台達電 (2308)-華南永昌-南京券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
381.0
漲跌
▼5.5
漲幅
-1.42%
成交量
9,966張
產業
上市電子零組件類股
2293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

台達電 (2308)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/11/21	4.3	378.05	0	0.00	381.00	4.3	7,534	0.06%
2024/11/19	2.1	383.33	0	0.00	388.00	2.1	7,535	0.03%
2024/11/18	0.6	385.98	1	386.00	386.50	-0.4	7,543	-0.01%
2024/11/15	3.2	391.46	2.3	387.59	386.00	0.9	7,582	0.01%
2024/11/14	1.1	389.02	0.7	390.11	389.00	0.4	7,641	0.00%
2024/11/13	5.2	393.98	0	0.00	393.50	5.2	7,645	0.07%
2024/11/12	9.3	396.58	6.2	400.32	397.00	3.1	7,692	0.04%
2024/11/11	1	399.50	1	400.00	401.00	0	7,586	0.00%
2024/11/08	0.3	400.49	1.2	400.42	400.00	-0.9	7,706	-0.01%
2024/11/07	4	399.38	0.1	401.50	399.00	4	7,841	0.05%
2024/11/06	0.5	402.00	1	396.51	403.00	-0.5	7,971	-0.01%
2024/11/05	0	0.00	1.2	396.63	398.50	-1.2	8,102	-0.01%
2024/11/04	1.2	389.58	2	392.50	395.00	-0.8	8,386	-0.01%
2024/11/01	12.1	390.55	5.6	390.86	390.50	6.6	8,611	0.08%
2024/10/30	7.2	400.97	2.2	403.39	404.00	5	8,750	0.06%
2024/10/29	0.1	399.50	2.1	397.02	406.00	-2	8,911	-0.02%
2024/10/28	3	408.00	6.2	405.20	405.00	-3.2	9,072	-0.03%
2024/10/25	0.1	400.50	0.2	399.24	402.00	-0.2	9,079	0.00%
2024/10/24	0	395.83	2	395.49	393.50	-2	9,179	-0.02%
2024/10/23	1.1	398.59	2.2	400.91	398.50	-1.1	9,346	-0.01%
2024/10/22	2	397.00	22.5	400.49	404.50	-20.5	9,460	-0.22%
2024/10/21	4.2	399.88	1	400.00	400.00	3.2	9,638	0.03%
2024/10/18	0	0.00	12.6	401.07	402.00	-12.6	9,715	-0.13%
2024/10/17	4	388.50	5	390.30	392.00	-1	9,709	-0.01%
2024/10/16	1.2	389.46	1.5	388.72	389.00	-0.2	9,732	0.00%
2024/10/15	3	389.67	9.4	395.06	398.50	-6.4	9,728	-0.07%
2024/10/14	5	384.70	7.2	385.68	387.50	-2.2	9,701	-0.02%
2024/10/11	3.4	380.98	1	383.49	380.00	2.3	9,785	0.02%
2024/10/09	11	382.91	5	381.10	381.50	6	9,933	0.06%
2024/10/08	1	371.58	1.1	378.87	382.00	-0.1	10,061	0.00%
2024/10/07	7.4	368.07	1	368.01	372.50	6.4	10,198	0.06%
2024/10/04	13.3	370.49	5.1	371.50	366.00	8.2	10,262	0.08%
2024/10/01	2.1	382.62	11	383.36	384.50	-8.9	10,168	-0.09%
2024/09/30	8.1	390.06	6	385.33	380.50	2.1	10,210	0.02%
2024/09/27	5	400.60	7.7	400.80	400.00	-2.6	10,239	-0.03%
2024/09/26	12	397.96	9.2	398.42	396.00	2.8	10,276	0.03%
2024/09/25	1	400.50	3.1	397.69	398.00	-2.1	10,290	-0.02%
2024/09/24	1	389.00	2	394.75	397.00	-1	10,388	-0.01%
2024/09/23	0	0.00	0	391.00	390.50	0	10,459	0.00%
2024/09/20	4	391.74	1	390.00	387.00	3	10,602	0.03%
2024/09/19	4	387.38	4.1	389.39	391.50	-0.1	10,772	0.00%
2024/09/18	6.1	380.84	8.1	383.65	380.00	-2	10,899	-0.02%
2024/09/16	0	382.50	0	0.00	385.50	0	11,245	0.00%
2024/09/13	2	384.27	9	385.33	385.00	-7	11,445	-0.06%
2024/09/12	10	383.80	9.3	386.33	389.00	0.7	11,822	0.01%
2024/09/11	5.6	363.46	4	363.38	364.50	1.6	11,858	0.01%
2024/09/10	1.1	367.55	4	368.25	369.00	-2.9	11,969	-0.02%
2024/09/09	9.3	363.06	1	364.00	362.50	8.3	12,010	0.07%
2024/09/06	2.2	371.28	0	375.09	375.50	2.1	12,102	0.02%
2024/09/05	7.3	374.05	7	377.50	369.00	0.3	12,154	0.00%
2024/09/04	10.1	371.72	2	377.00	372.00	8.1	12,210	0.07%
2024/09/03	2.1	393.48	0	0.00	392.50	2.1	12,133	0.02%
2024/09/02	9.1	396.03	2	394.75	394.50	7.1	12,204	0.06%
2024/08/30	2	402.98	2	402.25	399.50	0	12,314	0.00%
2024/08/29	5	394.50	2	397.25	397.50	3	12,348	0.02%
2024/08/28	2	395.81	5	399.50	400.50	-3	12,435	-0.02%
2024/08/27	0	0.00	2	396.01	400.00	-2	12,725	-0.02%
2024/08/26	2.1	397.46	1	395.50	395.00	1.1	12,834	0.01%
2024/08/23	0	0.00	8.1	400.64	402.00	-8.1	12,905	-0.06%
2024/08/22	0	0.00	1	401.00	402.00	-1	13,069	-0.01%
2024/08/21	12.3	399.08	0.1	401.50	400.00	12.3	13,296	0.09%
2024/08/20	1.4	405.04	8	405.06	402.50	-6.6	13,237	-0.05%
2024/08/19	2	407.50	3	407.33	404.50	-1	13,330	-0.01%
2024/08/16	3.1	413.55	3	412.16	411.00	0.1	13,363	0.00%
2024/08/15	4	409.00	5	408.60	409.00	-1	13,279	-0.01%
2024/08/14	5.1	405.61	5.4	408.46	409.00	-0.3	13,290	0.00%
2024/08/13	4	402.35	29.3	399.84	399.50	-25.2	13,253	-0.19%
2024/08/12	7	402.86	14	401.93	399.00	-7	13,226	-0.05%
2024/08/09	7.2	391.21	13	393.61	387.50	-5.9	13,111	-0.04%
2024/08/08	6	377.35	3.1	382.44	377.00	3	12,930	0.02%
2024/08/07	25.2	379.08	11	383.36	379.50	14.2	12,816	0.11%
2024/08/06	14	365.21	24	364.69	373.00	-10	12,676	-0.08%
2024/08/05	21.1	351.50	2.3	351.29	351.00	18.9	12,374	0.15%
2024/08/02	30.4	395.44	8.2	395.10	390.00	22.2	12,095	0.18%
2024/08/01	11.1	421.83	24.3	422.93	424.00	-13.2	11,844	-0.11%
2024/07/31	9	411.78	3.6	411.96	414.50	5.4	11,706	0.05%
2024/07/30	5.3	393.59	22.1	396.94	400.00	-16.7	11,768	-0.14%
2024/07/29	19.2	396.60	2.4	399.69	396.00	16.9	11,820	0.14%
2024/07/26	15	384.17	1.2	389.40	388.00	13.8	11,765	0.12%
2024/07/23	2.1	384.93	1.1	389.42	389.50	1	11,693	0.01%
2024/07/22	22.6	376.17	12.5	377.29	373.50	10	11,746	0.09%
2024/07/19	5.2	396.16	1.5	399.74	399.00	3.7	11,627	0.03%
2024/07/18	2.3	400.29	2.1	401.00	401.50	0.3	11,573	0.00%
2024/07/17	3.1	410.35	2.1	409.24	411.00	1	11,491	0.01%
2024/07/16	4.1	413.21	5	412.50	412.50	-0.9	11,483	-0.01%
2024/07/15	10.1	417.53	7	415.15	415.00	3	11,559	0.03%
2024/07/12	3.1	422.98	9.6	425.54	422.00	-6.5	11,624	-0.06%
2024/07/11	6	432.99	7.2	421.87	434.00	-1.2	11,595	-0.01%
2024/07/10	3	418.66	3.1	417.37	420.50	-0.1	11,619	0.00%
2024/07/09	6	405.34	5.1	407.24	410.00	0.9	11,493	0.01%
2024/07/08	10.4	395.35	12.1	401.26	402.00	-1.7	11,323	-0.02%
2024/07/05	3	386.01	5.3	387.27	387.00	-2.3	11,237	-0.02%
2024/07/04	0	380.50	3.6	382.67	382.00	-3.6	11,163	-0.03%
2024/07/03	8.1	379.48	8.1	379.51	379.50	0	11,115	0.00%
2024/07/02	5.1	384.50	4.2	385.38	383.00	0.9	11,125	0.01%
2024/07/01	1.1	385.89	12.1	388.30	390.50	-11	11,049	-0.10%
2024/06/28	4.1	393.10	2	392.25	387.50	2.1	11,059	0.02%
2024/06/27	2	382.01	2.3	385.04	386.50	-0.2	11,020	0.00%
2024/06/26	5.2	387.32	5	386.99	385.00	0.1	11,092	0.00%
2024/06/25	11.5	384.11	23	382.98	387.00	-11.5	11,016	-0.10%
2024/06/24	3.6	374.37	7.4	377.58	376.50	-3.8	10,916	-0.03%
2024/06/21	2.6	380.20	28.1	381.19	383.00	-25.4	11,037	-0.23%
2024/06/20	15.6	366.12	2.6	367.08	369.50	12.9	10,927	0.12%
2024/06/19	5.2	367.21	23.9	366.74	367.00	-18.7	11,721	-0.16%
2024/06/18	17.2	346.51	6	349.75	348.00	11.2	11,846	0.09%
2024/06/17	5	352.20	15.3	355.93	352.00	-10.3	11,887	-0.09%
2024/06/14	21.2	352.04	46.2	353.75	353.50	-25	11,972	-0.21%
2024/06/13	2.3	347.59	18.8	351.28	353.50	-16.5	11,908	-0.14%
2024/06/12	8.3	347.54	14.5	346.97	344.00	-6.2	11,875	-0.05%
2024/06/11	11.2	335.62	7	339.64	340.50	4.2	11,852	0.04%
2024/06/07	5.2	340.42	8.3	342.25	345.00	-3.1	11,881	-0.03%
2024/06/06	2.4	344.88	6.6	347.85	345.00	-4.2	11,944	-0.04%
2024/06/05	2.3	344.99	14.1	345.00	346.00	-11.7	11,985	-0.10%
2024/06/04	3.1	336.23	11	342.73	336.50	-7.9	12,343	-0.06%
2024/06/03	1.8	335.30	24.1	334.68	337.00	-22.3	12,315	-0.18%
2024/05/31	31.1	326.87	3.1	331.43	325.00	27.9	12,302	0.23%
2024/05/30	11.5	333.08	4.1	330.50	330.00	7.4	12,123	0.06%
2024/05/29	9.3	343.89	8.7	344.24	341.50	0.6	12,215	0.00%
2024/05/28	69	352.28	27.5	350.06	346.50	41.5	12,124	0.34%
2024/05/27	15.1	339.29	11.6	341.61	346.00	3.5	12,030	0.03%
2024/05/24	5.5	330.54	1.8	329.78	328.00	3.7	11,851	0.03%
2024/05/23	3	329.00	6.2	332.57	329.50	-3.2	11,778	-0.03%
2024/05/22	1	328.00	27.1	327.24	327.50	-26.1	11,744	-0.22%
2024/05/21	0.1	320.00	0	0.00	318.50	0.1	11,677	0.00%
2024/05/20	9.1	317.93	1	317.00	318.00	8.1	11,705	0.07%
2024/05/17	0.1	322.50	0	323.00	322.50	0.1	11,644	0.00%
2024/05/16	2.3	323.21	3.6	321.58	320.00	-1.3	11,623	-0.01%
2024/05/15	0	0.00	0.1	323.50	319.00	-0.1	11,678	0.00%
2024/05/14	1	315.51	2.1	316.02	316.00	-1.1	11,858	-0.01%
2024/05/13	15.1	315.77	0	0.00	316.50	15.1	11,891	0.13%
2024/05/10	13.1	318.86	3.5	321.00	319.00	9.6	11,859	0.08%
2024/05/09	1.2	323.53	0	326.00	323.00	1.2	11,854	0.01%
2024/05/08	2.1	322.71	0	0.00	321.00	2.1	11,988	0.02%
2024/05/07	1	324.50	4.7	324.23	326.00	-3.7	12,034	-0.03%
2024/05/06	14.2	328.60	10.3	322.90	322.00	3.9	12,002	0.03%
2024/05/03	10.9	329.65	69.5	327.60	327.50	-58.6	11,871	-0.49%
2024/05/02	13.4	307.39	2	308.00	309.50	11.4	11,660	0.10%
2024/04/30	4	321.03	5	323.00	320.50	-1	11,552	-0.01%
2024/04/29	0.1	321.10	1	321.00	321.00	-0.9	11,523	-0.01%
2024/04/26	3	312.85	49.4	314.93	315.00	-46.4	11,528	-0.40%
2024/04/25	2	307.74	0.3	308.31	306.00	1.8	11,440	0.02%
2024/04/24	0.1	304.64	2.1	303.74	304.00	-2	11,454	-0.02%
2024/04/23	8.5	297.62	2	298.00	297.50	6.5	11,630	0.06%
2024/04/22	6.2	298.06	8.1	299.64	300.00	-1.9	11,707	-0.02%
2024/04/19	4.6	298.80	4	301.38	298.50	0.6	11,655	0.01%
2024/04/18	7.1	306.86	5	308.60	309.00	2.1	11,503	0.02%
2024/04/17	27.1	296.04	9	298.72	300.50	18.1	11,382	0.16%
2024/04/16	17.9	297.18	10	298.40	293.00	7.9	11,428	0.07%
2024/04/15	25.4	309.19	15	309.17	308.00	10.4	11,364	0.09%
2024/04/12	9.2	318.18	3	317.34	317.00	6.2	11,250	0.05%
2024/04/11	17.8	319.71	7.4	319.67	319.50	10.5	11,177	0.09%
2024/04/10	12.1	332.26	5	329.70	328.00	7.1	10,983	0.06%
2024/04/09	3	332.34	3	334.50	334.00	0	10,950	0.00%
2024/04/08	3.1	338.15	1	334.51	334.00	2.1	10,910	0.02%
2024/04/03	13.1	333.27	4.1	333.04	332.00	9	10,795	0.08%
2024/04/02	7.1	332.15	5.1	338.11	338.00	2	10,773	0.02%
2024/04/01	18.4	339.73	0.3	334.50	334.50	18.2	10,704	0.17%
2024/03/29	21.2	346.44	4.1	346.26	341.00	17.1	10,582	0.16%
2024/03/28	2.9	344.94	11.3	339.45	342.50	-8.3	10,405	-0.08%
2024/03/27	9.3	343.56	3.3	345.15	341.50	6	10,303	0.06%
2024/03/26	10.3	345.39	8.5	345.92	343.50	1.8	10,120	0.02%
2024/03/25	17.3	357.44	14.7	358.18	352.50	2.6	9,830	0.03%
2024/03/22	25.9	353.87	37.1	355.23	358.00	-11.2	9,577	-0.12%
2024/03/21	12.1	332.62	27.5	334.01	338.00	-15.4	8,616	-0.18%
2024/03/20	4.6	317.76	13.3	318.76	316.00	-8.7	8,247	-0.11%
2024/03/19	5.4	317.57	27.1	316.38	320.00	-21.7	8,104	-0.27%
2024/03/18	8	304.75	6	304.75	306.00	2	7,874	0.03%
2024/03/15	22.4	304.27	11.1	305.41	303.00	11.3	7,937	0.14%
2024/03/14	14.3	313.21	0	0.00	310.50	14.3	7,801	0.18%
2024/03/13	15.1	314.64	7	314.93	314.50	8.1	7,698	0.11%
2024/03/12	10.6	312.87	6.3	313.29	312.50	4.3	7,540	0.06%
2024/03/11	13.2	308.36	10.1	307.45	308.00	3.1	7,417	0.04%
2024/03/08	19.2	308.55	34.2	310.27	312.00	-15	7,338	-0.20%
2024/03/07	9.3	297.90	4.4	298.32	297.00	5	6,824	0.07%
2024/03/06	2	295.50	5	295.60	295.00	-3	6,725	-0.04%
2024/03/05	4.3	291.13	7	290.21	290.50	-2.7	6,720	-0.04%
2024/03/04	7.1	295.29	16.4	296.08	293.50	-9.3	6,654	-0.14%
2024/03/01	1.6	292.44	3.1	293.97	293.50	-1.5	6,504	-0.02%
2024/02/29	1.2	293.83	3	293.17	294.50	-1.9	6,488	-0.03%
2024/02/27	13.3	289.63	0.1	290.00	289.00	13.2	6,458	0.20%
2024/02/26	0	0.00	2.2	293.25	295.00	-2.2	6,412	-0.03%
