華碩 (2357)-永豐金-內湖券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
419.0
漲跌
▲7.0
漲幅
+1.70%
成交量
2,367張
產業
上市電腦週邊類股
1256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

華碩 (2357)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/26	0	420.50	0	416.50	419.00	0	3,638	0.00%
2024/04/25	1	413.00	0	0.00	412.00	1	3,660	0.03%
2024/04/24	0	0.00	1	417.50	420.50	-1	3,692	-0.03%
2024/04/23	6.2	417.74	6	411.00	409.50	0.2	3,739	0.00%
2024/04/19	11	413.95	0	0.00	413.50	11	3,769	0.29%
2024/04/18	1	427.00	1	430.00	427.00	0	3,771	0.00%
2024/04/17	9	429.28	6	428.83	428.50	3	3,769	0.08%
2024/04/16	14	430.61	5.3	428.23	425.50	8.8	3,796	0.23%
2024/04/15	1	441.50	3.5	439.86	440.50	-2.5	3,792	-0.07%
2024/04/12	9	446.89	8	445.81	443.50	1	3,817	0.03%
2024/04/11	6	436.83	7.1	445.32	453.50	-1.1	3,815	-0.03%
2024/04/10	15	434.87	14	440.79	435.00	1	3,840	0.03%
2024/04/09	0	0.00	0	425.50	425.00	0	3,928	0.00%
2024/04/08	0	426.50	2.1	425.77	426.00	-2	3,980	-0.05%
2024/04/03	1	422.50	0	0.00	422.50	1	4,027	0.02%
2024/04/01	0	425.00	0	0.00	423.00	0	4,245	0.00%
2024/03/29	5	427.00	5	427.50	429.50	0	4,283	0.00%
2024/03/28	8.5	423.97	7	425.57	423.50	1.5	4,393	0.03%
2024/03/27	0.3	424.50	1	426.00	424.50	-0.7	4,433	-0.02%
2024/03/26	7.2	422.99	7.2	419.16	417.00	0	4,571	0.00%
2024/03/25	0.1	424.50	0	0.00	423.50	0.1	4,795	0.00%
2024/03/22	17.1	424.30	16.1	424.16	421.50	1	4,875	0.02%
2024/03/21	10.4	417.95	5	419.10	420.00	5.4	4,920	0.11%
2024/03/20	5.3	413.79	4	415.75	414.00	1.3	4,950	0.03%
2024/03/19	5.2	408.12	0	0.00	407.50	5.2	4,959	0.10%
2024/03/18	25.2	406.33	14	420.14	408.50	11.2	4,989	0.22%
2024/03/15	3	432.00	3	430.50	429.00	0	4,836	0.00%
2024/03/14	1.1	433.51	0	0.00	433.50	1.1	4,770	0.02%
2024/03/13	3	443.99	4	441.75	436.00	-1	4,775	-0.02%
2024/03/12	1	441.00	3	442.99	441.00	-2	4,735	-0.04%
2024/03/11	6	452.23	1	443.00	444.00	5	4,728	0.11%
2024/03/08	3.1	454.91	1	459.00	452.50	2.1	4,714	0.04%
2024/03/07	4	466.99	0	0.00	462.00	4	4,712	0.09%
2024/03/06	0	464.00	0	0.00	471.00	0	4,743	0.00%
2024/03/05	2	466.00	1	466.33	466.00	1	4,858	0.02%
2024/03/04	0	459.67	0	0.00	457.00	0	4,889	0.00%
2024/03/01	1	457.01	1	464.50	457.00	0	4,918	0.00%
2024/02/29	1	455.04	1	458.50	455.00	0	4,952	0.00%
2024/02/27	1	454.55	1	452.65	454.50	0	4,896	0.00%
2024/02/26	0	470.00	0	0.00	470.50	0	4,825	0.00%
2024/02/23	1	474.00	2	478.50	474.00	-1	4,846	-0.02%
2024/02/22	6	473.58	6	470.00	469.00	0	4,865	0.00%
2024/02/21	3	472.00	0	475.50	469.00	3	4,870	0.06%
2024/02/19	0	0.00	1	468.00	477.50	-1	5,000	-0.02%
2024/02/16	3	478.31	3	477.52	479.50	0	5,085	0.00%
2024/02/15	1	461.50	0	0.00	464.00	1	5,204	0.02%
2024/02/05	0	451.50	0	0.00	452.00	0	5,142	0.00%
2024/02/02	0	451.00	0.1	453.03	455.00	-0.1	5,119	0.00%
2024/02/01	0	0.00	0	446.50	447.00	0	5,091	0.00%
2024/01/31	0	446.40	0	0.00	445.50	0	5,090	0.00%
2024/01/30	0	0.00	0.1	449.50	447.50	-0.1	5,053	0.00%
2024/01/29	0	0.00	0	442.50	444.00	0	5,036	0.00%
2024/01/26	0.1	443.35	0	0.00	439.00	0.1	5,032	0.00%
2024/01/25	0	0.00	1	460.47	458.00	-1	4,986	-0.02%
2024/01/24	0.1	457.43	0	0.00	455.00	0.1	4,978	0.00%
2024/01/23	0	457.00	1	456.00	456.50	-1	4,994	-0.02%
2024/01/22	2	458.75	1	458.51	459.50	1	4,992	0.02%
2024/01/19	2	447.75	1.1	448.78	455.00	0.9	4,991	0.02%
2024/01/18	1	443.50	1	451.00	445.00	0	4,973	0.00%
2024/01/17	1	439.00	2	440.50	439.00	-1	4,938	-0.02%
2024/01/16	0	0.00	0	441.17	440.50	0	4,893	0.00%
2024/01/15	1	448.49	1	452.45	447.00	0	4,876	0.00%
2024/01/12	1	450.49	0	447.00	448.50	1	4,950	0.02%
2024/01/11	1	456.52	0	0.00	461.00	1	4,942	0.02%
2024/01/10	3	458.37	3	461.67	461.00	0	5,046	0.00%
2024/01/09	0	456.00	3	456.85	455.00	-3	5,028	-0.06%
2024/01/08	3	459.46	0	0.00	453.50	3	5,006	0.06%
2024/01/05	1	455.00	0	0.00	454.00	1	5,020	0.02%
2024/01/04	15	459.50	19	460.74	454.00	-4	5,018	-0.08%
2024/01/03	7.1	474.59	311.6	470.09	465.00	-304.5	4,963	-6.14%	大賣/鉅額交易
2024/01/02	1	493.86	1.2	481.78	485.00	-0.2	4,821	0.00%
2023/12/29	5.3	492.49	6	489.75	489.50	-0.7	4,807	-0.01%
2023/12/28	117.1	496.65	16	495.46	492.00	101.1	4,790	2.11%	大買/鉅額交易
2023/12/27	206	492.14	8.1	488.05	491.50	197.9	4,704	4.21%	大買/鉅額交易
2023/12/26	4	472.00	7	470.86	472.00	-3	4,594	-0.07%
2023/12/25	4	469.50	4.1	472.14	471.50	-0.1	4,568	0.00%
2023/12/22	2.1	451.27	4	453.00	453.50	-1.9	4,482	-0.04%
2023/12/21	61	452.92	61	454.02	453.50	0	4,442	0.00%
2023/12/20	10.1	447.51	13	446.74	450.00	-2.9	4,300	-0.07%
2023/12/19	2	425.25	1.2	427.16	424.50	0.8	4,074	0.02%
2023/12/18	11	431.05	15	426.93	428.50	-4	4,019	-0.10%
2023/12/15	0	0.00	0	407.50	406.00	0	3,923	0.00%
2023/12/14	3	408.98	0	0.00	411.00	3	3,868	0.08%
2023/12/13	0.1	406.02	17.3	406.56	407.50	-17.2	3,860	-0.44%
2023/12/12	0	0.00	0.1	397.50	393.00	-0.1	3,819	0.00%
2023/12/11	0	395.83	0	0.00	396.50	0	3,836	0.00%
2023/12/08	0	397.50	3	400.47	398.50	-3	3,873	-0.08%
2023/12/07	0	392.00	0	395.50	393.50	0	4,021	0.00%
2023/12/06	2	393.96	0	0.00	393.50	2	4,151	0.05%
2023/12/05	1	389.00	0	387.99	390.50	1	4,148	0.02%
2023/12/04	1	386.06	0	0.00	387.00	1	4,144	0.02%
2023/12/01	0	0.00	0	388.50	388.00	0	4,185	0.00%
2023/11/30	0	384.50	1	393.50	393.50	-1	4,223	-0.02%
2023/11/29	1	385.50	0	0.00	390.00	1	4,136	0.02%
2023/11/21	3	388.17	0	390.50	389.00	3	4,530	0.07%
2023/11/20	0.1	387.25	0	0.00	391.00	0.1	4,816	0.00%
2023/11/17	1	395.50	5	393.70	392.50	-4	5,104	-0.08%
2023/11/16	1	380.49	0	0.00	380.50	1	5,189	0.02%
2023/11/15	4.6	394.14	2	392.00	391.50	2.6	5,213	0.05%
2023/11/14	16.3	385.11	30.2	392.84	396.00	-13.9	5,241	-0.26%
2023/11/13	1	356.50	0	0.00	360.00	1	5,176	0.02%
2023/11/08	0	0.00	0.1	358.63	357.50	-0.1	5,787	0.00%
2023/11/07	0.2	354.36	0	0.00	353.50	0.2	5,860	0.00%
2023/11/06	1	360.51	0	0.00	360.50	1	6,014	0.02%
