台達電 (2308)-台灣企銀券商分點個股進出

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
320.5
漲跌
▼0.5
漲幅
-0.16%
成交量
9,162張
產業
上市電子零組件類股
2198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－台灣企銀券商分點個股進出

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

台灣企銀券商分點個股進出
台灣企銀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
2024/04/29	0	0.00	3.1	320.66	321.00	-3.1	11,523	-0.03%
2024/04/26	1	319.00	4	315.88	315.00	-3	11,528	-0.03%
2024/04/25	1	306.00	6.1	308.17	306.00	-5.1	11,440	-0.04%
2024/04/24	0	0.00	2	303.00	304.00	-2	11,454	-0.02%
2024/04/23	10	301.54	2	297.50	297.50	8	11,630	0.07%
2024/04/22	2	299.98	6	299.42	300.00	-4	11,707	-0.03%
2024/04/19	10.1	299.40	2.1	305.98	298.50	8	11,655	0.07%
2024/04/18	3.1	309.13	1.1	302.62	309.00	2.1	11,503	0.02%
2024/04/17	4.2	297.60	1	298.50	300.50	3.2	11,382	0.03%
2024/04/16	6.2	297.76	0	0.00	293.00	6.2	11,428	0.05%
2024/04/15	2.1	309.45	0.1	312.00	308.00	2	11,364	0.02%
2024/04/12	2	318.75	1	316.50	317.00	1	11,250	0.01%
2024/04/11	10	319.90	7.2	318.86	319.50	2.8	11,177	0.03%
2024/04/10	5	329.90	1	330.50	328.00	4	10,983	0.04%
2024/04/09	5	331.10	5.2	332.99	334.00	-0.2	10,950	0.00%
2024/04/08	1	335.50	2	338.00	334.00	-1	10,910	-0.01%
2024/04/03	4	332.50	6	333.50	332.00	-2	10,795	-0.02%
2024/04/02	7.1	335.90	2	330.25	338.00	5.1	10,773	0.05%
2024/04/01	5.3	336.85	0	0.00	334.50	5.3	10,704	0.05%
2024/03/29	2	343.00	3	349.67	341.00	-1	10,582	-0.01%
2024/03/28	1.1	344.82	1	343.00	342.50	0.1	10,405	0.00%
2024/03/27	14.1	343.13	1	341.50	341.50	13.1	10,303	0.13%
2024/03/26	3.2	342.25	1.5	348.40	343.50	1.7	10,120	0.02%
2024/03/25	37.1	353.67	3	355.33	352.50	34.1	9,830	0.35%
2024/03/22	17.5	354.34	30.8	354.89	358.00	-13.4	9,577	-0.14%
2024/03/21	1.1	336.00	29.1	335.07	338.00	-28.1	8,616	-0.33%
2024/03/20	0.2	316.83	5	320.00	316.00	-4.9	8,247	-0.06%
2024/03/19	5.1	314.80	7	319.50	320.00	-1.9	8,104	-0.02%
2024/03/18	0.1	305.00	0	0.00	306.00	0.1	7,874	0.00%
2024/03/15	2.1	305.55	4	305.00	303.00	-2	7,937	-0.02%
2024/03/14	2.2	311.55	0	0.00	310.50	2.2	7,801	0.03%
2024/03/13	1.5	315.07	7	314.86	314.50	-5.5	7,698	-0.07%
2024/03/12	0.3	313.08	6	313.75	312.50	-5.7	7,540	-0.08%
2024/03/11	4.1	308.33	7.2	307.63	308.00	-3.1	7,417	-0.04%
2024/03/08	11.5	308.17	23.1	309.77	312.00	-11.6	7,338	-0.16%
2024/03/07	7	298.07	3	298.00	297.00	4	6,824	0.06%
2024/03/06	9	295.06	3	295.00	295.00	6	6,725	0.09%
2024/03/05	2.1	293.96	0	0.00	290.50	2.1	6,720	0.03%
2024/03/04	3.1	294.88	3	297.00	293.50	0.1	6,654	0.00%
2024/03/01	0.1	294.00	2	294.00	293.50	-2	6,504	-0.03%
2024/02/29	0	0.00	6	293.83	294.50	-6	6,488	-0.09%
2024/02/27	1.3	288.17	1	290.00	289.00	0.3	6,458	0.00%
2024/02/26	0	0.00	1	292.50	295.00	-1	6,412	-0.02%
2024/02/23	0	0.00	1	295.00	292.50	-1	6,404	-0.02%
2024/02/22	0.4	292.50	9	293.50	293.50	-8.6	6,351	-0.14%
2024/02/21	1.2	289.90	0	0.00	291.00	1.2	6,340	0.02%
2024/02/20	0	292.50	0	0.00	292.50	0	6,320	0.00%
2024/02/19	1.2	292.92	0	0.00	292.00	1.2	6,335	0.02%
2024/02/16	1	290.50	3	291.50	291.50	-2	6,385	-0.03%
2024/02/15	2.1	285.68	1	290.00	284.50	1.1	6,357	0.02%
2024/02/05	0.1	285.00	0	0.00	287.50	0.1	6,132	0.00%
2024/02/02	0.1	286.50	1	288.00	286.00	-1	6,115	-0.02%
2024/02/01	1	284.00	0	0.00	285.00	1	6,110	0.02%
2024/01/31	6.3	281.03	0	0.00	280.00	6.3	6,117	0.10%
2024/01/30	12.4	286.41	0	0.00	286.00	12.4	5,976	0.21%
2024/01/29	0.1	291.00	1	292.50	293.00	-0.9	6,004	-0.01%
2024/01/26	1	289.50	1	286.50	287.50	0	6,080	0.00%
2024/01/25	13.1	284.66	1	284.50	284.00	12.1	6,156	0.20%
2024/01/24	2.5	290.03	0	290.00	289.00	2.5	6,165	0.04%
2024/01/23	0.2	293.00	1	292.50	293.50	-0.9	6,207	-0.01%
2024/01/22	2.1	290.49	5	290.90	291.00	-3	6,166	-0.05%
2024/01/18	6.4	279.28	0	0.00	277.00	6.4	6,107	0.10%
2024/01/17	16.4	281.75	1.8	280.56	279.50	14.6	6,057	0.24%
2024/01/16	7	289.93	0	0.00	289.50	7	5,892	0.12%
2024/01/15	1	296.00	0	0.00	295.50	1	5,752	0.02%
2024/01/12	2	293.75	0	0.00	293.50	2	5,865	0.03%
2024/01/11	1	294.00	0	0.00	293.00	1	5,862	0.02%
2024/01/10	3.2	290.52	0	0.00	291.00	3.2	5,843	0.05%
2024/01/09	10.1	299.55	0	0.00	295.50	10.1	5,702	0.18%
2024/01/04	1.1	304.14	0	0.00	304.00	1.1	5,688	0.02%
2024/01/03	2.2	304.15	0	0.00	304.50	2.2	5,779	0.04%
2024/01/02	0.1	311.50	0	0.00	310.00	0.1	5,754	0.00%
2023/12/28	0	0.00	1	313.50	313.00	-1	5,826	-0.02%
2023/12/27	6	312.33	0	0.00	313.00	6	5,883	0.10%
2023/12/26	4	310.63	0	0.00	310.50	4	5,907	0.07%
2023/12/25	0.1	307.50	0	0.00	306.50	0.1	5,903	0.00%
2023/12/22	1	305.50	1	305.50	305.50	0	6,004	0.00%
2023/12/20	0	0.00	1	306.00	305.50	-1	6,150	-0.02%
2023/12/19	2.1	303.04	1	307.00	302.50	1.1	6,138	0.02%
2023/12/18	1	308.50	0	0.00	307.00	1	6,178	0.02%
2023/12/15	1	316.50	4	315.38	313.00	-3	6,146	-0.05%
2023/12/14	0	0.00	1	305.50	305.50	-1	6,008	-0.02%
2023/12/12	7.2	302.46	1	301.00	301.00	6.2	5,999	0.10%
2023/12/11	0.1	313.00	0	0.00	310.50	0.1	5,934	0.00%
2023/12/08	1	312.00	1	313.00	312.50	0	5,941	0.00%
2023/12/06	0	0.00	3	311.50	310.00	-3	6,025	-0.05%
2023/12/05	1.1	312.14	0	0.00	310.50	1.1	6,011	0.02%
2023/12/01	1	314.00	5	317.80	319.50	-4	6,001	-0.07%
2023/11/24	0	0.00	5	319.00	316.50	-5	5,880	-0.09%
2023/11/20	1	306.00	1	305.00	306.00	0	5,912	0.00%
2023/11/15	1	307.00	3	306.17	306.50	-2	5,902	-0.03%
2023/11/14	3	298.17	1	299.00	299.50	2	5,918	0.03%
2023/11/13	1	301.01	0	0.00	299.50	1	5,947	0.02%
2023/11/08	0.1	302.45	2	302.50	301.00	-1.9	6,034	-0.03%
2023/11/06	1	310.50	1	312.00	308.00	0	6,106	0.00%
2023/11/03	0	0.00	0.5	305.00	304.00	-0.5	6,010	-0.01%
2023/11/02	1	294.00	3.1	297.06	298.50	-2.1	5,943	-0.04%
2023/11/01	3.6	286.40	0	0.00	287.00	3.6	5,924	0.06%
2023/10/31	3.6	292.04	0	0.00	290.50	3.6	5,931	0.06%
2023/10/30	0.7	296.36	1	296.00	295.00	-0.3	6,209	0.00%
2023/10/27	6.2	296.81	0	0.00	295.00	6.2	6,405	0.10%
2023/10/26	4.2	299.58	3.6	300.83	298.00	0.6	6,666	0.01%
2023/10/25	3	306.17	0	0.00	305.50	3	6,654	0.05%
2023/10/24	222.1	304.70	0.1	305.50	308.00	221.9	6,595	3.37%	大買/鉅額交易
2023/10/23	1	309.50	1	310.50	309.50	0	6,543	0.00%
2023/10/20	5.1	309.63	0	0.00	309.00	5.1	6,628	0.08%
2023/10/19	2	315.51	0	0.00	317.50	2	6,545	0.03%
2023/10/18	2.2	319.93	0	0.00	317.50	2.2	6,589	0.03%
2023/10/17	2	323.00	0	0.00	321.50	2	6,551	0.03%
2023/10/16	0	0.00	0	327.50	325.00	0	6,623	0.00%
2023/10/13	2.1	331.24	0.3	330.50	328.50	1.9	6,669	0.03%
2023/10/06	2	339.00	0	0.00	337.50	2	6,828	0.03%
2023/10/05	3	338.17	2	339.50	338.00	1	6,899	0.01%
2023/10/04	0.2	331.50	0	0.00	333.00	0.2	6,942	0.00%
2023/10/02	0.1	333.50	2	334.50	335.50	-1.9	6,932	-0.03%
2023/09/28	1.1	325.09	0	0.00	324.50	1.1	7,020	0.02%
2023/09/27	5	322.50	0	0.00	323.00	5	7,075	0.07%
2023/09/26	1.1	329.00	0	0.00	326.50	1.1	7,120	0.02%
2023/09/25	0.1	334.00	1	337.50	336.50	-1	7,247	-0.01%
2023/09/22	0	327.50	0	0.00	328.50	0	7,260	0.00%
2023/09/21	2.1	323.40	1	326.50	325.00	1.1	7,321	0.02%
2023/09/19	679	329.87	0	0.00	330.50	679	7,372	9.21%	大買/鉅額交易
2023/09/18	1	332.56	0	0.00	330.50	1	7,598	0.01%
2023/09/15	0.1	341.00	4	341.75	340.00	-3.9	7,762	-0.05%
2023/09/14	0	0.00	1.2	338.17	338.00	-1.2	7,877	-0.02%
2023/09/13	2.6	332.36	0	0.00	331.50	2.6	8,001	0.03%