2024/02/23	3	294.00	14	293.86	292.50	-11	6,404	-0.17%
2024/02/22	1.1	292.00	2.2	292.25	293.50	-1.1	6,351	-0.02%
2024/02/21	0.1	290.52	1	289.50	291.00	-0.9	6,340	-0.01%
2024/02/20	5.2	292.52	0.1	292.50	292.50	5.2	6,320	0.08%
2024/02/19	1.1	293.45	1	291.50	292.00	0.1	6,335	0.00%
2024/02/16	1.3	288.35	4.1	291.48	291.50	-2.8	6,385	-0.04%
2024/02/15	13.8	285.90	9	286.16	284.50	4.8	6,357	0.08%
2024/02/05	2.1	286.29	4.2	288.26	287.50	-2.1	6,132	-0.03%
2024/02/02	1.1	286.57	2.2	287.36	286.00	-1.2	6,115	-0.02%
2024/02/01	2	282.00	3	284.17	285.00	-1	6,110	-0.02%
2024/01/31	9.5	281.55	2	281.00	280.00	7.5	6,117	0.12%
2024/01/30	10.2	287.48	2	286.75	286.00	8.2	5,976	0.14%
2024/01/29	0	292.50	0.3	290.17	293.00	-0.3	6,004	0.00%
2024/01/26	4	288.13	1	289.00	287.50	3	6,080	0.05%
2024/01/25	6.3	285.20	0	0.00	284.00	6.3	6,156	0.10%
2024/01/24	15.4	291.57	0	0.00	289.00	15.4	6,165	0.25%
2024/01/23	2	292.00	1.2	293.48	293.50	0.9	6,207	0.01%
2024/01/22	6.2	290.60	0.4	291.75	291.00	5.8	6,166	0.09%
2024/01/19	1.1	281.11	2.1	284.58	285.00	-1	6,104	-0.02%
2024/01/18	11.9	278.15	4	279.13	277.00	7.9	6,107	0.13%
2024/01/17	16.6	282.26	0	0.00	279.50	16.6	6,057	0.27%
2024/01/16	4.7	289.28	9	289.78	289.50	-4.3	5,892	-0.07%
2024/01/15	0.5	294.49	0	0.00	295.50	0.5	5,752	0.01%
2024/01/12	3	293.17	0.1	295.00	293.50	2.9	5,865	0.05%
2024/01/11	3.3	292.40	2	293.25	293.00	1.3	5,862	0.02%
2024/01/10	5.7	291.35	2	291.00	291.00	3.7	5,843	0.06%
2024/01/09	8.8	299.84	0	0.00	295.50	8.8	5,702	0.15%
2024/01/08	0	308.00	0	0.00	306.00	0	5,582	0.00%
2024/01/05	7.2	304.32	51	304.11	304.50	-43.8	5,659	-0.77%
2024/01/04	1	304.51	0	0.00	304.00	1	5,688	0.02%
2024/01/03	2.2	304.10	0	0.00	304.50	2.2	5,779	0.04%
2024/01/02	5.1	310.98	0	0.00	310.00	5.1	5,754	0.09%
2023/12/29	4.4	312.86	0	0.00	313.50	4.4	5,791	0.08%
2023/12/28	2	313.50	2	314.00	313.00	0	5,826	0.00%
2023/12/27	5	312.50	2	312.50	313.00	3	5,883	0.05%
2023/12/26	1	310.00	1	308.00	310.50	0	5,907	0.00%
2023/12/25	0	307.50	0	0.00	306.50	0	5,903	0.00%
2023/12/22	11	305.55	0	0.00	305.50	11	6,004	0.18%
2023/12/21	0.1	305.03	0	0.00	303.50	0.1	6,072	0.00%
2023/12/20	12	306.33	1	306.50	305.50	11	6,150	0.18%
2023/12/19	3.1	304.49	0	0.00	302.50	3.1	6,138	0.05%
2023/12/18	12	308.00	0	0.00	307.00	12	6,178	0.19%
2023/12/15	3	316.17	6	314.58	313.00	-3	6,146	-0.05%
2023/12/14	23	305.96	2	304.00	305.50	21	6,008	0.35%
2023/12/13	5.2	301.33	3	302.17	303.00	2.2	6,011	0.04%
2023/12/12	1.8	302.43	0.1	307.33	301.00	1.7	5,999	0.03%
2023/12/11	1.2	311.83	0	0.00	310.50	1.2	5,934	0.02%
2023/12/08	0	0.00	1	314.00	312.50	-1	5,941	-0.02%
2023/12/07	1	312.00	1	309.00	311.00	0	5,973	0.00%
2023/12/06	1	311.50	10.6	310.57	310.00	-9.6	6,025	-0.16%
2023/12/05	1.4	311.40	0	0.00	310.50	1.4	6,011	0.02%
2023/12/04	1	317.50	0	0.00	320.50	1	5,951	0.02%
2023/12/01	0	0.00	1	320.00	319.50	-1	6,001	-0.02%
2023/11/30	1	316.50	1	318.00	316.50	0	5,996	0.00%
2023/11/29	3	317.17	0	0.00	317.00	3	5,930	0.05%
2023/11/28	0.1	319.00	1	320.00	318.50	-1	5,893	-0.02%
2023/11/27	0.5	315.00	1.1	315.10	314.50	-0.6	5,879	-0.01%
2023/11/24	5	316.70	3.6	318.13	316.50	1.4	5,880	0.02%
2023/11/22	2	307.76	0	0.00	307.50	2	5,845	0.03%
2023/11/21	1.1	307.62	3	309.17	310.50	-1.9	5,871	-0.03%
2023/11/20	1	306.00	3	307.00	306.00	-2	5,912	-0.03%
2023/11/16	2	305.76	2	309.50	305.00	0	5,923	0.00%
2023/11/15	1	305.51	1	307.50	306.50	0	5,902	0.00%
2023/11/14	0.1	299.17	1.3	299.12	299.50	-1.1	5,918	-0.02%
2023/11/13	2	300.01	0	0.00	299.50	2	5,947	0.03%
2023/11/10	0	0.00	2	302.50	303.50	-2	5,980	-0.03%
2023/11/09	0.2	303.00	1	302.50	302.00	-0.8	6,035	-0.01%
2023/11/08	4.7	300.71	4	300.88	301.00	0.7	6,034	0.01%
2023/11/07	1	306.01	0	0.00	306.00	1	6,042	0.02%
2023/11/06	3.7	308.53	1	310.49	308.00	2.7	6,106	0.04%
2023/11/03	0.2	305.43	2	304.00	304.00	-1.8	6,010	-0.03%
2023/11/02	6.1	296.52	3.1	295.69	298.50	3	5,943	0.05%
2023/11/01	4.5	287.63	0	0.00	287.00	4.5	5,924	0.08%
2023/10/31	7.7	292.49	0	0.00	290.50	7.7	5,931	0.13%
2023/10/30	2.2	294.88	0.2	296.00	295.00	2	6,209	0.03%
2023/10/27	3.3	296.17	1	296.50	295.00	2.3	6,405	0.04%
2023/10/26	1.8	299.69	0.2	301.50	298.00	1.6	6,666	0.02%
2023/10/25	1.6	305.58	0	0.00	305.50	1.6	6,654	0.02%
2023/10/24	2.1	306.88	2	306.25	308.00	0.1	6,595	0.00%
2023/10/23	0.1	311.50	0.2	310.50	309.50	-0.1	6,543	0.00%
2023/10/20	3	310.67	0	0.00	309.00	3	6,628	0.05%
2023/10/19	1.1	312.52	2	315.75	317.50	-0.9	6,545	-0.01%
2023/10/18	1.5	318.00	6	319.58	317.50	-4.5	6,589	-0.07%
2023/10/17	5	326.00	0	0.00	321.50	5	6,551	0.08%
2023/10/16	0	326.25	0	0.00	325.00	0	6,623	0.00%
2023/10/13	0	330.25	0	0.00	328.50	0	6,669	0.00%
2023/10/12	0	337.00	0	0.00	336.00	0	6,647	0.00%
2023/10/06	0	338.75	0	0.00	337.50	0	6,828	0.00%
2023/10/05	0.1	338.50	0	0.00	338.00	0.1	6,899	0.00%
2023/10/03	1.1	339.46	1	342.50	336.50	0.1	6,933	0.00%
2023/10/02	0	336.00	0.2	336.82	335.50	-0.2	6,932	0.00%
2023/09/28	1.1	329.72	1	325.50	324.50	0.1	7,020	0.00%
2023/09/27	0.2	322.84	0	0.00	323.00	0.2	7,075	0.00%
2023/09/26	1	329.03	2	328.50	326.50	-1	7,120	-0.01%
2023/09/22	0	323.96	0	0.00	328.50	0	7,260	0.00%
2023/09/21	1.1	326.43	0.1	323.50	325.00	1	7,321	0.01%
2023/09/20	2	329.75	0	0.00	330.50	2	7,280	0.03%
2023/09/19	1.1	330.89	0	0.00	330.50	1.1	7,372	0.01%
2023/09/18	0	335.71	0	0.00	330.50	0	7,598	0.00%
2023/09/15	2	336.03	1	341.49	340.00	1	7,762	0.01%
2023/09/14	0	0.00	5	337.80	338.00	-5	7,877	-0.06%
2023/09/13	0.1	332.00	0	0.00	331.50	0.1	8,001	0.00%
2023/09/12	2	332.49	0	0.00	332.50	2	8,360	0.02%
2023/09/11	6.1	334.82	3	334.00	331.50	3.1	8,651	0.04%
2023/09/08	2.2	340.17	1	340.50	340.00	1.2	8,860	0.01%
2023/09/07	0.2	343.31	2	345.00	343.00	-1.8	9,100	-0.02%
2023/09/06	2.1	346.34	1	346.50	345.00	1.1	9,296	0.01%
2023/09/05	4.1	346.89	1	348.50	348.50	3.1	9,306	0.03%
2023/09/04	3.2	347.19	1	343.50	346.00	2.2	9,405	0.02%
2023/09/01	0	345.50	1	345.09	346.00	-1	9,557	-0.01%
2023/08/31	1	342.54	1	343.50	346.00	0	9,592	0.00%
2023/08/29	1	341.00	1	344.50	346.50	0	9,712	0.00%
2023/08/28	1	342.00	0.1	341.50	342.50	0.9	9,696	0.01%
2023/08/25	0.1	347.34	0	347.00	345.50	0.1	9,795	0.00%
2023/08/24	0.2	353.50	3.1	353.66	357.00	-2.9	9,803	-0.03%
2023/08/23	1	348.53	0	0.00	348.00	1	9,787	0.01%
2023/08/22	0	349.33	6.1	348.49	349.50	-6.1	9,963	-0.06%
2023/08/21	0	341.00	1	343.50	343.00	-1	10,001	-0.01%
2023/08/18	10.3	342.61	0	0.00	341.50	10.3	9,988	0.10%
2023/08/17	1	346.04	0	0.00	348.00	1	9,892	0.01%
2023/08/16	1	349.51	0.1	350.00	350.00	1	9,820	0.01%
2023/08/15	0	0.00	1	353.00	351.50	-1	9,831	-0.01%
2023/08/14	1.1	351.10	3	350.17	350.50	-1.9	9,822	-0.02%
2023/08/11	5	353.61	7	355.57	357.00	-2	9,848	-0.02%
2023/08/10	1.1	346.73	1	350.00	351.50	0	9,791	0.00%
2023/08/09	6.1	357.92	2	356.75	357.50	4.1	9,727	0.04%
2023/08/08	4	361.75	1	360.50	360.50	3	9,738	0.03%
2023/08/07	3	365.83	2	367.50	363.50	1	9,713	0.01%
2023/08/04	13.1	360.86	4	361.13	361.50	9.1	9,620	0.09%
2023/08/02	22.1	368.69	11	369.32	361.00	11.1	9,505	0.12%
2023/08/01	19.1	368.48	11.1	370.87	372.50	8	9,159	0.09%
2023/07/31	11.5	373.08	15.4	377.65	365.50	-3.8	8,946	-0.04%
2023/07/28	2.3	355.68	2	359.75	366.50	0.3	8,651	0.00%
2023/07/27	2	359.25	0	0.00	358.50	2	8,573	0.02%
2023/07/26	4	362.50	1	360.56	360.50	3	8,666	0.03%
2023/07/25	2.1	365.80	7.1	368.62	364.00	-5.1	8,722	-0.06%
2023/07/24	1	359.50	1.8	360.44	361.00	-0.8	8,664	-0.01%
2023/07/21	3	353.00	0	0.00	359.50	3	8,724	0.03%
2023/07/20	1	358.50	5	357.80	356.50	-4	8,725	-0.05%
2023/07/19	7.1	359.14	3	358.67	357.00	4.1	8,726	0.05%
2023/07/18	2	367.50	3.1	366.05	365.50	-1.1	8,706	-0.01%
2023/07/17	2	365.75	9.1	366.53	368.50	-7.1	8,665	-0.08%
2023/07/14	5	364.90	4.4	368.82	368.00	0.6	8,671	0.01%
2023/07/13	10.1	375.56	21	374.19	370.50	-10.9	8,592	-0.13%
2023/07/12	1	362.50	2	364.75	363.00	-1	8,481	-0.01%
2023/07/11	2	353.50	8.1	359.60	359.50	-6.1	8,712	-0.07%
2023/07/10	2	351.00	0	0.00	348.50	2	8,663	0.02%
2023/07/07	3.1	346.92	0.1	352.55	348.00	3	8,645	0.03%
2023/07/06	10.4	355.12	2	359.25	354.00	8.4	8,604	0.10%
2023/07/05	1.1	366.64	8	367.00	366.00	-6.9	8,456	-0.08%
2023/07/04	2	363.98	25	367.52	367.00	-23	8,386	-0.27%
2023/07/03	3	361.33	9	357.28	362.50	-6	8,333	-0.07%
2023/06/30	7.3	343.59	1	344.51	344.50	6.3	8,191	0.08%
2023/06/29	2.1	349.57	0	0.00	349.50	2.1	8,124	0.03%
2023/06/28	2	348.75	0	0.00	347.00	2	8,085	0.02%
2023/06/27	6.1	346.07	0	0.00	345.00	6.1	8,099	0.08%
2023/06/26	37.1	347.36	5.2	351.90	348.00	31.9	8,031	0.40%
2023/06/21	9	364.06	6	364.26	364.00	3	7,849	0.04%
2023/06/20	3	370.33	1.1	372.59	369.00	1.9	7,663	0.02%
2023/06/19	14	371.50	10	373.21	375.50	4	7,520	0.05%
2023/06/16	12.3	377.05	9.4	373.97	371.50	2.9	7,356	0.04%
2023/06/15	3.1	371.27	552	368.79	370.00	-548.9	6,961	-7.88%	大賣/鉅額交易
2023/06/14	6	350.84	20.2	352.84	353.00	-14.1	6,673	-0.21%
2023/06/13	15.1	342.16	27.4	343.13	343.00	-12.3	6,422	-0.19%
2023/06/12	46	327.96	22.1	338.00	336.00	23.9	6,199	0.39%
2023/06/09	1	326.50	0.1	325.00	323.00	0.9	6,062	0.02%
2023/06/08	2	327.25	2.1	327.48	325.00	-0.1	6,008	0.00%
2023/06/07	35	319.90	13.2	327.71	328.50	21.9	5,959	0.37%
2023/06/06	92.1	317.48	90.1	316.00	316.00	2	5,807	0.03%
2023/06/05	30	317.00	30	319.00	319.50	0	5,826	0.00%
2023/06/02	61	312.25	61.5	315.00	315.00	-0.5	5,989	-0.01%
2023/06/01	0	316.50	0.1	315.50	316.50	-0.1	5,949	0.00%
2023/05/31	0	316.50	0.1	317.00	316.50	0	5,947	0.00%
2023/05/30	0	314.00	3.1	313.55	314.00	-3.1	5,850	-0.05%
2023/05/29	5	317.30	15	318.47	315.50	-10	5,880	-0.17%
2023/05/26	1	315.49	6.1	315.43	318.00	-5.1	5,899	-0.09%
2023/05/25	0.1	305.08	0.3	307.98	308.00	-0.2	5,791	0.00%
2023/05/24	0.1	304.00	0.1	303.50	305.00	0	5,783	0.00%
2023/05/23	1	303.99	0	305.00	302.50	1	5,777	0.02%
2023/05/22	61	305.20	25	305.46	305.50	36	5,764	0.62%
2023/05/19	0	0.00	0.1	308.50	306.50	-0.1	5,779	0.00%
2023/05/18	60	307.50	27	306.70	306.50	33	5,779	0.57%
2023/05/17	32	302.59	34	305.04	305.00	-2	5,729	-0.03%
2023/05/16	51.1	299.49	50	300.50	300.50	1.1	5,684	0.02%
2023/05/15	30	297.00	32	300.55	300.50	-2	5,704	-0.04%
2023/05/12	3.1	298.02	1.1	297.09	297.50	2	5,716	0.03%
2023/05/11	3.1	298.02	1.1	297.09	297.00	2	5,780	0.03%
2023/05/10	4.1	303.48	0	0.00	301.50	4.1	5,829	0.07%
2023/05/09	61	305.23	31	304.03	304.00	30	5,846	0.51%
2023/05/08	0.2	305.50	1	305.50	305.50	-0.8	5,872	-0.01%
2023/05/05	2	302.00	3	302.17	303.00	-1	5,953	-0.02%
2023/05/04	402	304.09	2	304.00	304.00	400	6,033	6.63%	大買/鉅額交易
2023/05/03	0.1	298.67	0	300.00	298.50	0.1	6,051	0.00%
2023/05/02	3.2	297.91	0	0.00	298.00	3.2	6,157	0.05%
2023/04/28	0	299.50	1	299.50	300.00	-1	6,268	-0.02%
2023/04/27	0	298.00	0.2	296.00	295.50	-0.2	6,235	0.00%
