創意 (3443)-群益金鼎-大安券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1435
漲跌
▼25
漲幅
-1.71%
成交量
2,109張
產業
上市半導體類股
1112人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創意 (3443)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/05/20	0	0.00	5	1444.00	1460.00	-5	2,868	-0.17%
2024/05/17	5	1440.00	0	0.00	1430.00	5	2,878	0.17%
2024/05/16	0	0.00	9	1435.00	1420.00	-9	2,889	-0.31%
2024/05/15	12	1419.58	5	1437.00	1410.00	7	2,932	0.24%
2024/05/14	4	1368.75	1	1375.00	1370.00	3	2,962	0.10%
2024/05/13	2	1317.50	1	1325.00	1335.00	1	3,049	0.03%
2024/05/10	2	1277.53	2	1270.00	1270.00	0	3,078	0.00%
2024/05/09	0	1280.00	0	0.00	1275.00	0	3,135	0.00%
2024/05/08	0	0.00	1	1330.00	1315.00	-1	3,147	-0.03%
2024/05/07	2	1290.00	1	1290.00	1315.00	1	3,189	0.03%
2024/05/06	1	1300.00	2	1330.00	1350.00	-1	3,172	-0.03%
2024/04/29	1	1370.00	3	1368.33	1360.00	-2	3,352	-0.06%
2024/04/26	2	1260.00	2	1260.00	1320.00	0	3,332	0.00%
2024/04/25	0	0.00	2	1165.00	1200.00	-2	3,360	-0.06%
2024/04/24	4	1193.75	1	1215.00	1190.00	3	3,371	0.09%
2024/04/18	0	0.00	1	1225.00	1215.00	-1	3,372	-0.03%
2024/04/16	6	1167.50	5	1168.00	1185.00	1	3,487	0.03%
2024/04/15	0	1200.00	0	0.00	1160.00	0	3,447	0.00%
2024/04/12	1	1280.00	1	1295.00	1255.00	0	3,408	0.00%
2024/04/11	0	0.00	0.1	1320.00	1325.00	-0.1	3,376	0.00%
2024/04/09	1	1320.00	1	1335.00	1315.00	0	3,391	0.00%
2024/04/08	2	1319.99	2	1322.50	1300.00	0	3,398	0.00%
2024/04/03	0	1385.00	0	0.00	1385.00	0	3,365	0.00%
2024/04/02	1	1385.00	10	1378.00	1375.00	-9	3,355	-0.27%
2024/03/29	12	1250.00	3	1251.67	1245.00	9	3,311	0.27%
2024/03/28	1	1245.00	1	1230.00	1220.00	0	3,300	0.00%
2024/03/27	1	1225.05	1	1265.00	1240.00	0	3,322	0.00%
2024/03/26	1	1299.95	1	1320.00	1265.00	0	3,318	0.00%
2024/03/22	1	1310.00	1	1330.00	1320.00	0	3,343	0.00%
2024/03/21	1	1300.00	1	1290.00	1300.00	0	3,351	0.00%
2024/03/20	0	1305.13	6	1310.00	1295.00	-6	3,375	-0.18%
2024/03/19	4	1323.75	1	1315.00	1320.00	3	3,431	0.09%
2024/03/15	0	1370.00	2	1395.00	1340.00	-2	3,481	-0.06%
2024/03/14	2	1385.00	3	1361.67	1340.00	-1	3,549	-0.03%
2024/03/13	2	1330.09	3	1331.67	1330.00	-1	3,638	-0.03%
2024/03/12	0.1	1468.95	0	0.00	1445.00	0.1	3,635	0.00%
2024/03/08	0	1502.92	0	0.00	1490.00	0	3,733	0.00%
2024/03/07	1	1559.90	1	1495.00	1550.00	0	3,734	0.00%
2024/03/06	1	1544.56	0	0.00	1525.00	1	3,714	0.03%
2024/03/05	1	1560.00	1	1570.00	1565.00	0	3,728	0.00%
2024/03/04	1	1615.00	0	0.00	1545.00	1	3,747	0.03%
2024/02/29	1	1520.00	2	1562.50	1590.00	-1	3,729	-0.03%
2024/02/27	1	1460.00	1	1465.00	1470.00	0	3,680	0.00%
2024/02/26	0	1440.00	0	0.00	1445.00	0	3,694	0.00%
2024/02/23	1.1	1473.64	2	1492.50	1455.00	-0.9	3,725	-0.02%
2024/02/22	0	0.00	4	1475.00	1465.00	-4	3,745	-0.11%
2024/02/21	1	1480.00	2	1480.00	1470.00	-1	3,736	-0.03%
2024/02/20	0	0.00	0	1555.00	1560.00	0	3,737	0.00%
2024/02/19	0	0.00	2	1530.00	1525.00	-2	3,744	-0.05%
2024/02/16	4	1510.00	1	1500.00	1520.00	3	3,787	0.08%
2024/02/15	1	1440.00	1.1	1454.52	1460.00	-0.1	3,758	0.00%
2024/02/05	2.1	1456.31	2	1477.50	1435.00	0.1	3,725	0.00%
2024/02/02	1	1590.00	2	1587.50	1590.00	-1	3,664	-0.03%
2024/02/01	0	1525.00	19	1527.11	1545.00	-19	3,699	-0.51%
2024/01/31	0	0.00	3	1560.00	1545.00	-3	3,683	-0.08%
2024/01/30	2	1562.24	4	1583.75	1565.00	-2	3,686	-0.05%
2024/01/29	0	0.00	14	1583.21	1560.00	-14	3,669	-0.38%
2024/01/26	1	1564.97	1	1535.00	1545.00	0	3,682	0.00%
2024/01/25	12.1	1585.34	7	1577.86	1555.00	5.1	3,671	0.14%
2024/01/24	0	1695.00	0	0.00	1660.00	0	3,599	0.00%
2024/01/23	11	1734.55	6	1760.83	1705.00	5	3,610	0.14%
2024/01/22	1	1735.00	26	1751.54	1715.00	-25	3,579	-0.70%
2024/01/19	32	1720.31	2	1722.66	1675.00	30	3,564	0.84%
2024/01/18	2	1705.00	3	1718.33	1725.00	-1	3,513	-0.03%
2024/01/17	16	1715.31	25	1720.00	1680.00	-9	3,539	-0.25%
2024/01/16	12	1737.09	5	1745.00	1735.00	7	3,557	0.20%
2024/01/15	10	1771.00	3	1790.00	1760.00	7	3,620	0.19%
2024/01/12	10	1824.00	0	0.00	1810.00	10	3,637	0.27%
2024/01/11	4	1853.75	29	1845.35	1860.00	-25	3,666	-0.68%
2024/01/10	1	1740.00	7	1750.71	1790.00	-6	3,646	-0.16%
2024/01/09	1	1695.00	2	1712.50	1690.00	-1	3,656	-0.03%
2024/01/08	2	1672.50	1	1670.00	1665.00	1	3,680	0.03%
2024/01/05	2	1647.50	3	1665.00	1655.00	-1	3,744	-0.03%
2024/01/04	0	0.00	5	1640.00	1630.00	-5	3,869	-0.13%
2024/01/03	1	1650.00	0	0.00	1640.00	1	3,965	0.03%
2024/01/02	1	1700.00	0	0.00	1670.00	1	3,956	0.03%
2023/12/27	2	1745.00	2	1755.00	1760.00	0	4,003	0.00%
2023/12/26	10	1765.00	7	1764.29	1765.00	3	4,021	0.07%
2023/12/25	2	1740.00	2	1755.00	1730.00	0	4,045	0.00%
2023/12/22	9	1733.33	8	1735.00	1750.00	1	4,061	0.02%
2023/12/20	2	1690.00	9	1692.78	1685.00	-7	4,038	-0.17%
2023/12/19	2	1720.00	1	1715.00	1705.00	1	4,046	0.02%
