-0.11%
2022/12/21	8.2	245.91	1	250.00	250.00	7.2	2,563	0.28%
2022/12/20	4	244.76	3	246.50	247.00	1	2,553	0.04%
2022/12/19	3.1	250.37	3	254.33	251.50	0.1	2,540	0.00%
2022/12/16	2	258.99	1	256.50	255.50	1	2,532	0.04%
2022/12/15	4.3	263.79	0	0.00	263.00	4.3	2,518	0.17%
2022/12/14	2	264.25	2	263.50	262.50	0	2,523	0.00%
2022/12/12	1.2	262.25	5	262.40	263.00	-3.8	2,533	-0.15%
2022/12/09	0.1	259.44	0	0.00	258.50	0.1	2,549	0.00%
2022/12/08	3	258.50	0	0.00	258.50	3	2,584	0.12%
2022/12/07	6.1	261.27	6	261.17	259.50	0.1	2,592	0.00%
2022/12/06	6	266.25	2.3	267.28	265.50	3.7	2,639	0.14%
2022/12/05	58.5	266.20	22	264.91	265.50	36.5	2,580	1.42%
2022/12/02	92.1	262.93	13	260.81	259.50	79.1	2,556	3.09%
2022/12/01	4.1	254.49	8	255.75	253.50	-3.9	2,509	-0.16%
2022/11/30	1	251.50	13.2	249.74	250.50	-12.2	2,506	-0.49%
2022/11/29	9.1	249.19	2.4	251.15	248.50	6.8	2,507	0.27%
2022/11/28	15	251.70	4	250.38	251.00	11	2,532	0.43%
2022/11/25	9	250.17	3	251.83	249.00	6	2,551	0.24%
2022/11/24	7	254.21	4	254.25	253.00	3	2,629	0.11%
2022/11/23	13.2	247.50	9	248.06	248.00	4.2	2,786	0.15%
2022/11/22	13	242.12	27	240.85	244.00	-14	2,906	-0.48%
2022/11/21	16.3	244.13	4	242.88	240.50	12.2	2,868	0.43%
2022/11/18	6	256.25	2	256.25	252.00	4	2,804	0.14%
2022/11/17	2	256.00	4	256.13	256.00	-2	2,764	-0.07%
2022/11/16	4	252.64	1	253.50	253.00	3	2,740	0.11%
2022/11/15	3.1	251.29	8	252.44	254.00	-4.9	2,714	-0.18%
2022/11/14	18.1	250.45	13	243.96	253.50	5.1	2,704	0.19%
2022/11/11	15.3	254.34	247	250.47	250.50	-231.8	2,630	-8.81%	大賣/鉅額交易
2022/11/10	3	264.17	0	0.00	266.00	3	2,516	0.12%
2022/11/09	0	0.00	5	268.40	268.50	-5	2,525	-0.20%
2022/11/08	2	264.75	2	265.26	263.00	0	2,525	0.00%
2022/11/07	4	263.00	2	266.50	263.00	2	2,529	0.08%
2022/11/04	4	258.63	4	259.75	260.00	0	2,527	0.00%
2022/11/03	1.1	251.21	2	254.00	255.00	-1	2,510	-0.04%
2022/11/02	0	0.00	3	256.00	255.50	-3	2,522	-0.12%
2022/11/01	1	250.00	3	251.17	250.00	-2	2,528	-0.08%
2022/10/31	0	0.00	73.1	246.34	246.50	-73.1	2,540	-2.88%
2022/10/28	6.1	244.06	0	0.00	242.00	6.1	2,558	0.24%
2022/10/27	1	249.00	4	248.75	252.50	-3	2,537	-0.12%
2022/10/26	5.1	249.32	1.1	255.18	246.50	4	2,524	0.16%
2022/10/25	4.1	259.50	0	0.00	261.00	4.1	2,502	0.16%
2022/10/24	1.1	274.50	3.1	273.37	273.00	-2	2,504	-0.08%
2022/10/21	1.1	263.11	3	265.17	264.00	-1.9	2,523	-0.08%
2022/10/20	3	262.50	4	263.00	265.00	-1	2,551	-0.04%
2022/10/19	3	272.17	5	270.80	272.00	-2	2,537	-0.08%
2022/10/18	0.1	263.00	0	0.00	264.50	0.1	2,507	0.00%
2022/10/17	4	249.38	7	252.00	259.50	-3	2,555	-0.12%
2022/10/14	8.2	257.24	4	256.88	253.50	4.2	2,537	0.17%
2022/10/13	5.1	265.18	10.2	263.05	253.50	-5.1	2,501	-0.20%
2022/10/12	2.2	277.32	9	279.28	281.50	-6.8	2,512	-0.27%
2022/10/11	6	276.17	77.4	275.23	275.50	-71.4	2,560	-2.79%
2022/10/07	0.1	285.00	0	0.00	287.00	0.1	2,575	0.00%
2022/10/06	3.1	290.48	1	289.00	289.00	2.1	2,599	0.08%
2022/10/05	5	286.60	3	287.33	285.50	2	2,603	0.08%
2022/10/04	3.2	280.90	3	281.35	283.00	0.2	2,604	0.01%
2022/10/03	2.2	276.17	2	277.75	275.50	0.2	2,603	0.01%
2022/09/30	6.3	277.80	13	273.12	280.50	-6.8	2,640	-0.26%
2022/09/29	12	281.96	4	282.50	277.50	8	2,695	0.30%
2022/09/28	8.2	283.68	0	0.00	277.00	8.2	2,744	0.30%
2022/09/27	4	291.50	3	293.50	293.50	1	2,727	0.04%
2022/09/26	6	288.92	1	290.00	286.00	5	2,714	0.18%
2022/09/23	6.1	300.06	4	302.75	300.00	2.1	2,698	0.08%
2022/09/22	6.1	308.62	4	309.00	312.50	2.1	2,676	0.08%
2022/09/21	3	304.67	0.1	329.00	304.50	2.9	2,656	0.11%
2022/09/19	3	310.17	1	309.62	310.50	2	2,633	0.07%
2022/09/16	6	324.25	6.1	319.89	318.00	-0.1	2,628	0.00%
2022/09/15	8	325.32	5.2	330.44	320.00	2.8	2,597	0.11%
2022/09/14	12	319.21	2.2	322.17	321.50	9.8	2,556	0.38%
2022/09/13	72.6	322.93	24	323.13	323.00	48.6	2,541	1.91%
2022/09/12	3	308.33	3	307.50	305.50	0	2,478	0.00%
2022/09/08	8	305.13	5	306.80	303.00	3	2,485	0.12%
2022/09/07	4	306.88	0	0.00	303.50	4	2,461	0.16%
2022/09/06	4	316.38	4.1	316.22	315.00	-0.1	2,442	0.00%
2022/09/05	4	327.25	3.1	326.59	323.00	0.9	2,402	0.04%
2022/09/02	11	338.14	6	332.25	330.50	5	2,381	0.21%
2022/09/01	5	337.20	2	335.25	335.50	3	2,345	0.13%
2022/08/31	22.1	337.18	24.2	335.01	340.00	-2.1	2,322	-0.09%
2022/08/30	24	336.42	87.4	338.38	340.50	-63.4	2,251	-2.81%
2022/08/29	33	320.88	58.2	320.29	328.00	-25.1	2,121	-1.19%
2022/08/26	2.2	299.05	2	300.25	300.50	0.2	1,968	0.01%
2022/08/25	8.2	299.30	0	0.00	298.00	8.2	1,994	0.41%
2022/08/24	8	303.19	5.1	305.06	299.50	2.9	2,002	0.15%
2022/08/23	5	299.23	8	301.25	302.00	-3	1,989	-0.15%
2022/08/22	5.1	298.43	27.2	298.17	296.50	-22.1	1,979	-1.12%
2022/08/19	9.2	302.61	1	303.55	303.50	8.2	1,964	0.42%
2022/08/18	1	306.00	2	308.50	306.00	-1	1,949	-0.05%
2022/08/17	0	0.00	4	311.00	311.00	-4	1,954	-0.20%
2022/08/16	3.2	312.63	2	313.50	314.50	1.2	1,980	0.06%
2022/08/15	1	310.02	0	0.00	310.00	1	1,974	0.05%
2022/08/12	3	310.33	2	307.50	307.00	1	1,968	0.05%
2022/08/11	7	317.14	4	311.75	311.00	3	1,961	0.15%
2022/08/10	2	315.51	1	314.50	315.50	1	1,951	0.05%
2022/08/09	50	315.75	0	0.00	316.00	50	1,970	2.54%
2022/08/08	0.1	311.49	0.5	308.10	311.50	-0.4	2,021	-0.02%
2022/08/05	4.1	311.08	6.5	312.92	315.00	-2.4	2,016	-0.12%
2022/08/04	4	306.00	6	306.42	306.50	-2	2,015	-0.10%
2022/08/03	3	303.67	2	304.25	302.50	1	2,012	0.05%
2022/08/02	8	303.50	1	306.00	306.00	7	2,087	0.34%
2022/08/01	4	313.88	0.2	314.68	311.50	3.8	2,104	0.18%
2022/07/29	6	319.41	16.2	319.63	321.00	-10.1	2,156	-0.47%
2022/07/28	7	315.79	4	314.88	312.50	3	2,230	0.13%
2022/07/27	4	309.25	7	312.07	314.50	-3	2,210	-0.14%
2022/07/26	12.1	304.76	1	303.61	301.50	11.1	2,181	0.51%
2022/07/25	4	310.88	5	309.80	310.00	-1	2,169	-0.05%
2022/07/22	13	316.23	8.2	319.99	310.00	4.8	2,168	0.22%
2022/07/21	4	315.38	2	314.25	314.00	2	2,120	0.09%
2022/07/20	3	313.50	1	314.00	312.00	2	2,105	0.09%
2022/07/19	9.3	318.31	1	314.50	315.00	8.3	2,077	0.40%
2022/07/18	6.1	328.56	11	330.00	334.50	-4.9	2,050	-0.24%
2022/07/15	1.1	312.37	7	317.07	320.00	-5.9	1,998	-0.29%
2022/07/14	9	305.17	4	304.88	309.00	5	1,983	0.25%
2022/07/13	3	321.50	1	320.50	315.50	2	1,977	0.10%
2022/07/12	2	317.00	1	316.00	315.50	1	1,967	0.05%
2022/07/11	1	324.50	12	323.83	326.00	-11	1,956	-0.56%
2022/07/08	1	336.00	2.6	328.62	330.50	-1.6	1,950	-0.08%
2022/07/07	7	317.50	8.1	321.82	329.00	-1.1	1,937	-0.06%
2022/07/06	7	309.71	11.1	311.62	315.50	-4.1	1,880	-0.22%
2022/07/05	0	0.00	0.2	293.22	297.50	-0.2	1,838	-0.01%
2022/07/04	4	293.25	0	0.00	294.00	4	1,837	0.22%
2022/07/01	0	0.00	1	297.50	291.00	-1	1,843	-0.05%
2022/06/30	1	310.00	4	307.25	308.50	-3	1,841	-0.16%
2022/06/29	1	308.00	1	307.50	306.50	0	1,836	0.00%
2022/06/28	9	314.44	11.4	313.04	314.00	-2.4	1,855	-0.13%
2022/06/27	4	312.13	5	310.50	312.00	-1	1,876	-0.05%
2022/06/24	3	304.67	2	305.25	305.00	1	1,915	0.05%
2022/06/23	1	297.00	0	0.00	293.50	1	1,976	0.05%
2022/06/22	1.1	296.86	1.1	297.95	294.00	0	1,990	0.00%
2022/06/21	1	299.00	10	288.00	298.50	-9	2,000	-0.45%
2022/06/20	1	294.50	10.3	289.70	283.50	-9.3	2,027	-0.46%
2022/06/17	1.1	295.73	2	298.50	298.00	-0.9	2,044	-0.05%
2022/06/16	2	311.50	7	306.50	301.00	-5	2,077	-0.24%
2022/06/15	0	305.50	0	0.00	306.00	0	2,103	0.00%
2022/06/14	1	309.46	1	308.00	309.00	0	2,168	0.00%
2022/06/13	0.1	309.50	9	309.67	309.00	-8.9	2,197	-0.40%
2022/06/10	5	315.40	5	315.50	316.00	0	2,229	0.00%
2022/06/09	1.3	312.98	1	315.00	315.00	0.3	2,247	0.01%
2022/06/08	8.2	316.52	4	313.75	313.50	4.2	2,369	0.18%
2022/06/07	7	308.86	12	310.54	313.50	-5	2,439	-0.20%