2023/11/03	0	353.00	0	0.00	355.00	0	6,291	0.00%
2023/11/02	0	0.00	1	350.00	351.00	-1	6,358	-0.02%
2023/11/01	0	0.00	1	339.50	343.00	-1	6,433	-0.02%
2023/10/31	1	338.00	0	0.00	338.00	1	6,505	0.02%
2023/10/30	3	344.67	2	346.25	346.50	1	6,606	0.02%
2023/10/27	3.5	349.79	4	347.52	346.50	-0.5	6,804	-0.01%
2023/10/25	3	343.67	2	347.00	342.50	1	7,546	0.01%
2023/10/24	0	0.00	1	340.50	341.00	-1	7,672	-0.01%
2023/10/20	4.6	335.35	3.3	335.15	337.00	1.3	8,435	0.02%
2023/10/19	3	342.83	2	344.00	344.50	1	8,786	0.01%
2023/10/18	1	348.00	2	349.50	350.50	-1	8,958	-0.01%
2023/10/17	0	363.50	0	0.00	360.50	0	8,836	0.00%
2023/10/13	1	363.54	1.1	363.70	365.00	-0.1	8,882	0.00%
2023/10/12	0	0.00	1	379.90	377.50	-1	8,826	-0.01%
2023/10/11	1	379.41	0	0.00	376.50	1	8,776	0.01%
2023/10/06	0.1	378.07	0	0.00	379.50	0.1	8,736	0.00%
2023/10/05	1.1	381.87	1.1	381.83	380.00	-0.1	8,746	0.00%
2023/10/04	0	370.50	4	369.88	370.50	-4	8,712	-0.05%
2023/10/03	1	366.50	0	0.00	366.50	1	8,676	0.01%
2023/10/02	0	0.00	0.1	372.50	372.50	-0.1	8,663	0.00%
2023/09/28	1.1	363.64	1	366.00	367.00	0.1	8,657	0.00%
2023/09/27	1	359.00	0.1	364.00	364.00	0.9	8,639	0.01%
2023/09/26	0	357.00	3	355.00	358.00	-3	8,690	-0.03%
2023/09/22	0	355.92	0	0.00	357.50	0	8,701	0.00%
2023/09/21	0	0.00	1	359.00	355.00	-1	8,709	-0.01%
2023/09/20	0	0.00	1	363.50	360.50	-1	8,673	-0.01%
2023/09/19	1	360.50	1	367.00	360.50	0	8,660	0.00%
2023/09/18	0.1	361.04	1	358.50	359.50	-0.9	8,689	-0.01%
2023/09/15	1.1	369.93	0	0.00	366.50	1.1	8,666	0.01%
2023/09/14	0	377.20	2	377.50	373.50	-2	8,636	-0.02%
2023/09/12	3.1	363.06	3	365.83	363.50	0.1	8,626	0.00%
2023/09/11	1.1	377.00	12.1	377.69	380.00	-11	8,450	-0.13%
2023/09/08	0	0.00	1	402.00	403.50	-1	8,321	-0.01%
2023/09/07	0	400.00	0	0.00	401.00	0	8,312	0.00%
2023/09/05	1	385.59	1.1	391.37	394.00	-0.1	8,261	0.00%
2023/09/04	1	398.00	1	397.00	400.00	0	8,185	0.00%
2023/09/01	2	404.23	1	399.50	400.00	1	8,141	0.01%
2023/08/31	0	399.00	2	397.25	402.50	-2	8,088	-0.02%
2023/08/30	2	410.44	0	0.00	403.00	2	7,987	0.03%
2023/08/29	3	404.33	5	402.70	405.00	-2	7,952	-0.03%
2023/08/28	5	406.69	7	403.19	405.00	-2	7,874	-0.03%
2023/08/25	20	420.92	19.1	410.66	413.00	0.9	7,797	0.01%
2023/08/24	7.1	424.52	18.6	430.14	428.00	-11.4	7,619	-0.15%
2023/08/23	19.1	413.66	24.3	410.72	414.50	-5.2	7,286	-0.07%
2023/08/22	2	393.20	7.1	393.79	395.00	-5.1	6,977	-0.07%
2023/08/21	3.2	387.99	0	0.00	386.00	3.2	6,801	0.05%
2023/08/18	5	387.70	3.3	390.43	384.00	1.7	6,711	0.02%
2023/08/17	4	388.99	4.6	389.75	393.50	-0.6	6,589	-0.01%
2023/08/16	2.1	380.63	6	385.30	389.50	-4	6,441	-0.06%
2023/08/15	8	385.18	9	386.05	385.00	-1	6,292	-0.02%
2023/08/14	4	375.75	17.1	370.37	371.00	-13.1	6,106	-0.21%
2023/08/11	11.1	368.22	11.1	369.26	368.00	0	5,904	0.00%
2023/08/10	6.1	364.19	9	363.28	368.50	-2.9	5,859	-0.05%
2023/08/09	76.3	381.33	52	381.76	379.00	24.3	5,819	0.42%
2023/08/08	3	371.17	0.1	367.50	376.00	2.9	5,538	0.05%
2023/08/07	2.1	366.36	3	366.83	370.50	-0.9	5,464	-0.02%
2023/08/04	5	361.07	3	363.67	362.00	2	5,375	0.04%
2023/08/02	5	362.89	5.1	370.83	361.50	0	5,309	0.00%
2023/08/01	30.2	375.63	31	370.69	372.00	-0.8	5,172	-0.01%
2023/07/31	18.1	380.32	5	372.40	364.00	13.1	4,965	0.26%
2023/07/28	29	369.94	29.4	380.53	388.00	-0.4	4,596	-0.01%
2023/07/27	4	359.87	4	357.99	356.00	0	4,177	0.00%
2023/07/26	24	371.73	4	373.52	367.00	20	4,041	0.49%
2023/07/25	7.1	385.32	10.3	380.40	367.50	-3.3	3,841	-0.08%
2023/07/24	6	360.50	26.2	361.65	366.00	-20.2	3,265	-0.62%
2023/07/21	18.1	317.48	26.3	318.37	333.00	-8.2	2,834	-0.29%
2023/07/20	0	0.00	0.5	299.97	303.00	-0.5	2,630	-0.02%
2023/07/19	1	296.00	0	0.00	298.00	1	2,632	0.04%
2023/07/18	2.4	303.98	3	314.17	306.50	-0.6	2,622	-0.02%
2023/07/17	5.1	299.48	0	0.00	299.50	5.1	2,539	0.20%
2023/07/13	0.1	299.00	0	0.00	295.50	0.1	2,539	0.00%
2023/07/12	2.1	292.02	0	0.00	296.50	2.1	2,533	0.08%
2023/07/11	0.1	293.00	0	0.00	296.00	0.1	2,513	0.00%
2023/07/06	0.2	301.75	0	0.00	300.00	0.2	2,499	0.01%
2023/07/05	0	297.00	0	0.00	296.50	0	2,459	0.00%
2023/07/04	0.6	296.15	0	0.00	293.50	0.6	2,441	0.03%
2023/07/03	6	312.08	0	0.00	312.50	6	2,355	0.25%
2023/06/30	0.1	314.90	0	0.00	314.50	0.1	2,323	0.00%
2023/06/29	0.1	315.00	0	0.00	314.00	0.1	2,295	0.00%
2023/06/28	0	316.00	0.1	315.00	316.00	-0.1	2,251	-0.01%
2023/06/27	1	315.54	1	319.00	315.50	0	2,243	0.00%
2023/06/26	0	319.00	0	0.00	321.00	0	2,234	0.00%
2023/06/21	0	0.00	1	312.00	314.50	-1	2,176	-0.05%
2023/06/16	0	318.50	0	0.00	316.50	0	2,090	0.00%
2023/06/15	0	0.00	3	319.00	319.50	-3	2,046	-0.15%
2023/06/13	2.4	323.05	0	0.00	320.00	2.4	2,086	0.11%
2023/06/12	0	324.50	6.2	322.38	324.50	-6.2	2,090	-0.30%
2023/06/09	0	313.00	0	0.00	315.00	0	2,113	0.00%
2023/06/08	0	314.17	0	0.00	314.00	0	2,231	0.00%
2023/06/07	0	0.00	1	315.00	314.50	-1	2,271	-0.04%
2023/06/06	0	313.00	0	0.00	313.00	0	2,281	0.00%
2023/06/05	0	0.00	1	313.00	313.50	-1	2,274	-0.04%
2023/06/02	0.1	313.85	5	314.50	315.00	-4.9	2,258	-0.22%
2023/05/30	1	303.55	0	0.00	304.00	1	2,145	0.05%
2023/05/29	0	307.00	0	0.00	303.50	0	2,141	0.00%
2023/05/25	1	305.50	0	0.00	304.50	1	2,139	0.05%
2023/05/24	1	305.00	0	0.00	308.00	1	2,123	0.05%
2023/05/23	0	306.75	0	0.00	307.00	0	2,102	0.00%
2023/05/19	1	305.50	0	0.00	308.00	1	2,056	0.05%
2023/05/18	0	0.00	0	304.50	308.00	0	2,048	0.00%
2023/05/17	1	303.00	1	304.00	303.50	0	2,003	0.00%
2023/05/16	0	0.00	0.3	301.00	303.50	-0.3	1,969	-0.01%
2023/05/15	6	303.50	5.6	302.62	303.50	0.4	1,938	0.02%
2023/05/12	0	0.00	1	283.00	281.50	-1	1,835	-0.05%
2023/05/09	0	0.00	0.1	292.00	292.00	-0.1	1,838	-0.01%
2023/05/08	0	0.00	4	288.75	288.50	-4	1,838	-0.22%
2023/05/05	1	287.50	0	0.00	289.00	1	1,843	0.05%
2023/05/04	0	0.00	5	289.00	292.00	-5	1,839	-0.27%