2023/04/26	0.3	293.00	1	294.50	294.00	-0.7	6,241	-0.01%
2023/04/25	1	298.00	0	0.00	297.00	1	6,177	0.02%
2023/04/24	2	300.25	1	301.00	302.50	1	6,173	0.02%
2023/04/21	11	302.27	1	303.00	303.00	10	6,200	0.16%
2023/04/20	0	0.00	1	307.99	306.50	-1	6,150	-0.02%
2023/04/19	1.1	306.69	1	309.50	305.50	0.1	6,182	0.00%
2023/04/18	0.3	309.20	0	310.17	307.50	0.2	6,219	0.00%
2023/04/17	4	311.38	0.1	312.00	310.00	3.9	6,239	0.06%
2023/04/14	5.4	312.88	10.5	314.17	314.50	-5.1	6,200	-0.08%
2023/04/13	1	298.00	3	299.67	300.50	-2	5,923	-0.03%
2023/04/12	0.1	299.50	0	0.00	298.50	0.1	5,907	0.00%
2023/04/11	0.1	297.00	3	297.67	299.00	-2.9	5,890	-0.05%
2023/04/10	1	294.00	0.1	295.17	295.00	0.9	5,858	0.02%
2023/04/07	2	293.75	1	296.48	294.00	1	5,841	0.02%
2023/04/06	3	294.17	0	0.00	294.50	3	5,812	0.05%
2023/03/31	0	0.00	4	300.13	301.00	-4	5,773	-0.07%
2023/03/29	2	296.00	0	0.00	295.50	2	5,736	0.03%
2023/03/28	0.1	300.00	0.1	301.50	298.50	0	5,722	0.00%
2023/03/27	0	0.00	18	300.00	300.00	-18	5,663	-0.32%
2023/03/24	0.2	297.98	14.2	300.40	300.50	-14	5,686	-0.25%
2023/03/23	0.1	293.00	1	294.00	294.50	-0.9	5,641	-0.02%
2023/03/22	2.1	294.52	1	296.46	295.00	1.1	5,693	0.02%
2023/03/21	3	293.00	2	291.75	293.00	1	5,745	0.02%
2023/03/20	3	286.34	2	287.75	287.50	1	5,733	0.02%
2023/03/17	1	286.00	2	288.00	286.50	-1	5,758	-0.02%
2023/03/16	2	287.49	1	290.46	286.50	1	5,757	0.02%
2023/03/15	0	0.00	2	289.50	289.00	-2	5,803	-0.03%
2023/03/14	8.1	285.95	0	0.00	285.00	8.1	5,821	0.14%
2023/03/13	0.1	291.67	1	292.00	292.00	-0.9	5,739	-0.02%
2023/03/10	8.1	290.99	1	290.01	290.00	7.1	5,743	0.12%
2023/03/09	10	296.40	3	297.50	295.50	7	5,756	0.12%
2023/03/08	5.1	299.02	1	297.50	298.50	4.1	5,826	0.07%
2023/03/07	1.1	303.18	12.1	299.57	301.50	-11	5,820	-0.19%
2023/03/06	5.3	290.53	5	291.00	290.00	0.3	5,662	0.01%
2023/03/03	0.4	289.75	0	0.00	288.00	0.4	5,664	0.01%
2023/03/02	1	286.00	1	288.00	289.50	0	5,714	0.00%
2023/03/01	3	284.19	1	285.00	289.50	2	5,716	0.04%
2023/02/24	5	287.51	6	291.17	286.50	-1	5,699	-0.02%
2023/02/23	4.2	291.37	1.1	292.82	290.00	3.1	5,649	0.06%
2023/02/22	6.1	293.33	0	0.00	290.00	6.1	5,588	0.11%
2023/02/21	2	295.50	2	297.25	297.50	0	5,550	0.00%
2023/02/20	1	294.00	0.6	295.74	295.00	0.4	5,656	0.01%
2023/02/17	1	295.97	0	0.00	294.50	1	5,784	0.02%
2023/02/16	0	0.00	9.1	298.18	299.00	-9.1	5,823	-0.16%
2023/02/15	0.3	293.00	10.3	293.00	293.00	-10	5,936	-0.17%
2023/02/13	0	0.00	0.7	294.00	294.00	-0.7	5,943	-0.01%
2023/02/10	1	291.02	2.2	293.68	294.00	-1.2	5,965	-0.02%
2023/02/09	2.2	291.02	0	0.00	292.00	2.2	5,975	0.04%
2023/02/08	2.3	296.72	1	296.00	296.00	1.3	5,896	0.02%
2023/02/07	2	297.00	2.1	296.98	296.00	-0.1	5,855	0.00%
2023/02/06	0	0.00	1	298.00	297.00	-1	5,927	-0.02%
2023/02/03	0	0.00	2.5	299.98	301.50	-2.5	5,966	-0.04%
2023/02/02	0	0.00	2.1	297.94	298.00	-2.1	5,943	-0.04%
2023/02/01	1	292.00	4	292.75	294.50	-3	5,918	-0.05%
2023/01/31	3	289.67	26	290.58	289.00	-23	5,901	-0.39%
2023/01/30	1	288.00	1	294.82	288.50	0	5,870	0.00%
2023/01/17	1	286.00	1.2	285.38	286.00	-0.2	5,796	0.00%
2023/01/16	0.2	281.50	2.1	282.76	281.50	-1.9	5,822	-0.03%
2023/01/13	2	277.77	8	278.50	277.50	-6	5,821	-0.10%
2023/01/12	1.7	279.47	0	0.00	277.00	1.7	5,840	0.03%
2023/01/11	0	285.00	0	285.00	286.00	0	5,798	0.00%
2023/01/10	1	285.00	0	0.00	283.50	1	5,843	0.02%
2023/01/09	0	278.77	3	280.65	283.00	-3	5,912	-0.05%
2023/01/06	3.1	273.50	2	272.03	272.00	1	5,888	0.02%
2023/01/05	2	282.75	1	278.50	278.50	1	5,870	0.02%
2023/01/04	0	286.00	5	282.50	284.00	-5	5,910	-0.08%
2023/01/03	1	285.54	0	0.00	285.50	1	6,007	0.02%
2022/12/30	0	287.50	2.2	287.82	286.50	-2.2	6,022	-0.04%
2022/12/29	0.1	280.50	0	0.00	281.00	0.1	6,145	0.00%
2022/12/28	0.1	282.99	0.1	279.50	282.50	0	6,219	0.00%
2022/12/27	0	0.00	1	283.00	284.00	-1	6,224	-0.02%
2022/12/26	1.3	281.12	4	282.25	282.00	-2.7	6,244	-0.04%
2022/12/23	2.2	281.19	1	283.00	281.00	1.2	6,314	0.02%
2022/12/22	0	284.50	0	0.00	286.50	0	6,337	0.00%
2022/12/21	1.1	281.65	1	283.00	283.50	0.1	6,394	0.00%
2022/12/20	2.1	285.48	15	286.10	283.00	-12.9	6,408	-0.20%
2022/12/19	0	0.00	6	290.00	290.00	-6	6,432	-0.09%
2022/12/16	4	290.13	2	292.01	291.00	2	6,428	0.03%
2022/12/15	1	292.02	3.1	295.16	295.50	-2.1	6,382	-0.03%
2022/12/14	1.3	292.46	4	295.50	295.50	-2.8	6,367	-0.04%
2022/12/12	1	290.02	2	292.50	293.50	-1	6,268	-0.02%
2022/12/09	3	294.67	1	294.50	294.50	2	6,337	0.03%
2022/12/08	2	293.25	2	294.00	294.50	0	6,341	0.00%
2022/12/07	1	298.00	0	0.00	294.50	1	6,355	0.02%
2022/12/06	1	303.50	1	300.98	301.00	0	6,334	0.00%
2022/12/05	4	303.38	5	303.40	302.50	-1	6,325	-0.02%
2022/12/02	2	304.24	2	304.75	305.00	0	6,404	0.00%
2022/12/01	4	303.50	2	305.46	305.00	2	6,403	0.03%
2022/11/30	0.2	299.11	1	302.00	302.00	-0.8	6,349	-0.01%
2022/11/29	0	0.00	3.1	298.11	298.00	-3.1	6,266	-0.05%
2022/11/28	4	295.25	2	294.00	293.00	2	6,246	0.03%
2022/11/25	1	299.50	4.2	302.17	302.00	-3.2	6,239	-0.05%
2022/11/24	1	301.00	5.1	299.23	302.00	-4.1	6,203	-0.07%
2022/11/23	0	0.00	3	296.33	295.50	-3	6,181	-0.05%
2022/11/22	0	0.00	0	292.00	293.50	0	6,208	0.00%
2022/11/21	1	296.50	0	292.00	293.50	1	6,198	0.02%
2022/11/18	0	0.00	2	293.00	293.00	-2	6,158	-0.03%
2022/11/17	1	290.00	1.1	289.07	292.00	-0.1	6,157	0.00%
2022/11/16	3.1	288.82	1	292.50	288.50	2.1	6,191	0.03%
2022/11/15	1	291.00	6.3	290.87	293.00	-5.3	6,108	-0.09%
2022/11/14	1.1	285.85	7.1	285.43	285.50	-5.9	5,980	-0.10%
2022/11/11	2	283.47	17.8	283.05	283.50	-15.8	5,919	-0.27%
2022/11/10	0.2	270.00	0	0.00	271.00	0.2	5,787	0.00%
2022/11/09	0	275.00	0	274.02	274.00	0	5,787	0.00%
2022/11/08	0	0.00	1	274.50	274.00	-1	5,811	-0.02%
2022/11/07	4.1	270.21	5	271.60	273.00	-0.9	5,827	-0.02%
2022/11/04	1	265.00	2	268.25	269.50	-1	5,873	-0.02%
2022/11/03	8	265.13	6	266.50	267.00	2	5,942	0.03%
2022/11/02	0	0.00	6.1	268.22	268.50	-6.1	5,982	-0.10%
2022/11/01	1	259.00	4	260.50	261.00	-3	5,890	-0.05%
2022/10/31	103.1	257.90	1	263.00	257.50	102.1	5,861	1.74%	大買/鉅額交易
2022/10/28	1	259.03	2	262.50	258.00	-1	5,930	-0.02%
2022/10/27	3	258.17	2.3	259.13	258.00	0.7	5,946	0.01%
2022/10/26	2	255.27	0	0.00	256.00	2	6,026	0.03%
2022/10/25	4.3	260.12	1.2	258.75	259.50	3.1	5,989	0.05%
2022/10/24	4	268.00	3	271.17	268.50	1	5,924	0.02%
2022/10/21	3	268.00	5.1	269.93	267.00	-2.1	6,001	-0.03%
2022/10/20	8.1	263.19	6	264.25	265.50	2.1	5,987	0.04%
2022/10/19	0	0.00	0	273.00	268.00	0	5,926	0.00%
2022/10/18	2	271.25	2	273.75	272.50	0	5,938	0.00%
2022/10/17	12	268.25	14.1	268.06	268.50	-2.1	5,911	-0.04%
2022/10/14	3.1	268.84	0	270.50	266.00	3.1	5,871	0.05%
2022/10/13	6	267.66	5	266.80	268.00	1	5,867	0.02%
2022/10/12	1	272.94	5.1	272.08	272.00	-4.1	5,811	-0.07%
2022/10/11	8	264.44	4.5	264.66	264.50	3.5	5,770	0.06%
2022/10/07	2	276.25	1.1	278.64	275.00	0.9	5,720	0.02%
2022/10/06	1	274.50	6.5	275.16	278.50	-5.5	5,778	-0.10%
2022/10/05	0	0.00	5.1	268.50	269.50	-5.1	5,777	-0.09%
2022/10/04	0	256.00	0	0.00	258.50	0	5,738	0.00%
2022/10/03	0	252.00	0	0.00	252.00	0	5,734	0.00%
2022/09/30	0	249.00	0	0.00	253.00	0	5,806	0.00%
2022/09/29	2.1	251.23	2	252.00	252.50	0.1	5,831	0.00%
2022/09/28	3	256.01	0	0.00	252.00	3	5,843	0.05%
2022/09/27	2.1	260.29	1	263.00	262.00	1.1	5,842	0.02%
2022/09/26	5	259.50	2.1	260.27	260.50	2.9	5,877	0.05%
2022/09/23	2	266.00	4	267.88	266.50	-2	5,917	-0.03%
2022/09/22	2.1	263.02	2	266.50	270.00	0.1	5,978	0.00%
2022/09/21	4	266.38	1	269.50	267.00	3	6,024	0.05%
2022/09/20	0	0.00	2.3	271.17	271.00	-2.3	6,062	-0.04%
2022/09/19	1	269.00	3	266.17	269.00	-2	6,091	-0.03%
2022/09/16	2.1	265.10	1	266.00	264.50	1.1	6,157	0.02%
2022/09/15	0	0.00	1	270.50	270.50	-1	6,167	-0.02%
2022/09/14	1	270.00	0	0.00	268.00	1	6,154	0.02%
2022/09/13	1	272.00	0	0.00	269.00	1	6,135	0.02%
2022/09/12	0	0.00	15	270.43	270.00	-15	6,119	-0.25%
2022/09/08	1	260.54	7	266.14	268.00	-6	6,155	-0.10%
2022/09/06	1	257.50	1	258.00	257.50	0	6,134	0.00%
2022/09/05	1	255.51	0	0.00	255.50	1	6,141	0.02%
2022/09/02	3.1	255.00	0	0.00	255.00	3.1	6,164	0.05%
2022/09/01	1	255.06	0	0.00	258.50	1	6,131	0.02%
2022/08/31	4	261.62	0	0.00	263.00	4	6,065	0.07%
2022/08/30	1.4	264.07	0	0.00	264.00	1.4	6,027	0.02%
2022/08/29	2	262.75	0.1	263.50	262.50	2	6,025	0.03%
2022/08/26	2.2	268.55	1	269.99	268.00	1.2	5,979	0.02%
2022/08/25	0.2	267.50	0	0.00	268.00	0.2	5,937	0.00%
2022/08/24	0	266.00	9	266.94	267.00	-9	5,926	-0.15%
2022/08/23	2	265.50	1	266.50	266.00	1	5,986	0.02%
2022/08/22	0	0.00	0	269.50	269.50	0	5,968	0.00%
2022/08/19	1	271.00	0	270.50	272.50	1	5,988	0.02%
2022/08/18	0.2	270.50	5	271.80	272.50	-4.8	5,984	-0.08%
2022/08/17	3.1	272.14	1	274.00	272.50	2.1	6,006	0.04%
2022/08/16	2	271.50	1	271.50	272.50	1	5,963	0.02%
2022/08/15	0	0.00	4.1	273.98	274.00	-4.1	5,951	-0.07%
2022/08/12	4.1	265.89	3	266.67	267.00	1.1	5,913	0.02%
2022/08/11	9.2	268.98	8.3	271.47	272.50	0.9	5,864	0.02%
2022/08/10	3	267.83	2.6	267.99	272.00	0.4	5,811	0.01%
2022/08/09	3	265.00	6	265.50	265.00	-3	5,751	-0.05%
2022/08/08	0	0.00	2.2	263.98	264.50	-2.2	5,692	-0.04%
2022/08/05	3	262.67	1.1	263.82	262.50	1.9	5,722	0.03%
2022/08/04	104	263.25	1	260.00	261.00	103	5,712	1.80%	大買/鉅額交易
2022/08/03	1	256.11	5.3	261.64	264.00	-4.3	5,587	-0.08%
2022/08/02	4.1	256.30	2.6	257.44	258.50	1.5	5,541	0.03%
2022/08/01	0.1	259.00	0	0.00	258.50	0.1	5,448	0.00%
2022/07/29	2	258.25	1.1	262.93	258.00	0.9	5,489	0.02%
2022/07/28	2	261.75	16.7	262.55	262.00	-14.7	5,405	-0.27%
2022/07/27	0	253.00	3	253.00	254.00	-3	5,264	-0.06%
2022/07/26	1.2	247.67	2	249.24	249.00	-0.8	5,243	-0.02%
2022/07/25	0	0.00	2	249.25	250.50	-2	5,270	-0.04%
2022/07/22	2	248.25	2.1	248.50	248.00	-0.1	5,269	0.00%
2022/07/21	1	251.00	0	249.50	250.00	1	5,285	0.02%
2022/07/20	1	250.50	1	248.99	249.00	0	5,328	0.00%
2022/07/19	0	245.50	1.1	246.50	246.00	-1.1	5,358	-0.02%
2022/07/18	1	244.50	1	246.00	245.00	0	5,388	0.00%
2022/07/15	0	0.00	8.6	243.81	245.00	-8.6	5,331	-0.16%
2022/07/14	3	241.50	10	241.60	239.50	-7	5,273	-0.13%
2022/07/13	13	239.08	18.1	240.11	239.50	-5.1	5,153	-0.10%
2022/07/12	2	231.00	4	231.50	231.00	-2	5,004	-0.04%
2022/07/11	1.2	228.12	3	229.17	229.50	-1.8	4,953	-0.04%
2022/07/08	5	223.70	19.1	227.68	227.50	-14.1	4,938	-0.29%
2022/07/07	1	213.61	7	220.86	221.00	-6	4,883	-0.12%
2022/07/06	14	213.50	0	0.00	210.50	14	4,852	0.29%
2022/07/05	6	219.59	5	220.11	220.50	1	4,823	0.02%
2022/07/04	5	216.60	4	220.63	219.00	1	4,779	0.02%
2022/07/01	9.4	222.47	4	222.75	221.50	5.4	4,772	0.11%
2022/06/30	6.6	222.54	3.2	223.47	221.50	3.4	4,734	0.07%
2022/06/29	4.1	226.01	2	227.50	227.50	2.1	4,712	0.04%
2022/06/28	0	0.00	1	236.50	236.00	-1	4,659	-0.02%