2022/06/06	6.1	298.52	5.3	299.52	298.50	0.9	2,411	0.04%
2022/06/02	6	304.42	17.2	304.43	301.00	-11.2	2,450	-0.45%
2022/06/01	5.2	316.77	5	320.10	315.00	0.2	2,488	0.01%
2022/05/31	8.3	315.15	0	0.00	311.50	8.3	2,472	0.33%
2022/05/30	2.1	314.78	5.1	314.28	315.00	-3	2,509	-0.12%
2022/05/27	5	303.90	1	304.50	304.50	4	2,512	0.16%
2022/05/26	1.1	297.91	4.3	296.07	297.00	-3.2	2,532	-0.13%
2022/05/25	5	298.50	7	299.86	300.00	-2	2,571	-0.08%
2022/05/24	13.4	302.02	30.3	303.61	300.00	-16.9	2,587	-0.65%
2022/05/23	3	311.37	1	316.00	316.50	2	2,599	0.08%
2022/05/19	3	306.83	3	307.67	310.50	0	2,646	0.00%
2022/05/18	6.5	314.60	2	314.00	312.00	4.5	2,712	0.16%
2022/05/17	0	0.00	1.1	313.55	316.00	-1.1	2,738	-0.04%
2022/05/16	43.1	321.04	51	314.49	303.50	-7.9	2,745	-0.29%
2022/05/13	5	316.90	0	0.00	318.00	5	2,719	0.18%
2022/05/12	2	310.50	2	312.23	310.00	0	2,770	0.00%
2022/05/11	6	317.36	11	316.27	313.00	-5	2,852	-0.17%
2022/05/10	11	315.86	6	314.67	318.50	5	2,881	0.17%
2022/05/09	7	327.86	5.2	328.48	335.00	1.8	2,861	0.06%
2022/05/06	12.1	334.29	5.1	335.52	335.00	6.9	2,985	0.23%
2022/05/05	5	330.03	24.6	325.60	344.00	-19.5	3,017	-0.65%
2022/05/04	4	313.87	6	313.83	313.00	-2	3,046	-0.06%
2022/05/03	0	0.00	1	299.50	302.50	-1	3,199	-0.03%
2022/04/29	2	301.50	0	0.00	300.50	2	3,308	0.06%
2022/04/28	1.3	295.52	1	294.00	294.00	0.3	3,378	0.01%
2022/04/27	3	290.33	8	295.25	294.50	-5	3,423	-0.15%
2022/04/26	4	306.75	1.2	301.80	305.00	2.8	3,424	0.08%
2022/04/25	4	302.35	15.3	301.31	299.00	-11.3	3,421	-0.33%
2022/04/22	5.1	313.07	2.1	319.20	308.50	2.9	3,423	0.09%
2022/04/21	0	0.00	6.1	316.49	317.50	-6.1	3,421	-0.18%
2022/04/20	2	316.00	6.1	315.57	315.00	-4.1	3,434	-0.12%
2022/04/19	0	310.00	3	309.67	310.00	-3	3,456	-0.09%
2022/04/18	0.1	301.50	0	302.00	300.00	0.1	3,449	0.00%
2022/04/15	13	295.42	4	294.38	299.00	9	3,477	0.26%
2022/04/14	3	300.00	4	299.13	299.50	-1	3,485	-0.03%
2022/04/13	5	293.00	6	295.33	298.00	-1	3,531	-0.03%
2022/04/12	5	285.30	1	288.00	286.50	4	3,514	0.11%
2022/04/11	3	288.52	0	0.00	287.50	3	3,506	0.09%
2022/04/08	2	299.00	0	299.00	301.00	2	3,482	0.06%
2022/04/07	1.1	299.93	1	298.00	299.50	0.1	3,472	0.00%
2022/04/06	0.3	297.00	0.1	300.00	301.00	0.2	3,463	0.01%
2022/04/01	4.2	296.03	5.6	296.66	299.50	-1.4	3,445	-0.04%
2022/03/31	7.1	296.69	5.8	297.74	296.50	1.4	3,429	0.04%
2022/03/30	1	309.00	2.1	307.67	309.50	-1.1	3,394	-0.03%
2022/03/29	6	299.25	78	298.09	304.50	-72	3,364	-2.14%
2022/03/28	7.2	295.24	101.6	294.26	294.00	-94.4	3,304	-2.86%	大賣/
2022/03/25	6.1	319.56	5	317.90	318.00	1.1	3,224	0.03%
2022/03/24	1	322.00	2	319.00	321.50	-1	3,207	-0.03%
2022/03/23	3	321.00	3	318.33	318.00	0	3,190	0.00%
2022/03/22	2.2	320.09	4	319.50	320.00	-1.8	3,151	-0.06%
2022/03/21	9.1	323.27	13	320.38	316.50	-3.9	3,113	-0.13%
2022/03/18	15.4	321.11	1	326.00	318.00	14.4	3,061	0.47%
2022/03/17	14.1	317.62	18	318.95	321.50	-3.9	3,028	-0.13%
2022/03/16	1	299.61	3	300.17	309.50	-2	2,950	-0.07%
2022/03/15	3.1	296.26	9.1	296.26	297.50	-6	2,915	-0.20%
2022/03/14	3	307.13	10.3	303.87	304.50	-7.3	2,882	-0.25%
2022/03/11	17.6	314.15	14.1	309.95	312.00	3.5	2,856	0.12%
2022/03/10	14.4	307.67	20.1	303.73	309.00	-5.7	2,728	-0.21%
2022/03/09	2	290.76	2	291.41	292.00	0	2,632	0.00%
2022/03/08	4.1	284.75	6	282.92	281.00	-1.9	2,602	-0.07%
2022/03/07	12.1	297.33	16.1	295.48	291.50	-4	2,546	-0.16%
2022/03/03	2.2	291.89	2	288.75	289.00	0.2	2,459	0.01%
2022/03/02	2.3	296.97	1	296.50	297.50	1.3	2,417	0.05%
2022/03/01	3.1	297.18	1	297.49	296.50	2	2,400	0.08%
2022/02/25	7.7	296.09	2	294.00	299.00	5.7	2,378	0.24%
2022/02/24	1.1	292.87	9	291.44	292.50	-7.9	2,336	-0.34%
2022/02/23	56	290.98	10	291.45	293.00	46	2,328	1.98%
2022/02/22	5	280.20	10	281.40	280.00	-5	2,303	-0.22%
2022/02/21	5.4	285.94	4	286.38	287.00	1.4	2,283	0.06%
2022/02/18	12	287.68	5.3	284.27	283.50	6.8	2,272	0.30%
2022/02/17	9.3	296.22	3	298.83	298.00	6.3	2,249	0.28%
2022/02/16	3.1	296.83	1.4	296.07	294.50	1.7	2,204	0.08%
2022/02/15	5.2	297.70	3	295.50	295.50	2.2	2,174	0.10%
2022/02/14	1.1	300.12	3	301.83	296.50	-1.9	2,133	-0.09%
2022/02/11	9.1	296.14	15.2	298.42	309.00	-6.1	2,088	-0.29%
2022/02/10	10	296.95	20.2	295.68	292.00	-10.2	1,997	-0.51%
2022/02/09	22	301.59	8.1	300.87	304.50	13.9	1,946	0.72%
2022/02/08	11.1	306.52	19.2	304.62	306.50	-8.1	1,889	-0.43%
2022/02/07	116	301.36	7.2	303.50	306.00	108.8	1,752	6.21%	大買/鉅額交易
2022/01/26	18.2	288.72	22	292.25	295.00	-3.8	1,660	-0.23%
2022/01/25	22.1	284.48	23.9	287.24	291.50	-1.9	1,536	-0.12%
2022/01/24	7.9	271.94	19.1	272.00	277.50	-11.2	1,390	-0.80%
2022/01/21	36.5	262.55	34.1	266.10	264.50	2.4	1,282	0.19%
2022/01/20	11.1	253.44	3	258.67	261.50	8.1	1,221	0.66%
2022/01/19	0.2	260.50	14	259.50	258.00	-13.8	1,197	-1.15%
2022/01/18	1	249.50	0	0.00	252.00	1	1,229	0.08%
2022/01/17	7	248.64	0	0.00	250.00	7	1,254	0.56%
2022/01/14	4	244.89	3.3	246.89	247.00	0.7	1,254	0.06%
2022/01/13	8	258.13	2.1	258.00	254.00	5.9	1,252	0.47%
2022/01/12	17.1	265.75	6	267.33	263.00	11.1	1,259	0.88%
2022/01/11	13.2	260.30	1	262.00	261.50	12.2	1,237	0.99%
2022/01/10	6	254.10	1	259.50	259.00	5	1,236	0.41%
2022/01/07	0	0.00	2	256.50	253.50	-2	1,275	-0.16%
2022/01/06	4.1	252.52	1.1	255.00	252.50	3	1,274	0.24%
2022/01/05	0	264.00	0.1	264.50	262.00	-0.1	1,227	-0.01%
2022/01/04	1	265.00	4	265.13	265.00	-3	1,221	-0.25%
2022/01/03	0.1	261.50	0	0.00	263.50	0.1	1,214	0.01%
2021/12/30	1	259.50	1	260.00	261.00	0	1,229	0.00%
2021/12/29	0.2	258.11	4	258.38	258.50	-3.8	1,253	-0.30%
2021/12/28	0	0.00	1	255.00	255.00	-1	1,304	-0.08%
2021/12/27	0	0.00	1	255.50	255.50	-1	1,319	-0.08%
2021/12/24	0	0.00	1	254.50	254.00	-1	1,329	-0.08%
2021/12/23	0.1	251.50	1	252.50	252.50	-0.9	1,348	-0.07%
2021/12/22	0.1	250.00	1	249.50	251.00	-0.9	1,364	-0.07%
2021/12/21	0	0.00	1	247.00	248.00	-1	1,370	-0.07%
2021/12/20	0	0.00	0.1	244.50	245.50	-0.1	1,374	-0.01%
2021/12/17	0	0.00	1	242.00	242.00	-1	1,375	-0.07%
2021/12/16	2	242.75	0	0.00	243.00	2	1,378	0.15%
2021/12/15	2	241.50	1	242.50	241.50	1	1,397	0.07%
2021/12/14	2	244.75	2	246.50	245.00	0	1,389	0.00%
2021/12/13	4.2	250.03	0.1	253.00	247.50	4.2	1,388	0.30%
2021/12/10	1.1	253.05	1	254.50	253.00	0.1	1,393	0.01%
2021/12/09	0.1	255.00	1	255.50	255.50	-1	1,392	-0.07%
2021/12/07	0	0.00	2	254.00	253.50	-2	1,399	-0.14%
2021/12/06	2.1	249.04	0	0.00	248.50	2.1	1,427	0.15%
2021/12/03	3	251.33	0	0.00	250.50	3	1,436	0.21%
2021/12/02	1	252.00	0	0.00	250.00	1	1,444	0.07%
2021/12/01	1	255.00	0	0.00	255.00	1	1,448	0.07%
2021/11/30	0	0.00	0.1	255.50	258.50	-0.1	1,454	-0.01%
2021/11/29	0	255.50	0	0.00	253.00	0	1,479	0.00%
2021/11/26	2	254.00	0	0.00	256.00	2	1,484	0.14%
2021/11/24	18	257.98	3	259.00	262.50	15	1,488	1.01%
2021/11/23	0	0.00	1	258.02	258.50	-1	1,503	-0.07%
2021/11/22	0	0.00	6	259.92	258.50	-6	1,500	-0.40%
2021/11/19	1.1	253.55	0	0.00	253.50	1.1	1,484	0.07%
2021/11/18	1	257.50	1	257.50	257.00	0	1,474	0.00%
2021/11/17	1	263.07	0	0.00	262.00	1	1,475	0.07%
2021/11/16	4	266.25	3	271.33	260.00	1	1,477	0.07%
2021/11/15	0	0.00	7	261.14	259.50	-7	1,469	-0.48%
2021/11/12	1	258.50	0.2	259.50	257.50	0.8	1,480	0.05%
2021/11/10	1	257.00	9	256.22	260.00	-8	1,484	-0.54%
2021/11/09	1	263.00	0	0.00	262.00	1	1,461	0.07%
2021/11/08	1	269.00	3.4	270.32	266.50	-2.4	1,448	-0.16%
2021/11/05	3	271.83	1	268.00	271.00	2	1,437	0.14%
2021/11/04	1	272.44	9.1	271.20	266.00	-8	1,423	-0.56%
2021/11/03	1	267.50	1	266.00	266.00	0	1,392	0.00%
2021/11/02	10	263.60	2	264.25	262.00	8	1,378	0.58%
2021/11/01	2	264.02	3.1	267.47	267.00	-1.1	1,356	-0.08%