2023/09/12	5.1	331.64	0	0.00	332.50	5.1	8,360	0.06%
2023/09/11	4	334.13	0	0.00	331.50	4	8,651	0.05%
2023/09/08	1	340.50	0	0.00	340.00	1	8,860	0.01%
2023/09/07	1	343.05	0	0.00	343.00	1	9,100	0.01%
2023/09/04	1	345.00	0	0.00	346.00	1	9,405	0.01%
2023/09/01	1	347.00	0	0.00	346.00	1	9,557	0.01%
2023/08/28	1	340.04	0	0.00	342.50	1	9,696	0.01%
2023/08/25	2	348.75	0	0.00	345.50	2	9,795	0.02%
2023/08/24	1	354.00	450.1	354.17	357.00	-449.1	9,803	-4.58%	大賣/鉅額交易
2023/08/23	0	0.00	15	350.00	348.00	-15	9,787	-0.15%
2023/08/21	1.1	342.55	0	0.00	343.00	1.1	10,001	0.01%
2023/08/18	4.1	338.82	2	338.75	341.50	2.1	9,988	0.02%
2023/08/16	0	0.00	2	351.50	350.00	-2	9,820	-0.02%
2023/08/15	0	0.00	1	357.50	351.50	-1	9,831	-0.01%
2023/08/14	0.1	350.00	1	351.50	350.50	-0.9	9,822	-0.01%
2023/08/11	3.3	356.08	0	0.00	357.00	3.3	9,848	0.03%
2023/08/10	12.6	348.90	3	349.33	351.50	9.6	9,791	0.10%
2023/08/09	1	357.00	1	355.50	357.50	0	9,727	0.00%
2023/08/07	2	363.50	0	0.00	363.50	2	9,713	0.02%
2023/08/04	1.3	360.81	0.1	363.50	361.50	1.2	9,620	0.01%
2023/08/02	8.1	368.86	1.1	374.39	361.00	7	9,505	0.07%
2023/08/01	2	367.00	1	364.50	372.50	1	9,159	0.01%
2023/07/31	3	374.00	7	379.00	365.50	-4	8,946	-0.04%
2023/07/28	0.1	355.00	2	365.50	366.50	-1.9	8,651	-0.02%
2023/07/27	1	359.00	4	358.00	358.50	-3	8,573	-0.03%
2023/07/26	4.1	363.97	2	361.00	360.50	2.1	8,666	0.02%
2023/07/25	3.1	366.66	2	365.00	364.00	1.1	8,722	0.01%
2023/07/24	0	0.00	1.1	360.20	361.00	-1.1	8,664	-0.01%
2023/07/21	1.3	355.90	7	356.93	359.50	-5.8	8,724	-0.07%
2023/07/20	0	0.00	1	357.00	356.50	-1	8,725	-0.01%
2023/07/19	5.4	357.65	1	362.00	357.00	4.4	8,726	0.05%
2023/07/18	0	0.00	1	376.50	365.50	-1	8,706	-0.01%
2023/07/17	0	0.00	1	367.00	368.50	-1	8,665	-0.01%
2023/07/14	9	370.06	8	368.50	368.00	1	8,671	0.01%
2023/07/13	12	374.46	8	378.00	370.50	4	8,592	0.05%
2023/07/11	1	357.00	2.1	357.67	359.50	-1.1	8,712	-0.01%
2023/07/10	4	349.75	0	0.00	348.50	4	8,663	0.05%
2023/07/07	0.1	351.50	15	350.33	348.00	-14.9	8,645	-0.17%
2023/07/06	1.1	354.09	0	0.00	354.00	1.1	8,604	0.01%
2023/07/05	0	0.00	2	368.25	366.00	-2	8,456	-0.02%
2023/07/04	16.1	364.86	4	366.13	367.00	12.1	8,386	0.14%
2023/07/03	3	359.67	3.6	360.36	362.50	-0.6	8,333	-0.01%
2023/06/30	2.2	340.55	1	342.50	344.50	1.2	8,191	0.01%
2023/06/29	0	0.00	0.2	352.00	349.50	-0.2	8,124	0.00%
2023/06/28	3	348.67	0	0.00	347.00	3	8,085	0.04%
2023/06/27	1	350.00	102.2	348.30	345.00	-101.2	8,099	-1.25%	大賣/鉅額交易
2023/06/26	3.9	349.31	0	0.00	348.00	3.9	8,031	0.05%
2023/06/21	2	363.00	0	0.00	364.00	2	7,849	0.03%
2023/06/20	2.1	371.95	0	0.00	369.00	2.1	7,663	0.03%
2023/06/19	2.3	370.77	1	375.00	375.50	1.3	7,520	0.02%
2023/06/16	5	376.40	7	374.36	371.50	-2	7,356	-0.03%
2023/06/15	4.1	369.63	10	367.15	370.00	-5.9	6,961	-0.08%
2023/06/14	9	350.89	63.3	353.17	353.00	-54.3	6,673	-0.81%
2023/06/13	2	338.50	102	343.56	343.00	-100	6,422	-1.56%	大賣/
2023/06/12	1	338.02	5	336.70	336.00	-4	6,199	-0.06%
2023/06/09	1	325.00	556	325.40	323.00	-555	6,062	-9.15%	大賣/鉅額交易
2023/06/07	0	0.00	5.1	326.87	328.50	-5.1	5,959	-0.09%
2023/06/05	0	0.00	2	319.00	319.50	-2	5,826	-0.03%
2023/06/02	2	312.25	1	313.00	315.00	1	5,989	0.02%
2023/06/01	1	316.50	0	0.00	316.50	1	5,949	0.02%
2023/05/31	1	314.00	0	0.00	316.50	1	5,947	0.02%
2023/05/29	0.2	317.50	0	0.00	315.50	0.2	5,880	0.00%
2023/05/26	3	315.00	1	316.00	318.00	2	5,899	0.03%
2023/05/25	0	0.00	13.1	306.96	308.00	-13.1	5,791	-0.23%
2023/05/24	0	0.00	2	303.50	305.00	-2	5,783	-0.03%
2023/05/23	1	303.00	12	302.00	302.50	-11	5,777	-0.19%
2023/05/22	0	0.00	11.1	303.27	305.50	-11.1	5,764	-0.19%
2023/05/19	5	307.00	0	0.00	306.50	5	5,779	0.09%
2023/05/18	0	0.00	1.2	307.98	306.50	-1.2	5,779	-0.02%
2023/05/16	0.2	299.50	0.1	301.00	300.50	0.2	5,684	0.00%
2023/05/15	1	299.00	0	0.00	300.50	1	5,704	0.02%
2023/05/12	1.1	299.00	0	0.00	297.50	1.1	5,716	0.02%
2023/05/11	1.1	299.00	0	0.00	297.00	1.1	5,780	0.02%
2023/05/10	0.1	302.00	0	0.00	301.50	0.1	5,829	0.00%
2023/05/04	0	0.00	2.2	304.50	304.00	-2.2	6,033	-0.04%
2023/05/02	19	297.32	0	0.00	298.00	19	6,157	0.31%
2023/04/28	5.1	298.50	0	0.00	300.00	5.1	6,268	0.08%
2023/04/27	1	297.00	5	295.50	295.50	-4	6,235	-0.06%
2023/04/26	0.1	294.50	3	294.00	294.00	-3	6,241	-0.05%
2023/04/25	3.1	298.01	1	306.00	297.00	2.1	6,177	0.03%
2023/04/24	1	300.00	0	0.00	302.50	1	6,173	0.02%
2023/04/21	4.1	302.39	0	0.00	303.00	4.1	6,200	0.07%
2023/04/19	2	305.00	42	310.01	305.50	-40	6,182	-0.65%
2023/04/18	3	307.83	0	0.00	307.50	3	6,219	0.05%
2023/04/17	2	309.50	0.7	312.00	310.00	1.3	6,239	0.02%
2023/04/14	1	308.00	406.6	315.83	314.50	-405.6	6,200	-6.54%	大賣/鉅額交易
2023/04/13	0	0.00	1	301.00	300.50	-1	5,923	-0.02%
2023/04/12	0.2	298.50	0	0.00	298.50	0.2	5,907	0.00%
2023/04/11	0	0.00	1.2	299.33	299.00	-1.2	5,890	-0.02%
2023/04/10	30.1	294.93	0	0.00	295.00	30.1	5,858	0.51%
2023/04/07	0.1	293.50	0	0.00	294.00	0.1	5,841	0.00%
2023/04/06	1	295.00	0	0.00	294.50	1	5,812	0.02%
2023/03/31	0	0.00	1.1	300.41	301.00	-1.1	5,773	-0.02%
2023/03/30	1	295.00	0	0.00	295.50	1	5,729	0.02%
2023/03/29	0.1	296.00	0	0.00	295.50	0.1	5,736	0.00%
2023/03/28	0.1	298.50	0	0.00	298.50	0.1	5,722	0.00%
2023/03/27	0	0.00	1	300.00	300.00	-1	5,663	-0.02%
2023/03/24	1.1	301.05	0	0.00	300.50	1.1	5,686	0.02%
2023/03/14	0.2	286.50	0	0.00	285.00	0.2	5,821	0.00%
2023/03/10	0.1	290.50	0	0.00	290.00	0.1	5,743	0.00%
2023/03/09	0	0.00	1	296.50	295.50	-1	5,756	-0.02%
2023/03/08	0	0.00	1	298.00	298.50	-1	5,826	-0.02%
2023/03/07	2	303.25	7.1	302.29	301.50	-5.1	5,820	-0.09%
2023/03/06	0	0.00	1.3	291.65	290.00	-1.3	5,662	-0.02%
2023/02/24	0.3	291.70	0	0.00	286.50	0.3	5,699	0.00%
2023/02/23	6	290.50	0	0.00	290.00	6	5,649	0.11%
2023/02/22	0.1	292.50	1	291.00	290.00	-1	5,588	-0.02%
2023/02/21	0	0.00	2	297.75	297.50	-2	5,550	-0.04%
2023/02/16	0	0.00	4	299.75	299.00	-4	5,823	-0.07%
2023/02/14	0	0.00	2	295.50	294.00	-2	5,917	-0.03%
2023/02/13	0	0.00	1	295.00	294.00	-1	5,943	-0.02%
2023/02/09	1.2	292.83	1	292.00	292.00	0.2	5,975	0.00%
2023/02/08	1	297.00	0	0.00	296.00	1	5,896	0.02%
2023/02/07	1	299.00	5	295.00	296.00	-4	5,855	-0.07%
2023/02/06	0	0.00	17	299.94	297.00	-17	5,927	-0.29%
2023/02/03	0	0.00	2.2	300.23	301.50	-2.2	5,966	-0.04%
2023/02/02	0	0.00	1	298.00	298.00	-1	5,943	-0.02%
2023/02/01	0	0.00	3	293.00	294.50	-3	5,918	-0.05%
2023/01/31	0	0.00	8	289.31	289.00	-8	5,901	-0.14%
2023/01/30	1	289.00	5	291.00	288.50	-4	5,870	-0.07%
2023/01/16	2	283.00	0	0.00	281.50	2	5,822	0.03%
2023/01/13	1	278.00	2	278.50	277.50	-1	5,821	-0.02%
2023/01/12	8	278.69	0	0.00	277.00	8	5,840	0.14%
2023/01/10	3	283.67	0	0.00	283.50	3	5,843	0.05%
2023/01/09	1.2	278.83	15	277.67	283.00	-13.8	5,912	-0.23%
2023/01/06	0	0.00	20	272.25	272.00	-20	5,888	-0.34%
2023/01/05	1	279.50	30	278.17	278.50	-29	5,870	-0.49%
2023/01/04	1	282.50	16	284.00	284.00	-15	5,910	-0.25%
2023/01/03	3	286.17	0	0.00	285.50	3	6,007	0.05%
2022/12/28	1	282.50	3	280.50	282.50	-2	6,219	-0.03%
2022/12/27	1	284.50	0	0.00	284.00	1	6,224	0.02%
2022/12/23	10	281.25	0	0.00	281.00	10	6,314	0.16%
2022/12/22	2	286.00	0	0.00	286.50	2	6,337	0.03%