2022/06/27	2	238.00	0.2	238.50	236.50	1.8	4,642	0.04%
2022/06/24	0	237.50	2.1	239.88	239.00	-2.1	4,593	-0.05%
2022/06/23	0	0.00	7	233.07	234.00	-7	4,512	-0.16%
2022/06/22	0	227.70	0	0.00	226.50	0	4,468	0.00%
2022/06/21	0	0.00	6.1	229.34	232.50	-6.1	4,482	-0.14%
2022/06/20	2.1	221.00	0	0.00	220.00	2.1	4,455	0.05%
2022/06/17	2.2	223.18	1.1	222.65	227.00	1.1	4,446	0.03%
2022/06/16	2.1	226.10	5	230.08	227.50	-2.9	4,419	-0.07%
2022/06/15	12.1	224.60	0	0.00	225.00	12.1	4,488	0.27%
2022/06/14	1.2	223.38	2	225.50	228.50	-0.8	4,547	-0.02%
2022/06/13	4.1	227.91	2	231.00	228.00	2.1	4,603	0.05%
2022/06/10	1	237.50	0	0.00	237.00	1	4,633	0.02%
2022/06/09	1	233.50	1	235.00	235.00	0	4,652	0.00%
2022/06/07	1.1	231.17	0	0.00	233.00	1.1	4,895	0.02%
2022/06/06	0	233.00	251	233.32	239.00	-251	4,910	-5.11%	大賣/鉅額交易
2022/06/02	4	237.88	2	239.25	236.50	2	5,069	0.04%
2022/06/01	0	241.00	0.2	241.00	241.50	-0.2	5,167	0.00%
2022/05/31	3.1	238.03	2	239.00	241.50	1.1	5,179	0.02%
2022/05/27	0	0.00	17	230.50	231.50	-17	5,161	-0.33%
2022/05/26	0.1	223.50	1	225.00	224.00	-1	5,214	-0.02%
2022/05/25	0	0.00	1	223.50	222.50	-1	5,406	-0.02%
2022/05/24	5.1	223.20	0	0.00	220.00	5.1	5,433	0.09%
2022/05/20	0	0.00	2	226.50	226.50	-2	5,468	-0.04%
2022/05/19	4	222.50	1	221.50	222.00	3	5,431	0.06%
2022/05/18	1.1	228.70	5	229.90	231.00	-3.9	5,396	-0.07%
2022/05/17	2	223.50	2	225.75	225.00	0	5,392	0.00%
2022/05/16	3	222.51	2	224.25	223.00	1	5,391	0.02%
2022/05/13	0.1	219.33	1	221.00	221.00	-0.9	5,479	-0.02%
2022/05/12	4.3	219.52	2.1	221.83	218.50	2.2	5,516	0.04%
2022/05/11	12.1	224.54	1	223.50	223.50	11.1	5,557	0.20%
2022/05/10	2.2	227.00	0	227.17	226.50	2.2	5,575	0.04%
2022/05/09	1	230.00	1.1	230.08	230.00	-0.1	5,570	0.00%
2022/05/06	8.4	233.32	0.2	235.50	234.00	8.2	5,644	0.15%
2022/05/05	1.1	242.43	1	244.98	241.00	0	5,662	0.00%
2022/05/04	2	240.50	0	0.00	241.00	2	5,679	0.04%
2022/05/03	3	244.49	3	245.16	242.50	0	5,723	0.00%
2022/04/29	10	250.40	11	249.73	250.00	-1	5,700	-0.02%
2022/04/28	2	244.51	2	246.25	246.50	0	5,688	0.00%
2022/04/27	2	246.75	3.1	247.61	245.00	-1.1	5,696	-0.02%
2022/04/26	1.3	248.65	7	245.43	252.00	-5.7	5,658	-0.10%
2022/04/25	15.5	236.91	1	236.50	236.50	14.5	5,558	0.26%
2022/04/22	15.2	245.84	0.2	248.00	246.00	15	5,492	0.27%
2022/04/21	2.1	252.03	1	254.00	253.00	1.1	5,506	0.02%
2022/04/20	0	0.00	0.2	256.00	251.00	-0.2	5,559	0.00%
2022/04/19	0.4	249.44	0	0.00	247.50	0.4	5,593	0.01%
2022/04/18	5	247.40	1	248.50	247.50	4	5,687	0.07%
2022/04/15	1.2	250.86	0	0.00	249.50	1.2	5,744	0.02%
2022/04/14	0.1	254.16	0	0.00	253.00	0.1	5,818	0.00%
2022/04/13	2.1	255.01	3	255.00	255.50	-0.9	5,895	-0.02%
2022/04/12	1.1	247.64	1	249.50	248.50	0.1	6,001	0.00%
2022/04/11	2.1	254.66	1	252.50	250.50	1.1	6,165	0.02%
2022/04/08	1	260.50	0	0.00	261.00	1	6,171	0.02%
2022/04/07	4	260.13	3	262.33	261.00	1	6,140	0.02%
2022/04/06	18	265.25	14	266.07	263.50	4	6,089	0.07%
2022/04/01	3.1	264.85	3	266.83	268.50	0.1	6,052	0.00%
2022/03/31	0	0.00	4	267.75	268.50	-4	6,046	-0.07%
2022/03/30	1	265.50	1	268.50	268.00	0	6,023	0.00%
2022/03/29	0.1	264.76	1	266.00	266.00	-0.9	6,009	-0.01%
2022/03/28	2	261.25	3	264.00	265.00	-1	5,983	-0.02%
2022/03/25	0.1	268.00	3	269.00	268.00	-3	5,976	-0.05%
2022/03/24	0	0.00	2	266.25	266.50	-2	5,949	-0.03%
2022/03/23	1	263.50	2.2	264.23	264.50	-1.2	5,966	-0.02%
2022/03/22	0	0.00	10.1	262.99	262.00	-10.1	6,010	-0.17%
2022/03/21	2	263.00	4.1	263.23	261.00	-2.1	6,015	-0.03%
2022/03/18	2	256.01	1	258.00	256.00	1	5,994	0.02%
2022/03/17	0	0.00	5.1	259.57	260.50	-5.1	5,919	-0.09%
2022/03/16	11	249.41	0	0.00	249.00	11	5,902	0.19%
2022/03/15	2.1	251.49	0	0.00	251.50	2.1	5,896	0.04%
2022/03/14	12	258.33	0	0.00	257.50	12	5,859	0.21%
2022/03/11	1	262.50	14.1	260.76	262.00	-13.1	5,846	-0.22%
2022/03/10	9	252.00	13.3	254.14	254.50	-4.3	5,727	-0.08%
2022/03/09	0.4	240.54	6	242.17	241.50	-5.6	5,639	-0.10%
2022/03/08	9.7	237.88	1	234.50	235.50	8.7	5,627	0.15%
2022/03/07	3.2	248.79	2	248.00	247.00	1.2	5,457	0.02%
2022/03/04	1	253.00	1	255.00	254.50	0	5,476	0.00%
2022/03/03	2	257.00	2	256.75	256.00	0	5,476	0.00%
2022/03/02	0	0.00	1	257.00	255.00	-1	5,469	-0.02%
2022/03/01	3	253.17	5	253.60	256.50	-2	5,442	-0.04%
2022/02/25	18.4	249.94	0	0.00	246.50	18.4	5,352	0.34%
2022/02/24	2.4	254.76	0.4	254.21	253.50	2	5,188	0.04%
2022/02/23	0	0.00	2	259.75	259.00	-2	5,124	-0.04%
2022/02/22	7	256.57	1	257.00	257.00	6	5,131	0.12%
2022/02/21	1.2	258.25	0	0.00	260.00	1.2	5,160	0.02%
2022/02/18	0	0.00	2	261.00	261.50	-2	5,237	-0.04%
2022/02/17	12.2	261.65	1	261.00	261.00	11.2	5,306	0.21%
2022/02/16	15.3	258.19	2	257.75	258.50	13.3	5,301	0.25%
2022/02/15	8.1	254.94	1	253.50	253.50	7.1	5,291	0.13%
2022/02/14	4.5	257.89	0	0.00	256.00	4.5	5,230	0.09%
2022/02/11	5.1	265.92	0	267.50	265.50	5.1	5,213	0.10%
2022/02/10	0	0.00	2.1	269.57	269.50	-2.1	5,211	-0.04%
2022/02/09	0.4	270.01	0	0.00	269.50	0.4	5,236	0.01%
2022/02/08	3	270.00	0	0.00	269.00	3	5,328	0.06%
2022/02/07	1.1	270.52	1	272.00	271.00	0.1	5,302	0.00%
2022/01/26	0	0.00	0.1	269.50	268.00	-0.1	5,277	0.00%
2022/01/25	2	268.00	0	0.00	269.00	2	5,366	0.04%
2022/01/24	2	271.50	1	272.50	272.00	1	5,462	0.02%
2022/01/21	2	270.50	1	271.00	272.50	1	5,584	0.02%
2022/01/20	2	272.01	1	273.50	272.50	1	5,662	0.02%
2022/01/19	0.3	274.00	0	0.00	275.00	0.3	5,660	0.01%
2022/01/18	8	275.50	0	0.00	274.00	8	5,689	0.14%
2022/01/17	6.1	271.84	1	273.50	273.50	5.1	5,740	0.09%
2022/01/14	1.2	270.89	0.1	274.50	271.50	1.1	5,829	0.02%
2022/01/13	2	276.26	1.2	276.54	277.00	0.8	5,810	0.01%
2022/01/12	5	283.80	2.1	287.69	282.00	2.9	5,855	0.05%
2022/01/11	5.3	283.63	5.2	287.18	287.00	0.1	5,922	0.00%
2022/01/10	2.3	278.46	3	280.33	283.50	-0.7	5,990	-0.01%
2022/01/07	5	285.30	8	283.88	283.00	-3	6,036	-0.05%
2022/01/06	6	286.17	4	289.88	291.00	2	6,082	0.03%
2022/01/05	5	296.80	40.3	300.11	290.50	-35.3	6,030	-0.59%
2022/01/04	9	291.39	81.6	293.85	297.00	-72.6	5,941	-1.22%
2022/01/03	2	280.25	5.3	278.90	282.00	-3.3	5,736	-0.06%
2021/12/30	1	276.00	0.2	276.00	275.00	0.8	5,703	0.01%
2021/12/29	2	279.50	1.5	278.83	278.00	0.5	5,763	0.01%
2021/12/28	0	0.00	0.1	276.00	277.50	-0.1	5,852	0.00%
2021/12/27	0	0.00	4.3	275.56	275.50	-4.3	5,913	-0.07%
2021/12/24	0	0.00	1.6	270.61	270.50	-1.6	5,941	-0.03%
2021/12/23	0	0.00	1.1	268.10	270.00	-1.1	6,021	-0.02%
2021/12/21	0	0.00	1	267.00	266.00	-1	6,143	-0.02%
2021/12/20	3	264.83	5	265.40	264.00	-2	6,207	-0.03%
2021/12/17	6	266.08	3.2	268.31	269.00	2.8	6,287	0.04%
2021/12/16	1	266.00	1.1	271.95	266.00	-0.1	6,256	0.00%
2021/12/15	1	266.01	3	266.50	267.50	-2	6,311	-0.03%
2021/12/14	1.3	268.54	2	268.00	269.00	-0.7	6,378	-0.01%
2021/12/13	3	269.67	0.2	272.50	270.00	2.8	6,378	0.04%
2021/12/10	4	270.75	2.4	269.94	271.00	1.6	6,400	0.02%
2021/12/09	2.5	266.30	7.7	267.34	269.00	-5.2	6,351	-0.08%
2021/12/08	1	264.50	4	264.13	261.00	-3	6,361	-0.05%
2021/12/07	2	260.50	2	263.00	263.00	0	6,367	0.00%
2021/12/06	1	261.00	1	262.00	261.00	0	6,362	0.00%
2021/12/03	1.1	263.35	0.1	263.00	261.50	1	6,370	0.02%
2021/12/02	1.1	259.55	5.1	260.40	261.50	-4	6,385	-0.06%
2021/12/01	1	257.00	2	258.25	258.00	-1	6,380	-0.02%
2021/11/30	1	256.00	2	258.00	256.00	-1	6,421	-0.02%
2021/11/29	1.1	250.19	6.4	252.87	253.50	-5.4	6,344	-0.08%
2021/11/26	4.4	254.45	1	252.00	252.00	3.4	6,397	0.05%
2021/11/25	4	259.25	2	260.25	259.00	2	6,527	0.03%
2021/11/24	1	256.00	1	259.00	256.00	0	6,515	0.00%
2021/11/23	2.3	256.22	0	0.00	255.00	2.3	6,547	0.04%
2021/11/22	1	259.01	1	259.50	259.00	0	6,572	0.00%
2021/11/19	0	0.00	1	260.00	261.00	-1	6,626	-0.02%
2021/11/18	1	260.49	0.1	260.00	260.00	0.9	6,633	0.01%
2021/11/17	1.1	259.09	2.1	260.76	261.50	-1	6,621	-0.01%
2021/11/16	3.2	257.44	0	257.50	256.00	3.1	6,622	0.05%
2021/11/15	1	260.52	2	260.25	260.00	-1	6,688	-0.01%
2021/11/12	4	261.50	1	263.00	261.00	3	6,832	0.04%
2021/11/11	3.2	260.00	0	0.00	259.00	3.2	6,996	0.05%
2021/11/10	2.1	263.57	1	266.50	265.00	1.1	7,023	0.02%
2021/11/09	3.1	263.20	5.1	265.17	266.00	-2.1	7,005	-0.03%
2021/11/08	4.1	259.64	1	262.00	259.50	3.1	6,981	0.04%
2021/11/05	0.3	261.33	10.2	259.37	262.00	-9.9	6,943	-0.14%
2021/11/04	0	0.00	7	253.14	253.50	-7	6,851	-0.10%
2021/11/03	7	247.57	0	0.00	247.00	7	6,809	0.10%
2021/11/02	2	255.98	3	254.83	252.00	-1	6,775	-0.01%
2021/11/01	1	258.00	7.1	255.23	257.50	-6.1	6,677	-0.09%
2021/10/29	7.1	245.59	3	250.17	245.00	4.1	6,571	0.06%
2021/10/28	4.1	247.23	4.2	248.87	252.50	-0.1	6,545	0.00%
2021/10/27	1	243.07	5	243.40	244.50	-4	6,488	-0.06%
2021/10/26	11	246.55	2.1	247.48	244.50	8.9	6,511	0.14%
2021/10/25	5	243.80	2.1	242.56	242.50	3	6,487	0.05%
2021/10/22	3.3	244.38	6	245.42	244.00	-2.7	6,498	-0.04%
2021/10/21	0	254.00	0.1	257.50	253.00	-0.1	6,467	0.00%
2021/10/20	4	254.13	104	256.96	254.50	-100	6,446	-1.55%	大賣/
2021/10/19	8	253.00	13.4	256.82	259.00	-5.4	6,348	-0.09%
2021/10/18	1.1	245.50	9.1	248.04	249.50	-8	6,260	-0.13%
2021/10/15	1	235.01	0	0.00	240.00	1	6,152	0.02%
2021/10/14	15.5	239.23	0	0.00	235.50	15.5	6,115	0.25%
2021/10/13	1	246.00	0	248.00	246.50	1	6,163	0.02%
2021/10/12	1	244.01	3.5	246.86	247.00	-2.5	6,208	-0.04%
2021/10/08	2.1	250.50	2	251.75	250.50	0.1	6,432	0.00%
2021/10/07	0	0.00	2.1	248.08	248.50	-2.1	6,677	-0.03%
2021/10/06	2	245.25	0	0.00	244.50	2	6,838	0.03%
2021/10/05	2.2	242.33	4.1	244.48	245.00	-1.9	6,788	-0.03%
2021/10/04	5.2	241.02	4	241.88	240.00	1.2	6,716	0.02%
2021/10/01	2.1	246.93	9.1	248.23	248.00	-7	6,663	-0.10%
2021/09/30	0	250.00	2.1	251.53	252.00	-2.1	6,611	-0.03%
2021/09/29	5.1	248.22	0	0.00	248.50	5.1	6,538	0.08%
2021/09/28	3	252.50	1	253.00	252.50	2	6,485	0.03%
2021/09/27	1.1	257.25	1	258.50	258.00	0.1	6,500	0.00%
2021/09/24	12.4	262.69	6.2	262.22	260.00	6.2	6,478	0.10%
2021/09/23	1.3	252.69	2.2	254.86	251.50	-0.9	6,459	-0.01%
2021/09/22	3.4	250.65	0	0.00	250.00	3.4	6,483	0.05%
2021/09/17	5.1	256.82	0.3	258.00	256.00	4.8	6,393	0.08%
2021/09/16	3.3	259.71	2	258.00	260.00	1.3	6,390	0.02%
2021/09/15	2.2	258.43	1	263.00	258.00	1.2	6,445	0.02%
2021/09/14	0	0.00	1	263.50	263.50	-1	6,418	-0.02%
2021/09/13	5.1	264.50	0	0.00	263.50	5.1	6,446	0.08%
2021/09/10	4	268.50	3	269.67	269.00	1	6,413	0.02%
2021/09/09	0.1	270.50	1	271.50	269.50	-0.9	6,507	-0.01%
2021/09/08	0	0.00	2	270.50	270.50	-2	6,523	-0.03%
2021/09/07	3	269.51	0	0.00	271.50	3	6,535	0.05%
2021/09/06	7	272.86	2	273.00	273.50	5	6,572	0.08%
2021/09/03	1.2	269.17	4	271.63	272.00	-2.8	6,531	-0.04%
2021/09/02	1.4	269.63	0	0.00	268.50	1.4	6,505	0.02%
2021/09/01	1	272.00	2	271.00	272.00	-1	6,509	-0.02%
2021/08/31	10.3	268.68	1	272.50	270.50	9.3	6,447	0.14%
2021/08/30	2	277.00	3	279.33	279.50	-1	6,302	-0.02%