2021/10/29	2	261.25	0	0.00	256.50	2	1,344	0.15%
2021/10/28	8.1	261.63	0	0.00	259.50	8.1	1,339	0.60%
2021/10/27	3	264.00	51	262.62	263.50	-48	1,343	-3.57%
2021/10/26	56	268.66	14	268.18	269.00	42	1,321	3.18%
2021/10/25	2	266.01	3	267.00	265.00	-1	1,272	-0.08%
2021/10/22	2	255.25	1	258.50	260.00	1	1,258	0.08%
2021/10/21	1.1	259.05	1	262.00	258.00	0.1	1,257	0.00%
2021/10/20	94.7	267.02	1	267.00	265.50	93.7	1,244	7.53%
2021/10/19	3.1	259.25	1.1	264.36	259.50	2	1,217	0.16%
2021/10/15	1	251.00	5	260.80	264.00	-4	1,200	-0.33%
2021/10/14	0	0.00	1.1	253.95	246.50	-1.1	1,132	-0.09%
2021/10/13	0	0.00	0.1	251.00	253.00	-0.1	1,120	-0.01%
2021/10/08	0	0.00	1.1	256.82	255.50	-1.1	1,117	-0.10%
2021/10/07	0	0.00	8.2	253.22	254.50	-8.2	1,120	-0.73%
2021/10/06	1	249.00	2	246.00	247.50	-1	1,102	-0.09%
2021/10/05	28	243.34	44	242.70	244.50	-16	1,086	-1.47%
2021/10/04	12	245.50	2	245.50	245.50	10	1,058	0.94%
2021/09/30	0	226.00	0	0.00	223.50	0	1,094	0.00%
2021/09/29	4.2	223.95	4	224.38	222.00	0.2	1,120	0.02%
2021/09/28	0.1	230.00	3	233.00	229.50	-2.9	1,119	-0.26%
2021/09/27	4	245.00	1	244.00	243.00	3	1,132	0.27%
2021/09/24	1.1	248.64	0	0.00	250.00	1.1	1,136	0.10%
2021/09/22	1	243.00	3	247.17	247.50	-2	1,162	-0.17%
2021/09/17	1	249.50	2	246.00	248.50	-1	1,163	-0.09%
2021/09/16	0	0.00	1	240.00	240.00	-1	1,164	-0.09%
2021/09/14	0	0.00	1	242.00	238.00	-1	1,301	-0.08%
2021/09/13	1	238.00	0	0.00	238.00	1	1,336	0.07%
2021/09/10	0	0.00	0.1	236.00	237.00	-0.1	1,346	-0.01%
2021/09/09	0.1	239.00	0	0.00	238.00	0.1	1,345	0.01%
2021/09/08	4	240.25	5	238.40	239.50	-1	1,353	-0.07%
2021/09/06	0.1	233.00	0	0.00	231.00	0.1	1,310	0.01%
2021/09/02	1	234.50	1	235.50	235.50	0	1,312	0.00%
2021/09/01	2.1	236.55	2	236.00	235.50	0.1	1,309	0.01%
2021/08/31	1	226.00	0	0.00	227.50	1	1,295	0.08%
2021/08/27	1	222.47	0.1	220.00	217.50	0.9	1,291	0.07%
2021/08/26	34	225.03	33	221.95	221.50	1	1,289	0.08%
2021/08/25	0	0.00	2	233.50	234.00	-2	1,274	-0.16%
2021/08/24	0	0.00	2	224.00	230.50	-2	1,271	-0.16%
2021/08/23	3	216.17	0	0.00	217.00	3	1,262	0.24%
2021/08/20	2.2	218.90	2	215.00	214.00	0.2	1,269	0.02%
2021/08/19	1	216.00	2	218.00	216.50	-1	1,266	-0.08%
2021/08/18	6.2	212.58	227	215.41	220.00	-220.8	1,267	-17.42%	大賣/鉅額交易
2021/08/17	5	218.00	0	0.00	218.00	5	1,271	0.39%
2021/08/16	66	230.60	6	228.42	230.50	60	1,314	4.56%
2021/08/11	1.1	238.11	1	237.50	238.50	0.1	1,402	0.00%
2021/08/10	1.2	244.79	1	243.50	241.00	0.2	1,464	0.01%
2021/08/09	0	0.00	1.3	247.62	247.50	-1.3	1,513	-0.09%
2021/08/06	4	248.25	0	0.00	247.50	4	1,524	0.26%
2021/08/05	0	252.00	1	253.00	251.50	-1	1,531	-0.06%
2021/08/04	1	251.00	1	251.00	250.00	0	1,542	0.00%
2021/08/03	0	0.00	1	262.00	251.00	-1	1,548	-0.06%
2021/08/02	0.1	254.00	0	0.00	256.00	0.1	1,535	0.01%
2021/07/30	0	0.00	5	257.50	257.00	-5	1,537	-0.33%
2021/07/29	1	249.50	0	0.00	251.00	1	1,527	0.07%
2021/07/28	0	0.00	3.1	248.84	250.00	-3.1	1,534	-0.20%
2021/07/27	2	256.50	2	254.00	248.00	0	1,553	0.00%
2021/07/26	0	0.00	3	256.67	254.00	-3	1,541	-0.19%
2021/07/23	2	247.00	0	0.00	247.50	2	1,547	0.13%
2021/07/22	1	242.50	1.1	243.62	245.00	-0.1	1,547	0.00%
2021/07/21	0	0.00	2	242.00	242.00	-2	1,543	-0.13%
2021/07/20	7	242.64	13.1	240.12	239.00	-6	1,537	-0.39%
2021/07/19	0	0.00	5	249.00	249.00	-5	1,527	-0.33%
2021/07/16	2	251.50	0.2	252.08	252.00	1.8	1,534	0.12%
2021/07/15	0.1	255.00	0.2	253.00	251.50	-0.1	1,534	-0.01%
2021/07/14	2	255.50	0	0.00	252.50	2	1,550	0.13%
2021/07/13	6.3	262.10	2	261.75	255.00	4.3	1,548	0.28%
2021/07/12	9	259.06	0	0.00	259.00	9	1,544	0.58%
2021/07/09	1	256.50	4	256.50	256.00	-3	1,549	-0.19%
2021/07/08	30	261.90	1	265.00	258.00	29	1,572	1.84%
2021/07/07	13.1	265.58	9.2	270.56	272.00	4	1,562	0.25%
2021/07/06	2	263.75	0	0.00	265.00	2	1,522	0.13%
2021/07/05	8.1	258.49	0	0.00	259.00	8.1	1,510	0.54%
2021/07/02	1	257.50	0	0.00	257.00	1	1,512	0.07%
2021/07/01	1	254.00	1	259.00	252.50	0	1,529	0.00%
2021/06/30	0	0.00	17.1	259.29	259.00	-17.1	1,536	-1.11%
2021/06/29	17	262.71	1	263.50	262.50	16	1,544	1.04%
2021/06/25	5	268.60	3.1	268.98	264.00	2	1,561	0.12%
2021/06/24	5	270.90	6.1	269.02	266.00	-1.1	1,549	-0.07%
2021/06/23	6.1	271.52	4.2	272.73	273.50	1.9	1,510	0.12%
2021/06/22	3	251.69	2.1	256.57	254.00	0.9	1,463	0.06%
2021/06/21	1.1	240.60	3	244.00	245.00	-2	1,425	-0.14%
2021/06/18	0.1	246.71	1	246.00	245.50	-0.9	1,430	-0.07%
2021/06/17	4.1	242.57	3.1	241.13	242.50	1.1	1,430	0.07%
2021/06/16	0.1	239.50	0.1	240.50	239.00	0	1,436	0.00%
2021/06/15	1	238.50	1	239.00	238.50	0	1,445	0.00%
2021/06/11	1	237.00	0	241.00	237.00	1	1,461	0.07%
2021/06/10	0	0.00	10	240.75	240.00	-10	1,466	-0.68%
2021/06/09	3	237.48	3	235.83	235.00	0	1,464	0.00%
2021/06/08	6.1	231.93	0	0.00	231.50	6.1	1,475	0.41%
2021/06/07	0	0.00	1.2	234.50	237.00	-1.2	1,472	-0.08%
2021/06/04	1	236.50	0	0.00	236.50	1	1,490	0.07%
2021/06/03	1	238.50	0	0.00	238.00	1	1,504	0.07%
2021/06/02	1.1	240.73	0	0.00	240.00	1.1	1,512	0.07%
2021/06/01	3.3	242.96	1	245.00	246.00	2.3	1,531	0.15%
2021/05/31	21	240.71	5	242.90	243.50	16	1,545	1.04%
2021/05/28	16	240.38	4	240.75	241.00	12	1,592	0.75%
2021/05/27	10	235.00	11	235.27	234.50	-1	1,601	-0.06%
2021/05/26	25	234.22	5	236.70	233.00	20	1,604	1.25%
2021/05/25	4	232.00	1	239.35	232.00	3	1,598	0.19%
2021/05/24	40	223.91	9	229.78	235.00	31	1,569	1.98%
2021/05/21	3	216.33	1	219.00	218.00	2	1,527	0.13%
2021/05/20	2	214.75	9	215.11	215.50	-7	1,525	-0.46%
2021/05/19	10	210.10	4	209.01	209.00	6	1,517	0.39%
2021/05/18	17	209.26	35.1	207.91	214.50	-18.1	1,511	-1.20%
2021/05/17	3.1	214.70	2	216.25	213.50	1.1	1,481	0.07%
2021/05/14	1	237.01	1	244.00	237.00	0	1,446	0.00%
2021/05/13	0.1	239.00	2	238.00	238.00	-1.9	1,453	-0.13%
2021/05/12	1	235.54	15	241.10	240.00	-14	1,477	-0.95%
2021/05/11	4.1	246.07	4	247.88	244.50	0.1	1,515	0.01%
2021/05/10	2	255.00	2	256.00	255.00	0	1,567	0.00%
2021/05/07	6	256.58	0	0.00	262.00	6	1,623	0.37%
2021/05/06	1	252.00	1	251.50	252.00	0	1,707	0.00%
2021/05/05	2	246.01	1	248.50	242.00	1	1,847	0.05%
2021/05/04	1	249.97	1.5	250.33	251.00	-0.5	1,927	-0.02%
2021/05/03	1.2	259.23	0	0.00	258.00	1.2	1,933	0.06%
2021/04/29	2.2	262.36	0	0.00	261.00	2.2	2,010	0.11%
2021/04/28	91	265.00	3	265.33	264.50	88	2,025	4.34%
2021/04/27	0	0.00	3	270.00	268.50	-3	2,049	-0.15%
2021/04/26	0	0.00	1	270.50	271.50	-1	2,092	-0.05%
2021/04/23	2	270.50	2	270.50	270.50	0	2,179	0.00%
2021/04/22	0	270.00	1	269.50	269.00	-1	2,243	-0.04%
2021/04/21	0	269.75	0	0.00	268.00	0	2,306	0.00%
2021/04/20	3	266.51	0	0.00	266.00	3	2,308	0.13%
2021/04/19	0	267.00	1	266.00	266.50	-1	2,309	-0.04%
2021/04/16	0	269.00	0	0.00	269.50	0	2,324	0.00%
2021/04/15	1	266.51	0	269.50	267.00	1	2,377	0.04%
2021/04/14	7.1	268.43	1	270.00	270.00	6.1	2,407	0.25%
2021/04/13	5	273.30	12	272.83	269.50	-7	2,446	-0.29%
2021/04/12	5	278.30	1	277.00	276.50	4	2,539	0.16%
2021/04/09	5.1	282.88	0	0.00	281.00	5.1	2,637	0.19%
2021/04/08	2.2	282.77	0.1	284.00	284.00	2.1	2,625	0.08%
2021/04/07	0.5	281.00	10.1	280.01	283.00	-9.6	2,606	-0.37%
2021/04/06	3	272.17	76.2	271.43	273.50	-73.2	2,562	-2.86%
2021/04/01	1	270.00	2	273.75	270.50	-1	2,554	-0.04%
2021/03/31	2.4	269.09	0	0.00	266.00	2.4	2,539	0.10%
2021/03/30	3.4	271.60	2	271.50	271.50	1.4	2,529	0.05%
2021/03/29	0	0.00	2	269.50	269.00	-2	2,527	-0.08%
2021/03/26	2.1	268.40	2	266.00	268.00	0.1	2,534	0.00%
2021/03/25	4.2	265.99	17	264.01	263.50	-12.9	2,523	-0.51%
2021/03/24	4.2	268.91	0	270.00	268.50	4.2	2,505	0.17%