2023/05/03	1	286.00	6	287.08	287.50	-5	1,815	-0.28%
2023/05/02	1	285.00	0	0.00	286.00	1	1,836	0.05%
2023/04/26	0	275.00	0	0.00	275.50	0	1,849	0.00%
2023/04/25	0	0.00	2	278.00	278.00	-2	1,826	-0.11%
2023/04/21	0	0.00	0	277.00	276.00	0	1,804	0.00%
2023/04/19	2	278.75	0	0.00	278.50	2	1,812	0.11%
2023/04/18	0	278.50	0	0.00	278.50	0	1,797	0.00%
2023/04/14	0	0.00	1	278.00	277.50	-1	1,782	-0.06%
2023/04/13	0.1	278.50	0	0.00	275.50	0.1	1,782	0.00%
2023/04/12	1	278.00	0	0.00	278.50	1	1,767	0.06%
2023/04/10	0	271.00	0	0.00	271.00	0	1,753	0.00%
2023/04/07	0	270.00	1	271.50	270.00	-1	1,756	-0.06%
2023/04/06	0	270.50	0	0.00	270.50	0	1,759	0.00%
2023/03/31	1	272.50	0	0.00	272.50	1	1,754	0.06%
2023/03/30	0	271.50	0	0.00	272.50	0	1,830	0.00%
2023/03/27	0	270.00	0.5	270.00	269.50	-0.5	2,140	-0.02%
2023/03/23	0	0.00	1	269.00	269.50	-1	2,262	-0.04%
2023/03/22	2	267.25	0	0.00	269.00	2	2,269	0.09%
2023/03/21	0	267.00	0	268.50	268.50	0	2,271	0.00%
2023/03/20	0	267.75	0	0.00	266.00	0	2,285	0.00%
2023/03/17	0	0.00	1	271.00	271.00	-1	2,286	-0.04%
2023/03/16	11	263.55	12	263.29	263.00	-1	2,251	-0.04%
2023/03/15	0	0.00	2	261.75	261.50	-2	2,265	-0.09%
2023/03/14	5	263.50	5	260.50	261.00	0	2,266	0.00%
2023/03/13	20.1	266.78	20	268.25	266.00	0.1	2,229	0.01%
2023/03/10	0	0.00	11.1	289.64	293.00	-11.1	2,144	-0.52%
2023/03/09	0.1	285.50	0	0.00	285.50	0.1	2,124	0.00%
2023/03/08	1.2	286.68	0	0.00	287.50	1.2	2,156	0.05%
2023/03/07	0	0.00	2.1	287.55	289.50	-2.1	2,197	-0.09%
2023/03/06	2	285.77	0	0.00	286.50	2	2,245	0.09%
2023/03/03	1	283.51	0	0.00	284.00	1	2,294	0.04%
2023/03/02	0	0.00	0.1	279.00	281.00	-0.1	2,339	0.00%
2023/02/24	3.1	279.07	0	0.00	278.00	3.1	2,416	0.13%
2023/02/22	26	278.06	30.1	279.63	279.50	-4.1	2,431	-0.17%
2023/02/20	1	278.51	0	0.00	278.00	1	2,469	0.04%
2023/02/17	0.1	278.17	0	0.00	279.50	0.1	2,496	0.00%
2023/02/15	1	276.00	0	0.00	276.00	1	2,560	0.04%
2023/02/14	0	0.00	1	277.00	276.50	-1	2,562	-0.04%
2023/02/13	10	272.00	10	273.50	274.50	0	2,581	0.00%
2023/02/10	1	270.00	0	0.00	270.00	1	2,592	0.04%
2023/02/07	1	276.50	0	0.00	278.00	1	2,627	0.04%
2023/02/06	2	277.50	0	0.00	276.00	2	2,627	0.08%
2023/02/03	0	0.00	0.1	277.00	278.00	-0.1	2,616	0.00%
2023/02/01	0	0.00	0	275.00	275.00	0	2,620	0.00%
2023/01/31	6.2	277.40	4	279.13	272.00	2.2	2,638	0.08%
2023/01/30	0	0.00	4.1	274.74	280.00	-4.1	2,630	-0.15%
2023/01/13	0	0.00	3	267.67	268.00	-3	2,624	-0.11%
2023/01/11	0.5	270.00	0	0.00	269.00	0.5	2,717	0.02%
2023/01/10	1	271.00	0	0.00	269.50	1	2,749	0.04%
2023/01/09	0	0.00	1.1	274.36	275.00	-1.1	2,765	-0.04%
2022/12/29	0	0.00	1	266.50	269.00	-1	2,985	-0.03%
2022/12/28	0	0.00	1	269.50	269.00	-1	3,006	-0.03%
2022/12/26	1	272.00	0	0.00	272.00	1	3,054	0.03%
2022/12/22	6	275.33	0	0.00	275.50	6	3,119	0.19%
2022/12/21	0	0.00	0.1	264.75	266.00	-0.1	3,073	0.00%
2022/12/20	0	0.00	0.1	268.00	269.00	-0.1	3,000	0.00%
2022/12/14	0	271.50	2	272.00	273.00	-2	2,793	-0.07%
2022/12/13	1	269.50	0	0.00	267.50	1	2,802	0.04%
2022/12/12	0	0.00	1.1	265.00	273.00	-1.1	2,799	-0.04%
2022/12/09	0	0.00	3	268.67	268.50	-3	2,853	-0.11%
2022/12/07	0	0.00	8	273.56	272.00	-8	2,850	-0.28%
2022/12/06	0	277.50	0.3	276.50	277.50	-0.3	2,844	-0.01%
2022/12/05	10	279.00	14	282.00	283.00	-4	2,850	-0.14%
2022/12/02	4	276.00	3	275.50	277.00	1	2,870	0.03%
2022/12/01	1	270.50	0	271.00	271.50	1	2,944	0.03%
2022/11/30	2	266.25	0	0.00	266.00	2	2,930	0.07%
2022/11/25	4	268.49	1	270.50	265.00	3	2,837	0.11%
2022/11/24	0	0.00	1	269.50	267.50	-1	2,801	-0.04%
2022/11/23	0	0.00	0.1	265.00	265.00	-0.1	2,782	0.00%
2022/11/22	1	260.50	6	259.75	261.00	-5	2,758	-0.18%
2022/11/21	8	256.75	2	256.75	258.00	6	2,731	0.22%
2022/11/18	0	0.00	0.2	255.29	256.00	-0.2	2,734	-0.01%
2022/11/17	0.1	252.00	0	252.00	254.00	0	2,775	0.00%
2022/11/16	5	252.60	1	252.00	252.00	4	2,803	0.14%
2022/11/15	1	251.00	0.2	251.50	252.00	0.8	2,823	0.03%
2022/11/11	1.1	247.89	0	0.00	249.00	1.1	2,877	0.04%
2022/11/10	0.1	241.50	0	0.00	241.00	0.1	2,898	0.00%
2022/11/09	0	244.94	6	244.50	244.50	-6	2,983	-0.20%
2022/11/07	0	0.00	1	236.00	237.50	-1	3,220	-0.03%
2022/11/04	2	230.25	0	0.00	234.50	2	3,218	0.06%
2022/11/02	1	237.50	0	0.00	237.50	1	3,212	0.03%
2022/10/31	0	0.00	1	237.00	236.00	-1	3,230	-0.03%
2022/10/27	1	233.00	0	0.00	233.00	1	3,241	0.03%
2022/10/26	1	235.50	1	233.50	235.50	0	3,287	0.00%
2022/10/24	0	0.00	1	231.00	231.00	-1	3,385	-0.03%
2022/10/19	0	238.00	0	0.00	239.00	0	3,472	0.00%
2022/10/13	0	230.50	1	231.50	231.00	-1	3,495	-0.03%
2022/10/07	5.2	231.08	4.1	238.33	231.00	1	3,484	0.03%
2022/10/05	0	244.50	0.2	245.00	244.00	-0.2	3,437	-0.01%
2022/09/30	1	232.50	10	234.00	234.00	-9	3,428	-0.26%
2022/09/29	0	0.00	0.1	237.50	237.50	-0.1	3,418	0.00%
2022/09/27	0	242.00	2	244.00	242.00	-2	3,408	-0.06%
2022/09/26	1	240.00	0.1	240.00	238.50	0.9	3,435	0.03%
2022/09/23	1	246.00	1	245.00	246.00	0	3,441	0.00%
2022/09/22	0.2	246.50	1	245.00	246.50	-0.8	3,519	-0.02%
2022/09/21	0.1	250.00	0.4	249.50	249.00	-0.3	3,501	-0.01%
2022/09/20	1	255.98	0	0.00	253.50	1	3,471	0.03%
2022/09/16	0	255.00	0	0.00	256.50	0	3,465	0.00%
2022/09/15	0	255.00	0	0.00	254.00	0	3,413	0.00%
2022/09/14	0.1	252.97	0	0.00	252.50	0.1	3,430	0.00%
2022/09/13	1	256.00	0	0.00	256.50	1	3,446	0.03%
2022/09/12	1	251.00	0	0.00	254.00	1	3,458	0.03%
2022/09/08	0	246.00	0	0.00	249.00	0	3,470	0.00%
2022/09/07	1.4	247.57	0	0.00	242.00	1.4	3,433	0.04%
2022/09/06	0.1	254.50	0	0.00	255.00	0.1	3,335	0.00%
2022/09/02	0	252.50	0	0.00	253.50	0	3,373	0.00%
2022/09/01	0	253.25	0	0.00	252.50	0	3,374	0.00%
2022/08/29	5.1	252.62	0	0.00	253.00	5.1	3,410	0.15%
2022/08/26	0.1	258.50	0	0.00	258.50	0.1	3,413	0.00%
2022/08/25	1.1	254.13	1	253.00	255.50	0.1	3,392	0.00%
2022/08/24	5.1	254.02	0	0.00	254.00	5.1	3,371	0.15%