2021/08/27	1	278.50	2.4	278.94	279.00	-1.4	6,324	-0.02%
2021/08/26	2	275.50	4	278.24	276.50	-2	6,330	-0.03%
2021/08/25	5.1	275.91	6.1	276.09	277.50	-1	6,329	-0.02%
2021/08/23	2.4	268.13	1	268.00	270.00	1.4	6,332	0.02%
2021/08/20	19.1	267.44	1	263.00	263.00	18.1	6,313	0.29%
2021/08/19	0.1	270.00	3	270.67	269.00	-2.9	6,388	-0.05%
2021/08/18	6	263.58	1	258.50	267.00	5	6,264	0.08%
2021/08/17	11	267.13	2	262.50	262.00	9	6,120	0.15%
2021/08/16	6	277.92	5	277.80	279.00	1	5,946	0.02%
2021/08/13	2.1	272.99	0	0.00	274.00	2.1	5,988	0.03%
2021/08/12	5.3	276.43	0	0.00	276.50	5.3	6,034	0.09%
2021/08/11	0.1	279.82	1	279.50	280.00	-0.9	6,028	-0.01%
2021/08/10	4.1	278.40	0	0.00	278.00	4.1	6,107	0.07%
2021/08/09	12.1	279.46	4	281.50	281.50	8.1	6,164	0.13%
2021/08/06	2.1	285.31	0	287.00	285.00	2.1	6,230	0.03%
2021/08/05	9	286.28	0.1	287.50	287.00	8.9	6,349	0.14%
2021/08/04	36	286.18	0	0.00	286.50	36	6,560	0.55%
2021/08/03	15.1	285.21	14	291.81	287.50	1.1	6,696	0.02%
2021/08/02	25.2	285.93	4	286.00	287.00	21.2	6,630	0.32%
2021/07/30	10.2	286.69	3	288.67	287.00	7.2	6,670	0.11%
2021/07/29	36.1	291.36	3	292.83	291.50	33.1	6,744	0.49%
2021/07/28	5.2	289.03	6	291.42	292.00	-0.8	6,843	-0.01%
2021/07/27	7.2	293.18	1.1	293.86	292.00	6.1	6,954	0.09%
2021/07/26	14	299.75	1.1	304.29	299.00	13	7,031	0.18%
2021/07/23	1	304.00	10	307.99	304.00	-9	7,221	-0.13%
2021/07/22	11	304.95	2.1	306.59	303.00	8.9	7,307	0.12%
2021/07/21	1	301.00	1	302.50	306.00	0	7,336	0.00%
2021/07/20	3	300.83	1.1	303.79	300.00	2	7,312	0.03%
2021/07/19	35.1	307.75	28.1	306.90	308.00	7	7,352	0.09%
2021/07/16	1.3	318.50	2.1	320.30	319.50	-0.8	7,368	-0.01%
2021/07/15	47.1	323.06	16	328.18	320.50	31.1	7,429	0.42%
2021/07/14	19.1	311.76	39.9	316.24	323.00	-20.8	7,510	-0.28%
2021/07/13	2	305.50	9.9	307.57	307.00	-7.9	7,306	-0.11%
2021/07/12	10	298.00	0	0.00	299.50	10	7,147	0.14%
2021/07/09	1.1	294.73	1	295.00	295.00	0.1	7,204	0.00%
2021/07/08	1	298.00	1	300.00	301.50	0	7,236	0.00%
2021/07/07	2	303.25	0	0.00	303.50	2	7,260	0.03%
2021/07/06	1	303.00	1.1	303.43	303.50	-0.1	7,341	0.00%
2021/07/05	0	0.00	3	303.67	304.00	-3	7,396	-0.04%
2021/07/02	1	303.92	7	304.36	299.00	-6	7,426	-0.08%
2021/07/01	9	299.44	2	301.75	297.50	7	7,406	0.09%
2021/06/30	0	0.00	6.2	303.78	303.00	-6.2	7,452	-0.08%
2021/06/29	0	0.00	13	300.00	299.50	-13	7,513	-0.17%
2021/06/28	1	294.00	12.1	296.08	297.00	-11.1	7,553	-0.15%
2021/06/25	12	296.46	11	295.50	295.00	1	7,636	0.01%
2021/06/24	11.1	290.78	2.1	289.79	290.00	9	7,589	0.12%
2021/06/23	10	295.50	0	0.00	296.00	10	7,550	0.13%
2021/06/22	0	0.00	1	296.50	296.00	-1	7,564	-0.01%
2021/06/21	3	294.00	3	295.83	294.00	0	7,547	0.00%
2021/06/18	0.1	300.50	2	301.50	299.50	-1.9	7,535	-0.02%
2021/06/17	1	299.00	5.1	299.99	299.50	-4.1	7,434	-0.06%
2021/06/16	0	302.50	9.1	303.32	303.00	-9.1	7,548	-0.12%
2021/06/15	2	302.00	9.4	302.60	302.00	-7.4	7,627	-0.10%
2021/06/11	6.1	295.84	3	296.50	296.50	3.1	7,614	0.04%
2021/06/09	1	294.00	1.1	295.64	295.00	-0.1	7,788	0.00%
2021/06/08	0	0.00	0.4	295.13	297.50	-0.4	7,882	-0.01%
2021/06/07	0.1	297.00	5.1	296.79	297.00	-5	8,083	-0.06%
2021/06/04	1	294.00	2	297.00	297.00	-1	8,210	-0.01%
2021/06/03	1	296.00	2	296.00	297.00	-1	8,421	-0.01%
2021/06/02	0	0.00	18.2	297.80	298.50	-18.2	8,510	-0.21%
2021/06/01	2	295.25	0.1	294.14	297.00	1.9	8,612	0.02%
2021/05/31	1	291.99	6.1	295.39	296.00	-5.1	8,755	-0.06%
2021/05/28	11.1	291.51	0	0.00	291.50	11.1	8,813	0.13%
2021/05/27	2.1	285.62	4.2	291.31	293.50	-2.1	8,955	-0.02%
2021/05/25	0.2	288.71	7	289.00	290.00	-6.8	9,278	-0.07%
2021/05/24	7	285.71	0	0.00	285.00	7	9,379	0.07%
2021/05/21	1	288.00	10	287.45	289.00	-9	9,496	-0.09%
2021/05/20	0	0.00	12	278.83	281.00	-12	9,525	-0.13%
2021/05/19	4.1	274.25	0.1	274.50	273.50	4	9,565	0.04%
2021/05/18	2.2	272.72	1.4	275.37	274.50	0.8	9,817	0.01%
2021/05/17	3	267.33	13.4	267.49	266.50	-10.4	10,280	-0.10%
2021/05/14	9	266.39	2	268.00	266.50	7	10,532	0.07%
2021/05/13	12.1	269.86	10	261.65	264.50	2.1	10,530	0.02%
2021/05/12	10.4	259.16	16.4	261.76	265.00	-5.9	10,497	-0.06%
2021/05/11	13.5	273.92	8	273.81	271.00	5.5	10,427	0.05%
2021/05/10	3.1	292.21	2	290.50	287.50	1.1	10,349	0.01%
2021/05/07	4.1	288.05	7.1	290.51	293.50	-3	10,556	-0.03%
2021/05/06	12.2	280.09	3.7	281.70	283.00	8.5	10,604	0.08%
2021/05/05	13.1	287.34	6.2	287.29	283.50	6.9	10,605	0.07%
2021/05/04	12.1	295.51	11	296.27	291.50	1.1	10,601	0.01%
2021/05/03	1.2	307.94	20	305.70	306.50	-18.8	10,520	-0.18%
2021/04/29	28	307.91	28.4	311.01	302.50	-0.4	10,571	0.00%
2021/04/28	3	304.83	9.4	303.95	305.50	-6.4	10,525	-0.06%
2021/04/27	0	0.00	2.1	301.90	302.00	-2.1	10,594	-0.02%
2021/04/26	1.1	297.98	4	299.38	298.00	-3	10,649	-0.03%
2021/04/23	2	296.25	4	297.75	297.00	-2	11,017	-0.02%
2021/04/22	19.2	295.13	12	294.96	293.00	7.2	11,200	0.06%
2021/04/21	24.3	303.62	9	301.67	301.00	15.3	11,269	0.14%
2021/04/20	29.5	307.35	54.1	309.68	307.50	-24.6	11,321	-0.22%
2021/04/19	1	298.00	4.2	297.70	298.00	-3.1	11,243	-0.03%
2021/04/16	3	294.33	2.1	294.96	296.50	0.9	11,421	0.01%
2021/04/15	1	288.50	4	293.63	295.50	-3	11,843	-0.03%
2021/04/14	2	288.50	6	292.83	291.50	-4	12,150	-0.03%
2021/04/13	3	294.00	0	294.00	292.00	3	12,554	0.02%
2021/04/12	5	292.60	2	295.00	291.00	3	12,759	0.02%
2021/04/09	1	299.00	11	298.64	299.00	-10	12,786	-0.08%
2021/04/08	1	298.00	0.1	298.50	297.00	1	12,809	0.01%
2021/04/07	1	296.00	3	296.33	298.50	-2	12,818	-0.02%
2021/04/06	8	298.13	15	299.76	298.00	-7	12,773	-0.05%
2021/04/01	2	292.75	18.2	293.67	295.50	-16.2	12,726	-0.13%
2021/03/31	16.2	290.57	6	290.00	288.00	10.2	12,593	0.08%
2021/03/30	1	291.50	11	292.14	292.50	-10	12,538	-0.08%
2021/03/29	2	287.25	1	287.50	288.00	1	12,459	0.01%
2021/03/26	0	286.76	2.5	287.40	288.00	-2.5	12,493	-0.02%
2021/03/25	5	281.61	22	283.86	284.00	-17	12,538	-0.14%
2021/03/24	2.1	286.94	1	285.97	285.50	1.1	12,556	0.01%
2021/03/23	3.1	287.18	12	287.79	288.00	-8.9	12,582	-0.07%
2021/03/22	0	287.00	3	286.50	287.00	-3	12,608	-0.02%
2021/03/19	2	284.75	3.4	287.26	283.00	-1.4	12,739	-0.01%
2021/03/18	11	288.82	8.3	289.09	288.00	2.7	12,699	0.02%
2021/03/17	2	283.00	1	283.50	284.00	1	12,670	0.01%
2021/03/16	2.1	283.39	1.1	281.52	282.00	1.1	12,653	0.01%
2021/03/15	2	278.25	1	280.00	277.50	1	12,623	0.01%
2021/03/12	15	282.97	16	281.47	282.00	-1	12,679	-0.01%
2021/03/11	6	274.83	11	275.36	281.50	-5	12,777	-0.04%
2021/03/10	5.2	268.13	7	269.14	265.00	-1.8	12,730	-0.01%
2021/03/09	8.6	263.49	9	263.72	263.50	-0.4	12,665	0.00%
2021/03/08	13.2	275.80	5	273.30	270.50	8.2	12,526	0.07%
2021/03/05	15.7	276.36	9	276.00	275.00	6.7	12,528	0.05%
2021/03/04	14.5	280.62	2	283.00	281.00	12.5	12,597	0.10%
2021/03/03	5.1	285.71	9.1	286.69	289.00	-4	12,531	-0.03%
2021/03/02	1.1	290.48	18	293.89	288.00	-16.9	12,523	-0.14%
2021/02/26	13.4	284.57	4.6	284.38	280.50	8.8	12,443	0.07%
2021/02/25	7	292.93	4	291.13	294.50	3	12,163	0.02%
2021/02/24	22.1	295.25	3.1	295.50	294.00	19.1	12,077	0.16%
2021/02/23	16	296.69	12	301.00	303.00	4	11,987	0.03%
2021/02/22	3.1	300.56	9.4	303.03	301.00	-6.3	11,955	-0.05%
2021/02/19	16	300.19	4	300.75	300.00	12	11,887	0.10%
2021/02/18	12	307.62	25.1	308.00	306.00	-13.1	11,834	-0.11%
2021/02/17	18.6	294.64	13.3	294.77	299.50	5.3	11,619	0.05%
2021/02/05	27.4	279.44	2	281.25	280.50	25.4	11,080	0.23%
2021/02/04	2.1	284.29	5	285.90	287.00	-2.9	10,881	-0.03%
2021/02/03	9.3	285.95	5	285.50	284.00	4.3	10,819	0.04%
2021/02/02	12.2	287.99	7	288.86	286.00	5.2	10,738	0.05%
2021/02/01	6.7	283.13	4	284.38	285.00	2.7	10,605	0.02%
2021/01/29	7	291.71	5.1	291.46	282.50	1.9	10,611	0.02%
2021/01/28	3.4	286.43	6	284.67	287.50	-2.6	10,465	-0.02%
2021/01/27	3.1	287.35	4	286.00	287.50	-0.9	10,350	-0.01%
2021/01/26	7.2	289.30	2	293.25	289.00	5.2	10,236	0.05%
2021/01/25	1	292.00	6	294.33	295.50	-5	10,157	-0.05%
2021/01/22	25.4	291.91	2	293.50	291.00	23.4	10,248	0.23%
2021/01/21	9	298.17	7.6	297.50	299.00	1.4	10,109	0.01%
2021/01/20	8.1	296.31	7.8	295.68	294.50	0.3	10,044	0.00%
2021/01/19	11.3	294.69	14	295.61	294.00	-2.7	9,992	-0.03%
2021/01/18	19.5	287.89	14.4	289.84	289.50	5.2	9,867	0.05%
2021/01/15	19.2	301.51	11	302.73	299.50	8.2	9,503	0.09%
2021/01/14	58.3	305.74	6	306.83	306.00	52.3	9,217	0.57%
2021/01/13	7.4	312.27	5.1	312.01	312.50	2.3	8,987	0.03%
2021/01/12	14.6	316.39	16.1	318.23	314.00	-1.5	8,809	-0.02%
2021/01/11	21.4	307.52	11.1	310.29	313.00	10.3	8,579	0.12%
2021/01/08	45.4	314.79	32.1	315.21	310.00	13.3	8,383	0.16%
2021/01/07	24.3	304.29	15.6	307.12	316.00	8.7	7,990	0.11%
2021/01/06	43.6	294.80	26.2	294.95	298.00	17.4	7,644	0.23%
2021/01/05	30.2	277.77	17	277.06	276.50	13.2	7,261	0.18%
2021/01/04	3	264.00	0.1	270.00	265.00	3	7,118	0.04%
2020/12/31	3	263.17	2.1	264.44	263.00	1	7,043	0.01%
2020/12/30	1	258.50	9.1	257.88	260.00	-8.1	7,019	-0.11%
2020/12/29	1	253.50	1	255.50	255.50	0	7,001	0.00%
2020/12/28	0	0.00	5	253.30	254.50	-5	7,092	-0.07%
2020/12/25	1	249.00	3.1	250.17	249.00	-2.1	7,102	-0.03%
2020/12/24	0.2	249.00	0	0.00	247.50	0.2	7,141	0.00%
2020/12/23	2	247.50	2	247.00	248.00	0	7,158	0.00%
2020/12/22	5	249.90	5	249.40	247.00	0	7,235	0.00%
2020/12/21	5.1	253.47	12.2	253.49	258.00	-7.1	7,255	-0.10%
2020/12/18	0	0.00	2	248.00	248.00	-2	7,213	-0.03%
2020/12/16	1	246.50	0	247.00	248.00	1	7,098	0.01%
2020/12/14	3.1	245.17	0	0.00	246.00	3.1	6,941	0.04%
2020/12/11	2.1	246.10	0	0.00	250.50	2.1	6,871	0.03%
2020/12/10	7.2	248.27	13	247.92	248.00	-5.8	6,838	-0.08%
2020/12/09	3.5	251.23	4	250.38	251.00	-0.5	6,814	-0.01%
2020/12/08	11.2	248.22	7	248.36	249.00	4.2	6,771	0.06%
2020/12/07	31.7	254.86	9	253.61	250.00	22.7	6,635	0.34%
2020/12/04	6.1	245.86	3	241.04	247.00	3	6,466	0.05%
2020/12/03	2	231.75	1	229.00	237.00	1	6,338	0.02%
2020/12/02	1	231.50	1	232.00	232.00	0	6,322	0.00%
2020/12/01	0	0.00	1	227.50	227.00	-1	6,360	-0.02%
2020/11/30	7	224.36	8	224.69	224.50	-1	6,277	-0.02%
2020/11/27	1	220.01	1	221.50	220.00	0	6,122	0.00%
2020/11/26	2	214.50	3	215.00	216.00	-1	6,102	-0.02%
2020/11/25	1	207.00	8.6	207.59	207.50	-7.6	6,072	-0.13%
2020/11/24	0	0.00	1	209.52	209.50	-1	6,033	-0.02%
2020/11/23	3	213.33	2	213.50	212.00	1	6,041	0.02%
2020/11/20	4	207.38	3	209.00	209.00	1	5,974	0.02%
2020/11/19	2	207.75	4	207.13	208.00	-2	5,955	-0.03%
2020/11/18	3	203.00	2	202.75	203.00	1	5,913	0.02%
2020/11/17	0	0.00	2	205.25	205.50	-2	6,011	-0.03%
2020/11/16	0.1	201.00	0	0.00	202.00	0.1	6,079	0.00%
2020/11/13	1	200.00	0	0.00	200.50	1	6,028	0.02%
2020/11/12	2	202.50	2	200.25	202.00	0	6,023	0.00%
2020/11/11	0	0.00	1.1	194.50	195.00	-1.1	5,885	-0.02%
2020/11/10	1	192.50	0	0.00	193.00	1	5,866	0.02%
2020/11/09	0	0.00	1.2	196.13	197.50	-1.2	5,906	-0.02%