2021/03/23	1	268.02	191	269.02	270.00	-190	2,517	-7.55%	大賣/鉅額交易
2021/03/22	2.1	270.24	1.1	270.12	270.00	1	2,536	0.04%
2021/03/19	3	275.83	2	274.00	274.00	1	2,540	0.04%
2021/03/18	0	0.00	3	279.17	280.00	-3	2,539	-0.12%
2021/03/17	0.2	277.00	1.1	275.17	275.50	-0.9	2,551	-0.03%
2021/03/16	0	279.00	2.2	280.13	278.00	-2.1	2,556	-0.08%
2021/03/15	2.2	274.90	3.1	275.02	275.50	-0.9	2,566	-0.03%
2021/03/12	2.2	279.15	89.1	276.73	276.50	-87	2,572	-3.38%
2021/03/11	2	278.51	68	277.00	279.50	-66	2,578	-2.56%
2021/03/10	2	279.99	6	279.00	273.00	-4	2,583	-0.15%
2021/03/09	1.1	271.36	0	0.00	270.50	1.1	2,571	0.04%
2021/03/08	1.1	281.72	1	277.01	274.00	0.1	2,561	0.00%
2021/03/05	1	273.00	6	279.17	280.00	-5	2,570	-0.19%
2021/03/04	2	280.25	4	280.50	275.50	-2	2,556	-0.08%
2021/03/03	4	278.63	3.4	279.47	278.00	0.6	2,547	0.02%
2021/03/02	3.1	294.24	1	288.50	287.50	2.1	2,505	0.08%
2021/02/26	3.1	298.16	0.1	300.00	298.00	3	2,544	0.12%
2021/02/25	4.2	305.47	9.1	304.79	305.00	-4.9	2,552	-0.19%
2021/02/24	6.1	300.75	22	304.25	300.50	-15.9	2,549	-0.62%
2021/02/23	4.1	302.66	2	304.00	301.50	2.1	2,555	0.08%
2021/02/22	4.1	307.14	3.1	306.74	306.00	1	2,564	0.04%
2021/02/19	9	306.84	0	0.00	305.00	9	2,554	0.35%
2021/02/18	41.1	311.33	7	311.50	312.50	34.1	2,556	1.33%
2021/02/17	6	302.00	1	306.06	307.00	5	2,581	0.19%
2021/02/05	2	299.50	4	297.25	295.00	-2	2,563	-0.08%
2021/02/04	0	0.00	2	302.00	298.50	-2	2,572	-0.08%
2021/02/03	33.1	304.36	30	301.33	300.00	3.1	2,587	0.12%
2021/02/02	1.1	300.91	1	302.00	301.00	0.1	2,581	0.00%
2021/02/01	8.1	304.38	5.1	309.02	295.00	3.1	2,599	0.12%
2021/01/29	7	311.64	11	309.09	310.50	-4	2,561	-0.16%
2021/01/28	159.2	306.74	108	302.27	306.00	51.2	2,507	2.04%	大買/大賣/
2021/01/27	21	318.90	28	314.91	312.50	-7	2,443	-0.28%
2021/01/26	21.1	302.18	35	301.94	298.50	-13.9	2,311	-0.60%
2021/01/25	9	291.17	22	291.20	292.00	-13	2,228	-0.58%
2021/01/22	18	291.69	26	292.38	298.00	-8	2,208	-0.36%
2021/01/21	5.2	284.12	5.1	285.80	286.00	0.1	2,133	0.00%
2021/01/20	2.1	278.23	2	279.50	278.50	0.1	2,103	0.00%
2021/01/19	3.3	283.26	55	285.78	283.50	-51.7	2,075	-2.49%
2021/01/18	58.1	282.97	16.1	281.80	281.00	42.1	2,032	2.07%
2021/01/15	6	275.33	10	278.65	275.00	-4	1,942	-0.21%
2021/01/14	36.1	274.22	21.1	275.08	274.00	15	1,879	0.80%
2021/01/13	9	263.50	0	0.00	266.00	9	1,812	0.50%
2021/01/12	3	262.52	29	263.52	261.00	-26	1,814	-1.43%
2021/01/11	29	269.26	2	266.50	267.50	27	1,801	1.50%
2021/01/08	18.1	270.15	42	270.43	264.00	-23.9	1,792	-1.33%
2021/01/07	5	267.70	3.5	267.78	268.50	1.5	1,739	0.09%
2021/01/06	17	268.82	20.3	267.04	267.00	-3.3	1,710	-0.19%
2021/01/05	72.3	271.56	71.4	272.97	265.50	1	1,652	0.06%
2021/01/04	10.3	254.95	30	262.22	267.50	-19.7	1,545	-1.27%
2020/12/31	2	243.50	100	245.85	243.50	-98	1,466	-6.68%
2020/12/30	1	243.50	2	243.50	243.50	-1	1,474	-0.07%
2020/12/29	1	244.50	50	244.28	245.50	-49	1,484	-3.30%
2020/12/28	0	0.00	121	245.11	244.00	-121	1,490	-8.12%	大賣/鉅額交易
2020/12/25	2	243.25	8.1	244.74	246.00	-6.1	1,500	-0.40%
2020/12/24	8.1	239.40	166	238.22	240.50	-157.9	1,516	-10.42%	大賣/鉅額交易
2020/12/23	7	235.00	1	234.50	234.50	6	1,533	0.39%
2020/12/22	5	239.40	149	240.35	236.50	-144	1,562	-9.22%	大賣/鉅額交易
2020/12/21	2.1	240.51	0	0.00	241.00	2.1	1,582	0.13%
2020/12/18	12	244.88	1	245.00	242.50	11	1,585	0.69%
2020/12/17	1	251.00	43	250.34	250.50	-42	1,584	-2.65%
2020/12/16	1	249.00	96.1	244.39	248.00	-95.1	1,597	-5.95%
2020/12/15	12	243.08	9	239.11	238.00	3	1,600	0.19%
2020/12/14	7	243.29	84	242.71	242.50	-77	1,592	-4.84%
2020/12/11	33	246.21	12	247.33	244.50	21	1,599	1.31%
2020/12/10	4.1	241.40	4	243.38	244.00	0.1	1,594	0.01%
2020/12/09	1	244.00	2	244.75	245.00	-1	1,592	-0.06%
2020/12/07	11	239.59	72	240.88	239.50	-61	1,599	-3.81%
2020/12/04	10	242.80	4	244.00	243.00	6	1,595	0.38%
2020/12/03	1	246.50	1	246.00	244.00	0	1,590	0.00%
2020/12/02	8	244.69	2	245.50	245.50	6	1,615	0.37%
2020/12/01	3	245.00	4	247.88	247.00	-1	1,629	-0.06%
2020/11/30	4.1	250.00	4	248.88	245.00	0.1	1,648	0.01%
2020/11/27	0	0.00	1	251.50	250.00	-1	1,660	-0.06%
2020/11/26	4	249.13	3	248.50	248.00	1	1,779	0.06%
2020/11/25	22	249.11	9	246.33	245.00	13	1,797	0.72%
2020/11/24	103	244.34	0	0.00	246.50	103	1,782	5.78%	大買/鉅額交易
2020/11/23	0	0.00	4	243.00	243.50	-4	1,855	-0.22%
2020/11/20	3	241.67	21	240.52	242.50	-18	1,900	-0.95%
2020/11/19	5	236.90	1	238.50	238.00	4	1,904	0.21%
2020/11/18	15	236.80	2	237.25	235.00	13	1,986	0.65%
2020/11/17	3	237.17	7	237.43	238.00	-4	2,119	-0.19%
2020/11/16	21	231.10	4	231.88	232.50	17	2,162	0.79%
2020/11/13	0	0.00	5	238.10	238.50	-5	2,199	-0.23%
2020/11/12	4	238.38	0	0.00	234.50	4	2,258	0.18%
2020/11/11	2	241.75	3	243.17	241.00	-1	2,271	-0.04%
2020/11/10	4	240.38	0	0.00	243.00	4	2,343	0.17%
2020/11/09	4	238.13	9	242.50	243.50	-5	2,364	-0.21%
2020/11/06	3	230.00	7	230.07	230.00	-4	2,304	-0.17%
2020/11/05	1	227.50	0	0.00	228.00	1	2,305	0.04%
2020/11/04	1	222.50	6	227.92	229.50	-5	2,306	-0.22%
2020/11/03	0	0.00	6.1	221.71	224.00	-6.1	2,310	-0.26%
2020/11/02	2	215.25	0	0.00	215.00	2	2,356	0.08%
2020/10/29	2	216.50	1	220.00	220.00	1	2,346	0.04%
2020/10/28	0	0.00	1	219.00	220.00	-1	2,339	-0.04%
2020/10/27	2	216.50	1	216.50	217.00	1	2,345	0.04%
2020/10/23	0	0.00	7	219.07	219.50	-7	2,360	-0.30%
2020/10/22	10	219.70	7	221.00	218.00	3	2,382	0.13%
2020/10/21	8	221.13	1	220.50	220.00	7	2,393	0.29%
2020/10/20	3	218.00	1	218.50	220.00	2	2,402	0.08%
2020/10/19	1	215.50	0	0.00	216.50	1	2,403	0.04%
2020/10/16	2	216.50	0	0.00	214.00	2	2,406	0.08%
2020/10/14	4	217.75	4	217.88	217.50	0	2,393	0.00%
2020/10/13	9	219.72	3	221.17	218.50	6	2,392	0.25%
2020/10/12	5	217.60	217	218.35	219.50	-212	2,390	-8.87%	大賣/鉅額交易
2020/10/08	7	220.50	77	220.38	219.00	-70	2,421	-2.89%
2020/10/07	11.1	224.14	2	226.25	224.00	9.1	2,430	0.37%
2020/10/06	3	229.33	0	0.00	229.00	3	2,430	0.12%
2020/10/05	2	228.50	0	0.00	230.00	2	2,437	0.08%
2020/09/30	3	223.17	0	0.00	225.50	3	2,477	0.12%
2020/09/29	2	223.00	1	221.00	222.50	1	2,487	0.04%
2020/09/28	8	221.69	160	222.07	219.50	-152	2,522	-6.02%	大賣/鉅額交易
2020/09/25	2	229.50	1	228.00	225.50	1	2,527	0.04%
2020/09/24	2	232.50	78.1	236.06	231.50	-76.1	2,540	-2.99%
2020/09/23	3	246.00	1	246.00	245.00	2	2,568	0.08%
2020/09/22	1	251.00	1	250.00	249.00	0	2,575	0.00%
2020/09/21	1	251.50	12	253.13	251.00	-11	2,568	-0.43%
2020/09/18	1.1	245.54	9	246.00	246.00	-7.9	2,544	-0.31%
2020/09/17	1	238.00	1	238.50	238.00	0	2,515	0.00%
2020/09/16	2	237.25	6	237.75	236.00	-4	2,533	-0.16%
2020/09/15	1	234.00	0	0.00	235.00	1	2,529	0.04%
2020/09/14	7	233.36	2	234.50	232.50	5	2,531	0.20%
2020/09/11	4.5	236.67	54	235.62	238.00	-49.5	2,521	-1.96%
2020/09/10	2	242.50	8	241.56	239.00	-6	2,495	-0.24%
2020/09/09	1.5	244.33	6	238.67	244.00	-4.5	2,507	-0.18%
2020/09/08	3	247.83	6	247.33	245.50	-3	2,506	-0.12%
2020/09/07	8	246.31	7	247.79	242.50	1	2,520	0.04%
2020/09/04	52	251.17	9	250.83	251.50	43	2,515	1.71%
2020/09/03	2	257.75	9	258.17	256.00	-7	2,523	-0.28%
2020/09/02	10	256.20	5	253.80	257.50	5	2,533	0.20%
2020/09/01	60	256.18	20	257.85	256.00	40	2,523	1.59%
2020/08/31	2	247.50	9	243.33	247.00	-7	2,408	-0.29%
2020/08/28	12	248.54	10	248.25	245.00	2	2,394	0.08%
2020/08/27	42	247.07	37	246.81	246.00	5	2,371	0.21%
2020/08/26	27	240.11	8	240.94	238.50	19	2,294	0.83%
2020/08/25	3	237.17	2	238.99	239.00	1	2,283	0.04%
2020/08/24	15	238.33	5.1	238.51	241.00	9.9	2,264	0.44%
2020/08/21	131	239.01	31.3	240.27	242.00	99.7	2,198	4.54%	大買/
2020/08/20	3	222.83	8	221.44	220.00	-5	2,106	-0.24%