2023/12/18	4	1748.75	3	1735.00	1730.00	1	4,053	0.02%
2023/12/15	4	1780.00	3	1826.67	1765.00	1	4,057	0.02%
2023/12/14	10	1817.50	4	1822.50	1805.00	6	4,037	0.15%
2023/12/13	12	1823.33	8	1831.25	1810.00	4	3,988	0.10%
2023/12/12	20	1817.75	6	1797.50	1790.00	14	4,016	0.35%
2023/12/11	4	1840.00	2	1875.00	1825.00	2	4,011	0.05%
2023/12/08	2	1867.50	26.2	1819.13	1895.00	-24.2	3,964	-0.61%
2023/12/07	5	1704.95	1	1705.00	1725.00	4	3,850	0.10%
2023/12/06	1	1710.00	4	1717.50	1680.00	-3	3,823	-0.08%
2023/12/05	1	1590.00	1	1620.00	1630.00	0	3,747	0.00%
2023/12/01	1	1650.00	0	0.00	1630.00	1	3,779	0.03%
2023/11/30	1	1645.00	0	0.00	1650.00	1	3,777	0.03%
2023/11/29	3	1608.33	0	0.00	1625.00	3	3,771	0.08%
2023/11/27	2	1665.00	2	1640.00	1610.00	0	3,790	0.00%
2023/11/24	2	1677.50	2	1665.00	1655.00	0	3,806	0.00%
2023/11/22	76	1763.03	2	1760.00	1785.00	74	3,811	1.94%
2023/11/21	3	1735.00	3	1741.67	1740.00	0	3,822	0.00%
2023/11/20	3	1720.00	0	0.00	1715.00	3	3,880	0.08%
2023/11/17	1	1705.00	38	1694.48	1735.00	-37	3,988	-0.93%
2023/11/16	29	1675.52	3	1685.00	1675.00	26	4,017	0.65%
2023/11/15	11	1679.55	1	1770.00	1675.00	10	4,071	0.25%
2023/11/14	1	1740.00	40	1733.75	1735.00	-39	4,071	-0.96%
2023/11/13	1	1720.00	23	1720.00	1700.00	-22	4,139	-0.53%
2023/11/10	41	1682.56	1	1690.00	1670.00	40	4,131	0.97%
2023/11/09	48	1692.50	30	1690.50	1665.00	18	4,138	0.43%
2023/11/08	1	1604.56	0	1600.00	1620.00	1	4,087	0.02%
2023/11/06	0	0.00	1	1560.00	1560.00	-1	4,128	-0.02%
2023/11/03	1	1505.00	3	1518.33	1525.00	-2	4,176	-0.05%
2023/11/02	4	1531.25	2	1540.00	1520.00	2	4,222	0.05%
2023/10/31	2	1489.96	0	0.00	1435.00	2	4,254	0.05%
2023/10/30	2	1490.00	2	1490.00	1500.00	0	4,333	0.00%
2023/10/27	5	1460.00	6	1475.00	1480.00	-1	4,352	-0.02%
2023/10/26	2	1430.00	1	1445.00	1425.00	1	4,303	0.02%
2023/10/25	0	0.00	2	1505.00	1490.00	-2	4,292	-0.05%
2023/10/24	4	1460.00	2	1457.50	1465.00	2	4,265	0.05%
2023/10/23	3	1466.68	4	1483.75	1450.00	-1	4,255	-0.02%
2023/10/20	5	1605.00	5	1606.00	1590.00	0	4,216	0.00%
2023/10/19	5	1661.00	6	1666.67	1630.00	-1	4,189	-0.02%
2023/10/18	13	1640.00	48	1682.71	1635.00	-35	4,180	-0.84%
2023/10/17	62	1736.69	25	1744.40	1685.00	37	4,137	0.89%
2023/10/16	1	1690.20	2	1692.50	1715.00	-1	4,153	-0.02%
2023/10/13	2	1655.00	28	1697.50	1695.00	-26	4,154	-0.63%
2023/10/12	53	1685.66	41	1670.12	1695.00	12	4,135	0.29%
2023/10/11	15	1520.00	26	1559.42	1575.00	-11	4,069	-0.27%
2023/10/06	1	1435.00	0	0.00	1435.00	1	4,066	0.02%
2023/10/04	1	1425.00	0	0.00	1400.00	1	4,108	0.02%
2023/10/03	1	1430.00	5	1447.00	1430.00	-4	4,088	-0.10%
2023/10/02	37	1427.30	31	1410.65	1410.00	6	4,081	0.15%
2023/09/28	0	0.00	1	1415.00	1365.00	-1	4,075	-0.02%
2023/09/27	0	1375.00	0	0.00	1360.00	0	4,099	0.00%
2023/09/25	2	1410.00	0	0.00	1410.00	2	4,102	0.05%
2023/09/22	1	1340.00	3	1376.67	1390.00	-2	4,098	-0.05%
2023/09/21	0	1330.00	1	1315.00	1320.00	-1	4,098	-0.02%
2023/09/20	0	1380.00	0	0.00	1360.00	0	4,117	0.00%
2023/09/19	2	1445.00	0	0.00	1425.00	2	4,127	0.05%
2023/09/18	2	1455.00	0	0.00	1440.00	2	4,134	0.05%
2023/09/15	4	1487.50	26	1500.77	1480.00	-22	4,170	-0.53%
2023/09/14	28	1470.00	8	1473.75	1470.00	20	4,130	0.48%
2023/09/13	20	1450.75	1	1435.00	1460.00	19	4,127	0.46%
2023/09/08	1	1395.00	1	1395.00	1395.00	0	4,198	0.00%
2023/09/07	1	1390.00	0	0.00	1415.00	1	4,259	0.02%
2023/09/04	0	0.00	2	1435.00	1445.00	-2	4,323	-0.05%
2023/09/01	1	1480.00	312	1453.43	1405.00	-311	4,332	-7.18%	大賣/鉅額交易
2023/08/31	12	1459.58	11	1470.00	1460.00	1	4,336	0.02%
2023/08/30	6	1509.17	2	1535.00	1485.00	4	4,326	0.09%
2023/08/29	48	1458.85	0	0.00	1500.00	48	4,352	1.10%
2023/08/25	7	1442.86	1	1430.00	1430.00	6	4,452	0.13%
2023/08/24	22	1488.41	133	1493.46	1485.00	-111	4,433	-2.50%	大賣/鉅額交易
2023/08/23	319	1448.73	6	1462.50	1465.00	313	4,424	7.08%	大買/鉅額交易
2023/08/22	51	1370.20	0	0.00	1370.00	51	4,425	1.15%
2023/08/21	4	1390.00	5	1350.00	1340.00	-1	4,468	-0.02%
2023/08/18	5	1356.00	4	1360.00	1345.00	1	4,420	0.02%
2023/08/17	3	1375.00	3	1355.00	1365.00	0	4,415	0.00%
2023/08/16	6	1287.50	6	1296.67	1285.00	0	4,393	0.00%
2023/08/15	4	1282.50	4	1272.50	1265.00	0	4,466	0.00%
2023/08/14	1	1265.00	1	1275.00	1265.00	0	4,463	0.00%
2023/08/11	4	1267.50	9	1277.78	1270.00	-5	4,490	-0.11%
2023/08/10	0	1280.00	3	1280.00	1250.00	-3	4,529	-0.07%
2023/08/09	5	1383.99	2	1370.00	1340.00	3	4,485	0.07%
2023/08/08	9	1400.00	2	1327.50	1345.00	7	4,499	0.16%
2023/08/07	4	1413.75	4	1425.03	1405.00	0	4,462	0.00%
2023/08/04	1	1380.00	101	1411.34	1380.00	-100	4,471	-2.24%	大賣/
2023/08/02	104	1409.66	1	1425.00	1405.00	103	4,461	2.31%	大買/鉅額交易
2023/08/01	1	1475.10	11	1475.91	1475.00	-10	4,414	-0.23%
2023/07/31	11	1635.00	0	0.00	1635.00	11	4,443	0.25%
2023/07/28	16	1802.50	16	1815.00	1815.00	0	4,541	0.00%