2020/11/06	2	194.75	2	194.00	194.50	0	6,009	0.00%
2020/11/05	0	0.00	1	189.50	189.50	-1	5,996	-0.02%
2020/11/04	1	191.00	0	0.00	192.00	1	5,991	0.02%
2020/11/03	1.1	187.23	0	0.00	188.00	1.1	6,046	0.02%
2020/11/02	3	185.00	3	184.83	188.00	0	6,107	0.00%
2020/10/30	3.1	194.61	4	189.75	190.00	-1	6,184	-0.02%
2020/10/29	0	196.00	11	195.77	195.00	-11	6,153	-0.18%
2020/10/28	3	200.50	4	200.50	200.50	-1	6,284	-0.02%
2020/10/27	1.1	202.93	9	200.83	203.00	-8	6,435	-0.12%
2020/10/26	16	194.41	3	193.83	194.50	13	6,622	0.20%
2020/10/23	0	0.00	1	192.50	192.00	-1	6,806	-0.01%
2020/10/22	0	0.00	2	195.50	194.50	-2	6,914	-0.03%
2020/10/21	0	196.00	1	198.50	196.50	-1	7,035	-0.01%
2020/10/20	3	196.50	2	196.50	196.50	1	7,119	0.01%
2020/10/19	5	195.40	6	194.83	196.50	-1	7,184	-0.01%
2020/10/16	3	194.83	5	195.80	195.00	-2	7,338	-0.03%
2020/10/15	2	194.50	3	194.50	194.50	-1	7,424	-0.01%
2020/10/14	0	0.00	2	194.50	194.00	-2	7,457	-0.03%
2020/10/13	1	193.00	0	0.00	194.50	1	7,575	0.01%
2020/10/12	3	195.01	4	195.13	196.00	-1	7,604	-0.01%
2020/10/08	1	192.50	5	192.40	193.00	-4	7,574	-0.05%
2020/10/06	3	190.50	1	191.50	191.50	2	7,633	0.03%
2020/10/05	3	188.83	5	190.40	189.50	-2	7,735	-0.03%
2020/09/30	2	187.75	3	188.67	189.00	-1	7,780	-0.01%
2020/09/29	4	184.88	2	185.25	185.00	2	7,853	0.03%
2020/09/28	0	0.00	1	179.50	182.50	-1	7,926	-0.01%
2020/09/25	4	180.00	0	0.00	176.50	4	8,133	0.05%
2020/09/24	2	182.00	2	183.00	183.00	0	8,207	0.00%
2020/09/23	4	185.88	0	0.00	185.00	4	8,252	0.05%
2020/09/18	0	0.00	1	191.00	191.00	-1	8,586	-0.01%
2020/09/16	1	191.00	2	190.50	191.00	-1	8,829	-0.01%
2020/09/15	0	189.50	0	0.00	188.50	0	8,983	0.00%
2020/09/14	1	190.00	0	0.00	189.00	1	9,198	0.01%
2020/09/11	1	186.00	3	186.83	187.50	-2	9,408	-0.02%
2020/09/09	0	0.00	1	182.00	184.00	-1	9,624	-0.01%
2020/09/08	0	0.00	1	183.00	184.50	-1	9,664	-0.01%
2020/09/07	2.2	184.09	126	184.93	182.00	-123.8	9,760	-1.27%	大賣/鉅額交易
2020/09/04	6	185.75	2	185.50	186.00	4	9,838	0.04%
2020/09/03	0	0.00	2	192.25	191.50	-2	9,881	-0.02%
2020/09/02	2	189.50	1	191.00	189.50	1	10,189	0.01%
2020/09/01	7	188.71	3.2	190.37	190.50	3.8	10,200	0.04%
2020/08/31	1	191.50	2	196.00	189.00	-1	10,210	-0.01%
2020/08/28	1	194.50	3	192.67	194.00	-2	10,300	-0.02%
2020/08/27	2	195.00	0	0.00	193.50	2	10,476	0.02%
2020/08/26	0	0.00	1	196.50	197.00	-1	10,533	-0.01%
2020/08/25	1	195.50	0	0.00	195.50	1	10,654	0.01%
2020/08/24	1	196.50	4	193.88	197.00	-3	10,689	-0.03%
2020/08/21	2	190.00	0	0.00	191.00	2	10,666	0.02%
2020/08/20	10.2	196.29	5	191.40	190.50	5.2	10,526	0.05%
2020/08/19	4	201.00	2	204.25	200.00	2	10,394	0.02%
2020/08/18	1	203.00	1	202.50	201.50	0	10,373	0.00%
2020/08/17	2	202.00	1	204.00	204.00	1	10,355	0.01%
2020/08/14	1	202.00	1	200.00	201.50	0	10,369	0.00%
2020/08/12	1	201.00	1	196.00	198.50	0	10,322	0.00%
2020/08/11	0.1	199.50	2	200.00	199.50	-1.9	10,220	-0.02%
2020/08/10	1	201.50	6	200.42	201.50	-5	10,180	-0.05%
2020/08/07	0	0.00	5	202.50	200.50	-5	10,186	-0.05%
2020/08/06	2	204.25	12	201.71	204.50	-10	10,203	-0.10%
2020/08/05	4	205.37	2	206.50	204.50	2	10,186	0.02%
2020/08/04	0	0.00	1	203.00	207.50	-1	10,090	-0.01%
2020/08/03	8	202.62	6	206.25	202.50	2	9,991	0.02%
2020/07/31	19	200.63	11	202.09	200.00	8	9,801	0.08%
2020/07/30	122.1	199.71	6	199.42	197.50	116.1	9,591	1.21%	大買/鉅額交易
2020/07/29	4	191.00	9	190.78	191.00	-5	9,357	-0.05%
2020/07/28	3	188.33	0	0.00	187.00	3	9,273	0.03%
2020/07/27	3	187.17	13	188.31	188.50	-10	9,361	-0.11%
2020/07/24	14	187.25	9	184.89	184.50	5	9,299	0.05%
2020/07/23	6	189.17	9	189.44	190.00	-3	9,220	-0.03%
2020/07/22	6	192.25	8	190.56	192.50	-2	9,198	-0.02%
2020/07/21	2	187.50	3	187.00	185.50	-1	9,011	-0.01%
2020/07/20	1	179.50	2	183.00	182.00	-1	8,932	-0.01%
2020/07/17	2	186.25	2	187.25	184.00	0	8,887	0.00%
2020/07/16	1	184.50	1	183.00	185.00	0	8,791	0.00%
2020/07/15	0	0.00	2	186.50	184.50	-2	8,756	-0.02%
2020/07/14	1	184.00	2	184.25	185.00	-1	8,739	-0.01%
2020/07/13	1	186.50	6	185.08	186.50	-5	8,712	-0.06%
2020/07/10	2	182.50	11	179.36	183.50	-9	8,784	-0.10%
2020/07/09	10	182.20	3.2	181.88	180.50	6.8	8,750	0.08%
2020/07/08	9	179.83	2	179.75	179.50	7	8,643	0.08%
2020/07/07	1	176.50	1	175.00	175.00	0	8,588	0.00%
2020/07/06	12	177.12	9	174.83	176.50	3	8,511	0.04%
2020/07/03	3	168.50	10	169.25	169.50	-7	8,319	-0.08%
2020/07/02	1	165.50	0	0.00	165.50	1	8,224	0.01%
2020/07/01	0	0.00	4	169.88	169.50	-4	8,169	-0.05%
2020/06/30	1	170.00	1	170.00	167.50	0	8,096	0.00%
2020/06/29	2	169.50	6	169.42	168.50	-4	8,034	-0.05%
2020/06/24	6	168.67	1.1	170.80	168.00	4.9	7,845	0.06%
2020/06/23	4	169.00	4	169.50	170.00	0	7,789	0.00%
2020/06/22	1	168.50	8	167.44	169.00	-7	7,631	-0.09%
2020/06/19	1	165.03	10	165.75	166.50	-9	7,541	-0.12%
2020/06/18	0	162.00	3	162.33	162.50	-3	7,329	-0.04%
2020/06/17	1	156.00	1.1	158.00	159.00	-0.1	7,188	0.00%
2020/06/16	2	158.50	6	156.67	157.00	-4	7,248	-0.06%
2020/06/15	4	153.63	0	0.00	153.00	4	7,265	0.06%
2020/06/12	2	155.25	1	155.00	155.00	1	7,240	0.01%
2020/06/11	7	157.79	14	157.54	156.50	-7	7,220	-0.10%
2020/06/10	1	160.00	15	162.13	160.50	-14	7,181	-0.19%
2020/06/09	8	160.31	25	158.96	159.00	-17	7,355	-0.23%
2020/06/08	1	153.00	9.5	154.16	155.00	-8.5	7,223	-0.12%
2020/06/05	0	153.00	2	153.50	153.50	-2	7,217	-0.03%
2020/06/04	0	152.00	14	151.71	152.50	-14	7,195	-0.19%
2020/06/03	3	151.33	12.1	149.43	151.50	-9.1	7,156	-0.13%
2020/06/02	1	145.00	1	145.50	145.00	0	6,973	0.00%
2020/06/01	2	142.75	11	142.86	144.00	-9	6,888	-0.13%
2020/05/29	9	138.00	3	138.33	138.00	6	6,749	0.09%
2020/05/28	8	139.31	0	0.00	139.00	8	6,715	0.12%
2020/05/27	1	139.50	6	140.58	141.00	-5	6,761	-0.07%
2020/05/26	7	140.50	2	140.25	140.00	5	6,808	0.07%
2020/05/25	1	138.50	1	139.00	139.50	0	6,827	0.00%
2020/05/22	4.1	139.61	1	138.00	138.00	3.1	6,852	0.05%
2020/05/21	4	141.38	5	141.00	141.50	-1	6,869	-0.01%
2020/05/20	0	0.00	23	140.57	141.00	-23	6,857	-0.34%
2020/05/19	0	0.00	1	140.00	141.00	-1	6,855	-0.01%
2020/05/15	22	137.59	0	0.00	138.50	22	6,829	0.32%
2020/05/14	3	140.33	23	141.59	140.00	-20	6,788	-0.29%
2020/05/13	1	133.50	7	138.00	140.50	-6	6,751	-0.09%
2020/05/12	4	136.63	0	0.00	137.00	4	6,687	0.06%
2020/05/08	1	140.50	3	140.33	140.00	-2	6,704	-0.03%
2020/05/05	2	137.75	8	138.94	139.00	-6	6,692	-0.09%
2020/05/04	6	135.59	2	137.00	136.00	4	6,700	0.06%
2020/04/30	0	0.00	44.3	141.39	140.00	-44.3	6,627	-0.67%
2020/04/29	1	137.50	1	137.00	138.00	0	6,460	0.00%
2020/04/28	0	0.00	1	134.50	135.00	-1	6,480	-0.02%
2020/04/27	0	0.00	1	133.50	133.50	-1	6,652	-0.02%
2020/04/24	1	130.00	3	130.50	131.00	-2	6,727	-0.03%
2020/04/23	0	0.00	6	132.50	129.50	-6	6,769	-0.09%
2020/04/22	11	128.32	0	0.00	131.00	11	6,800	0.16%
2020/04/21	11	130.41	2	131.50	128.50	9	6,834	0.13%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	1	136.00	4	136.00	134.50	-3	6,786	-0.04%
2020/04/16	8	134.06	1	134.50	134.00	7	6,778	0.10%
2020/04/15	3	136.83	20	135.43	136.50	-17	6,857	-0.25%
2020/04/14	2	131.00	4	130.13	132.00	-2	6,752	-0.03%
2020/04/13	7	127.00	0	0.00	125.00	7	6,728	0.10%
2020/04/10	0	0.00	1	127.50	128.00	-1	6,762	-0.01%
2020/04/09	1	124.50	0	0.00	125.00	1	6,768	0.01%
2020/04/08	1	123.00	0	0.00	125.00	1	6,739	0.01%
2020/04/07	0	0.00	3	121.33	121.00	-3	6,709	-0.04%
2020/04/06	2	118.00	1	118.00	119.00	1	6,804	0.01%
2020/04/01	2	119.50	0	0.00	120.00	2	6,727	0.03%
2020/03/30	0	0.00	1	119.50	119.50	-1	6,668	-0.01%
2020/03/27	10	120.50	0	0.00	118.00	10	6,654	0.15%
2020/03/26	10	120.00	0	0.00	120.00	10	6,631	0.15%
2020/03/25	3	118.83	3	118.33	119.00	0	6,698	0.00%
2020/03/24	0	0.00	1	118.50	115.00	-1	6,667	-0.01%
2020/03/23	3	112.00	7	112.07	112.50	-4	6,714	-0.06%
2020/03/20	33.2	116.04	5	117.00	117.50	28.2	6,693	0.42%
2020/03/19	5	111.70	3	111.17	111.00	2	6,643	0.03%
2020/03/18	0	0.00	1	116.00	115.00	-1	6,604	-0.02%
2020/03/17	5	117.60	32	116.63	115.50	-27	6,554	-0.41%
2020/03/16	8	119.56	15	118.00	118.00	-7	6,460	-0.11%
2020/03/13	11.1	113.35	28	118.48	120.00	-16.9	6,356	-0.27%
2020/03/12	11	126.45	146	130.96	123.50	-135	6,073	-2.22%	大賣/鉅額交易
2020/03/11	1	135.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	1	133.50	2	131.00	133.00	-1	5,832	-0.02%
2020/03/09	1	135.50	1	136.50	133.00	0	5,776	0.00%
2020/03/06	3	138.50	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	4	142.00	142.50	-4	5,654	-0.07%
2020/03/04	0	0.00	2	139.75	140.00	-2	5,743	-0.03%
2020/03/03	5	138.90	1	138.50	138.00	4	5,843	0.07%
2020/03/02	2	138.50	2	138.00	138.00	0	5,835	0.00%
2020/02/27	2	140.00	0	0.00	140.00	2	5,910	0.03%
2020/02/26	2	140.00	5	140.60	142.00	-3	5,842	-0.05%
2020/02/25	4	140.25	2	141.00	141.00	2	5,806	0.03%
2020/02/24	4	142.13	2	142.00	141.50	2	5,792	0.03%
2020/02/20	1	143.00	0	0.00	144.00	1	5,860	0.02%
2020/02/19	0.1	143.50	0	0.00	143.50	0.1	5,833	0.00%
2020/02/18	4	142.50	10	142.00	142.00	-6	5,914	-0.10%
2020/02/17	5	145.00	5	144.50	144.50	0	5,893	0.00%
2020/02/14	10	144.25	0	0.00	146.50	10	5,939	0.17%
2020/02/13	0	0.00	18	144.83	145.50	-18	5,910	-0.30%
2020/02/12	16	143.47	3	144.50	144.00	13	5,916	0.22%
2020/02/11	17	141.94	12	143.08	142.50	5	5,928	0.08%
2020/02/10	4	142.38	1	142.50	143.00	3	6,084	0.05%
2020/02/07	7	143.86	0	0.00	143.50	7	6,221	0.11%
2020/02/06	5	147.00	1	147.00	147.00	4	6,445	0.06%
2020/02/05	1	145.00	11	144.64	145.50	-10	6,521	-0.15%
2020/02/04	3	140.67	5	142.00	142.50	-2	6,507	-0.03%
2020/02/03	3	139.50	0	0.00	140.50	3	6,618	0.05%
2020/01/31	0	144.00	41	145.52	143.00	-41	6,656	-0.62%
2020/01/30	1	142.00	38	148.71	143.00	-37	6,897	-0.54%
2020/01/20	0	0.00	6	152.42	152.50	-6	6,756	-0.09%
2020/01/17	2	151.50	17.2	151.38	152.00	-15.2	6,685	-0.23%
2020/01/16	0	0.00	1	149.50	151.00	-1	6,757	-0.01%
2020/01/15	2.2	148.95	0	0.00	148.50	2.2	6,755	0.03%
2020/01/14	1	150.00	4	150.50	151.00	-3	6,760	-0.04%
2020/01/13	1	150.00	0	0.00	149.50	1	6,828	0.01%
2020/01/10	3	151.50	1	154.00	151.00	2	6,891	0.03%
2020/01/09	25	149.70	4.2	151.95	152.00	20.8	6,880	0.30%
2020/01/08	3	148.50	0	0.00	148.00	3	6,866	0.04%
2020/01/07	2	147.00	1	150.00	149.00	1	6,885	0.01%
2020/01/06	0	0.00	3	147.50	149.00	-3	7,018	-0.04%
2020/01/03	0	0.00	5	152.00	151.50	-5	7,172	-0.07%
2019/12/31	27	151.91	6	152.42	151.50	21	7,212	0.29%
2019/12/30	54	151.43	7.1	152.14	152.00	46.9	7,322	0.64%
2019/12/27	40	147.50	0	0.00	148.00	40	7,179	0.56%
2019/12/26	21	146.57	0	0.00	146.00	21	7,226	0.29%
2019/12/25	15	146.83	0	0.00	147.00	15	7,334	0.20%
2019/12/24	26.1	147.00	0	0.00	146.50	26.1	7,488	0.35%
2019/12/23	1	146.50	1	147.50	148.50	0	7,697	0.00%
2019/12/20	2	147.25	0	0.00	146.50	2	8,017	0.02%
2019/12/19	1.5	150.00	2.5	150.20	150.50	-1	8,048	-0.01%