2020/08/19	1	233.00	18	230.33	230.00	-17	2,050	-0.83%
2020/08/18	4	227.00	32	227.61	225.00	-28	1,964	-1.43%
2020/08/17	14	219.14	3	220.33	220.50	11	1,894	0.58%
2020/08/14	15	218.90	43.1	218.68	217.50	-28.1	1,872	-1.50%
2020/08/13	19	212.76	13	214.96	210.00	6	1,780	0.34%
2020/08/12	1	209.00	20	209.25	209.00	-19	1,753	-1.08%
2020/08/11	32	210.11	5	208.50	208.50	27	1,752	1.54%
2020/08/07	2	206.00	6	207.58	208.50	-4	1,748	-0.23%
2020/08/06	8	203.50	14	205.00	208.00	-6	1,721	-0.35%
2020/08/05	1	196.50	0	0.00	196.50	1	1,676	0.06%
2020/08/04	1	197.50	1	196.50	197.50	0	1,681	0.00%
2020/08/03	0	0.00	3	195.00	196.00	-3	1,695	-0.18%
2020/07/31	4	194.13	0	0.00	195.50	4	1,702	0.23%
2020/07/30	1	195.50	0	0.00	199.00	1	1,708	0.06%
2020/07/29	4	191.00	6	190.58	193.00	-2	1,729	-0.12%
2020/07/28	6	191.17	0	0.00	190.00	6	1,750	0.34%
2020/07/27	1	196.50	9	195.83	195.00	-8	1,822	-0.44%
2020/07/24	0	0.00	23.1	199.74	199.00	-23.1	1,819	-1.27%
2020/07/23	0	0.00	4	205.13	204.00	-4	1,816	-0.22%
2020/07/22	3	205.00	0	0.00	205.00	3	1,824	0.16%
2020/07/21	12	207.96	4	207.88	208.00	8	1,815	0.44%
2020/07/17	0.1	203.50	0	0.00	203.50	0.1	1,829	0.00%
2020/07/16	1	205.00	0	0.00	202.50	1	1,845	0.05%
2020/07/15	19.1	205.59	1.1	202.09	202.00	18	1,851	0.97%
2020/07/14	6	217.00	6	217.42	217.50	0	1,861	0.00%
2020/07/13	7	212.71	5	215.60	216.50	2	1,875	0.11%
2020/07/10	15	212.07	1	212.00	210.00	14	1,917	0.73%
2020/07/09	43	216.23	2.1	215.28	215.50	41	1,916	2.14%
2020/07/08	1	220.00	0	221.00	220.50	1	1,881	0.05%
2020/07/07	19	221.71	0	0.00	221.50	19	1,876	1.01%
2020/07/06	7	227.71	32	228.64	229.50	-25	1,877	-1.33%
2020/07/03	6.1	223.66	19	224.24	224.00	-12.9	1,883	-0.69%
2020/07/02	6	220.42	30	220.27	219.00	-24	1,878	-1.28%
2020/07/01	1	213.00	1	214.50	213.00	0	1,836	0.00%
2020/06/30	0.2	209.00	2	210.75	210.00	-1.8	1,851	-0.10%
2020/06/24	1	215.50	1	215.00	215.50	0	1,949	0.00%
2020/06/23	2	215.75	3	216.33	216.00	-1	1,998	-0.05%
2020/06/22	1	212.00	4	214.63	215.00	-3	2,034	-0.15%
2020/06/19	0	0.00	28	214.23	211.50	-28	2,083	-1.34%
2020/06/18	2	208.50	0	0.00	210.00	2	2,118	0.09%
2020/06/17	1	209.50	0.1	209.00	208.50	0.9	2,154	0.04%
2020/06/16	1	210.00	2	210.00	210.50	-1	2,206	-0.05%
2020/06/15	5	207.49	5	208.00	205.00	0	2,240	0.00%
2020/06/12	4	205.00	19	204.39	209.50	-15	2,268	-0.66%
2020/06/11	31	211.02	1	207.50	207.50	30	2,286	1.31%
2020/06/10	0	0.00	14.1	213.54	214.50	-14.1	2,288	-0.61%
2020/06/09	10	212.50	7	211.43	210.00	3	2,333	0.13%
2020/06/08	6	206.92	0	0.00	207.00	6	2,320	0.26%
2020/06/05	7	208.29	1	208.00	209.00	6	2,323	0.26%
2020/06/04	0	0.00	2	208.00	206.00	-2	2,333	-0.09%
2020/06/03	1	207.51	17	205.44	208.00	-16	2,340	-0.68%
2020/06/02	0	0.00	11	202.64	202.00	-11	2,314	-0.48%
2020/06/01	12	203.54	1	203.50	204.50	11	2,304	0.48%
2020/05/29	0	0.00	2	195.50	196.50	-2	2,268	-0.09%
2020/05/28	4	195.13	11	195.27	193.50	-7	2,271	-0.31%
2020/05/27	20	195.13	2	193.00	194.50	18	2,271	0.79%
2020/05/26	0	0.00	19	189.45	189.00	-19	2,282	-0.83%
2020/05/25	3	186.50	0	0.00	188.00	3	2,294	0.13%
2020/05/22	7	187.21	0	0.00	184.50	7	2,305	0.30%
2020/05/21	0	0.00	1	190.00	186.50	-1	2,312	-0.04%
2020/05/20	10	187.50	0	0.00	189.00	10	2,316	0.43%
2020/05/19	2	187.25	20	184.00	186.50	-18	2,327	-0.77%
2020/05/18	1	183.00	1	184.00	181.50	0	2,329	0.00%
2020/05/15	0	0.00	3	180.67	181.00	-3	2,339	-0.13%
2020/05/14	3	183.67	5	183.00	181.50	-2	2,338	-0.09%
2020/05/12	21	192.55	1	192.00	188.00	20	2,372	0.84%
2020/05/11	20	190.25	21	189.79	190.00	-1	2,383	-0.04%
2020/05/08	9	190.28	1	189.00	189.50	8	2,399	0.33%
2020/05/07	1	188.54	6	188.25	188.50	-5	2,430	-0.20%
2020/05/06	1	188.00	1	187.00	186.50	0	2,497	0.00%
2020/05/05	282	189.86	3	190.83	190.00	279	2,546	10.96%	大買/鉅額交易
2020/05/04	7	188.29	4	187.50	187.50	3	2,567	0.12%
2020/04/30	29	190.10	46	195.30	196.50	-17	2,588	-0.66%
2020/04/29	2	182.75	1	183.50	183.50	1	2,527	0.04%
2020/04/28	2	181.00	42	180.90	181.50	-40	2,542	-1.57%
2020/04/27	1	180.50	0	0.00	180.00	1	2,584	0.04%
2020/04/24	1	175.00	10	176.50	176.00	-9	2,588	-0.35%
2020/04/23	1	176.50	0	0.00	175.00	1	2,603	0.04%
2020/04/21	2	174.75	8	176.44	174.00	-6	2,654	-0.23%
2020/04/20	13	178.62	2	177.75	177.50	11	2,688	0.41%
2020/04/17	3	184.17	10.1	185.46	179.50	-7.1	2,713	-0.26%
2020/04/16	2	185.25	4	184.88	183.50	-2	2,699	-0.07%
2020/04/15	90	182.07	8	182.50	183.00	82	2,735	3.00%
2020/04/14	4	172.25	1	173.00	173.50	3	2,818	0.11%
2020/04/13	0	0.00	11	169.73	169.00	-11	2,881	-0.38%
2020/04/10	7	170.29	4	169.63	171.50	3	2,901	0.10%
2020/04/09	13	170.77	8	173.75	168.00	5	2,944	0.17%
2020/04/08	8	173.31	4	173.63	175.00	4	2,969	0.13%
2020/04/07	7	167.36	13	167.58	169.50	-6	2,948	-0.20%
2020/04/06	14	165.64	3	164.33	166.00	11	2,928	0.38%
2020/04/01	3	164.67	7	164.29	164.50	-4	2,941	-0.14%
2020/03/31	5	162.80	23	161.65	164.00	-18	2,946	-0.61%
2020/03/30	5	155.60	44	154.49	160.00	-39	2,990	-1.30%
2020/03/27	4.1	155.28	3	153.00	151.00	1.1	2,992	0.04%
2020/03/26	3	149.33	2	149.75	153.00	1	2,943	0.03%
2020/03/25	3	143.83	5	146.80	147.50	-2	2,905	-0.07%
2020/03/24	4	134.75	1	136.00	134.50	3	2,870	0.10%
2020/03/23	18	129.47	1	128.50	128.50	17	2,837	0.60%
2020/03/20	6	141.17	3	142.83	141.50	3	2,846	0.11%
2020/03/19	8	137.50	14	137.00	133.50	-6	2,807	-0.21%
2020/03/18	2	151.00	16	150.84	148.00	-14	2,782	-0.50%
2020/03/17	0	0.00	147	150.15	147.00	-147	2,769	-5.31%	大賣/鉅額交易
2020/03/16	31	163.71	3	156.83	153.50	28	2,767	1.01%
2020/03/13	4	159.13	5	160.90	163.50	-1	2,764	-0.04%
2020/03/12	1	178.50	2	177.25	175.00	-1	2,736	-0.04%
2020/03/11	1	189.50	11	192.36	188.00	-10	2,737	-0.37%
2020/03/10	3	182.83	1	183.00	187.50	2	2,729	0.07%
2020/03/09	12	188.38	0	0.00	183.50	12	2,730	0.44%
2020/03/06	1	195.50	0	0.00	195.50	1	2,734	0.04%
2020/03/05	10	195.00	0	0.00	196.50	10	2,773	0.36%
2020/03/04	2	192.50	0	0.00	192.00	2	2,806	0.07%
2020/03/02	11	189.36	3	184.33	189.00	8	2,856	0.28%
2020/02/27	15	197.97	16	196.22	191.50	-1	2,843	-0.04%
2020/02/26	8	204.75	0	0.00	204.00	8	2,816	0.28%
2020/02/25	5	207.80	76	207.16	207.50	-71	2,823	-2.51%
2020/02/24	1	208.00	0	0.00	208.50	1	2,846	0.04%
2020/02/21	1	211.50	1	212.50	211.00	0	2,893	0.00%
2020/02/20	5	216.10	2	216.00	215.00	3	2,942	0.10%
2020/02/19	3	214.00	4	214.13	214.50	-1	2,981	-0.03%
2020/02/18	16	212.25	16	214.50	211.00	0	3,045	0.00%
2020/02/17	20	211.93	0	0.00	212.50	20	3,076	0.65%
2020/02/14	3	213.67	18	212.67	215.00	-15	3,075	-0.49%
2020/02/13	3	212.00	12	214.25	209.50	-9	3,057	-0.29%
2020/02/12	17	210.62	2	209.50	214.50	15	3,048	0.49%
2020/02/11	6	208.83	1	206.00	206.50	5	3,036	0.16%
2020/02/10	16	205.44	5	205.70	205.00	11	3,016	0.36%
2020/02/07	27	213.37	33	210.62	209.50	-6	2,990	-0.20%
2020/02/06	4	220.25	22	223.98	220.00	-18	2,933	-0.61%
2020/02/05	3	226.67	38	226.01	225.00	-35	2,873	-1.22%
2020/02/04	28	225.71	3	225.33	223.50	25	2,832	0.88%
2020/02/03	25	218.10	19	218.24	219.00	6	2,790	0.22%
2020/01/31	1	227.00	42	225.29	224.00	-41	2,771	-1.48%
2020/01/30	0	0.00	32	223.19	222.00	-32	2,759	-1.16%
2020/01/20	9	232.83	2	233.25	232.00	7	2,717	0.26%
2020/01/17	7	234.86	2	234.00	234.00	5	2,727	0.18%
2020/01/16	2	233.75	6	233.00	234.50	-4	2,816	-0.14%
2020/01/15	28	238.20	1	239.00	235.00	27	2,821	0.96%
2020/01/14	50	241.23	7	243.79	237.00	43	2,788	1.54%
2020/01/13	5	238.00	0	0.00	238.00	5	2,732	0.18%
2020/01/10	5	233.80	76	235.60	235.50	-71	2,698	-2.63%
2020/01/09	41	239.32	26	235.60	235.00	15	2,667	0.56%
2020/01/08	7	235.86	22.1	233.76	237.00	-15.1	2,595	-0.58%