2022/08/23	5.1	260.55	0	0.00	260.50	5.1	3,385	0.15%
2022/08/19	3	262.00	1	265.00	264.50	2	3,347	0.06%
2022/08/18	3	258.83	0	0.00	262.50	3	3,321	0.09%
2022/08/17	1.1	255.18	0	0.00	258.00	1.1	3,282	0.03%
2022/08/16	0	252.00	0	0.00	254.50	0	3,224	0.00%
2022/08/15	0.1	253.96	4	258.50	252.50	-3.9	3,156	-0.12%
2022/08/12	14	261.68	15	261.67	262.00	-1.1	3,066	-0.03%
2022/08/10	1	277.54	0	279.00	277.00	1	2,964	0.03%
2022/08/09	1.1	282.45	0	0.00	281.00	1.1	2,965	0.04%
2022/08/05	1	282.50	0	0.00	282.00	1	3,010	0.03%
2022/08/03	1	279.00	0	0.00	281.00	1	3,068	0.03%
2022/08/02	3.2	277.47	0	0.00	277.50	3.2	3,108	0.10%
2022/08/01	11	280.00	0	0.00	282.50	11	3,060	0.36%
2022/07/29	2	280.75	0	0.00	281.50	2	3,050	0.07%
2022/07/28	2	319.50	11	324.14	319.00	-9	2,955	-0.30%
2022/07/27	6	322.50	0	0.00	322.50	6	2,870	0.21%
2022/07/21	0	0.00	2	320.50	322.00	-2	2,740	-0.07%
2022/07/20	1	315.00	0	0.00	316.00	1	2,705	0.04%
2022/07/18	1	308.50	1	308.50	308.50	0	2,678	0.00%
2022/07/11	0.1	309.50	0	0.00	309.50	0.1	2,597	0.00%
2022/07/08	1	306.00	0	0.00	305.00	1	2,592	0.04%
2022/07/04	0	303.00	0	0.00	301.50	0	2,666	0.00%
2022/07/01	1	310.00	0	309.50	309.50	1	2,666	0.04%
2022/06/30	1	317.87	0	0.00	310.50	1	2,657	0.04%
2022/06/27	0	329.00	1	328.00	328.50	-1	2,577	-0.04%
2022/06/24	0	326.00	0	0.00	326.00	0	2,571	0.00%
2022/06/22	1.1	323.18	1	325.00	321.50	0.1	2,605	0.00%
2022/06/21	0	0.00	0.2	323.00	332.00	-0.2	2,594	-0.01%
2022/06/16	1	326.50	1	329.50	324.50	0	2,605	0.00%
2022/06/15	1	325.00	1	326.50	325.00	0	2,688	0.00%
2022/06/14	1	323.50	1	326.00	325.00	0	2,881	0.00%
2022/06/13	1	325.00	0	0.00	327.00	1	2,923	0.03%
2022/06/08	0.1	340.00	0	0.00	338.50	0.1	2,996	0.00%
2022/06/06	0	343.00	1	341.50	340.00	-1	2,980	-0.03%
2022/06/02	1	343.50	0	0.00	342.50	1	3,011	0.03%
2022/05/27	1	328.00	1	329.00	329.00	0	3,046	0.00%
2022/05/23	1	326.00	0	326.00	323.50	1	3,089	0.03%
2022/05/19	3	323.50	0	0.00	325.00	3	3,078	0.10%
2022/05/17	0	335.00	0	0.00	332.50	0	3,010	0.00%
2022/05/16	1	333.50	0	0.00	332.00	1	2,983	0.03%
2022/05/13	1.2	330.58	0.1	333.00	332.50	1.2	2,957	0.04%
2022/05/12	4	337.76	3	343.00	338.00	1	2,908	0.03%
2022/05/11	0	0.00	1	346.00	349.50	-1	2,844	-0.04%
2022/05/10	2	345.00	0	0.00	350.00	2	2,831	0.07%
2022/05/09	0	0.00	1	354.50	356.50	-1	2,797	-0.04%
2022/05/06	0	360.50	0	0.00	358.00	0	2,781	0.00%
2022/05/05	6	365.00	6.2	365.94	366.00	-0.2	2,778	-0.01%
2022/05/03	0	0.00	1	358.50	362.00	-1	2,854	-0.04%
2022/04/28	1	355.00	0	358.50	356.50	1	2,945	0.03%
2022/04/27	0	354.50	0	0.00	355.00	0	2,929	0.00%
2022/04/25	0.1	358.00	0	0.00	356.00	0.1	2,928	0.00%
2022/04/22	0	0.00	1	359.00	363.00	-1	2,907	-0.03%
2022/04/20	1	360.00	0	0.00	359.50	1	2,911	0.03%
2022/04/15	0	0.00	2	355.00	356.50	-2	2,926	-0.07%
2022/04/14	1	357.50	0	0.00	357.00	1	2,946	0.03%
2022/04/13	1	353.00	1	351.00	354.50	0	2,954	0.00%
2022/04/12	5	350.10	2	349.02	349.00	3	2,973	0.10%
2022/04/11	2.2	357.72	0	359.00	356.50	2.1	2,942	0.07%
2022/04/07	2.2	361.68	2	362.31	360.50	0.2	2,908	0.01%
2022/04/06	3	367.67	0	0.00	367.50	3	2,862	0.11%
2022/04/01	1	371.00	0	0.00	373.50	1	2,827	0.04%
2022/03/31	0	0.00	1	375.00	373.50	-1	2,822	-0.04%
2022/03/30	0	0.00	2	375.25	375.50	-2	2,815	-0.07%
2022/03/29	1	377.50	0.1	377.00	376.00	0.9	2,805	0.03%
2022/03/28	0	0.00	1	378.00	378.00	-1	2,814	-0.04%
2022/03/25	2	374.00	1	376.50	374.00	1	2,804	0.04%
2022/03/24	2.3	374.13	1	374.00	373.00	1.3	2,764	0.05%
2022/03/23	0	0.00	2	371.75	372.50	-2	2,783	-0.07%
2022/03/22	1	372.50	2	372.00	372.00	-1	2,804	-0.04%
2022/03/21	37	374.72	9	373.72	374.50	28	2,763	1.01%
2022/03/18	5.1	373.44	38	377.24	372.50	-32.9	2,723	-1.21%
2022/03/17	10	377.10	3	383.00	377.00	7	2,651	0.26%
2022/03/16	1	374.50	8	371.13	379.00	-7	2,462	-0.28%
2022/03/15	4	366.00	3	364.50	368.00	1	2,392	0.04%
2022/03/14	4	364.88	12	368.25	369.50	-8	2,403	-0.33%
2022/03/11	6	369.83	3.1	370.21	371.50	2.9	2,345	0.12%
2022/03/10	2	368.00	0	0.00	366.50	2	2,313	0.09%
2022/03/09	5	358.50	5	358.30	360.00	0	2,301	0.00%
2022/03/08	4.5	358.78	7.1	356.72	358.50	-2.6	2,295	-0.11%
2022/03/07	0	0.00	4	363.25	364.00	-4	2,252	-0.18%
2022/03/04	2	380.50	0	0.00	376.00	2	2,249	0.09%
2022/03/03	9	376.28	0	0.00	380.00	9	2,227	0.40%
2022/03/01	4	374.62	4	373.75	373.50	0	2,199	0.00%
2022/02/25	0	0.00	4	369.00	371.50	-4	2,170	-0.18%
2022/02/24	2	370.50	1	370.50	371.00	1	2,165	0.05%
2022/02/23	1	377.00	1	380.00	377.50	0	2,153	0.00%
2022/02/22	0	0.00	1	373.50	377.50	-1	2,151	-0.05%
2022/02/21	2	377.50	1	375.00	378.50	1	2,150	0.05%
2022/02/18	0	0.00	1	372.50	372.00	-1	2,155	-0.05%
2022/02/17	0	0.00	1	372.50	371.50	-1	2,202	-0.05%
2022/02/16	0	0.00	1	368.00	369.00	-1	2,217	-0.05%
2022/02/15	6	364.25	1	365.50	362.50	5	2,264	0.22%
2022/02/10	0	367.00	1	367.50	370.00	-1	2,434	-0.04%
2022/02/09	3.1	364.66	5	363.20	366.00	-1.9	2,480	-0.08%
2022/01/26	1	360.00	0	0.00	359.50	1	2,508	0.04%
2022/01/25	11	358.00	10	357.80	360.00	1	2,504	0.04%
2022/01/24	3.1	368.56	6.1	365.18	364.50	-3	2,433	-0.12%
2022/01/21	1	375.50	0.1	376.00	377.00	0.9	2,371	0.04%
2022/01/20	1	378.50	0	0.00	378.50	1	2,358	0.04%
2022/01/18	3.1	380.47	8	377.50	380.00	-4.9	2,385	-0.21%
2022/01/13	0	378.00	0	0.00	378.00	0	2,478	0.00%
2022/01/12	1.1	375.73	0	0.00	378.00	1.1	2,509	0.04%
2022/01/11	5	378.90	2	379.50	378.00	3	2,511	0.12%
2022/01/07	2	375.26	0.1	378.00	377.50	1.9	2,492	0.08%
2022/01/06	207	379.30	1	380.00	380.00	206	2,512	8.20%	大買/鉅額交易
2022/01/05	1	378.13	15.1	380.70	380.50	-14.1	2,535	-0.56%
2022/01/04	0.2	376.19	1	376.00	377.00	-0.8	2,506	-0.03%
2022/01/03	0.1	376.00	1	377.00	373.50	-0.9	2,490	-0.04%
2021/12/30	0	374.80	1	376.00	376.00	-1	2,527	-0.04%
2021/12/29	1	373.00	0	0.00	373.50	1	2,513	0.04%