2019/12/18	0	0.00	31	149.82	150.00	-31	8,014	-0.39%
2019/12/17	11	147.45	2	149.00	149.50	9	8,012	0.11%
2019/12/16	3	147.50	18	147.44	148.50	-15	7,995	-0.19%
2019/12/13	0	0.00	17	144.94	145.50	-17	7,920	-0.21%
2019/12/12	0	0.00	11	143.05	143.00	-11	7,841	-0.14%
2019/12/10	0.4	142.50	0	0.00	142.50	0.4	7,874	0.01%
2019/12/09	0	0.00	1.1	143.41	143.00	-1.1	7,882	-0.01%
2019/12/06	0	0.00	11.1	141.91	141.50	-11.1	7,794	-0.14%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	0	0.00	1	141.50	141.50	-1	7,734	-0.01%
2019/12/02	0	0.00	1	140.00	140.50	-1	7,742	-0.01%
2019/11/29	1.1	140.00	18	141.25	140.00	-16.9	7,695	-0.22%
2019/11/28	1	142.00	25	141.08	142.00	-24	7,588	-0.32%
2019/11/27	1	138.50	0	0.00	139.00	1	7,523	0.01%
2019/11/26	1.1	138.55	1	139.50	138.50	0.1	7,516	0.00%
2019/11/20	3.1	138.95	0	0.00	137.00	3.1	7,488	0.04%
2019/11/19	1	139.00	19	139.32	139.50	-18	7,466	-0.24%
2019/11/18	0.1	136.50	0	0.00	136.50	0.1	7,375	0.00%
2019/11/15	20	133.78	1	133.50	133.50	19	7,406	0.26%
2019/11/13	15	135.80	1	135.00	135.50	14	7,322	0.19%
2019/11/11	13	138.69	101	138.50	138.00	-88	7,248	-1.21%	大賣/
2019/11/08	4	139.50	8	140.13	139.50	-4	7,220	-0.06%
2019/11/07	23	137.87	16	138.97	139.50	7	7,145	0.10%
2019/11/06	15	140.80	43	141.83	140.50	-28	6,929	-0.40%
2019/11/05	15	140.47	44	139.59	141.00	-29	6,785	-0.43%
2019/11/04	0	0.00	1	134.50	134.50	-1	6,596	-0.02%
2019/11/01	13	134.38	2	134.00	133.50	11	6,568	0.17%
2019/10/31	2	134.50	5	136.50	134.00	-3	6,637	-0.05%
2019/10/30	30	134.23	1	134.50	135.50	29	6,636	0.44%
2019/10/29	45.5	134.99	7	134.50	134.00	38.5	6,593	0.58%
2019/10/28	0	0.00	9	140.22	140.50	-9	6,289	-0.14%
2019/10/25	0.6	140.00	36	139.72	139.50	-35.4	6,228	-0.57%
2019/10/24	1	138.50	6	139.50	139.50	-5	6,184	-0.08%
2019/10/23	10	136.50	11	137.50	137.50	-1	6,128	-0.02%
2019/10/22	20	136.50	5	137.00	136.50	15	6,120	0.25%
2019/10/21	6	135.17	1	136.00	136.00	5	6,087	0.08%
2019/10/18	7	135.93	11	135.95	136.50	-4	5,989	-0.07%
2019/10/17	7	132.64	3	133.50	134.00	4	5,908	0.07%
2019/10/16	16	132.69	0	0.00	132.50	16	5,939	0.27%
2019/10/15	1	132.00	2	132.50	133.00	-1	5,871	-0.02%
2019/10/14	6	131.00	4	131.75	133.00	2	5,856	0.03%
2019/10/09	29.1	128.31	1	128.50	127.00	28.1	5,664	0.50%
2019/10/08	23	132.20	0	0.00	131.50	23	5,447	0.42%
2019/10/07	24	133.17	0	0.00	133.50	24	5,436	0.44%
2019/10/04	26	131.85	2	131.25	131.50	24	5,370	0.45%
2019/10/03	13.1	133.09	0	0.00	133.00	13.1	5,228	0.25%
2019/10/02	10	135.00	1	135.00	134.50	9	5,192	0.17%
2019/10/01	31	132.85	0	0.00	134.00	31	5,106	0.61%
2019/09/27	18	132.06	0	0.00	132.50	18	4,987	0.36%
2019/09/26	11.1	135.00	0	0.00	134.00	11.1	4,848	0.23%
2019/09/25	42	137.54	16	137.38	136.00	26	4,679	0.56%
2019/09/24	9	143.83	10	144.50	143.00	-1	4,409	-0.02%
2019/09/19	0	0.00	2	149.00	148.50	-2	4,250	-0.05%
2019/09/18	0	0.00	3	147.00	146.50	-3	4,300	-0.07%
2019/09/17	3	145.17	0	0.00	145.50	3	4,318	0.07%
2019/09/16	0	0.00	1	147.00	147.00	-1	4,436	-0.02%
2019/09/12	5.1	147.47	0	0.00	145.50	5.1	4,407	0.12%
2019/09/11	2	145.00	2	145.00	146.00	0	4,530	0.00%
2019/09/10	10	147.50	1	148.00	146.50	9	4,514	0.20%
2019/09/06	0	0.00	3	147.67	148.50	-3	4,603	-0.07%
2019/09/05	0.3	147.00	0	0.00	147.50	0.3	4,620	0.01%
2019/09/04	1.1	146.00	0	0.00	145.50	1.1	4,576	0.02%
2019/09/03	0	0.00	1	146.00	146.00	-1	4,592	-0.02%
2019/09/02	2	146.50	0	0.00	146.00	2	4,626	0.04%
2019/08/30	1	146.50	12	146.17	146.50	-11	4,674	-0.24%
2019/08/28	8	144.63	0	0.00	144.50	8	4,739	0.17%
2019/08/27	2	145.50	0	0.00	145.50	2	4,837	0.04%
2019/08/26	3	145.50	0	0.00	145.00	3	4,872	0.06%
2019/08/23	1	149.50	0	0.00	148.50	1	4,880	0.02%
2019/08/21	2	150.00	0	0.00	150.00	2	5,274	0.04%
2019/08/16	1	146.50	0	0.00	146.50	1	5,531	0.02%
2019/08/12	1	149.00	1	150.00	149.00	0	5,746	0.00%
2019/08/08	2	151.50	0	0.00	150.50	2	5,799	0.03%
2019/08/07	2	150.00	10.1	149.50	149.50	-8.1	5,834	-0.14%
2019/08/06	3	146.00	43	145.62	148.50	-40	5,902	-0.68%
2019/08/05	4	148.88	0	0.00	148.50	4	5,832	0.07%
2019/08/02	11	148.59	0	0.00	152.50	11	5,845	0.19%
2019/08/01	1	153.00	0	0.00	153.00	1	5,810	0.02%
2019/07/31	50	152.00	1	151.50	151.50	49	5,702	0.86%
2019/07/26	0	0.00	2	150.51	150.50	-2	5,906	-0.03%
2019/07/25	1	151.00	0	0.00	149.50	1	5,956	0.02%
2019/07/24	2	151.25	1	152.00	151.50	1	5,931	0.02%
2019/07/19	0	0.00	3	149.17	148.00	-3	5,882	-0.05%
2019/07/18	9	147.11	5	147.50	147.50	4	5,889	0.07%
2019/07/17	2	150.25	0	0.00	150.00	2	5,804	0.03%
2019/07/12	1	151.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	53	152.98	1	153.00	152.00	52	5,683	0.91%
2019/07/10	0.2	152.00	0	0.00	151.50	0.2	5,659	0.00%
2019/07/09	1	152.00	0	0.00	151.00	1	5,691	0.02%
2019/07/08	1	154.50	0	0.00	154.00	1	5,758	0.02%
2019/07/05	11	154.09	0	0.00	155.00	11	5,834	0.19%
2019/07/03	0	0.00	1	153.00	152.00	-1	5,980	-0.02%
2019/07/02	9	155.56	1	155.00	155.00	8	6,103	0.13%
2019/07/01	0	0.00	9	159.61	160.50	-9	6,084	-0.15%
2019/06/28	0	0.00	1	158.00	157.50	-1	6,021	-0.02%
2019/06/27	1	155.50	0	0.00	156.00	1	6,059	0.02%
2019/06/25	1	155.00	0	0.00	155.00	1	6,109	0.02%
2019/06/21	1	159.50	1	158.50	159.50	0	6,074	0.00%
2019/06/20	1	159.00	1	157.50	159.00	0	5,974	0.00%
2019/06/19	4	155.88	6	156.83	158.00	-2	6,030	-0.03%
2019/06/18	1	152.00	1	152.50	152.00	0	6,140	0.00%
2019/06/17	0	0.00	5	152.20	153.00	-5	6,239	-0.08%
2019/06/14	2	148.75	0	0.00	148.00	2	6,291	0.03%
2019/06/13	1	150.00	0	0.00	150.50	1	6,326	0.02%
2019/06/12	0	0.00	1.1	151.50	151.50	-1.1	6,386	-0.02%
2019/06/10	0	0.00	1	150.50	151.50	-1	6,602	-0.02%
2019/06/06	1	147.50	0	0.00	148.00	1	6,907	0.01%
2019/06/05	1	150.50	0	0.00	146.00	1	6,915	0.01%
2019/06/04	10	149.50	1	150.00	149.50	9	6,928	0.13%
2019/06/03	43	147.65	2	145.75	148.00	41	6,907	0.59%
2019/05/31	0.4	142.50	10	142.00	142.50	-9.6	6,862	-0.14%
2019/05/30	15	142.00	5	142.00	142.50	10	6,859	0.15%
2019/05/28	2	140.00	0	0.00	138.00	2	7,099	0.03%
2019/05/23	1	138.00	4	137.00	136.50	-3	6,779	-0.04%
2019/05/22	2	140.75	1	141.50	140.50	1	6,709	0.01%
2019/05/21	1	143.50	0	0.00	143.00	1	6,750	0.01%
2019/05/17	3	145.50	20	143.50	142.50	-17	6,712	-0.25%
2019/05/15	0	148.50	0	0.00	147.50	0	6,796	0.00%
2019/05/10	1	149.50	1	150.00	150.50	0	6,939	0.00%
2019/05/09	9	151.44	5	151.50	151.00	4	6,955	0.06%
2019/05/08	0	0.00	5	155.00	155.50	-5	6,990	-0.07%
2019/05/06	18	153.53	13	153.23	153.50	5	7,030	0.07%
2019/05/02	2	159.00	0	0.00	159.50	2	7,058	0.03%
2019/04/30	0	0.00	1	161.50	162.50	-1	7,030	-0.01%
2019/04/26	7	159.71	0	0.00	161.00	7	7,221	0.10%
2019/04/19	6	161.33	9	159.44	159.00	-3	7,897	-0.04%
2019/04/17	5	163.00	5	162.00	162.00	0	8,229	0.00%
2019/04/15	15	162.33	5	164.00	162.00	10	8,716	0.11%
2019/04/11	26	166.35	5	164.50	165.50	21	8,791	0.24%
2019/04/10	2	165.75	0	0.00	166.00	2	8,729	0.02%
2019/04/08	0	0.00	2.1	163.29	165.00	-2.1	8,634	-0.02%
2019/04/02	0	0.00	0.3	157.00	157.50	-0.3	8,453	0.00%
2019/04/01	1	156.00	2	157.00	156.00	-1	8,408	-0.01%
2019/03/27	2	161.25	2	161.75	162.50	0	8,437	0.00%
2019/03/26	2	159.00	2	160.50	162.00	0	8,422	0.00%
2019/03/25	1	156.00	5	156.90	156.00	-4	8,371	-0.05%
2019/03/21	0	0.00	12	159.25	160.50	-12	8,304	-0.14%
2019/03/19	10	151.50	14	153.71	154.50	-4	8,133	-0.05%
2019/03/18	0	0.00	3	151.17	151.50	-3	8,092	-0.04%
2019/03/15	4	149.38	90	149.01	149.00	-86	8,039	-1.07%
2019/03/14	2	149.25	2	149.50	150.00	0	7,943	0.00%
2019/03/13	10	147.55	18	147.75	148.00	-8	7,944	-0.10%
2019/03/12	22	145.00	3	147.67	144.00	19	7,799	0.24%
2019/03/11	3	152.33	1	152.48	152.00	2	7,540	0.03%
2019/03/08	1	151.00	0.3	151.00	150.50	0.7	7,599	0.01%
2019/03/07	0	0.00	3	153.50	153.50	-3	7,733	-0.04%
2019/03/05	3	153.83	5	153.50	153.50	-2	7,930	-0.03%
2019/03/04	10	159.20	67	159.37	157.00	-57	7,920	-0.72%
2019/02/25	3	154.67	1	153.50	154.00	2	7,714	0.03%
2019/02/22	1	153.50	1	154.00	154.00	0	7,763	0.00%
2019/02/20	1	155.50	0.3	154.50	154.50	0.7	7,734	0.01%
2019/02/19	0	0.00	3	152.50	152.50	-3	7,654	-0.04%
2019/02/18	1	154.50	0	0.00	154.00	1	7,663	0.01%
2019/02/15	0	0.00	1	154.50	155.00	-1	7,685	-0.01%
2019/02/14	0	0.00	6.5	154.54	154.50	-6.5	7,670	-0.08%
2019/02/13	1	154.00	0	0.00	153.50	1	7,584	0.01%
2019/02/12	1	153.00	4	153.00	153.00	-3	7,515	-0.04%
2019/02/11	1	151.50	1	151.50	151.50	0	7,536	0.00%
2019/01/30	0	0.00	3	151.00	151.00	-3	7,521	-0.04%
2019/01/29	1	148.50	3	149.50	149.00	-2	7,570	-0.03%
2019/01/28	1	151.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	0	0.00	2	154.25	154.00	-2	7,685	-0.03%
2019/01/24	0	0.00	2	153.00	152.50	-2	7,789	-0.03%
2019/01/23	6	148.92	5	150.00	149.50	1	8,076	0.01%
2019/01/22	2	151.25	2	151.75	151.50	0	8,212	0.00%
2019/01/21	2	152.00	5	151.90	152.00	-3	8,306	-0.04%
2019/01/18	2	149.75	4	150.50	150.50	-2	8,328	-0.02%
2019/01/17	11	150.82	11	151.00	150.00	0	8,329	0.00%
2019/01/16	16	150.41	17	149.50	149.50	-1	8,293	-0.01%
2019/01/15	9	148.00	62.2	148.96	150.00	-53.2	8,237	-0.65%
2019/01/14	1.1	141.50	2	141.25	142.00	-1	8,030	-0.01%
2019/01/11	0	0.00	2.2	142.18	142.00	-2.2	8,003	-0.03%
2019/01/10	5	144.00	6	143.25	145.00	-1	7,900	-0.01%
2019/01/09	3	144.17	14	142.43	144.50	-11	7,862	-0.14%
2019/01/08	7	139.86	21.1	140.71	140.50	-14.1	7,698	-0.18%
2019/01/07	13	136.81	12	136.29	138.00	1	7,555	0.01%
2019/01/04	0	0.00	38	131.00	131.00	-38	7,460	-0.51%
2019/01/03	1	129.00	4	129.00	130.00	-3	7,520	-0.04%
2019/01/02	3	126.67	1	127.00	127.00	2	7,561	0.03%
2018/12/27	1	128.00	0	0.00	127.50	1	7,887	0.01%
2018/12/26	11.1	126.90	0	0.00	126.00	11.1	7,971	0.14%
2018/12/25	0.2	127.00	10	126.50	127.00	-9.9	8,121	-0.12%
2018/12/24	3	127.83	0	0.00	128.00	3	8,272	0.04%
2018/12/22	0	0.00	1.1	126.61	128.50	-1.1	8,506	-0.01%
2018/12/21	7.3	130.00	12	129.75	128.00	-4.8	9,013	-0.05%
2018/12/20	12	133.08	23	133.48	133.00	-11	9,149	-0.12%
2018/12/19	0.2	132.00	0	0.00	132.50	0.2	9,063	0.00%
2018/12/18	15	130.17	2.2	131.70	132.00	12.9	9,055	0.14%
2018/12/17	12	130.75	2.4	131.14	131.00	9.6	9,118	0.11%
2018/12/14	0	0.00	3	131.33	131.50	-3	9,179	-0.03%
2018/12/13	2	131.25	7	131.00	131.00	-5	9,134	-0.05%
2018/12/12	1	129.00	1	128.50	128.50	0	9,064	0.00%
2018/12/11	1	127.50	4	128.63	128.00	-3	9,172	-0.03%
2018/12/10	3	127.33	0	0.00	126.50	3	9,250	0.03%
2018/12/07	0	0.00	20	127.50	127.50	-20	9,297	-0.22%
2018/12/06	6	127.17	14	125.68	127.50	-8	9,369	-0.09%
2018/12/05	1	128.00	2	129.00	129.00	-1	9,360	-0.01%
2018/12/04	4	128.88	10	129.55	130.00	-6	9,435	-0.06%
2018/12/03	7	129.57	2	130.00	130.00	5	9,468	0.05%
2018/11/30	3	128.00	5	129.30	130.00	-2	9,397	-0.02%
2018/11/29	3	129.33	10	129.95	128.50	-7	9,248	-0.08%
2018/11/28	4	127.38	0	0.00	128.00	4	9,158	0.04%
2018/11/27	0	0.00	17	125.97	126.50	-17	9,194	-0.18%