2022/12/20	1	288.50	4	285.88	283.00	-3	6,408	-0.05%
2022/12/19	0	0.00	2	289.50	290.00	-2	6,432	-0.03%
2022/12/15	0	0.00	1	294.00	295.50	-1	6,382	-0.02%
2022/12/13	1	297.00	1	293.00	291.50	0	6,326	0.00%
2022/12/09	1	293.00	0	0.00	294.50	1	6,337	0.02%
2022/12/08	0.2	293.42	0	0.00	294.50	0.2	6,341	0.00%
2022/12/07	1.1	293.10	0	0.00	294.50	1.1	6,355	0.02%
2022/12/05	1.1	304.45	0	0.00	302.50	1.1	6,325	0.02%
2022/12/02	1	303.00	1	303.50	305.00	0	6,404	0.00%
2022/12/01	0	0.00	2	305.50	305.00	-2	6,403	-0.03%
2022/11/30	0	0.00	42	300.85	302.00	-42	6,349	-0.66%
2022/11/29	0	0.00	1	295.00	298.00	-1	6,266	-0.02%
2022/11/28	2	294.00	0	0.00	293.00	2	6,246	0.03%
2022/11/25	3	301.33	2	302.75	302.00	1	6,239	0.02%
2022/11/24	1	301.50	1.1	301.14	302.00	-0.1	6,203	0.00%
2022/11/23	0	0.00	1	296.00	295.50	-1	6,181	-0.02%
2022/11/22	0	0.00	1	293.00	293.50	-1	6,208	-0.02%
2022/11/21	1	293.00	0	0.00	293.50	1	6,198	0.02%
2022/11/18	0	0.00	0.1	292.00	293.00	-0.1	6,158	0.00%
2022/11/17	0	0.00	7	290.00	292.00	-7	6,157	-0.11%
2022/11/16	1	290.50	0.2	288.50	288.50	0.8	6,191	0.01%
2022/11/15	0	0.00	2	291.00	293.00	-2	6,108	-0.03%
2022/11/14	0	0.00	145	285.98	285.50	-145	5,980	-2.42%	大賣/鉅額交易
2022/11/11	3	279.17	4.2	282.36	283.50	-1.2	5,919	-0.02%
2022/11/09	0	0.00	2.1	273.98	274.00	-2.1	5,787	-0.04%
2022/11/08	0	0.00	2	273.75	274.00	-2	5,811	-0.03%
2022/11/07	4	270.00	2	270.00	273.00	2	5,827	0.03%
2022/11/04	2	269.50	1	269.50	269.50	1	5,873	0.02%
2022/11/03	1	265.50	2	267.00	267.00	-1	5,942	-0.02%
2022/11/02	1	267.00	7	268.71	268.50	-6	5,982	-0.10%
2022/11/01	0	0.00	1	259.50	261.00	-1	5,890	-0.02%
2022/10/31	4	257.88	1	258.00	257.50	3	5,861	0.05%
2022/10/28	4	261.50	7	261.50	258.00	-3	5,930	-0.05%
2022/10/27	6	259.50	0.1	260.00	258.00	5.9	5,946	0.10%
2022/10/26	2	254.00	4	256.50	256.00	-2	6,026	-0.03%
2022/10/25	87.3	258.15	5	258.70	259.50	82.3	5,989	1.37%
2022/10/24	2	269.75	3	269.17	268.50	-1	5,924	-0.02%
2022/10/21	1	271.50	2	269.00	267.00	-1	6,001	-0.02%
2022/10/20	2	264.50	2	263.00	265.50	0	5,987	0.00%
2022/10/19	2	270.50	2	267.75	268.00	0	5,926	0.00%
2022/10/18	1	270.50	2.1	273.43	272.50	-1.1	5,938	-0.02%
2022/10/17	1	268.50	1	270.00	268.50	0	5,911	0.00%
2022/10/14	3	269.50	0	0.00	266.00	3	5,871	0.05%
2022/10/13	1	268.00	0	0.00	268.00	1	5,867	0.02%
2022/10/12	4	269.38	2	268.75	272.00	2	5,811	0.03%
2022/10/11	1	267.00	0	0.00	264.50	1	5,770	0.02%
2022/10/07	1	277.50	1	277.50	275.00	0	5,720	0.00%
2022/10/06	1	276.00	2	276.75	278.50	-1	5,778	-0.02%
2022/10/05	1	264.00	1	269.50	269.50	0	5,777	0.00%
2022/10/04	0	0.00	2	259.50	258.50	-2	5,738	-0.03%
2022/09/30	1	251.50	0	0.00	253.00	1	5,806	0.02%
2022/09/29	2	253.25	5	251.50	252.50	-3	5,831	-0.05%
2022/09/28	1	253.50	1	253.00	252.00	0	5,843	0.00%
2022/09/22	0	0.00	7	263.50	270.00	-7	5,978	-0.12%
2022/09/20	8	271.00	5.1	270.99	271.00	2.9	6,062	0.05%
2022/09/19	0	0.00	0.1	268.50	269.00	-0.1	6,091	0.00%
2022/09/16	0	0.00	1	267.00	264.50	-1	6,157	-0.02%
2022/09/15	0	0.00	3.1	269.34	270.50	-3.1	6,167	-0.05%
2022/09/14	1	264.50	0.1	269.50	268.00	1	6,154	0.02%
2022/09/13	1	272.50	2.1	269.02	269.00	-1.1	6,135	-0.02%
2022/09/12	1	270.00	7	270.86	270.00	-6	6,119	-0.10%
2022/09/08	0	0.00	1	268.50	268.00	-1	6,155	-0.02%
2022/09/06	0	0.00	1	258.50	257.50	-1	6,134	-0.02%
2022/09/05	0	0.00	4	258.50	255.50	-4	6,141	-0.07%
2022/09/02	1	258.00	0	0.00	255.00	1	6,164	0.02%
2022/09/01	1.1	257.59	0	0.00	258.50	1.1	6,131	0.02%
2022/08/31	0.1	260.50	1	259.50	263.00	-1	6,065	-0.02%
2022/08/30	2	264.00	0	0.00	264.00	2	6,027	0.03%
2022/08/26	2	268.50	0	0.00	268.00	2	5,979	0.03%
2022/08/25	3	266.50	40	268.19	268.00	-37	5,937	-0.62%
2022/08/22	1	269.00	0	0.00	269.50	1	5,968	0.02%
2022/08/19	0	0.00	70	272.50	272.50	-70	5,988	-1.17%
2022/08/16	1	272.00	0	0.00	272.50	1	5,963	0.02%
2022/08/15	1	274.00	0.3	272.67	274.00	0.7	5,951	0.01%
2022/08/12	1.1	266.86	1	268.00	267.00	0.1	5,913	0.00%
2022/08/11	1	267.00	1	270.00	272.50	0	5,864	0.00%
2022/08/10	0.3	270.00	2.6	267.31	272.00	-2.4	5,811	-0.04%
2022/08/08	0	0.00	2	262.50	264.50	-2	5,692	-0.04%
2022/08/04	0	0.00	0.2	262.00	261.00	-0.2	5,712	0.00%
2022/08/03	0	0.00	1.1	262.00	264.00	-1.1	5,587	-0.02%
2022/08/02	1.1	252.59	0.1	258.50	258.50	1.1	5,541	0.02%
2022/08/01	0	0.00	1	260.00	258.50	-1	5,448	-0.02%
2022/07/29	0	0.00	5	257.00	258.00	-5	5,489	-0.09%
2022/07/28	0	0.00	5.1	261.29	262.00	-5.1	5,405	-0.09%
2022/07/27	0	0.00	3	252.67	254.00	-3	5,264	-0.06%
2022/07/26	2	248.50	0	0.00	249.00	2	5,243	0.04%
2022/07/22	0.1	246.50	0	0.00	248.00	0.1	5,269	0.00%
2022/07/20	1	250.00	2	251.00	249.00	-1	5,328	-0.02%
2022/07/18	1	244.50	1	245.50	245.00	0	5,388	0.00%
2022/07/15	0	0.00	1	246.00	245.00	-1	5,331	-0.02%
2022/07/14	1	240.00	1	240.00	239.50	0	5,273	0.00%
2022/07/13	0	0.00	2	242.00	239.50	-2	5,153	-0.04%
2022/07/07	0.1	221.50	0	0.00	221.00	0.1	4,883	0.00%
2022/07/06	1	212.00	0	0.00	210.50	1	4,852	0.02%
2022/07/05	3	218.50	1	222.50	220.50	2	4,823	0.04%
2022/07/04	3	216.33	0	0.00	219.00	3	4,779	0.06%
2022/07/01	1	223.00	1	221.00	221.50	0	4,772	0.00%
2022/06/30	1.1	224.90	1	221.50	221.50	0.1	4,734	0.00%
2022/06/29	402	225.00	1	227.50	227.50	401	4,712	8.51%	大買/鉅額交易
2022/06/28	2	235.50	0	0.00	236.00	2	4,659	0.04%
2022/06/27	0.1	237.00	0	0.00	236.50	0.1	4,642	0.00%
2022/06/23	0.1	230.50	0	0.00	234.00	0.1	4,512	0.00%
2022/06/21	0	0.00	10	226.00	232.50	-10	4,482	-0.22%
2022/06/20	0	0.00	1	222.00	220.00	-1	4,455	-0.02%
2022/06/17	0	0.00	1	225.00	227.00	-1	4,446	-0.02%
2022/06/15	1	225.50	0	0.00	225.00	1	4,488	0.02%
2022/06/13	0.2	229.50	1	227.00	228.00	-0.8	4,603	-0.02%
2022/06/01	3	240.67	1	241.50	241.50	2	5,167	0.04%
2022/05/31	0.1	238.50	0	0.00	241.50	0.1	5,179	0.00%
2022/05/30	1	234.50	1	238.50	238.50	0	5,154	0.00%
2022/05/26	0.1	223.50	0	0.00	224.00	0.1	5,214	0.00%
2022/05/25	3	220.33	0	0.00	222.50	3	5,406	0.06%
2022/05/24	1	220.03	0	0.00	220.00	1	5,433	0.02%
2022/05/23	0	0.00	2	226.00	225.00	-2	5,443	-0.04%
2022/05/17	2	224.50	0	0.00	225.00	2	5,392	0.04%
2022/05/12	1	218.00	0	0.00	218.50	1	5,516	0.02%
2022/05/10	1.2	226.83	0	0.00	226.50	1.2	5,575	0.02%
2022/05/05	1	241.00	0	0.00	241.00	1	5,662	0.02%
2022/04/28	0.2	246.50	0.1	247.00	246.50	0.1	5,688	0.00%
2022/04/27	3	246.33	2	245.75	245.00	1	5,696	0.02%
2022/04/26	0	0.00	0.2	250.00	252.00	-0.2	5,658	0.00%
2022/04/25	1.1	237.90	0	0.00	236.50	1.1	5,558	0.02%
2022/04/22	3.1	246.00	0	0.00	246.00	3.1	5,492	0.06%
2022/04/20	0.1	250.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/19	2	247.50	0	0.00	247.50	2	5,593	0.04%
2022/04/14	1	253.50	0	0.00	253.00	1	5,818	0.02%
2022/04/13	1	254.00	0	0.00	255.50	1	5,895	0.02%
2022/04/11	1	251.00	7	254.21	250.50	-6	6,165	-0.10%
2022/04/07	0	0.00	9	262.00	261.00	-9	6,140	-0.15%
2022/04/06	0.1	264.50	0	0.00	263.50	0.1	6,089	0.00%
2022/03/30	0	0.00	33	269.11	268.00	-33	6,023	-0.55%
2022/03/29	0	0.00	0.1	265.00	266.00	-0.1	6,009	0.00%
2022/03/28	2.1	261.31	0	0.00	265.00	2.1	5,983	0.04%
2022/03/23	0.1	263.50	0	0.00	264.50	0.1	5,966	0.00%
2022/03/21	1	263.00	0	0.00	261.00	1	6,015	0.02%
2022/03/18	0.2	259.25	0	0.00	256.00	0.2	5,994	0.00%