2023/07/27	1	1825.00	1	1835.00	1825.00	0	4,599	0.00%
2023/07/26	3	1931.67	2	1920.00	1840.00	1	4,641	0.02%
2023/07/25	3	1905.00	2	1967.50	1885.00	1	4,702	0.02%
2023/07/24	3	1883.33	1	1900.00	1885.00	2	4,724	0.04%
2023/07/21	1.1	1890.00	2	1825.00	1905.00	-1	4,778	-0.02%
2023/07/20	1	1815.00	0	0.00	1830.00	1	4,868	0.02%
2023/07/19	2.1	1877.14	3	1850.00	1850.00	-0.9	4,859	-0.02%
2023/07/18	1	1800.00	1	1860.00	1790.00	0	4,850	0.00%
2023/07/17	2	1825.00	1	1870.00	1795.00	1	4,842	0.02%
2023/07/14	22	1798.18	47	1784.36	1870.00	-25	4,826	-0.52%
2023/07/13	57	1727.72	39	1711.92	1750.00	18	4,810	0.37%
2023/07/12	6	1626.67	6	1644.17	1630.00	0	4,728	0.00%
2023/07/11	9	1622.78	4	1611.25	1585.00	5	4,749	0.11%
2023/07/10	5	1617.00	6	1619.17	1615.00	-1	4,750	-0.02%
2023/07/07	2	1620.00	1	1625.00	1600.00	1	4,775	0.02%
2023/07/06	0	0.00	1	1670.00	1650.00	-1	4,798	-0.02%
2023/07/05	1	1605.00	1	1645.00	1635.00	0	4,824	0.00%
2023/07/04	2	1700.00	2	1690.00	1700.00	0	4,826	0.00%
2023/07/03	2	1670.00	0	0.00	1670.00	2	4,860	0.04%
2023/06/29	0	0.00	5	1598.00	1600.00	-5	4,975	-0.10%
2023/06/28	5	1580.00	3	1595.00	1550.00	2	5,083	0.04%
2023/06/21	1	1635.00	5	1695.00	1625.00	-4	5,171	-0.08%
2023/06/20	0	0.00	24	1690.63	1690.00	-24	5,237	-0.46%
2023/06/19	24	1702.92	2	1697.50	1700.00	22	5,267	0.42%
2023/06/16	2	1650.00	4	1655.00	1650.00	-2	5,328	-0.04%
2023/06/15	6	1651.67	10	1642.00	1645.00	-4	5,344	-0.07%
2023/06/14	7	1553.57	4	1553.75	1565.00	3	5,390	0.06%
2023/06/13	4	1546.21	19	1520.53	1545.00	-15	5,427	-0.28%
2023/06/12	1	1435.00	1	1460.00	1465.00	0	5,431	0.00%
2023/06/09	0	0.00	5	1438.00	1405.00	-5	5,444	-0.09%
2023/06/08	1	1415.00	1	1425.00	1385.00	0	5,478	0.00%
2023/06/07	0	0.00	1.1	1469.06	1465.00	-1.1	5,482	-0.02%
2023/06/06	9	1451.11	3	1455.00	1455.00	6	5,525	0.11%
2023/06/02	79.1	1550.13	66	1464.62	1425.00	13.1	5,613	0.23%
2023/06/01	1	1500.00	2	1537.50	1535.00	-1	5,680	-0.02%
2023/05/31	1	1485.00	1	1530.00	1495.00	0	5,798	0.00%
2023/05/30	26	1513.08	42	1500.00	1490.00	-16	5,728	-0.28%
2023/05/29	32	1521.09	10	1516.00	1515.00	22	5,766	0.38%
2023/05/26	11	1435.46	5	1438.00	1435.00	6	5,783	0.10%
2023/05/25	21	1351.19	29	1367.24	1390.00	-8	5,721	-0.14%
2023/05/24	5	1267.00	0	0.00	1265.00	5	5,684	0.09%
2023/05/23	5	1299.00	2	1300.00	1285.00	3	5,731	0.05%
2023/05/22	5	1288.00	3	1281.67	1275.00	2	5,822	0.03%
2023/05/19	1	1200.00	7	1199.29	1280.00	-6	5,888	-0.10%
2023/05/18	6	1165.00	0	0.00	1165.00	6	5,967	0.10%
2023/05/16	4	1147.50	5	1132.00	1130.00	-1	6,119	-0.02%
2023/05/15	3	1145.00	3	1130.00	1130.00	0	6,150	0.00%
2023/05/12	1	1170.00	2.1	1125.85	1170.00	-1.1	6,256	-0.02%
2023/05/11	4	1123.75	3	1118.33	1105.00	1	6,376	0.02%
2023/05/10	1.1	1133.64	1	1105.00	1130.00	0.1	6,464	0.00%
2023/05/09	5	1126.00	14	1136.07	1140.00	-9	6,503	-0.14%
2023/05/08	17	1138.24	8	1140.00	1125.00	9	6,559	0.14%
2023/05/05	1	1105.00	5	1135.00	1140.00	-4	6,623	-0.06%
2023/05/04	5	1105.00	7	1100.00	1105.00	-2	6,676	-0.03%
2023/05/03	8	1082.50	2	1092.50	1080.00	6	6,633	0.09%
2023/05/02	1	1055.00	0	0.00	1095.00	1	6,607	0.02%
2023/04/28	0	0.00	1	999.00	996.00	-1	6,628	-0.02%
2023/04/27	2	975.50	1	945.00	970.00	1	6,611	0.02%
2023/04/26	5	944.80	7	946.86	957.00	-2	6,598	-0.03%
2023/04/25	6	951.42	3	973.00	933.00	3	6,626	0.05%
2023/04/21	6	1045.83	8	1013.13	1015.00	-2	6,625	-0.03%
2023/04/20	1	1035.00	1	1040.00	1050.00	0	6,649	0.00%
2023/04/19	1	1035.00	1	1040.00	1030.00	0	6,737	0.00%
2023/04/18	0	0.00	5	1085.00	1025.00	-5	6,847	-0.07%
2023/04/17	5	1070.00	0	0.00	1070.00	5	6,910	0.07%
2023/04/13	2	1045.00	1	1045.00	1030.00	1	6,998	0.01%
2023/04/12	1	1075.00	1	1045.00	1070.00	0	7,067	0.00%
2023/04/11	1	1115.00	7	1104.29	1070.00	-6	7,105	-0.08%
2023/04/10	6	1100.00	0	0.00	1100.00	6	7,221	0.08%
2023/04/07	4	1078.75	4	1072.50	1080.00	0	7,208	0.00%
2023/04/06	1	1075.00	1	1030.00	1070.00	0	7,232	0.00%
2023/03/31	1	1080.00	1	1040.00	1085.00	0	7,240	0.00%
2023/03/30	2	1050.00	3	1043.33	1050.00	-1	7,257	-0.01%
2023/03/29	6	1063.33	5	1030.00	1010.00	1	7,282	0.01%
2023/03/24	6	1185.83	4	1207.50	1165.00	2	7,341	0.03%
2023/03/23	2	1190.00	3	1183.33	1195.00	-1	7,318	-0.01%
2023/03/22	1.1	1155.00	5	1151.00	1160.00	-3.9	7,311	-0.05%
2023/03/21	11	1141.82	6	1137.50	1125.00	5	7,354	0.07%
2023/03/20	0	0.00	2	1165.00	1170.00	-2	7,337	-0.03%
2023/03/17	4	1152.50	3	1163.33	1130.00	1	7,407	0.01%
2023/03/16	3	1115.00	3	1105.00	1100.00	0	7,351	0.00%
2023/03/15	102	1154.71	102	1115.79	1115.00	0	7,351	0.00%	大買/大賣/
2023/03/14	3	1140.00	5	1073.00	1060.00	-2	7,388	-0.03%
2023/03/13	1	1090.00	2	1095.00	1130.00	-1	7,412	-0.01%
2023/03/09	2	1122.50	2	1107.50	1110.00	0	7,436	0.00%
2023/03/07	2	1065.00	2	1062.50	1075.00	0	7,395	0.00%