2021/12/28	0	0.00	1.1	373.41	373.50	-1.1	2,524	-0.04%
2021/12/27	0	0.00	2	371.75	372.50	-2	2,530	-0.08%
2021/12/24	3	370.67	0	0.00	370.00	3	2,544	0.12%
2021/12/23	0	0.00	1	371.50	371.00	-1	2,556	-0.04%
2021/12/22	3	369.50	1	369.50	370.00	2	2,572	0.08%
2021/12/21	0	369.50	1	370.50	370.50	-1	2,574	-0.04%
2021/12/17	0	367.50	1	369.00	366.50	-1	2,599	-0.04%
2021/12/16	2	367.50	1	368.47	367.00	1	2,577	0.04%
2021/12/15	3	364.17	0	0.00	364.50	3	2,563	0.12%
2021/12/14	1	363.50	3	366.67	366.50	-2	2,592	-0.08%
2021/12/13	2	366.00	2	369.00	366.50	0	2,599	0.00%
2021/12/10	0	367.50	4	369.50	368.00	-4	2,598	-0.15%
2021/12/09	0	0.00	4.1	365.61	367.00	-4.1	2,598	-0.16%
2021/12/08	2	362.00	1	363.00	360.00	1	2,584	0.04%
2021/12/07	0	0.00	1	366.00	366.50	-1	2,549	-0.04%
2021/12/03	0	0.00	0.9	364.28	365.50	-0.9	2,559	-0.04%
2021/12/02	2	362.00	1	363.50	363.50	1	2,552	0.04%
2021/12/01	0	0.00	2	360.49	360.00	-2	2,546	-0.08%
2021/11/30	0	0.00	2	359.75	352.50	-2	2,539	-0.08%
2021/11/29	2	353.50	0	0.00	355.50	2	2,486	0.08%
2021/11/26	1	356.50	2	358.00	356.00	-1	2,475	-0.04%
2021/11/25	0	0.00	3	359.50	361.00	-3	2,493	-0.12%
2021/11/24	0.1	355.50	0	0.00	355.00	0.1	2,508	0.00%
2021/11/22	3	356.50	0	0.00	356.00	3	2,490	0.12%
2021/11/19	0	0.00	1	361.50	360.50	-1	2,469	-0.04%
2021/11/18	2	360.50	0	0.00	359.50	2	2,465	0.08%
2021/11/17	0	0.00	1	357.50	357.50	-1	2,461	-0.04%
2021/11/16	14	354.93	5	354.10	354.50	9	2,478	0.36%
2021/11/15	4.1	357.64	0	0.00	359.00	4.1	2,476	0.16%
2021/11/12	6	360.17	2	357.50	360.00	4	2,495	0.16%
2021/11/11	19.1	364.11	0	0.00	365.00	19.1	2,504	0.76%
2021/11/10	2	375.00	1	377.00	377.50	1	2,445	0.04%
2021/11/09	0	0.00	1.2	372.71	375.50	-1.2	2,441	-0.05%
2021/11/08	1	369.01	40	369.50	371.50	-39	2,489	-1.57%
2021/11/05	2	363.74	11	361.95	364.50	-9	2,505	-0.36%
2021/11/04	1	356.00	7	357.79	359.00	-6	2,521	-0.24%
2021/11/03	1	355.50	1	357.50	356.00	0	2,520	0.00%
2021/11/02	1	356.50	1	356.50	356.00	0	2,524	0.00%
2021/11/01	3	354.00	0	0.00	355.00	3	2,569	0.12%
2021/10/29	0	0.00	2	351.50	353.00	-2	2,620	-0.08%
2021/10/28	1	355.50	0	0.00	354.00	1	2,678	0.04%
2021/10/27	0	0.00	1	356.00	357.50	-1	2,816	-0.04%
2021/10/25	0	0.00	1	353.00	353.00	-1	2,969	-0.03%
2021/10/22	3	354.00	6	353.08	356.00	-3	3,004	-0.10%
2021/10/21	1	349.00	2.2	349.45	349.00	-1.2	3,011	-0.04%
2021/10/20	1	343.00	4	345.63	344.50	-3	3,009	-0.10%
2021/10/19	1.1	338.55	0	0.00	339.00	1.1	3,108	0.04%
2021/10/18	1	337.00	0	0.00	335.50	1	3,177	0.03%
2021/10/15	4	335.13	1	335.50	334.00	3	3,194	0.09%
2021/10/14	9	337.72	17.1	336.10	333.50	-8.1	3,195	-0.25%
2021/10/13	1	338.50	1	340.50	343.50	0	3,174	0.00%
2021/10/12	10	338.90	0	0.00	338.00	10	3,162	0.32%
2021/10/08	3	337.67	2	336.50	338.00	1	3,147	0.03%
2021/10/07	1	334.00	3	333.33	337.00	-2	3,149	-0.06%
2021/10/06	3	324.67	0	0.00	323.00	3	3,144	0.10%
2021/10/01	3	320.33	9	321.17	320.50	-6	3,204	-0.19%
2021/09/30	1	326.50	0	0.00	325.50	1	3,195	0.03%
2021/09/29	3	331.17	0	0.00	328.50	3	3,189	0.09%
2021/09/28	1	338.50	1	339.50	338.50	0	3,179	0.00%
2021/09/27	4	339.50	0	0.00	340.50	4	3,175	0.13%
2021/09/24	3	336.00	0	0.00	337.00	3	3,182	0.09%
2021/09/23	2	332.50	0	0.00	331.50	2	3,179	0.06%
2021/09/15	0	0.00	3	323.83	322.50	-3	3,257	-0.09%
2021/09/14	0.1	323.50	4	322.13	322.50	-4	3,315	-0.12%
2021/09/13	0	0.00	4	319.25	320.00	-4	3,394	-0.12%
2021/09/10	0	0.00	3	318.00	316.00	-3	3,433	-0.09%
2021/09/06	0	0.00	1	323.50	323.00	-1	3,521	-0.03%
2021/09/01	2	322.00	0	0.00	321.00	2	3,621	0.06%
2021/08/31	0	0.00	2	322.50	324.00	-2	3,634	-0.06%
2021/08/27	0	0.00	1	317.00	317.50	-1	3,625	-0.03%
2021/08/24	1	318.00	0	0.00	315.00	1	3,747	0.03%
2021/08/23	1	316.50	0	0.00	317.50	1	3,764	0.03%
2021/08/20	3	311.17	3	311.67	312.00	0	3,789	0.00%
2021/08/19	7	313.86	2	314.25	311.00	5	3,821	0.13%
2021/08/18	0	314.00	0	0.00	317.50	0	3,817	0.00%
2021/08/13	2.6	319.10	0	0.00	316.50	2.6	3,893	0.07%
2021/08/12	17	320.41	12	322.96	319.00	5	4,117	0.12%
2021/08/11	6	322.40	4.1	320.85	323.00	1.9	4,271	0.05%
2021/08/10	8	318.63	0	0.00	319.50	8	4,299	0.19%
2021/08/06	0.4	324.50	0	0.00	323.50	0.4	4,430	0.01%
2021/08/05	0	324.00	1	323.50	321.00	-1	4,593	-0.02%
2021/08/04	2	321.00	1	324.00	324.00	1	4,686	0.02%
2021/08/02	36.1	315.87	7	317.50	319.50	29.1	4,726	0.62%
2021/07/30	1	351.00	2.2	352.91	351.00	-1.2	4,651	-0.03%
2021/07/29	1	352.00	0	0.00	352.50	1	4,654	0.02%
2021/07/28	2	355.75	2	354.25	353.50	0	4,637	0.00%
2021/07/27	0	0.00	1	358.00	359.00	-1	4,622	-0.02%
2021/07/26	3.1	354.03	0	0.00	354.50	3.1	4,608	0.07%
2021/07/23	30.2	355.68	2	356.00	354.50	28.2	4,590	0.61%
2021/07/22	4.2	367.62	1	369.00	365.50	3.2	4,465	0.07%
2021/07/21	0	0.00	1	371.00	370.50	-1	4,444	-0.02%
2021/07/20	2	371.25	1	371.00	371.00	1	4,455	0.02%
2021/07/19	1	373.50	0.1	373.00	372.00	0.9	4,485	0.02%
2021/07/16	0	0.00	3	374.50	376.00	-3	4,532	-0.07%
2021/07/15	0	0.00	1	379.00	378.50	-1	4,558	-0.02%
2021/07/14	1	379.00	0	0.00	379.00	1	4,583	0.02%
2021/07/09	1	373.00	0	0.00	373.00	1	4,720	0.02%
2021/07/08	0	0.00	1	380.50	381.00	-1	4,701	-0.02%
2021/07/07	1	378.50	1	378.00	379.00	0	4,734	0.00%
2021/07/06	0	0.00	0.3	377.50	376.00	-0.3	4,763	-0.01%
2021/07/05	4	375.50	1	375.00	376.00	3	4,778	0.06%
2021/07/02	3	370.00	0	0.00	371.00	3	4,796	0.06%
2021/07/01	2.1	369.02	0.5	371.00	367.00	1.6	4,819	0.03%
2021/06/30	0	0.00	1	373.50	371.50	-1	4,824	-0.02%
2021/06/29	0	0.00	2	371.25	370.00	-2	4,815	-0.04%
2021/06/28	0.1	368.25	2.6	368.38	372.50	-2.5	4,845	-0.05%
2021/06/25	5.3	370.44	0	0.00	367.00	5.3	4,850	0.11%
2021/06/24	0.2	375.69	0	376.00	373.50	0.1	4,818	0.00%
2021/06/23	4	372.38	0.2	376.00	374.00	3.8	4,837	0.08%
2021/06/22	3.2	377.86	1.2	380.75	375.00	2	4,800	0.04%