2022/03/17	1	256.00	0	0.00	260.50	1	5,919	0.02%
2022/03/16	3	248.67	0	0.00	249.00	3	5,902	0.05%
2022/03/15	0.1	252.50	0	0.00	251.50	0.1	5,896	0.00%
2022/03/14	0.1	259.50	0	0.00	257.50	0.1	5,859	0.00%
2022/03/11	0	0.00	3	262.00	262.00	-3	5,846	-0.05%
2022/03/08	1.2	236.04	0	0.00	235.50	1.2	5,627	0.02%
2022/03/07	0	0.00	2	247.75	247.00	-2	5,457	-0.04%
2022/03/01	0	0.00	0.1	253.50	256.50	-0.1	5,442	0.00%
2022/02/25	4.4	247.72	0	0.00	246.50	4.4	5,352	0.08%
2022/02/24	0.1	254.05	0	0.00	253.50	0.1	5,188	0.00%
2022/02/18	0	0.00	1	260.50	261.50	-1	5,237	-0.02%
2022/02/17	1	261.00	0	0.00	261.00	1	5,306	0.02%
2022/02/15	5	254.00	0	0.00	253.50	5	5,291	0.09%
2022/02/14	2.1	259.26	0	0.00	256.00	2.1	5,230	0.04%
2022/02/11	2	266.75	0	0.00	265.50	2	5,213	0.04%
2022/02/10	1	268.00	0.3	269.50	269.50	0.7	5,211	0.01%
2022/02/08	0.2	271.50	0	0.00	269.00	0.2	5,328	0.00%
2022/02/07	1.1	269.73	0	0.00	271.00	1.1	5,302	0.02%
2022/01/25	0.2	268.50	1	267.50	269.00	-0.9	5,366	-0.02%
2022/01/24	0.1	269.00	0	0.00	272.00	0.1	5,462	0.00%
2022/01/19	5	273.50	0	0.00	275.00	5	5,660	0.09%
2022/01/18	0.1	275.50	0	0.00	274.00	0.1	5,689	0.00%
2022/01/17	1.2	271.81	0	0.00	273.50	1.2	5,740	0.02%
2022/01/14	2.1	272.00	2	268.75	271.50	0.1	5,829	0.00%
2022/01/13	2.1	277.24	0	0.00	277.00	2.1	5,810	0.04%
2022/01/12	3.1	283.50	10	287.00	282.00	-6.9	5,855	-0.12%
2022/01/11	5	287.50	5	287.00	287.00	0	5,922	0.00%
2022/01/10	2	284.50	4	282.00	283.50	-2	5,990	-0.03%
2022/01/07	1.1	284.41	2	283.50	283.00	-0.9	6,036	-0.01%
2022/01/06	2.2	288.50	2.2	289.11	291.00	0	6,082	0.00%
2022/01/05	3.1	297.97	4.4	293.36	290.50	-1.3	6,030	-0.02%
2022/01/04	3.6	296.03	2.2	290.42	297.00	1.4	5,941	0.02%
2022/01/03	1.2	279.42	0	281.00	282.00	1.2	5,736	0.02%
2021/12/30	10	276.00	0	0.00	275.00	10	5,703	0.18%
2021/12/28	0	0.00	1	278.00	277.50	-1	5,852	-0.02%
2021/12/27	3	275.50	1.1	272.65	275.50	1.9	5,913	0.03%
2021/12/24	0.1	270.50	0	0.00	270.50	0.1	5,941	0.00%
2021/12/23	1	269.50	5	269.00	270.00	-4	6,021	-0.07%
2021/12/17	1	265.00	5	269.00	269.00	-4	6,287	-0.06%
2021/12/15	1	266.00	1	266.00	267.50	0	6,311	0.00%
2021/12/14	1	267.50	0	0.00	269.00	1	6,378	0.02%
2021/12/13	2	268.75	0	0.00	270.00	2	6,378	0.03%
2021/12/10	1	271.00	1.1	272.33	271.00	-0.1	6,400	0.00%
2021/12/09	0	267.50	8	268.06	269.00	-8	6,351	-0.13%
2021/12/08	0	0.00	5	264.00	261.00	-5	6,361	-0.08%
2021/12/07	0	0.00	9	264.50	263.00	-9	6,367	-0.14%
2021/12/06	0	0.00	5	261.50	261.00	-5	6,362	-0.08%
2021/12/03	0	0.00	7	262.50	261.50	-7	6,370	-0.11%
2021/12/02	0	0.00	2	260.99	261.50	-2	6,385	-0.03%
2021/12/01	0	0.00	1	257.00	258.00	-1	6,380	-0.02%
2021/11/26	1	252.00	0	0.00	252.00	1	6,397	0.02%
2021/11/25	0	0.00	2	259.75	259.00	-2	6,527	-0.03%
2021/11/24	1	258.50	0	0.00	256.00	1	6,515	0.02%
2021/11/23	6	255.00	0	0.00	255.00	6	6,547	0.09%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/19	0	0.00	0	261.00	261.00	0	6,626	0.00%
2021/11/18	1	260.00	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	0.00	6	261.17	261.50	-6	6,621	-0.09%
2021/11/16	7.1	255.72	2	256.00	256.00	5.1	6,622	0.08%
2021/11/12	1	261.50	1	262.50	261.00	0	6,832	0.00%
2021/11/11	3	260.17	0	0.00	259.00	3	6,996	0.04%
2021/11/09	1	265.50	2	264.75	266.00	-1	7,005	-0.01%
2021/11/05	0	0.00	1	261.50	262.00	-1	6,943	-0.01%
2021/11/04	1	253.50	1	254.50	253.50	0	6,851	0.00%
2021/11/03	1.1	246.64	0	0.00	247.00	1.1	6,809	0.02%
2021/11/02	1	257.50	1	255.00	252.00	0	6,775	0.00%
2021/11/01	9	256.56	4	257.50	257.50	5	6,677	0.07%
2021/10/29	3	245.67	0	0.00	245.00	3	6,571	0.05%
2021/10/28	0	0.00	6	251.50	252.50	-6	6,545	-0.09%
2021/10/27	6	243.33	0	0.00	244.50	6	6,488	0.09%
2021/10/26	2	247.00	0	0.00	244.50	2	6,511	0.03%
2021/10/22	3.1	244.34	0	0.00	244.00	3.1	6,498	0.05%
2021/10/18	6	250.00	0	0.00	249.50	6	6,260	0.10%
2021/10/15	0.2	236.50	0	0.00	240.00	0.2	6,152	0.00%
2021/10/14	1.1	240.41	0	0.00	235.50	1.1	6,115	0.02%
2021/10/13	1	247.00	0	0.00	246.50	1	6,163	0.02%
2021/10/07	0	0.00	0.1	249.50	248.50	-0.1	6,677	0.00%
2021/10/06	203	243.98	0	0.00	244.50	203	6,838	2.97%	大買/鉅額交易
2021/10/05	0.1	245.50	4	244.00	245.00	-3.9	6,788	-0.06%
2021/10/04	2	241.00	0	0.00	240.00	2	6,716	0.03%
2021/09/29	99.1	248.56	0	0.00	248.50	99.1	6,538	1.52%
2021/09/27	5	257.51	0	0.00	258.00	5	6,500	0.08%
2021/09/23	2	251.50	0	0.00	251.50	2	6,459	0.03%
2021/09/22	0	253.00	0	0.00	250.00	0	6,483	0.00%
2021/09/16	0.1	259.50	0	0.00	260.00	0.1	6,390	0.00%
2021/09/13	1.2	265.46	0	0.00	263.50	1.2	6,446	0.02%
2021/09/10	2	269.50	0	0.00	269.00	2	6,413	0.03%
2021/09/09	5	270.00	2	270.00	269.50	3	6,507	0.05%
2021/09/06	0	0.00	2	271.00	273.50	-2	6,572	-0.03%
2021/09/03	3	272.00	0	0.00	272.00	3	6,531	0.05%
2021/09/02	1.1	268.45	3	267.50	268.50	-1.9	6,505	-0.03%
2021/09/01	3.1	270.03	0	0.00	272.00	3.1	6,509	0.05%
2021/08/31	10	267.25	2	266.25	270.50	8	6,447	0.12%
2021/08/26	5.1	274.52	0	0.00	276.50	5.1	6,330	0.08%
2021/08/24	3	272.67	0	0.00	268.00	3	6,301	0.05%
2021/08/23	5	268.00	5	268.90	270.00	0	6,332	0.00%
2021/08/20	6	268.92	5	267.40	263.00	1	6,313	0.02%
2021/08/19	0	0.00	6	270.58	269.00	-6	6,388	-0.09%
2021/08/18	6	263.67	11	259.45	267.00	-5	6,264	-0.08%
2021/08/17	8.1	264.94	6	262.50	262.00	2.1	6,120	0.03%
2021/08/16	2	280.00	0	0.00	279.00	2	5,946	0.03%
2021/08/13	2	274.00	2	272.00	274.00	0	5,988	0.00%
2021/08/12	2	276.50	0	0.00	276.50	2	6,034	0.03%
2021/08/11	1	276.50	0	0.00	280.00	1	6,028	0.02%
2021/08/10	3	278.83	1	279.00	278.00	2	6,107	0.03%
2021/08/09	19.1	280.43	3	281.33	281.50	16.1	6,164	0.26%
2021/08/06	3	285.83	0	0.00	285.00	3	6,230	0.05%
2021/08/05	2	286.25	2	286.50	287.00	0	6,349	0.00%
2021/08/04	1	286.50	0	0.00	286.50	1	6,560	0.02%
2021/08/03	1	284.50	0	0.00	287.50	1	6,696	0.01%
2021/08/02	3	285.67	0	0.00	287.00	3	6,630	0.05%
2021/07/30	7.1	287.44	1	291.00	287.00	6.1	6,670	0.09%
2021/07/26	2.1	300.00	0	0.00	299.00	2.1	7,031	0.03%
2021/07/22	1	302.50	0	0.00	303.00	1	7,307	0.01%
2021/07/21	0	0.00	1	302.00	306.00	-1	7,336	-0.01%
2021/07/20	0.1	300.00	0	0.00	300.00	0.1	7,312	0.00%
2021/07/19	1.1	303.78	0	0.00	308.00	1.1	7,352	0.01%
2021/07/16	1	319.00	2	316.75	319.50	-1	7,368	-0.01%
2021/07/15	3	324.17	2	320.75	320.50	1	7,429	0.01%
2021/07/14	1	321.50	13	321.96	323.00	-12	7,510	-0.16%
2021/07/13	1	303.00	3	307.33	307.00	-2	7,306	-0.03%
2021/07/12	0	0.00	2	297.50	299.50	-2	7,147	-0.03%
2021/07/08	2	299.25	2	300.50	301.50	0	7,236	0.00%
2021/07/07	0	0.00	1	303.00	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	4	303.75	303.50	-4	7,341	-0.05%
2021/07/05	1	303.50	2	303.50	304.00	-1	7,396	-0.01%
2021/07/02	1	298.50	1	299.00	299.00	0	7,426	0.00%
2021/07/01	0	0.00	1	300.50	297.50	-1	7,406	-0.01%
2021/06/30	1	301.00	2	301.75	303.00	-1	7,452	-0.01%
2021/06/29	0	0.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/28	4	296.63	2	297.00	297.00	2	7,553	0.03%
2021/06/25	0	0.00	0.1	293.50	295.00	-0.1	7,636	0.00%
2021/06/24	3.9	290.38	0	0.00	290.00	3.9	7,589	0.05%
2021/06/23	0	0.00	1	295.00	296.00	-1	7,550	-0.01%
2021/06/21	0.1	294.50	2	294.50	294.00	-1.9	7,547	-0.03%
2021/06/17	0	0.00	0.1	299.00	299.50	-0.1	7,434	0.00%