2018/11/26	3	122.17	0	0.00	122.00	3	9,369	0.03%
2018/11/23	1	119.00	2	120.00	120.00	-1	9,678	-0.01%
2018/11/22	9.3	123.11	6	123.17	121.00	3.3	10,201	0.03%
2018/11/21	2.2	124.38	1	125.50	125.50	1.2	10,420	0.01%
2018/11/20	3	125.33	4	125.88	125.50	-1	10,316	-0.01%
2018/11/19	3	127.67	2	128.25	127.50	1	10,278	0.01%
2018/11/16	2	127.50	1	127.50	128.50	1	10,284	0.01%
2018/11/15	4	128.50	0	0.00	127.50	4	10,238	0.04%
2018/11/14	1	128.00	2	129.50	130.00	-1	10,159	-0.01%
2018/11/13	1	126.00	2	126.00	129.00	-1	10,116	-0.01%
2018/11/09	2	127.75	5	127.00	128.00	-3	10,063	-0.03%
2018/11/08	7	131.07	6	130.50	130.00	1	10,040	0.01%
2018/11/07	1	127.50	10	129.05	130.00	-9	10,001	-0.09%
2018/11/06	2.3	126.17	29	127.05	127.50	-26.8	9,993	-0.27%
2018/11/05	29	128.19	51	129.46	129.00	-22	9,888	-0.22%
2018/11/02	43	128.06	8	129.44	129.00	35	9,831	0.36%
2018/11/01	6	131.08	5	131.40	130.00	1	9,705	0.01%
2018/10/31	13	128.27	22	129.16	130.00	-9	9,490	-0.09%
2018/10/30	7	122.14	34	122.63	125.00	-27	9,097	-0.30%
2018/10/29	8	120.13	11	119.50	119.50	-3	8,878	-0.03%
2018/10/26	22	120.82	13	121.27	121.50	9	8,811	0.10%
2018/10/25	8	121.81	23	121.61	121.50	-15	8,785	-0.17%
2018/10/24	36	120.14	9	121.94	123.00	27	8,712	0.31%
2018/10/23	1	120.00	0	0.00	120.00	1	8,660	0.01%
2018/10/22	0	0.00	5	121.41	122.50	-5	8,704	-0.06%
2018/10/19	5	118.70	4	119.25	118.50	1	8,672	0.01%
2018/10/18	1	117.50	5	118.60	119.50	-4	8,657	-0.05%
2018/10/17	6	119.33	3	121.33	117.00	3	8,641	0.03%
2018/10/16	4	118.88	4	118.88	119.00	0	8,558	0.00%
2018/10/15	4	117.25	5	117.80	117.00	-1	8,498	-0.01%
2018/10/12	8	119.00	0	0.00	118.50	8	8,417	0.10%
2018/10/11	22	111.30	26	111.29	111.50	-4	8,264	-0.05%
2018/10/09	3	117.00	0	0.00	117.50	3	8,067	0.04%
2018/10/08	3	116.67	1	115.00	114.50	2	8,002	0.02%
2018/10/05	3	120.33	4	119.13	118.50	-1	7,868	-0.01%
2018/10/04	3	123.67	11	122.50	123.50	-8	7,750	-0.10%
2018/10/03	33.1	125.29	1	124.50	125.00	32.1	7,668	0.42%
2018/10/02	3	127.33	2	126.75	128.00	1	7,578	0.01%
2018/10/01	66	130.81	33.1	130.02	129.50	32.9	7,478	0.44%
2018/09/28	29	130.64	21	130.90	131.00	8	7,307	0.11%
2018/09/27	2	124.75	6	125.42	125.50	-4	6,958	-0.06%
2018/09/26	1	120.00	1.3	120.50	119.50	-0.3	6,730	0.00%
2018/09/21	1	122.00	0	0.00	119.00	1	6,672	0.01%
2018/09/20	0	0.00	2	120.50	120.00	-2	6,626	-0.03%
2018/09/19	6	119.67	2	119.75	119.50	4	6,571	0.06%
2018/09/18	3	118.33	5	119.70	120.00	-2	6,572	-0.03%
2018/09/17	11	119.91	15	120.27	120.00	-4	6,529	-0.06%
2018/09/14	4	117.13	2.3	117.63	116.50	1.7	6,406	0.03%
2018/09/13	4	116.50	3	116.83	116.00	1	6,389	0.02%
2018/09/12	3	116.33	3	116.67	116.50	0	6,347	0.00%
2018/09/11	2	119.00	14	119.75	118.50	-12	6,300	-0.19%
2018/09/10	8	118.75	7	118.64	119.50	1	6,288	0.02%
2018/09/07	5	119.90	7.5	120.50	120.50	-2.5	6,297	-0.04%
2018/09/06	7	120.50	5.1	120.62	121.50	1.9	6,211	0.03%
2018/09/05	4	123.00	2	122.25	122.00	2	6,193	0.03%
2018/09/04	1	124.00	7	123.79	124.00	-6	6,157	-0.10%
2018/09/03	11.1	122.27	1	121.00	121.50	10.1	6,137	0.16%
2018/08/31	6	121.75	17	121.71	123.00	-11	6,083	-0.18%
2018/08/30	25	122.68	13	122.19	121.00	12	5,859	0.20%
2018/08/29	179	112.78	206.2	118.79	118.50	-27.2	5,525	-0.49%	大買/大賣/
2018/08/28	77	110.62	36	111.68	112.00	41	4,938	0.83%
2018/08/27	0	0.00	1	105.00	105.50	-1	4,668	-0.02%
2018/08/24	2	105.00	1	104.00	104.50	1	4,706	0.02%
2018/08/23	0	0.00	2	106.76	106.50	-2	4,798	-0.04%
2018/08/22	1	105.50	0	0.00	106.00	1	4,803	0.02%
2018/08/20	2	105.75	0	0.00	105.00	2	4,785	0.04%
2018/08/16	1.2	103.58	1	104.00	103.00	0.2	4,784	0.00%
2018/08/15	1.1	105.55	0	0.00	105.50	1.1	4,796	0.02%
2018/08/14	1	106.00	1	107.00	106.50	0	4,780	0.00%
2018/08/13	2.2	105.31	1	106.00	105.00	1.2	4,806	0.02%
2018/08/09	6.1	108.25	0	0.00	108.00	6.1	4,758	0.13%
2018/08/08	1.1	109.50	2	109.00	109.50	-0.9	4,738	-0.02%
2018/08/06	0	0.00	1	108.00	107.00	-1	4,773	-0.02%
2018/08/03	1	108.00	2	108.00	108.00	-1	4,818	-0.02%
2018/08/02	9.5	106.95	0	0.00	106.50	9.5	4,838	0.20%
2018/08/01	1	108.00	0	0.00	107.50	1	4,820	0.02%
2018/07/31	0	0.00	3	104.50	106.50	-3	4,848	-0.06%
2018/07/30	2	105.25	0	0.00	104.50	2	4,968	0.04%
2018/07/27	0	0.00	5	107.70	108.00	-5	4,951	-0.10%
2018/07/26	3	104.00	1	105.50	104.50	2	5,047	0.04%
2018/07/24	0	0.00	1	104.50	104.50	-1	5,268	-0.02%
2018/07/23	0	0.00	2	104.00	104.00	-2	5,378	-0.04%
2018/07/20	1	104.00	0	0.00	103.50	1	5,499	0.02%
2018/07/19	0.1	103.00	4	103.00	103.00	-3.9	5,549	-0.07%
2018/07/17	0.1	102.00	0	0.00	102.00	0.1	5,749	0.00%
2018/07/12	1.1	101.55	1	102.50	101.50	0.1	5,945	0.00%
2018/07/10	1	102.00	4	102.63	102.50	-3	5,980	-0.05%
2018/07/09	4	102.63	1	102.50	102.00	3	6,078	0.05%
2018/07/06	2.1	99.26	0	0.00	99.20	2.1	6,187	0.03%
2018/07/05	2	99.75	0	0.00	98.90	2	6,144	0.03%
2018/07/04	5.1	101.61	7	101.36	101.50	-1.9	6,001	-0.03%
2018/07/02	1.7	105.80	0	0.00	104.50	1.7	5,999	0.03%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	1	107.50	0	0.00	107.50	1	5,882	0.02%
2018/06/26	3.2	108.05	2	108.00	108.00	1.2	5,854	0.02%
2018/06/25	0	0.00	1	110.00	110.00	-1	5,815	-0.02%
2018/06/22	2	110.25	0	0.00	110.50	2	5,854	0.03%
2018/06/21	1	110.50	2	111.00	110.50	-1	5,847	-0.02%
2018/06/20	1	111.50	0	0.00	111.00	1	5,962	0.02%
2018/06/19	31.2	111.00	0	0.00	110.50	31.2	6,028	0.52%
2018/06/15	2	114.00	0	0.00	113.50	2	6,015	0.03%
2018/06/14	0.2	114.50	0	0.00	114.00	0.2	6,025	0.00%
2018/06/13	0	0.00	3	117.50	117.00	-3	6,070	-0.05%
2018/06/12	1	116.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	1	117.00	4	116.50	116.50	-3	6,112	-0.05%
2018/06/07	3	113.83	1	113.00	113.50	2	5,962	0.03%
2018/06/05	3	112.00	0	0.00	112.00	3	6,142	0.05%
2018/06/04	3.2	113.87	0	0.00	114.50	3.2	6,145	0.05%
2018/06/01	0	114.50	5	114.50	114.50	-5	6,148	-0.08%
2018/05/31	1.1	111.52	1	111.50	111.00	0.1	6,123	0.00%
2018/05/30	1	112.00	12.1	112.50	112.00	-11.1	6,035	-0.18%
2018/05/29	1	114.50	0	0.00	114.50	1	6,049	0.02%
2018/05/25	0	0.00	1	115.50	115.00	-1	6,139	-0.02%
2018/05/24	3.1	112.51	0	0.00	112.50	3.1	6,122	0.05%
2018/05/23	1	113.50	2	114.50	112.50	-1	6,122	-0.02%
2018/05/22	2.2	115.23	0	0.00	114.50	2.2	6,103	0.04%
2018/05/21	2	116.02	2	116.25	117.50	0	6,146	0.00%
2018/05/17	1	114.50	0	0.00	113.50	1	6,104	0.02%
2018/05/16	1.1	114.64	0	0.00	115.50	1.1	6,090	0.02%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/14	2	115.50	24	115.50	115.50	-22	6,168	-0.36%
2018/05/11	0	0.00	15	115.73	114.00	-15	6,146	-0.24%
2018/05/10	2.2	114.13	1	115.00	115.00	1.2	6,092	0.02%
2018/05/09	0	114.00	0	0.00	113.00	0	6,041	0.00%
2018/05/08	0	0.00	2	115.00	114.50	-2	6,026	-0.03%
2018/05/07	20.3	111.43	19	111.08	112.00	1.3	5,916	0.02%
2018/05/04	8.2	104.22	11	105.18	107.00	-2.8	5,781	-0.05%
2018/05/03	5	104.40	5	105.30	104.00	0	5,706	0.00%
2018/05/02	2	108.25	1	108.00	108.00	1	5,589	0.02%
2018/04/30	22	108.09	7	107.57	108.00	15	5,522	0.27%
2018/04/27	8	111.69	1	110.00	110.00	7	5,526	0.13%
2018/04/26	13	111.35	2	111.75	110.00	11	5,608	0.20%
2018/04/25	1	112.00	3	112.17	111.50	-2	5,573	-0.04%
2018/04/24	38	110.36	6	110.42	111.50	32	5,640	0.57%
2018/04/23	21.3	115.56	6	113.92	114.50	15.3	5,572	0.27%
2018/04/20	2	118.25	1	118.00	119.00	1	5,540	0.02%
2018/04/19	1.1	119.52	1	120.50	120.00	0.1	5,458	0.00%
2018/04/18	1	118.00	3	119.83	120.00	-2	5,417	-0.04%
2018/04/17	7	119.57	0	0.00	120.00	7	5,419	0.13%
2018/04/16	2	121.50	3	122.00	121.50	-1	5,386	-0.02%
2018/04/13	12.3	121.30	9	120.83	120.50	3.3	5,338	0.06%
2018/04/12	8.1	123.69	31	125.03	123.50	-23	5,212	-0.44%
2018/04/11	9	127.72	70	127.21	126.50	-61	5,060	-1.21%
2018/04/10	1	127.50	0	0.00	127.50	1	5,064	0.02%
2018/04/09	5.1	127.51	18	127.47	127.50	-13	5,109	-0.25%
2018/04/03	100	128.00	106	128.00	128.00	-6	5,119	-0.12%	大賣/
2018/04/02	100	130.50	100	130.00	130.00	0	5,126	0.00%
2018/03/31	1	130.50	100	130.63	130.50	-99	5,146	-1.92%
2018/03/30	51	130.50	0	0.00	130.00	51	5,152	0.99%
2018/03/29	4	128.88	2	129.25	130.00	2	5,147	0.04%
2018/03/28	1.1	129.00	0	0.00	128.50	1.1	5,137	0.02%
2018/03/27	155	131.02	5	130.30	131.50	150	5,139	2.92%	大買/鉅額交易
2018/03/26	17	126.65	5	127.00	127.00	12	5,070	0.24%
2018/03/23	10.2	127.73	8	127.25	128.00	2.2	4,954	0.04%
2018/03/22	6.1	131.08	2	131.50	130.00	4.1	4,823	0.09%
2018/03/21	2	132.00	1	133.00	132.50	1	4,751	0.02%
2018/03/20	7	132.71	3	132.00	132.00	4	4,792	0.08%
2018/03/19	3	134.50	0	0.00	134.50	3	4,704	0.06%
2018/03/16	3.1	136.01	16	136.00	136.00	-13	4,649	-0.28%
2018/03/15	4	136.50	16	136.50	136.50	-12	4,569	-0.26%
2018/03/14	1	136.00	18	136.50	136.50	-17	4,574	-0.37%
2018/03/13	3	136.33	40	136.50	137.00	-37	4,595	-0.81%
2018/03/12	92	135.64	0	0.00	135.50	92	4,581	2.01%
2018/03/09	10	135.35	0	0.00	135.50	10	4,492	0.22%
2018/03/07	9	138.11	5	139.00	137.00	4	4,389	0.09%
2018/03/05	14.1	139.00	1	138.50	138.50	13.1	4,454	0.29%
2018/03/01	6	138.25	6	139.42	139.50	0	4,601	0.00%
2018/02/27	27.1	140.07	5	140.50	139.00	22.1	4,674	0.47%
2018/02/26	3	139.00	1	139.50	139.50	2	4,733	0.04%
2018/02/23	35	137.79	5	137.50	138.00	30	4,763	0.63%
2018/02/22	6	136.92	11	137.00	137.50	-5	4,908	-0.10%
2018/02/21	2	137.00	1	137.50	137.50	1	4,918	0.02%
2018/02/12	2	136.00	1	135.00	135.00	1	4,873	0.02%
2018/02/09	3.1	133.58	1	134.50	134.50	2.1	4,935	0.04%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	0	0.00	1	137.03	137.00	-1	4,959	-0.02%
2018/02/06	4	138.88	12	137.96	138.50	-8	4,932	-0.16%
2018/02/05	1	143.50	0	0.00	145.00	1	4,842	0.02%
2018/02/01	7	147.21	5.2	147.67	147.00	1.8	4,923	0.04%
2018/01/31	2	147.50	6	146.17	147.00	-4	5,023	-0.08%
2018/01/30	1	147.00	0	0.00	146.00	1	5,010	0.02%
2018/01/29	5	145.00	0	0.00	146.50	5	5,007	0.10%
2018/01/26	1	147.00	0	0.00	147.50	1	4,981	0.02%
2018/01/25	14	149.71	4	149.25	147.50	10	5,045	0.20%
2018/01/24	1	148.00	23	147.57	148.00	-22	5,101	-0.43%
2018/01/23	12	149.13	19	147.61	147.50	-7	5,113	-0.14%
2018/01/22	60	146.25	70	145.86	149.00	-10	4,988	-0.20%
2018/01/19	12	143.92	23	143.96	144.50	-11	4,846	-0.23%
2018/01/18	6	140.58	33	141.24	143.00	-27	4,788	-0.56%
2018/01/17	10	139.25	5	139.00	139.00	5	4,719	0.11%
2018/01/16	1	138.50	0	0.00	140.00	1	4,687	0.02%
2018/01/15	2	136.75	0	0.00	137.00	2	4,663	0.04%
2018/01/12	5	136.20	0	0.00	136.50	5	4,699	0.11%
2018/01/11	12.1	136.51	0	0.00	136.50	12.1	4,674	0.26%
2018/01/10	4	139.13	0	0.00	138.50	4	4,667	0.09%
2018/01/09	1	139.00	0	141.00	140.00	1	4,728	0.02%
2018/01/08	4	140.50	1	140.50	140.50	3	4,941	0.06%
2018/01/05	1	139.00	2	139.75	140.50	-1	5,034	-0.02%
2018/01/04	1	138.50	1	139.50	139.00	0	5,129	0.00%
2018/01/03	14	139.39	5	138.50	139.00	9	5,157	0.17%
2018/01/02	73	141.61	38	140.80	141.00	35	5,128	0.68%