2023/03/06	7	1079.99	9	1092.78	1075.00	-2	7,413	-0.03%
2023/03/03	7	1116.42	4	1132.50	1080.00	3	7,356	0.04%
2023/03/02	6	1190.00	7	1183.57	1195.00	-1	7,319	-0.01%
2023/03/01	4	1132.50	1	1165.00	1180.00	3	7,390	0.04%
2023/02/24	1	1150.00	4	1141.25	1160.00	-3	7,479	-0.04%
2023/02/23	1	1100.00	3	1083.33	1115.00	-2	7,472	-0.03%
2023/02/22	10	1001.20	12	998.25	1015.00	-2	7,571	-0.03%
2023/02/21	10	1032.00	7	1029.29	1035.00	3	7,661	0.04%
2023/02/20	5	1000.40	4	990.75	995.00	1	7,762	0.01%
2023/02/17	10	958.70	8	957.75	976.00	2	7,740	0.03%
2023/02/16	11	975.64	12	966.08	958.00	-1	7,654	-0.01%
2023/02/15	2	913.00	2	927.00	926.00	0	7,569	0.00%
2023/02/14	6	919.17	14	922.43	911.00	-8	7,512	-0.11%
2023/02/13	3	898.00	3	922.00	898.00	0	7,496	0.00%
2023/02/10	12	903.50	2	916.00	910.00	10	7,592	0.13%
2023/02/09	1	936.00	1	920.00	920.00	0	7,643	0.00%
2023/02/08	1	863.00	1	876.00	925.00	0	7,538	0.00%
2023/02/07	7	833.71	13	823.92	841.00	-6	7,608	-0.08%
2023/02/06	9	801.44	3	810.33	798.00	6	7,604	0.08%
2023/02/03	2	862.00	4	860.75	860.00	-2	7,660	-0.03%
2023/02/02	4	835.00	1	851.00	864.00	3	7,792	0.04%
2023/01/31	1	781.00	1	772.00	782.00	0	8,076	0.00%
2023/01/30	3	755.00	3	755.00	775.00	0	8,186	0.00%
2023/01/17	2	714.50	3	718.67	722.00	-1	8,243	-0.01%
2023/01/16	1	705.00	2	689.50	705.00	-1	8,321	-0.01%
2023/01/13	10	702.40	9	695.56	682.00	1	8,430	0.01%
2023/01/12	19	699.58	19	698.05	702.00	0	8,549	0.00%
2023/01/11	3	693.00	4	686.25	701.00	-1	8,701	-0.01%
2023/01/10	1	694.00	0	0.00	692.00	1	8,851	0.01%
2023/01/09	1	689.00	1	676.00	687.00	0	8,932	0.00%
2023/01/06	5	655.80	5	663.00	650.00	0	8,989	0.00%
2023/01/05	2	681.00	2	650.00	650.00	0	9,077	0.00%
2023/01/04	4	678.00	5	680.20	685.00	-1	9,011	-0.01%
2023/01/03	1	656.00	1	665.00	684.00	0	8,930	0.00%
2022/12/30	2	649.00	2	644.00	641.00	0	8,928	0.00%
2022/12/29	2	642.00	2	637.50	650.00	0	8,960	0.00%
2022/12/28	8	650.50	87	635.69	636.00	-79	8,969	-0.88%
2022/12/27	82	701.67	3	704.33	702.00	79	8,856	0.89%
2022/12/26	3	700.33	1	711.00	698.00	2	8,885	0.02%
2022/12/23	1	726.00	1	729.00	726.00	0	8,863	0.00%
2022/12/22	6	743.33	8	744.88	730.00	-2	8,871	-0.02%
2022/12/21	7	749.57	29	750.59	750.00	-22	8,850	-0.25%
2022/12/20	18	768.17	18	777.67	745.00	0	8,847	0.00%
2022/12/19	22	795.64	0	0.00	812.00	22	8,748	0.25%
2022/12/16	1	787.00	3	775.29	787.00	-2	8,737	-0.02%
2022/12/15	5	785.60	6	785.33	784.00	-1	8,727	-0.01%
2022/12/14	30	786.43	30	796.47	790.00	0	8,697	0.00%
2022/12/13	6	776.33	5.1	780.92	767.00	0.9	8,618	0.01%
2022/12/12	4	767.50	3	760.67	762.00	1	8,540	0.01%
2022/12/09	1	767.00	2	787.00	794.00	-1	8,515	-0.01%
2022/12/08	0	757.00	3	760.00	763.00	-3	8,504	-0.04%
2022/12/07	5.1	756.17	2	763.00	742.00	3.1	8,511	0.04%
2022/12/06	8	777.13	4	774.75	764.00	4	8,508	0.05%
2022/12/05	1	760.00	1	759.00	761.00	0	8,527	0.00%
2022/12/02	4	767.25	4	753.97	776.00	0	8,548	0.00%
2022/12/01	6	751.67	12	747.50	740.00	-6	8,524	-0.07%
2022/11/30	1	731.00	1	740.00	731.00	0	8,531	0.00%
2022/11/29	4	720.75	3	728.00	727.00	1	8,517	0.01%
2022/11/28	60	751.25	55	736.38	732.00	5	8,537	0.06%
2022/11/25	16	733.81	16	736.31	740.00	0	8,506	0.00%
2022/11/24	1	730.00	2	717.59	745.00	-1	8,455	-0.01%
2022/11/23	9	711.33	12	712.92	706.00	-3	8,382	-0.04%
2022/11/22	10	714.10	9	716.78	718.00	1	8,293	0.01%
2022/11/21	8	738.25	7	738.86	735.00	1	8,222	0.01%
2022/11/18	39	739.90	39	745.00	732.00	0	8,162	0.00%
2022/11/17	52	712.92	50.1	713.71	735.00	2	8,035	0.02%
2022/11/16	6	669.50	7	673.69	694.00	-1	7,895	-0.01%
2022/11/15	1	642.00	0	646.00	648.00	1	7,755	0.01%
2022/11/14	1	644.00	1	638.10	644.00	0	7,727	0.00%
2022/11/10	1	596.00	2.1	593.83	597.00	-1.1	7,659	-0.01%
2022/11/09	4	585.25	5	585.19	591.00	-1	7,625	-0.01%
2022/11/08	4	583.50	4	586.50	575.00	0	7,619	0.00%
2022/11/07	7	574.71	110.1	571.35	575.00	-103.1	7,477	-1.38%	大賣/鉅額交易
2022/11/04	10	541.80	101	544.19	544.00	-91	7,361	-1.24%	大賣/
2022/11/03	4	511.50	405	520.57	544.00	-401	7,287	-5.50%	大賣/鉅額交易
2022/11/02	202	496.71	10	498.50	508.00	192	7,153	2.68%	大買/鉅額交易
2022/11/01	66	488.99	149	487.30	493.50	-83	7,105	-1.17%	大賣/
2022/10/31	186	478.24	177	481.27	487.50	9	7,021	0.13%	大買/大賣/
2022/10/28	379.1	469.18	16.2	447.78	470.50	362.9	6,845	5.30%	大買/鉅額交易
2022/10/27	102.1	422.80	11	418.86	428.00	91.1	6,614	1.38%	大買/
2022/10/26	27	395.56	5	387.50	398.50	22	6,508	0.34%
2022/10/25	2	399.25	26	399.69	399.00	-24	6,457	-0.37%
2022/10/24	14	411.89	10	409.95	399.00	4	6,438	0.06%
2022/10/21	19	411.16	19	413.16	398.50	0	6,349	0.00%
2022/10/20	83	418.69	195	424.08	427.00	-112	6,236	-1.80%	大賣/鉅額交易
2022/10/19	143	426.14	20	425.03	421.50	123	6,037	2.04%	大買/鉅額交易
2022/10/18	48.1	427.37	157	408.65	413.00	-109	5,869	-1.86%	大賣/鉅額交易