2021/06/16	0	0.00	1.1	303.36	303.00	-1.1	7,548	-0.01%
2021/06/15	1	302.00	41	301.74	302.00	-40	7,627	-0.52%
2021/06/08	0	0.00	1	296.00	297.50	-1	7,882	-0.01%
2021/06/07	0	0.00	1	297.50	297.00	-1	8,083	-0.01%
2021/06/04	0	0.00	1	297.00	297.00	-1	8,210	-0.01%
2021/06/03	0	0.00	1	298.00	297.00	-1	8,421	-0.01%
2021/05/31	1	290.50	3.1	295.90	296.00	-2.1	8,755	-0.02%
2021/05/28	5.1	290.75	1	291.50	291.50	4.1	8,813	0.05%
2021/05/27	0	0.00	6	290.50	293.50	-6	8,955	-0.07%
2021/05/26	1	290.50	1	290.50	290.00	0	9,116	0.00%
2021/05/25	0	0.00	1	289.00	290.00	-1	9,278	-0.01%
2021/05/21	0	0.00	1	287.50	289.00	-1	9,496	-0.01%
2021/05/20	2	278.25	3.2	280.19	281.00	-1.2	9,525	-0.01%
2021/05/18	9.4	271.44	2.1	273.10	274.50	7.3	9,817	0.07%
2021/05/17	0	0.00	8	266.50	266.50	-8	10,280	-0.08%
2021/05/14	1	265.00	2	265.25	266.50	-1	10,532	-0.01%
2021/05/13	1	269.50	4	267.50	264.50	-3	10,530	-0.03%
2021/05/12	14.6	262.95	9	253.39	265.00	5.6	10,497	0.05%
2021/05/11	11.8	271.45	7	271.86	271.00	4.8	10,427	0.05%
2021/05/10	2	290.75	2	291.50	287.50	0	10,349	0.00%
2021/05/07	0.1	290.00	3	292.33	293.50	-2.9	10,556	-0.03%
2021/05/06	6	279.07	0	0.00	283.00	6	10,604	0.06%
2021/05/05	8.7	287.61	1	286.00	283.50	7.7	10,605	0.07%
2021/05/04	2	290.54	1	303.00	291.50	1	10,601	0.01%
2021/05/03	3	308.00	6	306.92	306.50	-3	10,520	-0.03%
2021/04/29	6	310.00	2	309.50	302.50	4	10,571	0.04%
2021/04/28	0	0.00	8	303.56	305.50	-8	10,525	-0.08%
2021/04/27	0	0.00	2	301.50	302.00	-2	10,594	-0.02%
2021/04/26	0	0.00	1	301.00	298.00	-1	10,649	-0.01%
2021/04/22	0	0.00	1	293.00	293.00	-1	11,200	-0.01%
2021/04/21	3	301.83	0	0.00	301.00	3	11,269	0.03%
2021/04/20	0	0.00	3	310.50	307.50	-3	11,321	-0.03%
2021/04/19	0	0.00	5	297.40	298.00	-5	11,243	-0.04%
2021/04/16	0	0.00	6	295.00	296.50	-6	11,421	-0.05%
2021/04/15	1	288.50	0	0.00	295.50	1	11,843	0.01%
2021/04/14	1	289.00	0	0.00	291.50	1	12,150	0.01%
2021/04/13	1	295.50	0	0.00	292.00	1	12,554	0.01%
2021/04/12	5	291.80	0	0.00	291.00	5	12,759	0.04%
2021/04/09	0	0.00	5	298.20	299.00	-5	12,786	-0.04%
2021/04/08	3	299.17	0	0.00	297.00	3	12,809	0.02%
2021/04/07	0	0.00	1	296.50	298.50	-1	12,818	-0.01%
2021/04/01	4	293.38	8	292.75	295.50	-4	12,726	-0.03%
2021/03/31	2	291.50	0	0.00	288.00	2	12,593	0.02%
2021/03/30	0	0.00	3.2	292.50	292.50	-3.2	12,538	-0.03%
2021/03/29	3	287.50	0	0.00	288.00	3	12,459	0.02%
2021/03/26	0	0.00	3	284.83	288.00	-3	12,493	-0.02%
2021/03/24	0	0.00	2	285.75	285.50	-2	12,556	-0.02%
2021/03/23	0	0.00	12	288.21	288.00	-12	12,582	-0.10%
2021/03/22	0	0.00	2	286.50	287.00	-2	12,608	-0.02%
2021/03/19	3	284.00	1	284.50	283.00	2	12,739	0.02%
2021/03/18	3	287.50	0	0.00	288.00	3	12,699	0.02%
2021/03/17	0	0.00	1	282.50	284.00	-1	12,670	-0.01%
2021/03/16	2	283.00	1	282.00	282.00	1	12,653	0.01%
2021/03/15	2	279.50	0	0.00	277.50	2	12,623	0.02%
2021/03/12	1	283.00	0	0.00	282.00	1	12,679	0.01%
2021/03/11	1	278.50	12	278.08	281.50	-11	12,777	-0.09%
2021/03/10	2	268.75	0	0.00	265.00	2	12,730	0.02%
2021/03/09	4.1	262.07	10	262.30	263.50	-5.9	12,665	-0.05%
2021/03/08	10	273.45	1	276.50	270.50	9	12,526	0.07%
2021/03/05	5	276.20	1	275.00	275.00	4	12,528	0.03%
2021/03/04	4	280.50	5	282.50	281.00	-1	12,597	-0.01%
2021/03/03	53	286.32	3	286.67	289.00	50	12,531	0.40%
2021/03/02	1	290.50	8	290.81	288.00	-7	12,523	-0.06%
2021/02/26	6	283.25	0	0.00	280.50	6	12,443	0.05%
2021/02/25	1	291.50	3	296.67	294.50	-2	12,163	-0.02%
2021/02/24	2	295.25	0	0.00	294.00	2	12,077	0.02%
2021/02/23	0	0.00	20	301.25	303.00	-20	11,987	-0.17%
2021/02/22	0	0.00	3	300.50	301.00	-3	11,955	-0.03%
2021/02/19	5	299.80	0	0.00	300.00	5	11,887	0.04%
2021/02/18	5	307.80	2	309.25	306.00	3	11,834	0.03%
2021/02/17	2	289.00	9	294.94	299.50	-7	11,619	-0.06%
2021/02/05	12	280.08	0	0.00	280.50	12	11,080	0.11%
2021/02/04	0	0.00	1	285.00	287.00	-1	10,881	-0.01%
2021/02/03	3	286.00	0	0.00	284.00	3	10,819	0.03%
2021/02/02	5	286.70	3	287.67	286.00	2	10,738	0.02%
2021/02/01	2.1	282.43	2	281.50	285.00	0.1	10,605	0.00%
2021/01/29	207	287.50	11	294.41	282.50	196	10,611	1.85%	大買/鉅額交易
2021/01/28	11	288.05	4	285.50	287.50	7	10,465	0.07%
2021/01/27	3	286.00	1	290.50	287.50	2	10,350	0.02%
2021/01/26	17	289.41	3	290.50	289.00	14	10,236	0.14%
2021/01/25	1	294.00	6	293.17	295.50	-5	10,157	-0.05%
2021/01/22	10	293.50	1	291.00	291.00	9	10,248	0.09%
2021/01/21	5	296.10	7	297.21	299.00	-2	10,109	-0.02%
2021/01/20	3	294.00	2	295.25	294.50	1	10,044	0.01%
2021/01/19	5.1	296.10	6	294.50	294.00	-1	9,992	-0.01%
2021/01/18	5	285.70	25	288.74	289.50	-20	9,867	-0.20%
2021/01/15	8	300.88	0	0.00	299.50	8	9,503	0.08%
2021/01/14	5	305.31	2	305.00	306.00	3	9,217	0.03%
2021/01/13	2	312.25	10	312.50	312.50	-8	8,987	-0.09%
2021/01/12	8	317.31	19	315.61	314.00	-11	8,809	-0.12%
2021/01/11	3	309.83	1	305.50	313.00	2	8,579	0.02%
2021/01/08	35	319.67	8	313.31	310.00	27	8,383	0.32%
2021/01/07	8	308.13	5	308.00	316.00	3	7,990	0.04%
2021/01/06	8	292.50	14	294.82	298.00	-6	7,644	-0.08%
2021/01/05	13	277.54	5	276.50	276.50	8	7,261	0.11%
2021/01/04	2	265.00	1	270.00	265.00	1	7,118	0.01%
2020/12/30	0	0.00	3	258.50	260.00	-3	7,019	-0.04%
2020/12/29	2	253.00	0	0.00	255.50	2	7,001	0.03%
2020/12/28	20	254.00	2	255.00	254.50	18	7,092	0.25%
2020/12/23	0	0.00	2	245.50	248.00	-2	7,158	-0.03%
2020/12/22	4	251.50	1	252.00	247.00	3	7,235	0.04%
2020/12/21	2	249.50	0	0.00	258.00	2	7,255	0.03%
2020/12/18	1	246.50	2	248.00	248.00	-1	7,213	-0.01%
2020/12/17	0	0.00	4	247.38	247.00	-4	7,157	-0.06%
2020/12/15	1	245.00	0	0.00	245.50	1	7,097	0.01%
2020/12/14	3	244.33	2	246.00	246.00	1	6,941	0.01%
2020/12/11	1	249.00	5.5	249.14	250.50	-4.5	6,871	-0.07%
2020/12/10	7	246.71	1	248.50	248.00	6	6,838	0.09%
2020/12/08	4	246.75	183	249.00	249.00	-179	6,771	-2.64%	大賣/鉅額交易
2020/12/07	1	258.50	0	0.00	250.00	1	6,635	0.02%
2020/12/04	3	244.50	0	0.00	247.00	3	6,466	0.05%
2020/12/03	3	236.00	0	0.00	237.00	3	6,338	0.05%
2020/12/01	3	227.00	0	0.00	227.00	3	6,360	0.05%
2020/11/30	0	0.00	2	222.25	224.50	-2	6,277	-0.03%
2020/11/27	0	0.00	1	219.50	220.00	-1	6,122	-0.02%
2020/11/26	0	0.00	171	214.99	216.00	-171	6,102	-2.80%	大賣/鉅額交易
2020/11/25	0	0.00	1	207.00	207.50	-1	6,072	-0.02%
2020/11/24	0	0.00	1	209.50	209.50	-1	6,033	-0.02%
2020/11/20	0	0.00	1	208.00	209.00	-1	5,974	-0.02%
2020/11/19	0	0.00	9	207.44	208.00	-9	5,955	-0.15%
2020/11/18	2	201.75	0	0.00	203.00	2	5,913	0.03%
2020/11/17	0	0.00	401	203.88	205.50	-401	6,011	-6.67%	大賣/鉅額交易
2020/11/16	1	200.50	1	203.00	202.00	0	6,079	0.00%
2020/11/13	1	197.50	0	0.00	200.50	1	6,028	0.02%
2020/11/12	0	0.00	1	200.00	202.00	-1	6,023	-0.02%
2020/11/11	0	0.00	2	194.00	195.00	-2	5,885	-0.03%
2020/11/10	6	192.75	0	0.00	193.00	6	5,866	0.10%
2020/11/06	1.5	195.83	2	193.50	194.50	-0.5	6,009	-0.01%
2020/11/04	0.1	192.00	3	190.00	192.00	-3	5,991	-0.05%
2020/11/03	3	187.33	2	189.00	188.00	1	6,046	0.02%
2020/11/02	7	184.93	1	188.00	188.00	6	6,107	0.10%
2020/10/30	6	189.75	5	190.50	190.00	1	6,184	0.02%
2020/10/29	5	196.00	0	0.00	195.00	5	6,153	0.08%
2020/10/28	1	198.00	0	0.00	200.50	1	6,284	0.02%