2020/01/07	5	228.20	14	230.86	231.00	-9	2,465	-0.37%
2020/01/06	4	224.88	3	225.67	224.50	1	2,396	0.04%
2020/01/03	33	228.24	19	223.55	224.00	14	2,371	0.59%
2020/01/02	28	230.64	9	232.22	227.50	19	2,309	0.82%
2019/12/31	21	224.10	2	226.00	225.50	19	2,233	0.85%
2019/12/30	4	226.25	10	226.00	224.50	-6	2,236	-0.27%
2019/12/27	5	224.10	5	226.40	226.00	0	2,223	0.00%
2019/12/26	9	223.17	42	222.55	222.00	-33	2,224	-1.48%
2019/12/25	23	225.11	23	224.28	224.50	0	2,196	0.00%
2019/12/24	1	217.50	23	218.13	217.00	-22	2,102	-1.05%
2019/12/23	5	215.60	4	215.50	214.50	1	2,063	0.05%
2019/12/20	51	216.36	3	216.67	215.50	48	2,075	2.31%
2019/12/19	4	215.75	15	216.00	215.50	-11	2,059	-0.53%
2019/12/18	0	0.00	5	214.50	213.50	-5	2,030	-0.25%
2019/12/17	57	214.24	7	214.79	213.50	50	2,012	2.49%
2019/12/16	3	209.33	2	210.50	210.50	1	1,958	0.05%
2019/12/13	6	208.50	5	210.50	207.00	1	1,944	0.05%
2019/12/12	18	211.06	3	211.50	209.00	15	1,919	0.78%
2019/12/11	14	209.64	2	210.25	208.50	12	1,901	0.63%
2019/12/10	37	211.50	2	212.00	211.50	35	1,884	1.86%
2019/12/09	42	213.30	13	213.69	213.00	29	1,903	1.52%
2019/12/06	11	218.82	3	218.17	217.50	8	1,866	0.43%
2019/12/05	0	0.00	1.5	222.50	222.50	-1.5	1,839	-0.08%
2019/12/04	7	221.79	1	223.00	221.50	6	1,870	0.32%
2019/12/03	1	222.00	1	222.50	223.00	0	1,850	0.00%
2019/12/02	4.1	222.98	0	0.00	221.00	4.1	1,827	0.22%
2019/11/29	14	228.21	36	227.43	227.50	-22	1,798	-1.22%
2019/11/28	2	227.50	9	228.78	226.00	-7	1,765	-0.40%
2019/11/27	32	224.95	2	225.25	225.50	30	1,721	1.74%
2019/11/26	2	222.00	4	221.38	223.00	-2	1,696	-0.12%
2019/11/25	11	219.09	5	218.50	218.00	6	1,670	0.36%
2019/11/22	7	224.21	0	0.00	223.00	7	1,633	0.43%
2019/11/21	30	224.30	12	223.96	224.50	18	1,609	1.12%
2019/11/20	3	227.67	8	227.69	227.00	-5	1,582	-0.32%
2019/11/19	74	225.45	35	225.93	228.00	39	1,533	2.54%
2019/11/18	21	222.86	1	224.00	222.00	20	1,486	1.35%
2019/11/15	24.5	221.15	25	219.94	222.50	-0.5	1,442	-0.03%
2019/11/14	17	215.18	14	215.29	215.00	3	1,382	0.22%
2019/11/13	1	213.00	19	209.21	212.00	-18	1,371	-1.31%
2019/11/12	2	210.00	0	0.00	210.00	2	1,394	0.14%
2019/11/11	3	209.17	2	213.00	208.00	1	1,466	0.07%
2019/11/08	20	213.50	3	213.83	215.00	17	1,485	1.14%
2019/11/07	1	211.50	0	0.00	211.00	1	1,496	0.07%
2019/11/06	2	214.50	3	212.50	211.00	-1	1,497	-0.07%
2019/11/05	3	212.17	1	211.50	212.00	2	1,482	0.13%
2019/11/04	2	209.00	1	209.00	209.00	1	1,489	0.07%
2019/11/01	2	209.50	3	208.67	208.50	-1	1,504	-0.07%
2019/10/31	3	209.67	7	210.07	207.50	-4	1,532	-0.26%
2019/10/30	2	210.75	7	210.86	211.00	-5	1,541	-0.32%
2019/10/29	2	213.75	1	216.00	213.00	1	1,530	0.07%
2019/10/28	3	213.00	1	212.50	212.50	2	1,518	0.13%
2019/10/25	5	215.30	2	214.00	213.00	3	1,519	0.20%
2019/10/24	60	219.25	55	217.19	218.00	5	1,515	0.33%
2019/10/23	0	0.00	3	211.17	212.00	-3	1,442	-0.21%
2019/10/22	0	0.00	1	206.50	206.50	-1	1,431	-0.07%
2019/10/21	4	205.75	0	0.00	205.00	4	1,437	0.28%
2019/10/18	2	209.00	2	209.00	207.00	0	1,440	0.00%
2019/10/17	1	207.00	0	0.00	208.00	1	1,438	0.07%
2019/10/16	1	208.50	0	0.00	206.00	1	1,438	0.07%
2019/10/15	0	0.00	3	210.67	211.00	-3	1,431	-0.21%
2019/10/09	3	206.17	0	0.00	205.50	3	1,429	0.21%
2019/10/07	8	209.13	2	210.00	210.00	6	1,424	0.42%
2019/10/04	4	207.13	1	208.00	206.50	3	1,416	0.21%
2019/10/03	10	208.25	0	0.00	208.00	10	1,396	0.72%
2019/10/02	1	212.00	0	0.00	208.00	1	1,386	0.07%
2019/10/01	3	211.50	0	0.00	211.50	3	1,355	0.22%
2019/09/27	0	0.00	4	212.00	214.50	-4	1,366	-0.29%
2019/09/26	1	212.00	0	0.00	212.50	1	1,400	0.07%
2019/09/25	1	216.00	0	0.00	215.50	1	1,406	0.07%
2019/09/20	0	0.00	1	220.50	221.00	-1	1,415	-0.07%
2019/09/19	1	219.00	0	0.00	219.50	1	1,417	0.07%
2019/09/18	0	0.00	1	219.00	219.00	-1	1,418	-0.07%
2019/09/17	1	219.00	27	219.94	218.00	-26	1,414	-1.84%
2019/09/16	1	220.00	82	220.84	220.00	-81	1,409	-5.75%
2019/09/12	4	224.25	2	227.00	224.50	2	1,395	0.14%
2019/09/11	5	223.80	4	222.13	227.00	1	1,379	0.07%
2019/09/10	6	213.50	6	214.00	216.00	0	1,329	0.00%
2019/09/06	4	213.75	0	0.00	211.00	4	1,310	0.31%
2019/09/03	0	0.00	6	223.75	222.50	-6	1,294	-0.46%
2019/09/02	0	0.00	2	220.75	222.50	-2	1,286	-0.16%
2019/08/30	3	217.00	0	0.00	215.50	3	1,282	0.23%
2019/08/26	0	0.00	3	210.50	210.00	-3	1,281	-0.23%
2019/08/23	1	216.50	0	0.00	216.50	1	1,277	0.08%
2019/08/21	0	0.00	1	218.50	219.50	-1	1,258	-0.08%
2019/08/20	24	213.50	0	215.00	214.50	24	1,244	1.93%
2019/08/19	99	210.00	2	208.75	212.00	97	1,256	7.72%
2019/08/15	1	199.00	0	0.00	199.00	1	1,213	0.08%
2019/08/14	150	211.78	5	212.10	205.00	145	1,208	12.00%	大買/鉅額交易
2019/08/13	4	221.00	5	222.30	217.50	-1	1,182	-0.08%
2019/08/12	4	228.00	1	230.50	228.50	3	1,151	0.26%
2019/08/07	0	0.00	2	221.00	220.00	-2	1,161	-0.17%
2019/08/06	98	216.72	1	219.00	218.50	97	1,190	8.15%
2019/08/05	1	225.00	1	225.50	221.00	0	1,234	0.00%
2019/08/02	7	229.86	0	0.00	227.50	7	1,268	0.55%
2019/08/01	20	243.20	1.3	247.00	248.00	18.7	1,272	1.47%
2019/07/30	1	237.00	4	236.50	236.50	-3	1,332	-0.23%
2019/07/29	1	241.50	0	0.00	241.50	1	1,336	0.07%
2019/07/26	1	244.00	3	240.83	244.50	-2	1,338	-0.15%
2019/07/25	3	235.17	16	236.00	236.00	-13	1,313	-0.99%
2019/07/24	18	238.42	5	240.80	243.50	13	1,281	1.01%
2019/07/19	1	236.00	0	0.00	236.50	1	1,252	0.08%
2019/07/17	1	232.50	1	234.50	233.50	0	1,284	0.00%
2019/07/16	3	239.00	0	0.00	238.00	3	1,290	0.23%
2019/07/12	1	238.50	0	0.00	239.50	1	1,295	0.08%
2019/07/11	3	241.17	2.4	242.08	240.50	0.6	1,308	0.05%
2019/07/10	1	237.00	0	0.00	235.00	1	1,316	0.08%
2019/07/08	0	0.00	5	232.50	235.00	-5	1,360	-0.37%
2019/07/05	0	0.00	1	235.00	234.50	-1	1,371	-0.07%
2019/07/04	4	240.75	4	237.75	238.50	0	1,383	0.00%
2019/07/03	21	240.74	1	240.00	238.50	20	1,368	1.46%
2019/07/02	0	0.00	4	229.63	231.00	-4	1,329	-0.30%
2019/07/01	6	220.50	4	222.50	227.00	2	1,321	0.15%
2019/06/28	0	0.00	53	214.07	215.00	-53	1,313	-4.04%
2019/06/27	0	0.00	2	216.50	215.50	-2	1,337	-0.15%
2019/06/26	1	216.50	2	215.00	217.00	-1	1,349	-0.07%
2019/06/24	4	212.25	0	0.00	212.00	4	1,356	0.29%
2019/06/21	0	0.00	6	213.67	214.50	-6	1,384	-0.43%
2019/06/18	1	209.00	3	209.00	209.00	-2	1,419	-0.14%
2019/06/17	0	0.00	3	210.00	207.50	-3	1,440	-0.21%
2019/06/14	4	211.00	1	211.00	210.00	3	1,453	0.21%
2019/06/13	0	0.00	50	206.40	208.50	-50	1,468	-3.40%
2019/06/12	50	205.93	5	207.10	208.50	45	1,537	2.93%
2019/06/11	1	200.00	0	0.00	201.00	1	1,550	0.06%
2019/06/10	1	195.00	1	196.50	198.00	0	1,567	0.00%
2019/06/06	2	192.00	1	189.50	190.00	1	1,618	0.06%
2019/05/30	1	197.00	0	0.00	193.50	1	1,744	0.06%
2019/05/27	2	195.75	1	195.00	195.00	1	1,795	0.06%
2019/05/24	2	202.50	7	199.57	198.00	-5	1,808	-0.28%
2019/05/23	0	0.00	1	192.00	194.00	-1	1,812	-0.06%
2019/05/22	1	195.00	0	0.00	194.50	1	1,843	0.05%
2019/05/21	2	193.25	1	196.00	198.00	1	1,857	0.05%
2019/05/20	5	196.10	7	190.36	190.50	-2	1,858	-0.11%
2019/05/17	6	213.42	0	0.00	208.00	6	1,879	0.32%
2019/05/15	31	216.69	31	215.73	216.00	0	1,885	0.00%
2019/05/14	16	211.84	25	213.46	218.00	-9	1,873	-0.48%
2019/05/13	3	212.33	6	212.17	210.00	-3	1,869	-0.16%
2019/05/10	3	209.17	4	213.00	207.50	-1	1,843	-0.05%
2019/05/09	4	214.50	10	214.50	211.50	-6	1,817	-0.33%
2019/05/08	3	208.17	2	210.00	210.50	1	1,806	0.06%
2019/05/07	16	211.19	13	207.92	207.00	3	1,817	0.17%
2019/05/06	0	0.00	2	202.75	204.00	-2	1,776	-0.11%
2019/05/03	1	206.00	3	206.83	206.50	-2	1,835	-0.11%
2019/05/02	1	202.50	0	0.00	201.50	1	1,854	0.05%
2019/04/29	0	0.00	2	196.00	196.00	-2	2,009	-0.10%
2019/04/26	1	199.00	0	0.00	199.50	1	2,005	0.05%