2022/10/17	32	425.09	32	433.13	446.50	0	5,699	0.00%
2022/10/14	9.1	455.34	7	450.93	433.00	2.1	5,590	0.04%
2022/10/13	132	484.98	73	456.60	444.50	59	5,502	1.07%	大買/
2022/10/12	3.1	496.89	134	493.50	493.50	-130.9	5,313	-2.46%	大賣/鉅額交易
2022/10/11	0.1	548.00	138	548.00	548.00	-137.9	5,376	-2.56%	大賣/鉅額交易
2022/10/07	31	597.26	2	602.00	608.00	29	5,505	0.53%
2022/10/06	101	609.87	4.1	602.98	616.00	97	5,522	1.76%	大買/
2022/10/05	87	584.93	12	586.25	573.00	75	5,441	1.38%
2022/10/04	65	585.77	2	585.50	590.00	63	5,416	1.16%
2022/10/03	68	567.87	4	580.00	564.00	64	5,396	1.19%
2022/09/30	7	586.00	6	571.67	589.00	1	5,414	0.02%
2022/09/29	6	586.50	8	577.50	576.00	-2	5,453	-0.04%
2022/09/28	18	566.61	19	569.68	560.00	-1	5,460	-0.02%
2022/09/27	21	573.57	17	572.59	585.00	4	5,476	0.07%
2022/09/26	24	578.54	24	580.00	576.00	0	5,435	0.00%
2022/09/23	15	590.80	15	598.27	583.00	0	5,440	0.00%
2022/09/22	16	604.81	17	597.29	606.00	-1	5,412	-0.02%
2022/09/21	13	591.31	13	587.77	595.00	0	5,388	0.00%
2022/09/20	13	587.23	14	582.71	588.00	-1	5,407	-0.02%
2022/09/19	8	574.50	8	577.63	574.00	0	5,413	0.00%
2022/09/16	17	581.53	16	588.75	575.00	1	5,419	0.02%
2022/09/15	18	599.51	17.1	606.75	595.00	0.9	5,408	0.02%
2022/09/14	19	593.68	25	588.36	597.00	-6	5,350	-0.11%
2022/09/13	18	592.00	13	589.46	592.00	5	5,290	0.09%
2022/09/12	13	585.92	15	578.67	589.00	-2	5,245	-0.04%
2022/09/08	19	560.00	26	548.62	562.00	-7	5,155	-0.14%
2022/09/07	13	530.77	13	527.46	530.00	0	5,066	0.00%
2022/09/06	15	536.80	15	539.87	535.00	0	5,009	0.00%
2022/09/05	1	527.96	1	524.00	524.00	0	4,974	0.00%
2022/09/02	11	543.55	11	538.91	542.00	0	4,948	0.00%
2022/09/01	11	527.91	11	530.64	521.00	0	4,914	0.00%
2022/08/31	8	540.25	8	544.38	542.00	0	4,906	0.00%
2022/08/30	15	543.00	15	544.27	543.00	0	4,958	0.00%
2022/08/29	14	541.43	9	540.78	549.00	5	4,929	0.10%
2022/08/26	16	579.38	18	588.06	560.00	-2	4,887	-0.04%
2022/08/25	18	589.72	18	593.61	587.00	0	4,832	0.00%
2022/08/24	18	584.78	16	588.13	581.00	2	4,837	0.04%
2022/08/23	19	584.74	14	578.86	587.00	5	4,827	0.10%
2022/08/22	8	581.50	18	596.11	579.00	-10	4,806	-0.21%
2022/08/19	5	596.00	53	605.26	596.00	-48	4,796	-1.00%
2022/08/18	91	589.36	44.1	578.84	590.00	46.9	4,735	0.99%
2022/08/17	14	561.29	14	564.29	562.00	0	4,710	0.00%
2022/08/16	5	567.00	0	0.00	567.00	5	4,724	0.11%
2022/08/15	49	570.31	49	569.88	572.00	0	4,717	0.00%
2022/08/12	16	548.00	17	542.88	548.00	-1	4,705	-0.02%
2022/08/11	17	539.65	16	539.50	540.00	1	4,760	0.02%
2022/08/10	7	522.00	47	525.23	522.00	-40	4,722	-0.85%
2022/08/09	46	533.24	26	532.50	536.00	20	4,736	0.42%
2022/08/08	12	544.17	44	548.57	546.00	-32	4,719	-0.68%
2022/08/05	55	545.38	8	541.00	549.00	47	4,800	0.98%
2022/08/04	8	513.75	5	513.00	520.00	3	4,856	0.06%
2022/08/03	11	505.55	22	506.14	503.00	-11	4,803	-0.23%
2022/08/02	14	508.57	6	513.00	511.00	8	4,826	0.17%
2022/08/01	13	529.15	20	527.50	531.00	-7	4,782	-0.15%
2022/07/29	22	527.77	18	528.28	505.00	4	4,755	0.08%
2022/07/28	125	550.77	125	534.22	524.00	0	4,692	0.00%	大買/大賣/
2022/07/27	13	537.85	626	533.22	544.00	-613	4,654	-13.17%	大賣/鉅額交易
2022/07/26	39	543.15	17	547.00	546.00	22	4,627	0.48%
2022/07/25	18	541.22	274	545.14	549.00	-256	4,642	-5.51%	大賣/鉅額交易
2022/07/22	52	554.29	8	554.00	537.00	44	4,600	0.96%
2022/07/21	71	553.37	35	551.97	553.00	36	4,550	0.79%
2022/07/20	488	553.86	247	552.34	555.00	241	4,513	5.34%	大買/大賣/鉅額交易
2022/07/19	37	538.65	4	533.25	533.00	33	4,430	0.74%
2022/07/18	175	536.71	36	531.94	540.00	139	4,398	3.16%	大買/鉅額交易
2022/07/15	348	505.23	40	492.06	516.00	308	4,277	7.20%	大買/鉅額交易
2022/07/14	55	475.22	5	460.00	478.00	50	4,139	1.21%
2022/07/12	1	437.50	1	440.00	433.00	0	3,986	0.00%
2022/07/08	7	483.71	2	480.00	478.50	5	3,873	0.13%
2022/07/07	5	452.80	5	460.00	469.00	0	3,781	0.00%
2022/07/06	4	454.75	4	457.75	435.50	0	3,687	0.00%
2022/07/05	1	473.50	0	0.00	450.50	1	3,602	0.03%
2022/07/01	4	470.25	4	462.38	439.00	0	3,466	0.00%
2022/06/30	4	491.88	6	485.17	481.00	-2	3,396	-0.06%
2022/06/29	2	511.50	1	511.00	511.00	1	3,361	0.03%
2022/06/28	1	525.00	50	523.56	522.00	-49	3,321	-1.48%
2022/06/27	55	532.45	6	518.00	534.00	49	3,285	1.49%
2022/06/24	1	485.50	81	490.23	486.00	-80	3,254	-2.46%
2022/06/23	83	481.66	3	469.00	480.50	80	3,221	2.48%
2022/06/21	1	512.00	1	517.00	516.00	0	3,152	0.00%
2022/06/17	1	528.00	33	529.45	530.00	-32	3,178	-1.01%
2022/06/16	0	0.00	50	571.90	541.00	-50	3,119	-1.60%
2022/06/15	51	573.63	0	0.00	560.00	51	3,094	1.65%
2022/06/14	6	563.17	4	562.25	566.00	2	3,084	0.06%
2022/06/13	7	572.57	4	574.50	573.00	3	3,037	0.10%
2022/06/10	17	584.35	11	581.82	588.00	6	3,023	0.20%
2022/06/09	21	575.62	0	0.00	575.00	21	2,962	0.71%