2021/06/21	0	385.33	1	387.50	383.00	-1	4,767	-0.02%
2021/06/18	1	385.00	0	0.00	385.00	1	4,787	0.02%
2021/06/17	2	386.75	0	0.00	388.00	2	4,885	0.04%
2021/06/16	3	386.50	3	388.33	388.00	0	5,262	0.00%
2021/06/15	1	381.50	0	0.00	383.50	1	5,462	0.02%
2021/06/11	2.2	385.05	0.3	387.00	383.00	1.9	5,498	0.03%
2021/06/10	1	388.00	1	385.50	385.50	0	5,516	0.00%
2021/06/09	1	386.00	0	0.00	386.00	1	5,508	0.02%
2021/06/08	2	388.50	1	389.50	390.00	1	5,549	0.02%
2021/06/07	2	387.25	0	0.00	388.00	2	5,592	0.04%
2021/06/03	1	392.00	0	0.00	392.00	1	5,623	0.02%
2021/06/01	1	401.00	3	400.33	403.00	-2	5,623	-0.04%
2021/05/31	1	395.00	2	393.75	395.00	-1	5,653	-0.02%
2021/05/28	1	393.00	0.1	390.00	391.50	0.9	5,701	0.02%
2021/05/27	1	388.00	1	390.50	388.00	0	5,764	0.00%
2021/05/26	1	392.00	2.4	392.52	397.50	-1.4	5,787	-0.02%
2021/05/25	1	391.51	2	392.50	390.50	-1	5,824	-0.02%
2021/05/24	2	390.00	1	391.00	390.00	1	5,912	0.02%
2021/05/21	2.2	391.95	0	0.00	392.50	2.2	5,916	0.04%
2021/05/20	139.4	408.43	136.2	416.38	397.00	3.2	5,847	0.05%	大買/大賣/
2021/05/19	3.3	389.80	20.4	397.02	409.50	-17.1	5,622	-0.30%
2021/05/18	5	380.80	4	383.13	384.00	1	5,420	0.02%
2021/05/17	2	369.01	20	362.50	368.00	-18	5,395	-0.33%
2021/05/14	1	380.00	0	0.00	380.00	1	5,301	0.02%
2021/05/13	20.9	377.16	21	380.19	379.50	-0.1	5,226	0.00%
2021/05/12	10	350.08	20.1	355.03	361.50	-10	5,069	-0.20%
2021/05/11	1.6	367.73	2	374.00	367.50	-0.5	4,957	-0.01%
2021/05/10	2.5	391.36	0	0.00	387.00	2.5	4,863	0.05%
2021/05/07	12	388.83	5	389.40	391.00	7	4,846	0.14%
2021/05/06	30.1	387.32	1	388.50	380.50	29.1	4,815	0.60%
2021/05/05	1.1	384.79	2	383.75	380.50	-0.9	4,797	-0.02%
2021/05/04	0.1	373.79	6	377.50	378.00	-5.9	4,775	-0.12%
2021/05/03	1.1	376.57	2	377.50	376.50	-0.9	4,794	-0.02%
2021/04/29	1	376.50	0	0.00	376.00	1	4,809	0.02%
2021/04/27	3	374.17	0	0.00	375.00	3	4,869	0.06%
2021/04/26	0	379.00	2	380.00	380.00	-2	4,835	-0.04%
2021/04/23	1	374.00	1	378.00	378.00	0	4,836	0.00%
2021/04/22	1	375.00	1.1	371.29	373.50	-0.1	4,845	0.00%
2021/04/21	2	377.01	0	0.00	376.50	2	4,841	0.04%
2021/04/20	1	384.50	0	0.00	383.00	1	4,875	0.02%
2021/04/19	5	388.90	0	0.00	385.50	5	4,906	0.10%
2021/04/16	1	388.49	1	389.00	388.00	0	4,915	0.00%
2021/04/14	0	0.00	1	366.00	370.50	-1	5,037	-0.02%
2021/04/13	1	376.00	0	0.00	370.50	1	5,034	0.02%
2021/04/12	1	373.50	0	0.00	374.50	1	4,996	0.02%
2021/04/06	1	370.50	0	0.00	369.00	1	4,884	0.02%
2021/03/31	2	373.01	0	0.00	372.50	2	4,845	0.04%
2021/03/25	1	363.50	0	0.00	365.00	1	4,693	0.02%
2021/03/24	0	369.00	0	0.00	366.00	0	4,672	0.00%
2021/03/23	1	365.50	5	367.10	365.50	-4	4,615	-0.09%
2021/03/22	2	372.25	28	373.82	368.50	-26	4,554	-0.57%
2021/03/19	8.1	371.50	8.2	374.23	377.50	-0.1	4,421	0.00%
2021/03/18	1.1	358.00	3	357.50	358.00	-1.9	4,050	-0.05%
2021/03/17	10	328.05	1	325.50	325.50	9	3,831	0.23%
2021/03/16	6	332.83	1	330.00	331.00	5	3,833	0.13%
2021/03/15	6	326.33	0	0.00	326.00	6	3,842	0.16%
2021/03/12	11	318.91	0	0.00	323.50	11	3,861	0.28%
2021/03/10	1	314.50	1	315.00	312.50	0	3,806	0.00%
2021/03/09	0	0.00	1	310.50	313.00	-1	3,805	-0.03%
2021/03/08	0	0.00	1	318.50	315.50	-1	3,786	-0.03%
2021/03/04	3	312.00	0	0.00	313.50	3	3,770	0.08%
2021/03/03	1	312.00	1	314.50	316.50	0	3,715	0.00%
2021/03/02	0	0.00	3	309.17	307.50	-3	3,654	-0.08%
2021/02/26	3	303.67	0	0.00	304.00	3	3,570	0.08%
2021/02/25	3	308.83	3	305.50	305.50	0	3,501	0.00%
2021/02/24	3	300.00	1	300.00	300.50	2	3,455	0.06%
2021/02/23	1	290.50	0	0.00	290.50	1	3,341	0.03%
2021/02/22	0	0.00	1	293.00	290.00	-1	3,340	-0.03%
2021/02/19	2	288.50	1	292.00	290.00	1	3,341	0.03%
2021/02/18	0	0.00	1	288.00	289.00	-1	3,353	-0.03%
2021/02/17	7	293.43	6	291.92	289.50	1	3,386	0.03%
2021/02/01	0	0.00	0	283.50	283.50	0	3,573	0.00%
2021/01/29	1	289.00	0	0.00	286.50	1	3,572	0.03%
2021/01/27	0	0.00	1	291.00	293.00	-1	3,502	-0.03%
2021/01/26	2	287.75	0	0.00	284.00	2	3,422	0.06%
2021/01/25	1	283.00	2	287.75	290.00	-1	3,387	-0.03%
2021/01/22	0	0.00	2	284.50	284.50	-2	3,353	-0.06%
2021/01/21	1	280.00	0.1	279.50	282.00	0.9	3,325	0.03%
2021/01/20	1	280.00	1	279.00	276.00	0	3,317	0.00%
2021/01/19	0	0.00	2	283.50	285.00	-2	3,273	-0.06%
2021/01/18	0	0.00	0	283.00	283.00	0	3,348	0.00%
2021/01/15	2	288.00	9.1	287.99	287.00	-7	3,335	-0.21%
2021/01/14	1	288.00	1.4	288.30	288.00	-0.4	3,299	-0.01%
2021/01/11	4	282.63	0.2	281.50	283.50	3.8	3,167	0.12%
2021/01/08	3.2	270.34	11	272.55	279.50	-7.8	3,081	-0.25%
2021/01/07	3.1	258.76	3.1	261.56	261.50	0	2,927	0.00%
2021/01/06	0	0.00	1	253.50	254.00	-1	2,837	-0.04%
2021/01/05	0.4	251.75	1	252.00	253.00	-0.6	2,828	-0.02%
2021/01/04	0	0.00	1	251.50	251.00	-1	2,835	-0.04%
2020/12/31	0	0.00	0	251.00	250.50	0	2,831	0.00%
2020/12/28	0.2	249.50	0	0.00	250.00	0.2	2,857	0.01%
2020/12/17	1	256.00	0	0.00	253.50	1	2,879	0.03%
2020/12/11	1	256.00	0	0.00	255.00	1	2,910	0.03%
2020/12/10	1.2	258.08	0	0.00	257.00	1.2	2,909	0.04%
2020/12/09	1	263.00	0	0.00	264.00	1	2,859	0.03%
2020/12/07	0	0.00	2	257.25	254.00	-2	2,809	-0.07%
2020/12/04	0	0.00	1	250.00	251.50	-1	2,752	-0.04%
2020/12/02	0	0.00	5	250.00	249.50	-5	2,712	-0.18%
2020/11/27	2	251.25	3	251.00	251.50	-1	2,761	-0.04%
2020/11/26	0	251.00	0	0.00	251.50	0	2,766	0.00%
2020/11/24	0	0.00	3	252.33	249.50	-3	2,767	-0.11%
2020/11/19	0	0.00	1	250.00	251.00	-1	2,752	-0.04%
2020/11/18	5	253.00	0	0.00	251.50	5	2,734	0.18%
2020/11/17	1	251.50	2	251.50	250.00	-1	2,711	-0.04%
2020/11/16	1	249.00	1	249.50	249.50	0	2,727	0.00%
2020/11/13	4	245.00	2	246.00	246.00	2	2,708	0.07%
2020/11/12	12.6	246.89	5	245.50	244.00	7.6	2,721	0.28%
2020/11/11	1	239.00	0	0.00	248.50	1	2,655	0.04%
2020/11/10	1	241.00	0	0.00	241.50	1	2,672	0.04%
2020/11/09	1	248.00	0	0.00	251.00	1	2,848	0.04%
2020/11/03	0.4	243.00	0	0.00	243.00	0.4	2,976	0.01%