2019/04/25	2	202.00	10	200.50	202.00	-8	2,004	-0.40%
2019/04/24	12	200.46	1	201.50	200.50	11	2,018	0.54%
2019/04/23	4	195.88	0	0.00	197.00	4	2,028	0.20%
2019/04/22	1	198.50	1	199.00	199.00	0	2,020	0.00%
2019/04/19	2	203.50	0	0.00	202.50	2	2,061	0.10%
2019/04/18	10	204.00	0	0.00	203.50	10	2,062	0.48%
2019/04/17	1	208.00	2	206.50	206.00	-1	2,069	-0.05%
2019/04/16	5	205.10	0	0.00	206.50	5	2,088	0.24%
2019/04/12	14	206.39	4	210.00	207.50	10	2,133	0.47%
2019/04/11	0	0.00	1	217.00	217.50	-1	2,180	-0.05%
2019/04/10	0	0.00	1	217.00	217.00	-1	2,203	-0.05%
2019/04/09	0	0.00	1	217.50	214.50	-1	2,235	-0.04%
2019/04/08	0	0.00	20	214.98	213.50	-20	2,308	-0.87%
2019/04/03	3	215.33	0	0.00	216.00	3	2,315	0.13%
2019/04/02	0	0.00	10	215.50	216.00	-10	2,327	-0.43%
2019/04/01	13	215.19	3	214.17	216.50	10	2,309	0.43%
2019/03/29	1	212.50	0	0.00	211.50	1	2,286	0.04%
2019/03/28	1	208.00	0	0.00	208.00	1	2,310	0.04%
2019/03/26	3	210.17	0	0.00	206.50	3	2,335	0.13%
2019/03/25	0	0.00	2	212.00	213.00	-2	2,339	-0.09%
2019/03/22	2	210.00	7	212.79	210.00	-5	2,338	-0.21%
2019/03/21	1	215.00	0	0.00	216.50	1	2,354	0.04%
2019/03/20	0.1	215.50	0	0.00	215.50	0.1	2,379	0.00%
2019/03/19	2	215.75	1	216.00	218.00	1	2,393	0.04%
2019/03/18	1	212.00	32	212.56	216.00	-31	2,413	-1.28%
2019/03/15	53	215.34	13	215.69	214.50	40	2,409	1.66%
2019/03/14	13	209.23	2	212.75	209.00	11	2,375	0.46%
2019/03/13	0	0.00	3	210.00	210.00	-3	2,415	-0.12%
2019/03/12	0	0.00	30	207.40	206.00	-30	2,452	-1.22%
2019/03/11	1	200.00	1	203.50	204.50	0	2,471	0.00%
2019/03/07	2	196.50	0	0.00	195.50	2	2,530	0.08%
2019/03/06	0	0.00	1	199.00	200.00	-1	2,557	-0.04%
2019/03/05	3	191.17	1	194.00	191.00	2	2,560	0.08%
2019/03/04	1	194.00	300	193.26	195.00	-299	2,630	-11.37%	大賣/鉅額交易
2019/02/26	0	0.00	10.1	197.51	197.00	-10.1	2,691	-0.38%
2019/02/25	1	196.50	0	0.00	197.00	1	2,734	0.04%
2019/02/22	0	0.00	2	197.00	196.50	-2	2,789	-0.07%
2019/02/21	2	203.25	1	203.50	203.50	1	2,826	0.04%
2019/02/20	0	0.00	2	199.00	198.50	-2	2,880	-0.07%
2019/02/19	0.1	199.50	0	0.00	199.50	0.1	2,939	0.00%
2019/02/18	0	0.00	4	196.63	198.50	-4	3,001	-0.13%
2019/02/14	2	192.75	4	191.63	190.50	-2	3,117	-0.06%
2019/02/13	0.1	189.00	1	190.00	189.00	-0.9	3,182	-0.03%
2019/02/12	3	189.67	2	189.50	190.00	1	3,223	0.03%
2019/02/11	10	187.00	22	183.25	187.50	-12	3,323	-0.36%
2019/01/30	23	181.65	1	180.00	179.00	22	3,393	0.65%
2019/01/28	1	188.50	1	185.50	185.50	0	3,559	0.00%
2019/01/24	8	183.06	20	181.68	185.50	-12	3,807	-0.32%
2019/01/23	3	190.83	14	190.00	189.50	-11	3,885	-0.28%
2019/01/22	8	187.50	139	187.73	187.00	-131	3,886	-3.37%	大賣/鉅額交易
2019/01/21	25	199.24	0	0.00	194.50	25	3,877	0.64%
2019/01/17	2	210.25	1	213.00	208.00	1	4,098	0.02%
2019/01/16	1	215.50	0	0.00	212.00	1	4,160	0.02%
2019/01/15	0.1	211.00	1	209.00	212.00	-0.9	4,163	-0.02%
2019/01/14	1	210.50	0	0.00	212.00	1	4,173	0.02%
2019/01/11	7	211.86	7	210.43	210.50	0	4,186	0.00%
2019/01/10	0	0.00	2	199.25	202.00	-2	4,197	-0.05%
2019/01/09	2	200.00	2	200.50	198.50	0	4,282	0.00%
2019/01/08	1	197.00	1	199.00	197.50	0	4,304	0.00%
2019/01/07	3	200.00	64	197.55	195.00	-61	4,387	-1.39%
2019/01/04	7	196.50	78	195.74	194.50	-71	4,412	-1.61%
2019/01/03	2	210.00	54	204.43	206.50	-52	4,405	-1.18%
2019/01/02	2	219.25	0	0.00	219.50	2	4,387	0.05%
2018/12/28	0	0.00	25	217.22	224.00	-25	4,390	-0.57%
2018/12/27	0	0.00	3	213.67	215.00	-3	4,432	-0.07%
2018/12/26	4	205.13	4	204.75	204.50	0	4,404	0.00%
2018/12/22	1	203.50	0	0.00	202.00	1	4,655	0.02%
2018/12/21	1	196.00	2	200.50	204.50	-1	4,731	-0.02%
2018/12/20	1	198.00	1	203.50	199.00	0	4,705	0.00%
2018/12/19	2	201.75	0	0.00	200.00	2	4,697	0.04%
2018/12/18	1	199.50	2	203.75	205.50	-1	4,690	-0.02%
2018/12/14	0	0.00	1	209.00	206.00	-1	4,692	-0.02%
2018/12/13	0	0.00	1	207.00	205.00	-1	4,676	-0.02%
2018/12/12	1	206.50	1	205.00	203.00	0	4,666	0.00%
2018/12/11	2	201.75	13	199.19	201.00	-11	4,664	-0.24%
2018/12/10	4	196.50	0	0.00	196.50	4	4,648	0.09%
2018/12/07	9	195.39	0	0.00	196.00	9	4,646	0.19%
2018/12/05	3	200.33	4	197.88	198.50	-1	4,649	-0.02%
2018/12/04	4	205.00	3	208.67	198.50	1	4,648	0.02%
2018/12/03	14	209.54	14	210.39	212.00	0	4,623	0.00%
2018/11/30	19	195.53	2	196.00	196.00	17	4,589	0.37%
2018/11/29	8	196.63	6	191.33	191.00	2	4,660	0.04%
2018/11/28	0	0.00	3	189.50	194.00	-3	4,655	-0.06%
2018/11/27	129	191.53	10	188.60	190.00	119	4,628	2.57%	大買/鉅額交易
2018/11/26	9	181.39	1	185.00	184.00	8	4,603	0.17%
2018/11/23	10	178.60	6	180.25	176.50	4	4,581	0.09%
2018/11/22	5	186.50	1	189.00	181.00	4	4,594	0.09%
2018/11/21	3	185.17	2	186.00	185.00	1	4,595	0.02%
2018/11/20	5	190.80	7	191.50	189.50	-2	4,579	-0.04%
2018/11/19	21	187.50	0	0.00	194.50	21	4,608	0.46%
2018/11/16	155	185.58	6	185.58	185.00	149	4,545	3.28%	大買/鉅額交易
2018/11/15	34	183.21	38	183.03	182.50	-4	4,480	-0.09%
2018/11/14	6	183.50	8	184.56	183.00	-2	4,414	-0.05%
2018/11/13	12	177.42	13	179.88	185.00	-1	4,355	-0.02%
2018/11/12	24	183.10	2	175.75	175.50	22	4,278	0.51%
2018/11/09	2	180.25	5	180.80	181.00	-3	4,250	-0.07%
2018/11/08	18	181.25	26	178.67	181.00	-8	4,230	-0.19%
2018/11/07	37	177.45	14	175.54	177.50	23	4,147	0.55%
2018/11/06	9	169.83	6	169.75	165.00	3	4,104	0.07%
2018/11/05	4	176.25	2	180.00	176.00	2	4,018	0.05%
2018/11/02	5	169.60	7	177.36	179.50	-2	3,910	-0.05%
2018/11/01	8	165.50	10	164.80	163.50	-2	3,759	-0.05%
2018/10/31	179	164.51	8	163.38	165.00	171	3,656	4.68%	大買/鉅額交易
2018/10/30	4	155.38	2	156.50	158.00	2	3,549	0.06%
2018/10/29	11	155.18	4	155.00	156.00	7	3,566	0.20%
2018/10/26	35	159.83	46	154.52	149.00	-11	3,538	-0.31%
2018/10/25	21	157.10	22	154.98	157.50	-1	3,416	-0.03%
2018/10/24	31	151.55	21	150.67	148.50	10	3,266	0.31%
2018/10/23	5	148.10	3	145.83	144.00	2	3,204	0.06%
2018/10/22	4	153.25	12	153.96	151.50	-8	3,192	-0.25%
2018/10/19	3	149.83	2	149.75	152.00	1	3,164	0.03%
2018/10/18	16	151.75	13	152.58	153.00	3	3,145	0.10%
2018/10/17	5	148.60	17	150.06	150.00	-12	3,115	-0.39%
2018/10/16	4	138.75	2	141.00	139.00	2	3,048	0.07%
2018/10/15	3	141.83	3	139.17	140.50	0	3,017	0.00%
2018/10/12	2	130.50	6	126.17	135.50	-4	2,944	-0.14%
2018/10/11	5	124.40	1	124.00	123.50	4	2,909	0.14%
2018/10/09	10	138.70	26	137.73	137.00	-16	2,877	-0.56%
2018/10/08	10	144.30	4	146.13	149.00	6	2,813	0.21%
2018/10/05	9	152.11	4	153.75	149.50	5	2,786	0.18%
2018/10/04	4	168.00	4	168.50	166.00	0	2,700	0.00%
2018/10/03	4	163.50	3	164.67	167.00	1	2,672	0.04%
2018/10/02	7	165.86	17	166.76	167.00	-10	2,664	-0.38%
2018/10/01	3	154.17	6	153.83	159.50	-3	2,498	-0.12%
2018/09/28	9	141.94	6	143.08	145.00	3	2,460	0.12%
2018/09/27	8	152.13	4	153.13	150.50	4	2,419	0.17%
2018/09/26	2	154.25	0	0.00	152.50	2	2,479	0.08%
2018/09/25	0	0.00	2	154.50	155.50	-2	2,492	-0.08%
2018/09/21	1	154.00	0	0.00	155.00	1	2,508	0.04%
2018/09/20	1	152.00	0	0.00	150.50	1	2,501	0.04%
2018/09/19	0	0.00	2	153.50	155.50	-2	2,484	-0.08%
2018/09/18	3	151.00	5	153.20	151.00	-2	2,467	-0.08%
2018/09/17	16	155.66	4	154.88	157.00	12	2,454	0.49%
2018/09/14	5	151.00	3	148.00	153.00	2	2,426	0.08%
2018/09/13	1	146.50	0	0.00	147.00	1	2,428	0.04%
2018/09/12	6	143.08	2	143.25	145.50	4	2,433	0.16%
2018/09/11	10	143.80	584	143.23	142.50	-574	2,410	-23.81%	大賣/鉅額交易
2018/09/10	2	142.25	2	146.00	141.00	0	2,362	0.00%
2018/09/07	8	159.13	2	161.75	156.50	6	2,321	0.26%
2018/09/06	3	165.50	2	168.00	169.50	1	2,284	0.04%
2018/09/05	5	168.60	88	167.82	165.50	-83	2,268	-3.66%
2018/09/04	4	160.38	3	159.50	159.00	1	2,203	0.05%
2018/09/03	7	159.29	1	155.50	155.00	6	2,192	0.27%