2022/06/08	35	579.80	36	583.22	584.00	-1	2,910	-0.03%
2022/06/07	0	0.00	2	560.00	560.00	-2	2,840	-0.07%
2022/06/06	0	0.00	5	548.00	538.00	-5	2,818	-0.18%
2022/06/02	10	545.30	1	559.00	542.00	9	2,806	0.32%
2022/06/01	2	570.00	3	568.67	566.00	-1	2,782	-0.04%
2022/05/31	2	554.00	1	568.00	553.00	1	2,738	0.04%
2022/05/30	0	0.00	2	572.00	555.00	-2	2,725	-0.07%
2022/05/27	5	555.40	2	560.00	555.00	3	2,706	0.11%
2022/05/25	1	547.00	4	562.25	576.00	-3	2,632	-0.11%
2022/05/20	12	564.25	7	566.00	573.00	5	2,505	0.20%
2022/05/19	0	0.00	0	549.00	547.00	0	2,412	0.00%
2022/05/18	0	0.00	8	530.88	535.00	-8	2,292	-0.35%
2022/05/17	14	525.93	18.1	523.90	529.00	-4.1	2,261	-0.18%
2022/05/16	12	517.17	7	517.00	517.00	5	2,238	0.22%
2022/05/13	2	518.00	3	522.67	518.00	-1	2,177	-0.05%
2022/05/12	13	511.58	49	519.16	505.00	-36	2,042	-1.76%
2022/05/11	4	494.63	1	497.50	499.00	3	1,906	0.16%
2022/05/10	2	491.25	2	494.50	497.00	0	1,891	0.00%
2022/05/09	2	470.00	1	466.00	466.00	1	1,838	0.05%
2022/05/05	1	467.00	4	483.75	488.00	-3	1,794	-0.17%
2022/05/04	44	440.53	3	442.50	447.00	41	1,728	2.37%
2022/05/03	1	429.00	1	432.00	432.00	0	1,708	0.00%
2022/04/29	7	410.43	8	414.56	414.50	-1	1,677	-0.06%
2022/04/28	0	0.00	1	385.50	383.00	-1	1,647	-0.06%
2022/04/27	2	377.50	0	0.00	384.00	2	1,639	0.12%
2022/04/21	2	465.00	0	0.00	472.50	2	1,604	0.12%
2022/03/31	0.1	508.00	0	0.00	505.00	0.1	1,604	0.00%
2022/03/30	0	0.00	12	532.92	520.00	-12	1,594	-0.75%
2022/03/29	12	515.33	0	0.00	518.00	12	1,573	0.76%
2022/03/28	2	511.50	2	508.50	508.00	0	1,561	0.00%
2022/03/04	0	0.00	1	481.00	477.00	-1	1,599	-0.06%
2022/03/03	1	482.50	1	475.00	482.00	0	1,603	0.00%
2022/02/22	1	452.00	0	0.00	451.00	1	1,687	0.06%
2022/02/16	0	0.00	1	478.00	477.00	-1	1,751	-0.06%
2022/02/15	1	466.00	0	0.00	464.50	1	1,750	0.06%
2022/02/11	0	0.00	1	479.00	470.00	-1	1,800	-0.06%
2022/02/10	1	476.00	0	0.00	473.00	1	1,846	0.05%
2022/01/26	0	473.00	0	0.00	472.50	0	1,828	0.00%
2022/01/25	0	473.00	0	0.00	467.00	0	1,855	0.00%
2022/01/14	0	497.25	0	0.00	507.00	0	2,221	0.00%
2022/01/13	0	502.00	0	0.00	498.00	0	2,277	0.00%
2022/01/12	0.1	508.00	1	505.00	505.00	-1	2,315	-0.04%
2022/01/11	0	519.00	0	0.00	505.00	0	2,362	0.00%
2022/01/07	0	531.00	0	0.00	527.00	0	2,463	0.00%
2022/01/05	0	583.00	0	0.00	580.00	0	2,491	0.00%
2021/12/27	3	593.00	3	592.00	595.00	0	2,931	0.00%
2021/12/17	0	0.00	1	646.00	604.00	-1	3,201	-0.03%
2021/12/13	0	0.00	1	590.00	592.00	-1	3,381	-0.03%
2021/12/09	1	583.00	0	0.00	587.00	1	3,561	0.03%
2021/12/06	0	576.00	23	577.43	572.00	-23	3,568	-0.64%
2021/12/03	23	597.74	0	0.00	599.00	23	3,569	0.64%
2021/11/30	0	580.00	0	0.00	589.00	0	3,622	0.00%
2021/11/23	0	0.00	1	583.00	582.00	-1	3,695	-0.03%
2021/11/22	0	0.00	14	606.43	610.00	-14	3,775	-0.37%
2021/11/19	18	619.61	4	601.08	600.00	14	3,783	0.37%
2021/11/17	1	599.00	2	593.00	604.00	-1	3,763	-0.03%
2021/11/16	4	591.50	2	584.50	586.00	2	3,734	0.05%
2021/11/12	1	590.00	1	582.00	578.00	0	3,700	0.00%
2021/11/10	4	591.00	4	594.00	583.00	0	3,648	0.00%
2021/11/09	0	0.00	2	588.00	591.00	-2	3,628	-0.06%
2021/11/08	0	0.00	1	598.00	598.00	-1	3,596	-0.03%
2021/11/05	1	611.00	0	0.00	618.00	1	3,552	0.03%
2021/11/02	1	602.00	0	0.00	594.00	1	3,493	0.03%
2021/11/01	2	621.50	1	609.00	609.00	1	3,480	0.03%
2021/10/29	2	605.00	12	605.83	598.00	-10	3,466	-0.29%
2021/10/28	11	599.09	1	598.00	599.00	10	3,456	0.29%
2021/10/27	0	0.00	5	578.00	600.00	-5	3,402	-0.15%
2021/10/26	5	572.00	20	585.00	567.00	-15	3,366	-0.45%
2021/10/25	20	580.00	16	578.50	580.00	4	3,316	0.12%
2021/10/22	48	550.42	33	560.24	572.00	15	3,281	0.46%
2021/10/21	1	529.00	23	540.17	532.00	-22	3,229	-0.68%
2021/10/20	2	514.00	2	517.00	521.00	0	3,160	0.00%
2021/10/19	1	518.00	0	0.00	517.00	1	3,136	0.03%
2021/10/18	23	509.65	1	505.00	505.00	22	3,103	0.71%
2021/10/08	1	533.00	2	532.50	532.00	-1	2,914	-0.03%
2021/10/07	7	510.71	5	517.46	528.00	2	2,796	0.07%
2021/10/06	3	490.50	3	481.67	480.00	0	2,746	0.00%
2021/10/04	1	469.00	1	471.50	464.00	0	2,661	0.00%
2021/10/01	3	482.17	3	485.00	481.50	0	2,650	0.00%
2021/09/28	0	0.00	10	509.00	500.00	-10	2,680	-0.37%
2021/09/27	10	504.00	0	501.97	504.00	10	2,748	0.36%
2021/09/24	4	499.25	4	503.75	499.50	0	2,727	0.00%
2021/09/23	1	476.50	2	479.00	488.00	-1	2,636	-0.04%
2021/09/22	1	475.50	0	0.00	464.50	1	2,601	0.04%
2021/09/17	3	486.33	3.1	489.92	494.50	-0.1	2,551	0.00%
2021/09/16	0	475.00	21	491.96	472.50	-21	2,466	-0.85%
2021/09/15	0	0.00	1	477.00	476.00	-1	2,368	-0.04%
2021/09/14	27	486.07	7	486.27	474.00	20	2,293	0.87%
2021/09/13	2	458.50	1	463.00	462.00	1	2,228	0.04%
2021/09/10	4	448.00	0	0.00	456.00	4	2,253	0.18%
2021/09/09	0	0.00	2	437.75	443.00	-2	2,307	-0.09%
2021/09/08	0	0.00	3	451.17	433.00	-3	2,346	-0.13%