2020/10/30	0.1	246.00	0	0.00	242.50	0.1	3,161	0.00%
2020/10/26	12	253.79	14	254.82	247.50	-2	3,092	-0.06%
2020/10/22	3	238.50	0	0.00	241.50	3	3,001	0.10%
2020/10/21	0	0.00	2	240.50	242.00	-2	3,012	-0.07%
2020/10/20	5	236.40	0	0.00	237.50	5	3,013	0.17%
2020/10/13	2	246.00	0	0.00	247.50	2	3,064	0.07%
2020/09/30	0	0.00	1	254.00	253.50	-1	3,113	-0.03%
2020/09/25	0	0.00	1	250.00	246.50	-1	3,177	-0.03%
2020/09/24	5	252.30	0	0.00	253.50	5	3,171	0.16%
2020/09/23	0	0.00	1	259.00	259.00	-1	3,155	-0.03%
2020/09/22	1	258.00	0	0.00	258.00	1	3,167	0.03%
2020/09/21	0	0.00	1	258.50	257.00	-1	3,185	-0.03%
2020/09/17	6	257.00	0	0.00	256.00	6	3,335	0.18%
2020/09/15	2	256.25	1	255.50	256.50	1	3,508	0.03%
2020/09/14	0	0.00	1	252.50	256.00	-1	3,577	-0.03%
2020/09/10	0	0.00	1	257.00	254.50	-1	3,626	-0.03%
2020/09/03	0	0.00	482	253.07	252.50	-482	3,775	-12.77%	大賣/鉅額交易
2020/08/27	0	0.00	1	249.50	249.00	-1	3,710	-0.03%
2020/08/24	1	247.50	2	246.00	247.50	-1	3,699	-0.03%
2020/08/21	2	248.00	0	0.00	249.50	2	3,690	0.05%
2020/08/20	1	245.00	0	0.00	246.00	1	3,648	0.03%
2020/08/19	1	253.00	1	257.50	253.50	0	3,603	0.00%
2020/08/18	0	0.00	1	248.00	253.50	-1	3,550	-0.03%
2020/08/17	2	250.75	0	0.00	251.50	2	3,501	0.06%
2020/08/14	1	245.00	9	245.94	245.00	-8	3,453	-0.23%
2020/08/13	17	234.15	24	236.54	242.00	-7	3,394	-0.21%
2020/08/12	0	0.00	1	226.50	227.00	-1	3,199	-0.03%
2020/08/10	2	230.25	1	231.50	230.50	1	3,169	0.03%
2020/08/07	0	0.00	1	230.00	230.00	-1	3,206	-0.03%
2020/08/05	0	0.00	2	223.50	224.50	-2	3,086	-0.06%
2020/08/04	1	215.00	0	0.00	214.50	1	2,974	0.03%
2020/08/03	1	213.00	0	0.00	213.00	1	2,985	0.03%
2020/07/22	0.2	224.00	0	0.00	224.50	0.2	2,898	0.01%
2020/07/17	2	219.00	0	0.00	220.00	2	2,850	0.07%
2020/07/16	6	218.83	0	0.00	219.50	6	2,866	0.21%
2020/07/15	0	0.00	2.2	217.50	217.50	-2.2	2,816	-0.08%
2020/07/14	2	219.00	0	0.00	217.50	2	2,823	0.07%
2020/07/13	1	218.00	0	0.00	219.00	1	2,838	0.04%
2020/07/02	1	216.50	0	0.00	218.00	1	2,784	0.04%
2020/07/01	2	216.75	0	0.00	216.00	2	2,797	0.07%
2020/06/29	1	218.00	6	216.08	215.50	-5	2,822	-0.18%
2020/06/24	5	226.00	1	223.50	223.50	4	2,765	0.14%
2020/06/22	0	0.00	1	240.00	245.00	-1	2,607	-0.04%
2020/06/16	0	0.00	2	229.00	230.00	-2	2,541	-0.08%
2020/06/15	1	226.00	0	0.00	225.00	1	2,549	0.04%
2020/06/12	4	223.50	1	223.00	226.00	3	2,539	0.12%
2020/06/08	1	220.50	0	0.00	220.00	1	2,557	0.04%
2020/06/05	0	0.00	1	218.50	219.00	-1	2,557	-0.04%
2020/06/03	1	215.50	0	0.00	216.50	1	2,595	0.04%
2020/06/02	1	213.50	0	0.00	214.00	1	2,590	0.04%
2020/05/27	0	0.00	1	207.50	208.00	-1	2,567	-0.04%
2020/05/21	2	206.00	1	206.50	206.50	1	2,575	0.04%
2020/05/19	0	0.00	3	209.17	210.50	-3	2,505	-0.12%
2020/05/18	2	203.50	0	0.00	202.00	2	2,456	0.08%
2020/05/15	1	206.50	1	208.00	207.00	0	2,443	0.00%
2020/05/14	11	205.45	18	206.78	208.00	-7	2,383	-0.29%
2020/05/11	0	0.00	1	202.00	202.00	-1	2,310	-0.04%
2020/05/08	1	199.50	0	0.00	200.50	1	2,295	0.04%
2020/05/07	0	0.00	1	198.00	197.00	-1	2,280	-0.04%
2020/05/06	1	196.00	0	0.00	196.00	1	2,272	0.04%
2020/05/05	2	198.75	0	0.00	198.00	2	2,273	0.09%
2020/05/04	1	196.50	1	198.50	198.50	0	2,273	0.00%
2020/04/30	1	201.50	0	0.00	202.50	1	2,251	0.04%
2020/04/28	1	199.00	1	199.00	199.00	0	2,229	0.00%
2020/04/23	1	194.00	0	0.00	193.50	1	2,248	0.04%
2020/04/21	0	0.00	2	192.75	193.50	-2	2,224	-0.09%
2020/04/20	1	197.00	0	0.00	197.00	1	2,193	0.05%
2020/04/16	1	197.00	1	196.50	196.50	0	2,165	0.00%
2020/04/15	2	199.00	0	0.00	198.50	2	2,139	0.09%
2020/04/14	1	199.00	0.2	199.00	198.50	0.8	2,109	0.04%
2020/04/10	0	0.00	1	197.50	197.50	-1	2,090	-0.05%
2020/04/08	0	0.00	1	196.50	195.50	-1	2,062	-0.05%
2020/04/07	2	196.00	0	0.00	196.00	2	2,035	0.10%
2020/04/06	1	195.50	2	196.00	197.00	-1	2,003	-0.05%
2020/03/30	0	0.00	1	189.50	193.00	-1	1,867	-0.05%
2020/03/27	2	192.00	1	192.00	192.00	1	1,830	0.05%
2020/03/26	0	0.00	0.4	187.00	186.00	-0.4	1,776	-0.02%
2020/03/25	1	180.50	2	181.75	180.00	-1	1,753	-0.06%
2020/03/20	6	174.75	5	173.40	175.00	1	1,678	0.06%
2020/03/19	0	0.00	1	173.00	173.00	-1	1,594	-0.06%
2020/03/18	1	184.00	0	0.00	186.00	1	1,534	0.07%
2020/03/17	0	0.00	1	183.00	185.00	-1	1,511	-0.07%
2020/03/13	3	186.67	0	0.00	190.00	3	1,435	0.21%
2020/03/06	2	201.75	0	0.00	202.00	2	1,236	0.16%
2020/03/05	1	203.00	0	0.00	203.00	1	1,223	0.08%
2020/02/27	1	208.00	0	0.00	206.00	1	1,249	0.08%
2020/02/24	1	212.00	0	0.00	213.00	1	1,263	0.08%
2020/02/18	1	214.50	1	213.50	215.50	0	1,423	0.00%
2020/02/11	1	221.00	0	0.00	219.00	1	1,529	0.07%
2020/02/10	1	219.50	0	0.00	219.50	1	1,539	0.06%
2020/02/06	0	0.00	0.4	222.00	221.50	-0.4	1,547	-0.02%
2020/01/30	1	226.50	0	0.00	222.50	1	1,531	0.07%
2020/01/16	0	0.00	2	234.00	235.00	-2	1,502	-0.13%
2019/12/31	2	232.00	0	0.00	231.50	2	1,530	0.13%
2019/12/27	0	0.00	1	234.50	234.50	-1	1,561	-0.06%
2019/12/24	1	234.00	1	232.50	232.50	0	1,654	0.00%
2019/12/23	1	234.50	1	235.50	235.50	0	1,667	0.00%
2019/12/19	1	235.50	1	233.00	233.00	0	1,660	0.00%
2019/12/18	1	239.00	0	0.00	239.00	1	1,645	0.06%
2019/12/11	0	0.00	1	230.50	231.50	-1	1,593	-0.06%
2019/12/10	0	0.00	0.1	232.00	233.50	-0.1	1,585	0.00%
2019/12/02	0	0.00	2	228.00	229.00	-2	1,561	-0.13%
2019/11/27	0	0.00	1	234.50	233.00	-1	1,546	-0.06%
2019/11/26	0	0.00	3	236.50	232.00	-3	1,539	-0.19%
2019/11/25	1	238.00	0	0.00	236.00	1	1,459	0.07%
2019/11/22	0	0.00	0.2	239.50	241.00	-0.2	1,453	-0.01%
2019/11/20	0	0.00	1	239.00	240.00	-1	1,414	-0.07%
2019/11/19	2	236.50	0	0.00	237.50	2	1,379	0.14%
2019/11/18	0	0.00	3	228.50	230.00	-3	1,335	-0.22%
2019/11/15	0	0.00	1	228.50	227.50	-1	1,309	-0.08%
2019/11/14	1	224.50	2	227.50	226.50	-1	1,245	-0.08%
2019/11/13	0	213.00	0	213.00	213.50	0	1,146	0.00%