2018/08/31	8	157.31	2	156.50	159.50	6	2,263	0.27%
2018/08/30	1	154.00	4	154.38	155.00	-3	2,233	-0.13%
2018/08/29	2	150.25	5	149.20	154.00	-3	2,224	-0.13%
2018/08/28	4	151.25	14	148.68	150.50	-10	2,210	-0.45%
2018/08/27	9	148.89	9	148.67	150.00	0	2,205	0.00%
2018/08/24	9	148.39	2	149.88	144.50	7	2,153	0.32%
2018/08/23	1.1	162.18	1	160.00	158.00	0.1	2,074	0.00%
2018/08/22	3	166.83	0	0.00	164.00	3	2,064	0.15%
2018/08/21	1	166.00	1	170.50	166.00	0	2,051	0.00%
2018/08/20	3	169.50	5	166.80	170.00	-2	2,038	-0.10%
2018/08/17	10	172.70	11	173.59	170.00	-1	2,019	-0.05%
2018/08/16	11	169.86	7	171.86	169.50	4	1,999	0.20%
2018/08/15	9	182.50	9	185.00	178.00	0	1,946	0.00%
2018/08/14	6	185.75	8	185.94	184.00	-2	1,952	-0.10%
2018/08/13	7	196.00	38	190.96	191.00	-31	1,914	-1.62%
2018/08/10	17	211.53	7	212.14	211.00	10	1,859	0.54%
2018/08/09	4	208.00	0	0.00	213.00	4	1,868	0.21%
2018/08/08	4	217.75	8	216.00	215.00	-4	1,868	-0.21%
2018/08/07	2	214.50	2	216.25	216.00	0	1,851	0.00%
2018/08/06	10	213.30	4	217.13	217.50	6	1,882	0.32%
2018/08/03	7	210.07	4	210.13	210.00	3	1,854	0.16%
2018/08/02	44	206.44	62	199.83	200.00	-18	1,817	-0.99%
2018/08/01	22	200.18	3	201.50	203.00	19	1,793	1.06%
2018/07/31	1	195.50	0	0.00	195.00	1	1,814	0.06%
2018/07/30	0	0.00	6	199.33	194.00	-6	1,827	-0.33%
2018/07/27	2	197.50	0	0.00	200.50	2	1,880	0.11%
2018/07/26	6	196.58	1	197.00	194.00	5	1,912	0.26%
2018/07/25	2	194.75	10	194.85	195.50	-8	1,913	-0.42%
2018/07/24	4	195.00	24	194.46	194.00	-20	1,917	-1.04%
2018/07/23	3	196.33	0	0.00	198.50	3	1,901	0.16%
2018/07/20	0	0.00	2	204.75	201.50	-2	1,883	-0.11%
2018/07/19	4	208.50	0	0.00	205.00	4	1,900	0.21%
2018/07/18	7	205.93	6	206.00	205.00	1	1,899	0.05%
2018/07/17	1	207.50	1	207.50	205.00	0	1,891	0.00%
2018/07/16	1	215.50	1	213.00	211.50	0	1,895	0.00%
2018/07/13	0	0.00	11	211.41	214.00	-11	1,901	-0.58%
2018/07/12	0	0.00	1	209.00	211.00	-1	1,913	-0.05%
2018/07/11	1	210.00	1	212.50	209.50	0	1,922	0.00%
2018/07/10	40	206.74	5	203.10	206.00	35	1,905	1.84%
2018/07/06	1	190.00	3	193.67	191.50	-2	1,910	-0.10%
2018/07/05	5	198.30	3	199.33	197.50	2	1,926	0.10%
2018/07/04	11	205.82	5	201.80	198.00	6	1,964	0.31%
2018/07/03	28	220.48	0	0.00	219.50	28	1,953	1.43%
2018/07/02	4	218.00	2	224.25	225.00	2	1,983	0.10%
2018/06/29	41	215.05	0	0.00	214.50	41	1,990	2.06%
2018/06/27	1	224.00	0	0.00	220.00	1	2,045	0.05%
2018/06/26	3	219.17	6	216.67	224.50	-3	2,098	-0.14%
2018/06/25	2	224.00	1	223.50	221.50	1	2,135	0.05%
2018/06/22	2	224.50	2	227.00	230.00	0	2,131	0.00%
2018/06/21	7	224.79	15	224.60	227.00	-8	2,107	-0.38%
2018/06/20	6	221.00	4	225.88	217.00	2	2,097	0.10%
2018/06/19	3	239.33	1	237.50	234.00	2	2,069	0.10%
2018/06/15	3	237.33	1	238.00	238.50	2	2,066	0.10%
2018/06/14	2	233.25	0	0.00	232.00	2	2,058	0.10%
2018/06/13	0	0.00	2	239.50	238.00	-2	2,063	-0.10%
2018/06/12	1	236.00	0	0.00	235.50	1	2,043	0.05%
2018/06/11	2	233.25	6	235.33	235.00	-4	2,014	-0.20%
2018/06/08	19	243.34	6	248.33	237.50	13	2,018	0.64%
2018/06/07	0	0.00	4	248.01	250.00	-4	1,941	-0.21%
2018/06/06	2	225.50	2	226.00	227.50	0	1,916	0.00%
2018/06/05	4	225.38	1	231.50	221.00	3	1,913	0.16%
2018/06/04	1	224.00	4	219.50	225.00	-3	1,905	-0.16%
2018/06/01	1	208.50	1.1	211.58	209.00	-0.1	1,870	0.00%
2018/05/31	2	212.50	3	214.17	211.00	-1	1,885	-0.05%
2018/05/30	0	0.00	1	210.00	212.00	-1	1,868	-0.05%
2018/05/24	46	208.61	0	0.00	207.50	46	1,852	2.48%
2018/05/23	1	209.00	1	209.00	209.00	0	1,852	0.00%
2018/05/22	13	210.46	3	215.67	208.50	10	1,844	0.54%
2018/05/21	0	0.00	1	206.50	207.50	-1	1,815	-0.06%
2018/05/18	2	204.75	0	0.00	204.50	2	1,817	0.11%
2018/05/17	1	211.00	3	211.67	210.50	-2	1,825	-0.11%
2018/05/16	1	206.00	2	205.75	202.50	-1	1,809	-0.06%
2018/05/15	9	208.00	2	209.50	206.00	7	1,803	0.39%
2018/05/14	2	210.00	0	0.00	209.00	2	1,806	0.11%
2018/05/11	97	221.68	2	221.75	218.50	95	1,766	5.38%
2018/05/10	2	222.50	3	222.67	221.50	-1	1,752	-0.06%
2018/05/09	3	216.33	4	218.25	216.50	-1	1,735	-0.06%
2018/05/08	3	222.33	1	221.50	223.00	2	1,710	0.12%
2018/05/07	0	0.00	1	209.50	212.00	-1	1,675	-0.06%
2018/05/04	14	200.29	230	201.96	208.00	-216	1,669	-12.94%	大賣/鉅額交易
2018/05/03	6	209.17	0	0.00	206.00	6	1,614	0.37%
2018/04/30	1	225.00	1	222.00	221.00	0	1,614	0.00%
2018/04/27	1	211.00	1	216.50	222.00	0	1,600	0.00%
2018/04/26	0	0.00	1	223.50	217.00	-1	1,598	-0.06%
2018/04/25	1	221.00	20	217.25	220.50	-19	1,601	-1.19%
2018/04/24	25	221.30	2	224.50	220.00	23	1,586	1.45%
2018/04/23	2	240.00	2	239.25	236.50	0	1,567	0.00%
2018/04/20	2	250.25	3	245.00	246.00	-1	1,555	-0.06%
2018/04/19	4	254.50	2	251.50	252.00	2	1,544	0.13%
2018/04/18	2	249.00	3	251.33	250.00	-1	1,539	-0.06%
2018/04/17	2	242.75	1	242.50	242.50	1	1,518	0.07%
2018/04/13	2	249.50	5	252.60	256.00	-3	1,528	-0.20%
2018/04/12	6	245.92	8	249.19	251.50	-2	1,527	-0.13%
2018/04/11	6	247.58	8	243.88	240.00	-2	1,511	-0.13%
2018/04/10	8	242.25	4	242.23	242.00	4	1,506	0.26%
2018/04/09	0	0.00	3	241.83	242.50	-3	1,433	-0.21%
2018/04/03	17	221.21	10	221.70	220.50	7	1,370	0.51%
2018/04/02	9	232.67	6	234.25	231.00	3	1,319	0.23%
2018/03/31	9	238.83	9	237.67	240.00	0	1,288	0.00%
2018/03/30	28	241.02	15	240.53	235.00	13	1,269	1.02%
2018/03/29	21.1	246.46	18	245.08	242.00	3.1	1,224	0.25%
2018/03/28	13	261.62	30	265.05	258.00	-17	1,199	-1.42%
2018/03/27	13	281.69	10	276.80	276.00	3	1,160	0.26%
2018/03/26	6	277.25	6	277.33	278.50	0	1,166	0.00%
2018/03/23	2	267.00	4	271.63	276.00	-2	1,174	-0.17%
2018/03/22	3	279.17	2	281.50	277.00	1	1,180	0.08%
2018/03/21	3	282.67	2	285.50	282.00	1	1,206	0.08%
2018/03/20	3	285.17	2	286.50	287.00	1	1,207	0.08%
2018/03/19	1	290.00	1	292.00	285.00	0	1,218	0.00%
2018/03/16	5	283.40	3	284.50	281.00	2	1,223	0.16%
2018/03/15	0	0.00	1	292.00	289.00	-1	1,242	-0.08%
2018/03/14	1	284.00	2	287.25	294.50	-1	1,255	-0.08%
2018/03/13	1	288.50	3	291.67	290.00	-2	1,241	-0.16%
2018/03/12	4	284.25	2	289.00	285.00	2	1,229	0.16%
2018/03/09	3	282.00	5	283.20	285.00	-2	1,277	-0.16%
2018/03/08	5	279.00	2	275.00	277.50	3	1,273	0.24%
2018/03/07	2	263.00	2	265.00	265.00	0	1,259	0.00%
2018/03/06	3	257.67	2	261.50	262.00	1	1,272	0.08%
2018/03/01	0	0.00	10	262.55	263.00	-10	1,260	-0.79%
2018/02/27	2	269.50	2	268.50	266.00	0	1,252	0.00%
2018/02/23	4	261.00	40	264.23	265.00	-36	1,250	-2.88%
2018/02/21	2	252.50	91	248.97	253.00	-89	1,246	-7.14%
2018/02/12	0	0.00	1	232.65	239.00	-1	1,249	-0.08%
2018/02/09	1	230.00	0	0.00	231.00	1	1,300	0.08%
2018/02/08	2	254.50	2	249.00	247.00	0	1,318	0.00%
2018/02/07	3.1	252.44	103	251.17	251.00	-99.9	1,349	-7.40%	大賣/
2018/02/06	1	251.50	1	259.50	242.00	0	1,379	0.00%
2018/02/02	2	273.50	1	271.50	270.50	1	1,456	0.07%
2018/01/30	2	281.50	1	277.00	278.00	1	1,483	0.07%
2018/01/29	1	276.50	1	278.50	279.00	0	1,515	0.00%
2018/01/26	0.1	275.00	1	274.50	275.00	-0.9	1,545	-0.06%
2018/01/25	1	272.50	1	275.00	276.00	0	1,585	0.00%
2018/01/24	0	0.00	3.3	274.40	275.50	-3.3	1,582	-0.21%
2018/01/23	3	262.50	0	0.00	260.00	3	1,552	0.19%
2018/01/22	2	256.50	4.2	255.76	259.00	-2.2	1,574	-0.14%
2018/01/19	1	263.50	0	0.00	261.00	1	1,617	0.06%
2018/01/18	0	0.00	2	270.75	269.00	-2	1,614	-0.12%
2018/01/15	1	267.00	0	0.00	266.00	1	1,636	0.06%
2018/01/11	2	262.75	0	0.00	263.00	2	1,707	0.12%
2018/01/10	0	0.00	3	263.50	262.50	-3	1,802	-0.17%
2018/01/09	3	274.83	0	0.00	272.50	3	1,824	0.16%
2018/01/05	1	269.50	6	271.25	269.50	-5	1,837	-0.27%
2018/01/04	4	277.00	6	269.42	273.50	-2	1,871	-0.11%
2018/01/03	5.1	283.79	0	0.00	285.00	5.1	1,835	0.28%