2021/09/03	0	0.00	0	454.75	464.50	0	2,456	0.00%
2021/09/02	1	450.00	1	464.50	452.00	0	2,430	0.00%
2021/08/30	0	0.00	1	425.00	415.00	-1	2,315	-0.04%
2021/08/27	1	422.50	2	429.75	422.50	-1	2,300	-0.04%
2021/08/26	3	435.33	1	440.00	422.50	2	2,281	0.09%
2021/08/24	1	410.00	1	409.50	409.50	0	2,193	0.00%
2021/08/19	0	0.00	1	383.00	383.00	-1	2,192	-0.05%
2021/08/18	1	384.00	1	370.50	388.00	0	2,203	0.00%
2021/08/17	0	375.00	0	0.00	375.50	0	2,235	0.00%
2021/08/16	1	386.00	0	0.00	384.50	1	2,250	0.04%
2021/08/13	0.1	383.50	0	0.00	380.00	0.1	2,271	0.00%
2021/08/12	3	385.33	3	387.33	387.50	0	2,285	0.00%
2021/08/11	0	0.00	1	376.00	376.00	-1	2,296	-0.04%
2021/08/06	1	383.00	0	0.00	375.00	1	2,361	0.04%
2021/08/04	0	382.50	0	0.00	384.50	0	2,414	0.00%
2021/08/03	1	393.50	1	396.50	393.00	0	2,420	0.00%
2021/08/02	1	406.00	1	409.50	408.50	0	2,406	0.00%
2021/07/27	0	0.00	0	444.00	428.00	0	2,497	0.00%
2021/07/20	1	445.00	2	433.75	427.50	-1	2,545	-0.04%
2021/07/16	4	438.25	4	437.25	438.50	0	2,586	0.00%
2021/07/15	0	0.00	1	454.00	453.00	-1	2,609	-0.04%
2021/07/13	3	457.83	9	452.00	446.00	-6	2,663	-0.23%
2021/07/12	22	456.00	22	460.82	463.00	0	2,742	0.00%
2021/07/09	1	440.00	1	443.50	440.00	0	2,842	0.00%
2021/07/08	1	439.50	1	438.50	438.50	0	2,854	0.00%
2021/07/06	0	0.00	2	441.25	438.00	-2	2,879	-0.07%
2021/07/05	3	443.33	14	453.46	445.00	-11	2,914	-0.38%
2021/07/02	23	440.35	0	0.00	448.50	23	2,826	0.81%
2021/06/24	0	0.00	6	419.58	424.50	-6	2,911	-0.21%
2021/06/23	6	416.92	0	0.00	417.00	6	2,929	0.20%
2021/06/22	0	0.00	2	409.00	405.50	-2	2,980	-0.07%
2021/06/21	2	417.50	0	0.00	417.00	2	3,003	0.07%
2021/06/11	2	382.25	2	387.50	389.00	0	2,856	0.00%
2021/06/01	1	369.00	1	371.00	356.00	0	3,039	0.00%
2021/05/26	1	345.00	1	351.00	346.50	0	3,237	0.00%
2021/05/25	1	347.50	1	347.50	347.50	0	3,345	0.00%
2021/05/20	1	318.50	1	322.50	325.00	0	3,657	0.00%
2021/05/18	0	0.00	0	327.50	331.00	0	3,776	0.00%
2021/05/14	0	0.00	2	327.00	331.00	-2	3,849	-0.05%
2021/05/13	1	305.50	1	313.00	312.00	0	3,830	0.00%
2021/05/07	1	366.00	0	0.00	364.50	1	4,065	0.02%
2021/05/04	2	381.75	2	371.00	377.00	0	4,152	0.00%
2021/04/29	25	416.28	26	413.19	402.50	-1	4,239	-0.02%
2021/04/28	0	405.50	20	405.45	405.00	-20	4,253	-0.47%
2021/04/27	23	409.85	2	409.00	409.00	21	4,350	0.48%
2021/04/26	0	0.00	21	407.19	400.00	-21	4,366	-0.48%
2021/04/23	22	404.36	0	0.00	405.00	22	4,395	0.50%
2021/04/22	0	402.00	0	0.00	395.50	0	4,510	0.00%
2021/04/21	7	410.29	7	420.21	409.50	0	4,604	0.00%
2021/04/20	19	414.74	19	418.42	422.50	0	4,788	0.00%
2021/04/19	5	405.50	5	407.50	406.50	0	4,889	0.00%
2021/04/16	0	420.50	100	418.92	417.50	-100	4,960	-2.02%
2021/04/15	127	436.42	27	425.41	440.00	100	5,031	1.99%	大買/
2021/04/14	0	0.00	1	397.00	400.00	-1	5,071	-0.02%
2021/04/13	1	400.50	1	403.00	399.50	0	5,307	0.00%
2021/04/07	1	411.00	0	0.00	411.00	1	5,725	0.02%
2021/04/06	0	0.00	6	420.00	413.50	-6	5,725	-0.10%
2021/04/01	6	413.92	1	415.50	413.50	5	5,764	0.09%
2021/03/29	1	403.50	0	0.00	395.50	1	5,729	0.02%
2021/03/26	4	394.00	9	389.67	393.50	-5	5,743	-0.09%
2021/03/25	5	384.80	0	0.00	386.50	5	5,724	0.09%
2021/03/24	0	386.00	0	0.00	382.50	0	5,689	0.00%
2021/03/22	0	0.00	1	404.00	401.00	-1	5,773	-0.02%
2021/03/16	1	417.00	1	416.50	411.00	0	5,953	0.00%
2021/03/15	1	429.00	1	416.50	416.50	0	6,147	0.00%
2021/03/12	0	0.00	1	424.00	419.50	-1	6,163	-0.02%
2021/03/11	2	409.50	1	409.50	420.00	1	6,169	0.02%
2021/03/10	0	0.00	1	399.00	396.50	-1	6,138	-0.02%
2021/03/08	1	411.50	0	0.00	395.00	1	6,165	0.02%
2021/03/05	2	412.25	1	414.00	405.00	1	6,199	0.02%
2021/03/04	1	419.00	1	428.50	420.00	0	6,167	0.00%
2021/03/03	1.1	417.86	19	419.97	427.00	-18	6,131	-0.29%
2021/03/02	0	0.00	12	434.08	430.00	-12	6,088	-0.20%
2021/02/26	0	0.00	180	451.52	449.00	-180	6,070	-2.96%	大賣/鉅額交易
2021/02/25	153	497.30	56	483.67	475.00	97	6,036	1.61%	大買/
2021/02/24	11	487.55	213	477.19	478.50	-202	5,961	-3.39%	大賣/鉅額交易
2021/02/23	123	472.68	20	466.33	461.00	103	5,894	1.75%	大買/鉅額交易
2021/02/22	222	459.75	17	463.18	480.00	205	5,856	3.50%	大買/鉅額交易
2021/02/18	13	436.46	12	433.46	426.50	1	5,892	0.02%
2021/02/03	0	0.00	1	426.00	417.00	-1	6,317	-0.02%
2021/01/29	1	421.50	3	430.67	395.00	-2	6,406	-0.03%
2021/01/28	0	0.00	5	404.00	415.00	-5	6,299	-0.08%
2021/01/27	5	417.00	0	0.00	417.00	5	6,256	0.08%
2021/01/26	0	0.00	4	414.63	400.00	-4	6,204	-0.06%
2021/01/25	16	423.75	30	414.90	411.50	-14	6,135	-0.23%
2021/01/22	38	417.84	20	421.93	413.50	18	6,044	0.30%
2021/01/20	0	0.00	1	400.50	399.00	-1	5,884	-0.02%
2021/01/19	3	412.17	0	0.00	413.00	3	5,780	0.05%
2021/01/18	2	401.25	1	393.00	407.00	1	5,725	0.02%
2021/01/15	2	413.25	1	410.00	407.00	1	5,672	0.02%
2021/01/14	3	432.67	1	443.00	423.50	2	5,550	0.04%