2020/10/27	0	0.00	4	201.38	203.00	-4	6,435	-0.06%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/08	2	191.50	4	191.63	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	1	189.00	191.50	-1	7,633	-0.01%
2020/09/28	0	0.00	1	178.00	182.50	-1	7,926	-0.01%
2020/09/25	1	180.00	0	0.00	176.50	1	8,133	0.01%
2020/09/24	1	181.50	0	0.00	183.00	1	8,207	0.01%
2020/09/23	0	0.00	2	184.50	185.00	-2	8,252	-0.02%
2020/09/21	0	0.00	2	191.00	190.00	-2	8,367	-0.02%
2020/09/18	0	0.00	1	189.00	191.00	-1	8,586	-0.01%
2020/09/17	2	190.50	0	0.00	191.00	2	8,638	0.02%
2020/09/16	1	190.50	3	190.17	191.00	-2	8,829	-0.02%
2020/09/15	1	188.00	0	0.00	188.50	1	8,983	0.01%
2020/09/14	1	189.50	0	0.00	189.00	1	9,198	0.01%
2020/09/11	0	0.00	7	186.00	187.50	-7	9,408	-0.07%
2020/09/10	2	184.50	0	0.00	185.50	2	9,502	0.02%
2020/09/09	0	0.00	1	180.50	184.00	-1	9,624	-0.01%
2020/09/08	1	183.50	5	182.50	184.50	-4	9,664	-0.04%
2020/09/07	4	181.50	3	184.67	182.00	1	9,760	0.01%
2020/09/04	9	185.67	0	0.00	186.00	9	9,838	0.09%
2020/09/03	0	0.00	2	191.25	191.50	-2	9,881	-0.02%
2020/09/01	3	187.50	0	0.00	190.50	3	10,200	0.03%
2020/08/28	0	0.00	2	192.50	194.00	-2	10,300	-0.02%
2020/08/27	2	192.25	1	197.50	193.50	1	10,476	0.01%
2020/08/26	0	0.00	2	196.50	197.00	-2	10,533	-0.02%
2020/08/24	0	0.00	4	195.75	197.00	-4	10,689	-0.04%
2020/08/21	8	189.56	0	0.00	191.00	8	10,666	0.08%
2020/08/20	2	191.00	1	191.00	190.50	1	10,526	0.01%
2020/08/18	1	200.00	0	0.00	201.50	1	10,373	0.01%
2020/08/17	2	203.50	1	203.00	204.00	1	10,355	0.01%
2020/08/13	1	201.00	1	201.50	201.50	0	10,366	0.00%
2020/08/12	1	197.50	0	0.00	198.50	1	10,322	0.01%
2020/08/11	0	0.00	2	202.50	199.50	-2	10,220	-0.02%
2020/08/10	0	0.00	3	201.00	201.50	-3	10,180	-0.03%
2020/08/07	4	200.38	0	0.00	200.50	4	10,186	0.04%
2020/08/06	3	200.83	0	0.00	204.50	3	10,203	0.03%
2020/08/05	1	202.00	3	205.00	204.50	-2	10,186	-0.02%
2020/08/04	0	0.00	2	205.25	207.50	-2	10,090	-0.02%
2020/08/03	4	204.25	4	202.63	202.50	0	9,991	0.00%
2020/07/31	3	200.50	1	201.00	200.00	2	9,801	0.02%
2020/07/30	6	199.75	12	198.42	197.50	-6	9,591	-0.06%
2020/07/29	0	0.00	5	192.70	191.00	-5	9,357	-0.05%
2020/07/28	0	0.00	2	188.50	187.00	-2	9,273	-0.02%
2020/07/27	9	188.33	1	189.50	188.50	8	9,361	0.09%
2020/07/24	9	186.83	0	0.00	184.50	9	9,299	0.10%
2020/07/23	2	189.25	0	0.00	190.00	2	9,220	0.02%
2020/07/22	1	192.00	0	0.00	192.50	1	9,198	0.01%
2020/07/21	1	188.00	5	187.10	185.50	-4	9,011	-0.04%
2020/07/20	0	0.00	10	182.00	182.00	-10	8,932	-0.11%
2020/07/17	2	185.50	1	184.50	184.00	1	8,887	0.01%
2020/07/16	0	0.00	5	184.00	185.00	-5	8,791	-0.06%
2020/07/15	1	185.00	0	0.00	184.50	1	8,756	0.01%
2020/07/13	0	0.00	1.5	184.64	186.50	-1.5	8,712	-0.02%
2020/07/10	0	0.00	1	183.50	183.50	-1	8,784	-0.01%
2020/07/09	0	0.00	2	183.00	180.50	-2	8,750	-0.02%
2020/07/08	2	180.00	1.1	179.91	179.50	0.9	8,643	0.01%
2020/07/07	4	175.25	2	175.75	175.00	2	8,588	0.02%
2020/07/06	9	177.11	4	177.50	176.50	5	8,511	0.06%
2020/07/03	0	0.00	4	169.13	169.50	-4	8,319	-0.05%
2020/07/02	3	163.50	2	164.50	165.50	1	8,224	0.01%
2020/07/01	1	169.00	1	169.50	169.50	0	8,169	0.00%
2020/06/30	2	167.00	1	170.00	167.50	1	8,096	0.01%
2020/06/29	0.1	168.00	3	167.50	168.50	-2.9	8,034	-0.04%
2020/06/22	0	0.00	1	165.50	169.00	-1	7,631	-0.01%
2020/06/19	0	0.00	11	165.23	166.50	-11	7,541	-0.15%
2020/06/18	10	162.50	13	162.38	162.50	-3	7,329	-0.04%
2020/06/17	1	158.00	0	0.00	159.00	1	7,188	0.01%
2020/06/16	1	156.00	1	157.00	157.00	0	7,248	0.00%
2020/06/12	3	155.00	1	154.50	155.00	2	7,240	0.03%
2020/06/11	4	158.88	1	157.50	156.50	3	7,220	0.04%
2020/06/10	2	161.00	0	0.00	160.50	2	7,181	0.03%
2020/06/09	1	159.00	66.1	159.44	159.00	-65.1	7,355	-0.89%
2020/06/08	0	0.00	3	155.00	155.00	-3	7,223	-0.04%
2020/06/05	0	0.00	2	153.75	153.50	-2	7,217	-0.03%
2020/06/04	2	154.00	1	152.50	152.50	1	7,195	0.01%
2020/06/03	1	150.50	5	149.90	151.50	-4	7,156	-0.06%
2020/06/02	4	145.25	1	145.50	145.00	3	6,973	0.04%
2020/06/01	3	143.50	9	141.94	144.00	-6	6,888	-0.09%
2020/05/29	2	138.00	0	0.00	138.00	2	6,749	0.03%
2020/05/28	2	138.00	0	0.00	139.00	2	6,715	0.03%
2020/05/27	0	0.00	4	141.00	141.00	-4	6,761	-0.06%
2020/05/26	0	0.00	2	140.00	140.00	-2	6,808	-0.03%
2020/05/25	0	0.00	6	139.00	139.50	-6	6,827	-0.09%
2020/05/22	1	138.50	4	138.00	138.00	-3	6,852	-0.04%
2020/05/19	5	140.70	10	140.95	141.00	-5	6,855	-0.07%
2020/05/15	6	138.00	2	137.50	138.50	4	6,829	0.06%
2020/05/14	2	140.00	101	141.32	140.00	-99	6,788	-1.46%	大賣/
2020/05/12	8	137.69	0	0.00	137.00	8	6,687	0.12%
2020/05/08	0	0.00	1	140.50	140.00	-1	6,704	-0.01%
2020/05/07	1	138.50	51	139.01	139.00	-50	6,695	-0.75%
2020/05/05	0	0.00	5	138.50	139.00	-5	6,692	-0.07%
2020/04/30	1	139.00	7	141.43	140.00	-6	6,627	-0.09%
2020/04/29	2	136.00	1	137.50	138.00	1	6,460	0.02%
2020/04/28	1	135.00	1	135.50	135.00	0	6,480	0.00%
2020/04/27	0	0.00	11	133.36	133.50	-11	6,652	-0.17%
2020/04/21	8	131.06	6	130.00	128.50	2	6,834	0.03%
2020/04/20	10	131.50	0	0.00	131.00	10	6,824	0.15%
2020/04/16	1	134.00	0	0.00	134.00	1	6,778	0.01%
2020/04/15	0.1	136.50	4	137.13	136.50	-3.9	6,857	-0.06%
2020/04/13	0	0.00	20	126.50	125.00	-20	6,728	-0.30%
2020/04/10	0	0.00	1	127.50	128.00	-1	6,762	-0.01%
2020/04/09	10	125.00	0	0.00	125.00	10	6,768	0.15%
2020/04/08	0	0.00	13	124.35	125.00	-13	6,739	-0.19%
2020/04/06	12	117.92	0	0.00	119.00	12	6,804	0.18%
2020/03/31	0	0.00	1	120.50	120.50	-1	6,725	-0.01%
2020/03/26	0	0.00	1	118.50	120.00	-1	6,631	-0.02%
2020/03/25	0	0.00	1	119.00	119.00	-1	6,698	-0.01%
2020/03/24	10	117.30	20	116.00	115.00	-10	6,667	-0.15%
2020/03/23	0	0.00	20	112.75	112.50	-20	6,714	-0.30%
2020/03/20	1	113.00	5	116.50	117.50	-4	6,693	-0.06%
2020/03/19	0	0.00	1	112.50	111.00	-1	6,643	-0.02%
2020/03/18	0	0.00	13	115.65	115.00	-13	6,604	-0.20%
2020/03/17	3	116.17	0	0.00	115.50	3	6,554	0.05%
2020/03/16	1	119.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	6	112.83	0	0.00	120.00	6	6,356	0.09%
2020/03/12	234	128.49	2	130.00	123.50	232	6,073	3.82%	大買/鉅額交易
2020/03/11	1	133.00	2	133.25	133.00	-1	5,867	-0.02%
2020/03/09	7	135.64	2	136.00	133.00	5	5,776	0.09%
2020/03/06	1	139.00	0	0.00	138.50	1	5,654	0.02%
2020/03/05	3	142.00	3	141.50	142.50	0	5,654	0.00%
2020/03/04	0	0.00	5	140.00	140.00	-5	5,743	-0.09%
2020/03/03	1	139.00	0	0.00	138.00	1	5,843	0.02%
2020/03/02	0	0.00	3	138.50	138.00	-3	5,835	-0.05%
2020/02/27	0	0.00	4	140.00	140.00	-4	5,910	-0.07%
2020/02/26	5	142.00	0	0.00	142.00	5	5,842	0.09%
2020/02/25	0	0.00	10	139.50	141.00	-10	5,806	-0.17%
2020/02/18	0	0.00	5	142.50	142.00	-5	5,914	-0.08%
2020/02/17	0	0.00	1	144.50	144.50	-1	5,893	-0.02%
2020/02/13	0	0.00	1	144.00	145.50	-1	5,910	-0.02%
2020/02/11	1	142.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	0	0.00	5	142.50	143.00	-5	6,084	-0.08%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/01/30	2	147.00	1	144.00	143.00	1	6,897	0.01%
2020/01/20	0	0.00	1	153.50	152.50	-1	6,756	-0.01%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/10	6	152.00	0	0.00	151.00	6	6,891	0.09%
2020/01/09	0	0.00	15	151.83	152.00	-15	6,880	-0.22%
2020/01/08	1	147.50	0	0.00	148.00	1	6,866	0.01%
2020/01/07	0	0.00	8	149.31	149.00	-8	6,885	-0.12%