2019/11/12	1	213.00	0	0.00	213.50	1	1,153	0.09%
2019/11/11	2	210.00	0.2	210.50	211.00	1.8	1,163	0.16%
2019/11/06	1	213.50	0	0.00	214.00	1	1,149	0.09%
2019/11/05	0	0.00	1	213.50	213.50	-1	1,165	-0.09%
2019/10/31	0	207.00	0	0.00	206.50	0	1,207	0.00%
2019/10/17	0	0.00	2	208.75	209.50	-2	1,280	-0.16%
2019/10/15	0	0.00	1	202.00	202.00	-1	1,251	-0.08%
2019/10/08	0	0.00	5	203.50	202.50	-5	1,238	-0.40%
2019/10/03	1	198.00	1	197.00	199.00	0	1,233	0.00%
2019/10/02	100	200.22	0	0.00	200.00	100	1,243	8.04%
2019/10/01	8	199.94	0	0.00	199.00	8	1,249	0.64%
2019/09/16	0	0.00	2	208.75	209.00	-2	1,235	-0.16%
2019/09/02	0	0.00	3	204.50	205.00	-3	1,211	-0.25%
2019/08/23	1	200.50	0	0.00	200.50	1	1,212	0.08%
2019/08/08	1	205.00	200	204.00	203.50	-199	1,232	-16.14%	大賣/鉅額交易
2019/08/07	3	202.33	0	0.00	204.50	3	1,230	0.24%
2019/08/02	0	0.00	1	210.00	211.00	-1	1,190	-0.08%
2019/07/24	0	0.00	0.1	225.00	226.00	-0.1	1,072	-0.01%
2019/07/10	0	0.00	1	215.50	215.50	-1	1,005	-0.10%
2019/07/08	4	218.88	1	216.50	218.00	3	1,004	0.30%
2019/07/05	1	230.50	0	0.00	232.00	1	972	0.10%
2019/07/03	1	224.00	0	0.00	224.50	1	957	0.10%
2019/07/02	1	223.00	0	0.00	223.50	1	957	0.10%
2019/06/18	0	0.00	4	220.00	222.00	-4	942	-0.42%
2019/06/17	0	0.00	1	221.00	218.00	-1	939	-0.11%
2019/06/12	1	218.00	0	0.00	219.00	1	953	0.10%
2019/06/11	1	217.50	0	0.00	218.50	1	955	0.10%
2019/06/05	0	0.00	5	220.00	218.00	-5	973	-0.51%
2019/05/22	10	218.00	0	0.00	217.50	10	997	1.00%
2019/05/10	141	222.34	0	0.00	220.00	141	1,000	14.09%	大買/鉅額交易
2019/05/08	1	228.50	0	0.00	230.00	1	1,003	0.10%
2019/05/06	1	233.00	0	0.00	233.50	1	1,008	0.10%
2019/05/02	1	238.00	0	0.00	238.50	1	1,018	0.10%
2019/04/23	0	0.00	1	238.50	238.50	-1	1,069	-0.09%
2019/04/15	0	0.00	6	231.42	232.00	-6	1,104	-0.54%
2019/04/09	5	231.00	0	0.00	230.00	5	1,102	0.45%
2019/04/02	0	0.00	1	226.00	225.50	-1	1,068	-0.09%
2019/04/01	0	0.00	1	223.50	222.50	-1	1,061	-0.09%
2019/03/28	1	221.00	0	0.00	221.00	1	1,053	0.09%
2019/03/25	1	219.00	0	0.00	219.00	1	1,100	0.09%
2019/03/20	0	0.00	1	225.50	226.00	-1	1,113	-0.09%
2019/03/14	0	0.00	2	224.75	225.00	-2	1,139	-0.18%
2019/03/12	1	221.00	0	0.00	221.00	1	1,157	0.09%
2019/03/11	1	216.00	0	0.00	216.00	1	1,157	0.09%
2019/03/08	1	220.00	0	0.00	219.50	1	1,182	0.08%
2019/02/27	0	220.50	0	0.00	219.50	0	1,233	0.00%
2019/02/21	0	229.00	0	0.00	229.00	0	1,220	0.00%
2019/01/18	0	0.00	1	230.50	232.50	-1	1,379	-0.07%
2018/12/27	2	201.00	2	201.50	200.00	0	1,460	0.00%
2018/12/26	0	198.50	0	0.00	198.50	0	1,470	0.00%
2018/12/24	0	0.00	1	202.50	202.50	-1	1,501	-0.07%
2018/12/20	1	210.00	0	0.00	206.00	1	1,508	0.07%
2018/11/29	0.5	218.00	0	0.00	218.00	0.5	1,368	0.04%
2018/11/27	1	216.50	0	0.00	217.00	1	1,329	0.08%
2018/11/19	0	0.00	1	216.50	215.00	-1	1,285	-0.08%
2018/11/15	3	210.51	3	207.17	213.50	0	1,272	0.00%
2018/11/13	0	228.00	0	0.00	228.00	0	1,191	0.00%
2018/11/01	2	229.25	2	233.00	237.00	0	1,312	0.00%
2018/10/31	0	229.00	0	0.00	229.00	0	1,307	0.00%
2018/10/30	1	225.00	0	0.00	227.00	1	1,296	0.08%
2018/10/29	2	228.75	2	229.00	229.00	0	1,301	0.00%
2018/10/15	0	238.50	0	0.00	237.50	0	1,362	0.00%
2018/10/11	3	238.67	2	237.50	239.00	1	1,403	0.07%
2018/10/04	1	249.50	1	250.00	249.00	0	1,415	0.00%
2018/09/20	0.1	252.00	0	0.00	251.50	0.1	1,487	0.01%
2018/09/18	0.5	250.00	0	0.00	250.50	0.5	1,502	0.03%
2018/09/11	0	255.00	0	0.00	256.00	0	1,559	0.00%
2018/08/30	0	0.00	1	258.50	257.00	-1	1,602	-0.06%
2018/08/21	0.2	256.00	0	0.00	257.00	0.2	1,651	0.01%
2018/08/17	0	0.00	1	244.50	245.50	-1	1,616	-0.06%
2018/08/15	0	244.50	1	242.50	243.00	-1	1,583	-0.06%
2018/08/13	1	251.50	0	0.00	254.50	1	1,520	0.07%
2018/07/31	0	0.00	1	267.00	263.50	-1	1,580	-0.06%
2018/07/30	0	261.00	0	0.00	262.50	0	1,518	0.00%
2018/07/24	0	262.00	0	0.00	263.50	0	1,481	0.00%
2018/07/23	0	260.50	0	0.00	261.50	0	1,477	0.00%
2018/07/19	0	259.50	0	0.00	259.50	0	1,483	0.00%
2018/07/03	0	0.00	1	259.00	260.00	-1	1,321	-0.08%
2018/07/02	2	273.25	0	0.00	273.00	2	1,309	0.15%
2018/06/19	1	275.50	0	0.00	278.00	1	1,204	0.08%
2018/06/13	0	0.00	1	281.00	281.00	-1	1,147	-0.09%
2018/06/11	0	0.00	1	283.00	280.50	-1	1,171	-0.09%
2018/06/07	0	0.00	1	280.00	280.00	-1	1,166	-0.09%
2018/05/25	0	0.00	0	274.50	274.50	0	1,165	0.00%
2018/05/15	0	0.00	1	275.50	273.00	-1	1,251	-0.08%
2018/05/08	1	280.00	0	0.00	280.00	1	1,284	0.08%
2018/05/02	50	278.90	0	0.00	279.00	50	1,275	3.92%
2018/04/24	0	0.00	3	278.83	279.00	-3	1,286	-0.23%
2018/04/19	1	278.00	0	0.00	279.50	1	1,338	0.07%
2018/03/30	0	0.00	1	275.00	274.50	-1	1,408	-0.07%
2018/03/28	1	274.00	0.3	273.00	274.50	0.7	1,386	0.05%
2018/03/26	0	0.00	18	272.00	272.00	-18	1,375	-1.31%
2018/03/23	0	271.50	0	0.00	270.50	0	1,374	0.00%
2018/03/19	1	277.50	1	275.50	277.50	0	1,377	0.00%
2018/03/16	1	276.00	1	277.50	276.00	0	1,388	0.00%
2018/03/15	0	0.00	0	276.00	275.00	0	1,373	0.00%
2018/03/14	1	274.50	0	0.00	274.00	1	1,376	0.07%
2018/03/09	0	0.00	0	269.50	269.50	0	1,376	0.00%
2018/02/06	1	269.50	0	0.00	270.00	1	1,348	0.07%
2018/02/05	0	0.00	2	275.00	276.50	-2	1,337	-0.15%
2018/02/02	160	279.88	0	0.00	282.50	160	1,332	12.01%	大買/鉅額交易
2018/01/29	0	0.00	1	281.00	282.00	-1	1,315	-0.08%
2018/01/25	1	279.00	0	0.00	281.00	1	1,306	0.08%
2018/01/24	2	278.00	0	0.00	280.50	2	1,291	0.15%
2018/01/23	0	0.00	2	281.00	281.50	-2	1,283	-0.16%
2018/01/19	0	0.00	2	280.50	280.50	-2	1,254	-0.16%
2018/01/18	0	0.00	2	280.00	279.50	-2	1,252	-0.16%
2018/01/17	0	0.00	1	274.50	276.00	-1	1,228	-0.08%
2018/01/16	0	0.00	1	271.00	271.00	-1	1,200	-0.08%
2018/01/15	0	0.00	1	267.00	268.00	-1	1,183	-0.08%
2018/01/11	0	0.00	2	263.50	265.50	-2	1,200	-0.17%
2018/01/10	1	260.00	0	0.00	264.00	1	1,211	0.08%
2018/01/09	6	264.42	0	0.00	262.50	6	1,182	0.51%
2018/01/05	0	0.00	1	270.00	272.00	-1	1,141	-0.09%