2020/01/06	1	148.00	0	0.00	149.00	1	7,018	0.01%
2020/01/03	1	150.00	6	150.25	151.50	-5	7,172	-0.07%
2019/12/31	1	152.00	0	0.00	151.50	1	7,212	0.01%
2019/12/30	4	152.25	1	151.00	152.00	3	7,322	0.04%
2019/12/27	0	0.00	1	147.50	148.00	-1	7,179	-0.01%
2019/12/24	1	146.00	0	0.00	146.50	1	7,488	0.01%
2019/12/23	0	0.00	2	147.50	148.50	-2	7,697	-0.03%
2019/12/20	1	148.00	0	0.00	146.50	1	8,017	0.01%
2019/12/19	0	0.00	4	150.00	150.50	-4	8,048	-0.05%
2019/12/17	3	147.33	0	0.00	149.50	3	8,012	0.04%
2019/12/16	9	146.44	6	148.00	148.50	3	7,995	0.04%
2019/12/13	1	144.00	0.1	144.50	145.50	0.9	7,920	0.01%
2019/12/12	0	0.00	1	143.50	143.00	-1	7,841	-0.01%
2019/12/10	0	0.00	2	142.00	142.50	-2	7,874	-0.03%
2019/12/06	0	0.00	1	141.50	141.50	-1	7,794	-0.01%
2019/12/05	0	0.00	1	141.50	140.50	-1	7,745	-0.01%
2019/12/04	1	140.00	0	0.00	140.00	1	7,709	0.01%
2019/12/03	1	141.50	1	141.00	141.50	0	7,734	0.00%
2019/11/28	0	0.00	4	140.50	142.00	-4	7,588	-0.05%
2019/11/25	0	0.00	2	138.50	138.50	-2	7,374	-0.03%
2019/11/20	2	138.50	0	0.00	137.00	2	7,488	0.03%
2019/11/19	1	138.50	3	139.00	139.50	-2	7,466	-0.03%
2019/11/18	2	135.50	1	135.00	136.50	1	7,375	0.01%
2019/11/14	2	134.50	0	0.00	134.50	2	7,315	0.03%
2019/11/13	2	137.48	0	0.00	135.50	2	7,322	0.03%
2019/11/12	1	138.00	2	138.00	138.50	-1	7,271	-0.01%
2019/11/08	0.1	140.50	2	140.50	139.50	-1.9	7,220	-0.03%
2019/11/07	9	137.50	8	139.44	139.50	1	7,145	0.01%
2019/11/06	1	142.00	2.5	142.93	140.50	-1.5	6,929	-0.02%
2019/11/05	3	137.50	18	139.44	141.00	-15	6,785	-0.22%
2019/10/29	7	135.43	0	0.00	134.00	7	6,593	0.11%
2019/10/23	0	0.00	1	137.50	137.50	-1	6,128	-0.02%
2019/10/22	0	0.00	7	135.64	136.50	-7	6,120	-0.11%
2019/10/18	0	0.00	1	136.50	136.50	-1	5,989	-0.02%
2019/10/09	1	128.00	114	127.54	127.00	-113	5,664	-1.99%	大賣/鉅額交易
2019/10/08	1	131.50	0	0.00	131.50	1	5,447	0.02%
2019/10/04	101	131.77	3	132.00	131.50	98	5,370	1.82%	大買/
2019/10/02	1	133.50	0	0.00	134.50	1	5,192	0.02%
2019/10/01	8	133.38	0	0.00	134.00	8	5,106	0.16%
2019/09/27	256	132.51	5	132.80	132.50	251	4,987	5.03%	大買/鉅額交易
2019/09/26	3	135.50	2	134.75	134.00	1	4,848	0.02%
2019/09/25	9	138.22	3	139.00	136.00	6	4,679	0.13%
2019/09/24	2	143.75	0	0.00	143.00	2	4,409	0.05%
2019/09/23	0	0.00	2	145.75	146.00	-2	4,318	-0.05%
2019/09/20	5	147.50	0	0.00	145.50	5	4,329	0.12%
2019/09/16	1	147.00	1	145.00	147.00	0	4,436	0.00%
2019/09/09	0	0.00	3	149.00	147.50	-3	4,559	-0.07%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/08/29	3	144.50	0	0.00	143.50	3	4,697	0.06%
2019/08/26	1	146.00	0	0.00	145.00	1	4,872	0.02%
2019/08/23	2	148.25	0	0.00	148.50	2	4,880	0.04%
2019/08/22	0	0.00	6	151.00	149.50	-6	4,935	-0.12%
2019/08/21	2	150.50	0	0.00	150.00	2	5,274	0.04%
2019/08/20	3	149.00	0	0.00	152.00	3	5,325	0.06%
2019/08/14	0	0.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/02	1	150.50	0	0.00	152.50	1	5,845	0.02%
2019/07/25	6	150.08	0	0.00	149.50	6	5,956	0.10%
2019/07/24	3	151.00	1	151.00	151.50	2	5,931	0.03%
2019/07/19	15	148.43	0	0.00	148.00	15	5,882	0.25%
2019/07/18	0	0.00	10	147.95	147.50	-10	5,889	-0.17%
2019/07/17	12	150.13	4	153.00	150.00	8	5,804	0.14%
2019/07/16	4	153.50	0	0.00	154.50	4	5,759	0.07%
2019/07/12	8	151.44	0	0.00	151.00	8	5,673	0.14%
2019/07/10	23	151.07	0	0.00	151.50	23	5,659	0.41%
2019/07/09	5	152.00	0	0.00	151.00	5	5,691	0.09%
2019/07/08	5	153.00	0	0.00	154.00	5	5,758	0.09%
2019/07/04	6	153.50	0	0.00	155.00	6	5,949	0.10%
2019/07/03	9	152.67	0	0.00	152.00	9	5,980	0.15%
2019/07/02	24	155.04	0	0.00	155.00	24	6,103	0.39%
2019/07/01	10	159.80	0	0.00	160.50	10	6,084	0.16%
2019/06/27	0	0.00	8	154.00	156.00	-8	6,059	-0.13%
2019/06/26	0	0.00	2	154.50	153.00	-2	6,104	-0.03%
2019/06/25	1	155.00	0	0.00	155.00	1	6,109	0.02%
2019/06/24	0	0.00	20	158.50	158.50	-20	6,069	-0.33%
2019/06/21	1	160.50	2	159.75	159.50	-1	6,074	-0.02%
2019/06/20	0	0.00	15	159.00	159.00	-15	5,974	-0.25%
2019/06/18	0	0.00	35	152.50	152.00	-35	6,140	-0.57%
2019/06/17	5	150.00	2	149.00	153.00	3	6,239	0.05%
2019/06/14	40	149.38	0	0.00	148.00	40	6,291	0.64%
2019/06/13	25	150.80	0	0.00	150.50	25	6,326	0.40%
2019/06/11	1	151.00	0	0.00	151.00	1	6,477	0.02%
2019/06/10	1	151.50	1	151.00	151.50	0	6,602	0.00%
2019/06/06	0	0.00	58	148.22	148.00	-58	6,907	-0.84%
2019/06/05	0	0.00	18	151.17	146.00	-18	6,915	-0.26%
2019/06/04	0	0.00	50	149.50	149.50	-50	6,928	-0.72%
2019/06/03	0	0.00	2	144.50	148.00	-2	6,907	-0.03%
2019/05/30	30	142.83	1	142.50	142.50	29	6,859	0.42%
2019/05/29	5	138.00	0	0.00	138.50	5	7,035	0.07%
2019/05/28	5	139.50	0	0.00	138.00	5	7,099	0.07%
2019/05/27	5	139.50	1	139.00	140.00	4	6,841	0.06%
2019/05/24	10	140.00	2	140.75	140.00	8	6,832	0.12%
2019/05/23	55	138.27	0	0.00	136.50	55	6,779	0.81%
2019/05/22	11	142.41	0	0.00	140.50	11	6,709	0.16%
2019/05/21	15	144.00	0	0.00	143.00	15	6,750	0.22%
2019/05/20	10	144.25	0	0.00	145.00	10	6,728	0.15%
2019/05/17	6	143.50	0	0.00	142.50	6	6,712	0.09%
2019/05/16	20	146.63	0	0.00	144.00	20	6,741	0.30%
2019/05/15	15	148.57	10	148.00	147.50	5	6,796	0.07%
2019/05/14	0	0.00	1	150.00	149.00	-1	6,880	-0.01%
2019/05/10	1	150.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	2	152.75	0	0.00	151.00	2	6,955	0.03%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/06	2	155.50	0	0.00	153.50	2	7,030	0.03%
2019/05/02	2	158.75	0	0.00	159.50	2	7,058	0.03%
2019/04/30	0	0.00	70	161.07	162.50	-70	7,030	-1.00%
2019/04/29	3	161.00	4	161.88	162.00	-1	7,102	-0.01%
2019/04/26	1	160.00	0	0.00	161.00	1	7,221	0.01%
2019/04/25	0	0.00	1	160.50	162.50	-1	7,395	-0.01%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/23	1	158.00	2	160.50	160.50	-1	7,710	-0.01%
2019/04/22	0	0.00	2	159.75	160.00	-2	7,772	-0.03%
2019/04/19	1	158.50	1	160.50	159.00	0	7,897	0.00%
2019/04/12	1	162.50	0	0.00	163.00	1	8,829	0.01%
2019/04/11	1	163.50	0	0.00	165.50	1	8,791	0.01%
2019/04/10	0	0.00	1	165.50	166.00	-1	8,729	-0.01%
2019/04/09	0	0.00	2	164.00	164.00	-2	8,641	-0.02%
2019/04/08	0	0.00	3	163.83	165.00	-3	8,634	-0.03%
2019/04/02	4	157.00	0	0.00	157.50	4	8,453	0.05%
2019/04/01	1	159.00	0	0.00	156.00	1	8,408	0.01%
2019/03/27	2	162.50	0	0.00	162.50	2	8,437	0.02%
2019/03/25	1	155.50	0	0.00	156.00	1	8,371	0.01%
2019/03/22	0	0.00	1	161.00	161.50	-1	8,319	-0.01%
2019/03/20	0	0.00	2	155.50	155.50	-2	8,223	-0.02%
2019/03/15	0	0.00	0.2	149.00	149.00	-0.2	8,039	0.00%
2019/03/14	1	149.50	0	0.00	150.00	1	7,943	0.01%
2019/03/13	5	147.00	0	0.00	148.00	5	7,944	0.06%
2019/03/12	9	145.50	10	147.85	144.00	-1	7,799	-0.01%
2019/03/08	2	151.00	2	151.00	150.50	0	7,599	0.00%
2019/03/05	0	0.00	3	153.00	153.50	-3	7,930	-0.04%
2019/02/27	8	154.31	5	153.80	153.50	3	7,718	0.04%
2019/02/25	0	0.00	2	155.00	154.00	-2	7,714	-0.03%
2019/02/15	2	155.00	0	0.00	155.00	2	7,685	0.03%
2019/02/13	0	0.00	2	154.00	153.50	-2	7,584	-0.03%
2019/02/11	0	0.00	50	152.15	151.50	-50	7,536	-0.66%
2019/01/30	2	149.50	2	149.00	151.00	0	7,521	0.00%
2019/01/24	0	0.00	181	152.00	152.50	-181	7,789	-2.32%	大賣/鉅額交易
2019/01/23	0	0.00	80	149.56	149.50	-80	8,076	-0.99%
2019/01/18	0	0.00	1	150.00	150.50	-1	8,328	-0.01%
2019/01/17	1	150.00	0	0.00	150.00	1	8,329	0.01%
2019/01/14	1	140.50	5.2	141.50	142.00	-4.2	8,030	-0.05%
2019/01/09	0	0.00	1	144.00	144.50	-1	7,862	-0.01%
2019/01/07	0	0.00	8	134.06	138.00	-8	7,555	-0.11%
2019/01/04	1	131.00	12	130.75	131.00	-11	7,460	-0.15%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2019/01/02	16	128.41	0	0.00	127.00	16	7,561	0.21%
2018/12/27	0	0.00	1	127.00	127.50	-1	7,887	-0.01%
2018/12/26	1	127.00	0	0.00	126.00	1	7,971	0.01%
2018/12/25	152	126.46	0	0.00	127.00	152	8,121	1.87%	大買/鉅額交易
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/22	0	0.00	10	128.50	128.50	-10	8,506	-0.12%
2018/12/21	10	129.50	0	0.00	128.00	10	9,013	0.11%
2018/12/18	0	0.00	107	130.51	132.00	-107	9,055	-1.18%	大賣/鉅額交易
2018/12/13	0	0.00	4	130.75	131.00	-4	9,134	-0.04%
2018/12/12	0	0.00	52	128.79	128.50	-52	9,064	-0.57%
2018/12/11	0	0.00	10	128.00	128.00	-10	9,172	-0.11%
2018/12/06	1	125.00	1	126.50	127.50	0	9,369	0.00%
2018/12/04	0	0.00	30	128.50	130.00	-30	9,435	-0.32%
2018/12/03	12	130.83	0	0.00	130.00	12	9,468	0.13%
2018/11/30	1	127.50	0	0.00	130.00	1	9,397	0.01%
2018/11/29	0	0.00	2	130.75	128.50	-2	9,248	-0.02%
2018/11/28	0	0.00	5	127.50	128.00	-5	9,158	-0.05%
2018/11/27	4	123.50	13	125.65	126.50	-9	9,194	-0.10%
2018/11/23	0	0.00	4	119.00	120.00	-4	9,678	-0.04%
2018/11/22	13	123.50	20	123.00	121.00	-7	10,201	-0.07%
2018/11/21	0	0.00	2	125.25	125.50	-2	10,420	-0.02%
2018/11/20	0	0.00	10	125.50	125.50	-10	10,316	-0.10%
2018/11/19	13	127.12	3	128.50	127.50	10	10,278	0.10%
2018/11/16	0	0.00	1	128.50	128.50	-1	10,284	-0.01%
2018/11/12	0	0.00	11	129.50	128.50	-11	10,074	-0.11%
2018/11/09	1	127.50	0	0.00	128.00	1	10,063	0.01%
2018/11/07	0	0.00	3	129.50	130.00	-3	10,001	-0.03%
2018/11/06	12	125.21	0	0.00	127.50	12	9,993	0.12%
2018/11/02	7	129.57	18	128.39	129.00	-11	9,831	-0.11%
2018/11/01	0	0.00	4	131.25	130.00	-4	9,705	-0.04%
2018/10/31	1	129.00	0	0.00	130.00	1	9,490	0.01%
2018/10/30	5	122.00	20	124.08	125.00	-15	9,097	-0.16%
2018/10/26	11	122.55	0	0.00	121.50	11	8,811	0.12%
2018/10/25	3	121.33	0	0.00	121.50	3	8,785	0.03%
2018/10/24	2	121.75	21	118.74	123.00	-19	8,712	-0.22%
2018/10/23	10	120.00	0	0.00	120.00	10	8,660	0.12%
2018/10/22	8	122.00	10	122.00	122.50	-2	8,704	-0.02%
2018/10/18	0.2	119.50	1	117.50	119.50	-0.8	8,657	-0.01%
2018/10/17	10	121.00	0	0.00	117.00	10	8,641	0.12%
2018/10/16	0	0.00	1	118.50	119.00	-1	8,558	-0.01%
2018/10/12	10	118.00	2	115.00	118.50	8	8,417	0.10%
2018/10/11	10	110.50	10	112.00	111.50	0	8,264	0.00%
2018/10/09	0	0.00	10	118.50	117.50	-10	8,067	-0.12%
2018/10/05	11	117.50	1	117.50	118.50	10	7,868	0.13%
2018/10/04	1	122.50	0	0.00	123.50	1	7,750	0.01%
2018/10/03	1	125.00	0	0.00	125.00	1	7,668	0.01%
2018/10/02	21	130.36	0	0.00	128.00	21	7,578	0.28%
2018/10/01	2	132.00	0	0.00	129.50	2	7,478	0.03%
2018/09/28	21	129.00	1	131.00	131.00	20	7,307	0.27%
2018/09/27	10	124.50	1	126.50	125.50	9	6,958	0.13%
2018/09/20	0	0.00	1	119.00	120.00	-1	6,626	-0.02%
2018/09/19	1	119.00	0	0.00	119.50	1	6,571	0.02%
2018/09/17	10	117.50	11	119.95	120.00	-1	6,529	-0.02%
2018/09/14	1	116.50	50	116.60	116.50	-49	6,406	-0.76%
2018/09/07	0	0.00	1	120.50	120.50	-1	6,297	-0.02%
2018/09/06	0	0.00	1	120.00	121.50	-1	6,211	-0.02%
2018/09/05	10	123.50	1	123.50	122.00	9	6,193	0.15%
2018/09/04	1	124.00	1	123.50	124.00	0	6,157	0.00%
2018/09/03	0	0.00	1	120.00	121.50	-1	6,137	-0.02%
2018/08/31	0	0.00	3	122.33	123.00	-3	6,083	-0.05%
2018/08/30	2	122.00	0	0.00	121.00	2	5,859	0.03%
2018/08/29	1	115.50	40	118.53	118.50	-39	5,525	-0.71%
2018/08/28	3	111.67	25	110.96	112.00	-22	4,938	-0.45%
2018/08/27	0	0.00	1	105.00	105.50	-1	4,668	-0.02%
2018/08/20	0	0.00	12	105.50	105.00	-12	4,785	-0.25%
2018/08/17	1	105.00	1	104.00	105.00	0	4,808	0.00%
2018/08/13	0	0.00	10	106.50	105.00	-10	4,806	-0.21%
2018/08/09	2	108.25	8	108.50	108.00	-6	4,758	-0.13%
2018/08/08	20	107.75	0	0.00	109.50	20	4,738	0.42%
2018/08/07	20	107.50	1	108.00	108.00	19	4,754	0.40%
2018/08/06	36	107.51	0	0.00	107.00	36	4,773	0.75%
2018/08/02	24	107.17	0	0.00	106.50	24	4,838	0.50%
2018/08/01	6	106.25	0	0.00	107.50	6	4,820	0.12%
2018/07/30	1	105.00	0	0.00	104.50	1	4,968	0.02%
2018/07/27	0	0.00	1	108.50	108.00	-1	4,951	-0.02%
2018/07/16	4	104.75	0	0.00	104.00	4	5,822	0.07%
2018/07/13	1	104.50	1	104.50	105.00	0	5,909	0.00%
2018/07/12	0	0.00	1	101.50	101.50	-1	5,945	-0.02%
2018/07/09	1	102.00	1	103.50	102.00	0	6,078	0.00%
2018/07/05	2	99.50	0	0.00	98.90	2	6,144	0.03%
2018/07/02	2	105.50	0	0.00	104.50	2	5,999	0.03%
2018/06/25	1	110.50	0	0.00	110.00	1	5,815	0.02%
2018/06/19	2	110.50	0	0.00	110.50	2	6,028	0.03%
2018/06/15	0	0.00	7	113.29	113.50	-7	6,015	-0.12%
2018/06/13	6	117.08	0	0.00	117.00	6	6,070	0.10%
2018/06/11	7	116.50	1	116.50	116.50	6	6,112	0.10%
2018/05/25	0	0.00	10	113.00	115.00	-10	6,139	-0.16%
2018/05/14	0	0.00	1	116.00	115.50	-1	6,168	-0.02%
2018/05/11	11	115.77	0	0.00	114.00	11	6,146	0.18%
2018/05/10	2	113.50	0	0.00	115.00	2	6,092	0.03%
2018/05/08	10	114.50	0	0.00	114.50	10	6,026	0.17%
2018/05/03	0	0.00	40	103.50	104.00	-40	5,706	-0.70%
2018/05/02	1	108.00	1	109.50	108.00	0	5,589	0.00%
2018/04/30	0	0.00	3	107.50	108.00	-3	5,522	-0.05%
2018/04/25	1	111.50	3	112.00	111.50	-2	5,573	-0.04%
2018/04/24	2	110.00	31	109.11	111.50	-29	5,640	-0.51%
2018/04/23	1	113.50	1	118.50	114.50	0	5,572	0.00%
2018/04/20	2	118.75	0	0.00	119.00	2	5,540	0.04%
2018/04/19	10	120.00	0	0.00	120.00	10	5,458	0.18%
2018/04/18	1	120.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	2	121.50	1	121.50	120.00	1	5,419	0.02%
2018/04/13	3	120.83	2	122.00	120.50	1	5,338	0.02%
2018/04/12	3.2	123.22	0	0.00	123.50	3.2	5,212	0.06%
2018/04/11	0	0.00	1	127.50	126.50	-1	5,060	-0.02%
2018/04/10	0	0.00	1	128.00	127.50	-1	5,064	-0.02%
2018/04/09	0	128.50	1	127.50	127.50	-1	5,109	-0.02%
2018/04/03	0	0.00	1	128.50	128.00	-1	5,119	-0.02%
2018/03/30	0	0.00	2	131.50	130.00	-2	5,152	-0.04%
2018/03/28	0	129.00	0	0.00	128.50	0	5,137	0.00%
2018/03/27	0	0.00	4	131.00	131.50	-4	5,139	-0.08%
2018/03/26	5	127.00	1	128.00	127.00	4	5,070	0.08%
2018/03/23	0	0.00	3	127.67	128.00	-3	4,954	-0.06%
2018/03/21	0	133.00	1	131.50	132.50	-1	4,751	-0.02%
2018/03/20	1	132.00	1	133.50	132.00	0	4,792	0.00%
2018/03/19	1	135.00	0	0.00	134.50	1	4,704	0.02%
2018/03/15	3	136.17	0	0.00	136.50	3	4,569	0.07%
2018/03/13	0	0.00	1	137.50	137.00	-1	4,595	-0.02%
2018/03/12	1	136.00	0	0.00	135.50	1	4,581	0.02%
2018/03/09	1	136.00	0	0.00	135.50	1	4,492	0.02%
2018/02/22	0.1	138.50	0	0.00	137.50	0.1	4,908	0.00%
2018/02/07	1	139.00	0	0.00	137.00	1	4,959	0.02%
2018/02/05	1	144.50	0	0.00	145.00	1	4,842	0.02%
2018/01/25	4	148.88	2	150.50	147.50	2	5,045	0.04%
2018/01/23	0	0.00	2	149.75	147.50	-2	5,113	-0.04%
2018/01/22	0	0.00	1	146.50	149.00	-1	4,988	-0.02%
2018/01/19	0	0.00	4	144.13	144.50	-4	4,846	-0.08%
2018/01/18	2	142.50	1	141.00	143.00	1	4,788	0.02%
2018/01/16	0	0.00	1	138.50	140.00	-1	4,687	-0.02%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/05	2	139.00	0	0.00	140.50	2	5,034	0.04%
2018/01/04	3	139.17	0	0.00	139.00	3	5,129	0.06%
2018/01/02	1	141.50	0	0.00	141.00	1	5,128	0.02%