2021/01/13	3	427.83	0	0.00	437.50	3	5,409	0.06%
2021/01/12	0	0.00	4	397.00	398.00	-4	5,200	-0.08%
2021/01/11	3	397.50	4	400.88	401.50	-1	5,071	-0.02%
2021/01/08	0	0.00	3	394.50	388.00	-3	4,979	-0.06%
2021/01/07	5	390.70	3	386.83	385.50	2	4,812	0.04%
2021/01/06	12	405.08	59	400.59	373.50	-47	4,647	-1.01%
2021/01/05	45	389.00	40	392.86	399.50	5	4,403	0.11%
2021/01/04	5	346.90	5	369.50	372.50	0	4,126	0.00%
2020/12/30	16	336.22	29	336.59	336.00	-13	3,963	-0.33%
2020/12/29	38	327.71	30	329.53	330.00	8	3,958	0.20%
2020/12/28	3	327.00	36	324.99	323.00	-33	3,922	-0.84%
2020/12/25	40	317.21	0	0.00	319.00	40	3,839	1.04%
2020/12/24	0	0.00	4	313.50	313.50	-4	3,836	-0.10%
2020/12/23	20	308.95	0	0.00	314.50	20	3,849	0.52%
2020/12/22	0	0.00	21	313.33	309.50	-21	3,847	-0.55%
2020/12/18	1	321.50	0	0.00	321.00	1	3,830	0.03%
2020/12/17	0	0.00	1	335.50	328.00	-1	3,824	-0.03%
2020/12/15	3	320.50	0	0.00	320.50	3	3,694	0.08%
2020/12/14	1	320.00	0	0.00	319.00	1	3,670	0.03%
2020/12/11	0	0.00	3	320.33	322.50	-3	3,665	-0.08%
2020/12/10	0	0.00	53	340.34	340.50	-53	3,550	-1.49%
2020/12/09	79	344.79	4	336.50	347.50	75	3,451	2.17%
2020/12/08	3	316.83	5	316.50	316.00	-2	3,244	-0.06%
2020/12/07	16	325.59	0	0.00	326.00	16	3,191	0.50%
2020/12/03	3	321.00	8	320.63	321.00	-5	3,129	-0.16%
2020/12/02	1	324.00	28	329.98	325.00	-27	3,122	-0.86%
2020/12/01	49	334.73	20	339.18	329.50	29	3,090	0.94%
2020/11/30	0	0.00	6	331.08	330.00	-6	3,020	-0.20%
2020/11/25	2	327.75	1	330.00	331.00	1	3,020	0.03%
2020/11/23	0	0.00	1	346.50	340.00	-1	3,001	-0.03%
2020/11/20	15	342.53	141	348.28	339.50	-126	2,953	-4.27%	大賣/鉅額交易
2020/11/19	5	340.00	48	340.99	339.00	-43	2,840	-1.51%
2020/11/18	111	340.26	46	340.21	343.00	65	2,847	2.28%	大買/
2020/11/17	84	344.66	98	342.67	335.50	-14	2,810	-0.50%
2020/11/16	49	343.48	20	333.05	344.00	29	2,729	1.06%
2020/11/13	48	315.01	107	308.03	322.00	-59	2,512	-2.35%	大賣/
2020/11/12	161	304.60	6	303.75	303.00	155	2,245	6.90%	大買/鉅額交易
2020/11/11	11	294.00	3	294.50	294.00	8	2,168	0.37%
2020/11/09	5	277.40	3	280.33	292.50	2	1,998	0.10%
2020/11/06	1	269.50	0	0.00	266.00	1	1,868	0.05%
2020/10/30	0	0.00	2	257.50	259.00	-2	1,960	-0.10%
2020/10/28	1	262.50	0	0.00	262.00	1	2,116	0.05%
2020/10/23	1	267.50	2	270.00	269.00	-1	2,191	-0.05%
2020/10/22	1	265.50	0	0.00	267.00	1	2,338	0.04%
2020/10/20	0	0.00	1	269.50	268.00	-1	2,496	-0.04%
2020/10/16	1	266.50	0	0.00	264.50	1	2,584	0.04%
2020/10/15	1	274.00	1	272.50	276.00	0	2,653	0.00%
2020/10/13	0	0.00	2	274.00	278.00	-2	2,812	-0.07%
2020/10/06	1	269.50	0	0.00	271.00	1	3,174	0.03%
2020/09/30	0	0.00	1	262.50	260.00	-1	3,406	-0.03%
2020/09/29	2	259.00	2	257.50	257.00	0	3,662	0.00%
2020/09/25	6	261.17	3	265.00	258.00	3	4,019	0.07%
2020/09/24	0	0.00	3	259.50	258.50	-3	4,134	-0.07%
2020/09/23	3	261.67	2	260.75	267.00	1	4,217	0.02%
2020/09/22	5	259.60	35	263.89	257.50	-30	4,264	-0.70%
2020/09/21	40	264.88	11	266.36	266.00	29	4,371	0.66%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	1	264.50	0	0.00	264.50	1	4,781	0.02%
2020/09/14	0	0.00	1	267.00	268.50	-1	4,950	-0.02%
2020/09/10	1	260.00	1	257.00	257.00	0	4,921	0.00%
2020/09/07	2	265.75	1	261.50	261.50	1	4,908	0.02%
2020/09/04	2	261.00	2	264.75	271.50	0	4,900	0.00%
2020/09/03	1	269.00	1	271.00	268.00	0	4,884	0.00%
2020/09/01	0	0.00	1	269.00	272.00	-1	4,926	-0.02%
2020/08/31	2	265.75	1	270.00	264.50	1	4,940	0.02%
2020/08/28	1	276.00	1	279.00	271.50	0	4,953	0.00%
2020/08/27	1	291.00	0	0.00	283.50	1	4,931	0.02%
2020/08/19	1	301.00	0	0.00	296.00	1	4,798	0.02%
2020/08/18	0	0.00	1	298.50	300.50	-1	4,773	-0.02%
2020/08/11	0	0.00	1	301.00	301.50	-1	4,795	-0.02%
2020/08/10	1	305.50	0	0.00	301.00	1	4,785	0.02%
2020/08/07	0	0.00	1	308.50	306.50	-1	4,771	-0.02%
2020/08/06	2	304.75	0	0.00	302.50	2	4,746	0.04%
2020/08/05	0	0.00	1	320.00	313.00	-1	4,707	-0.02%
2020/08/04	1	316.00	0	0.00	315.50	1	4,674	0.02%
2020/08/03	16	300.69	20	301.78	304.50	-4	4,627	-0.09%
2020/07/31	1	292.00	0	0.00	292.50	1	4,578	0.02%
2020/07/30	2	294.25	0	0.00	291.00	2	4,574	0.04%
2020/07/28	1	299.00	0	0.00	289.00	1	4,531	0.02%
2020/07/24	0	0.00	34	311.79	299.00	-34	4,337	-0.78%
2020/07/23	52	308.24	23	308.67	309.50	29	4,253	0.68%
2020/07/22	1	307.00	1	303.00	305.50	0	4,219	0.00%
2020/07/21	2	294.75	1	297.00	298.50	1	4,180	0.02%
2020/07/20	1	291.50	1	287.00	291.50	0	4,097	0.00%
2020/07/17	1	286.50	13	294.97	284.00	-12	4,029	-0.30%
2020/07/16	3	292.50	29	290.50	290.00	-26	3,920	-0.66%
2020/07/15	3	310.83	15	318.07	299.00	-12	3,816	-0.31%
2020/07/14	67	315.55	64	315.70	317.50	3	3,739	0.08%
2020/07/13	27	311.19	15	312.33	311.00	12	3,633	0.33%
2020/07/10	11	313.32	33	325.98	306.50	-22	3,577	-0.62%
2020/07/09	123	337.80	77	343.38	322.00	46	3,474	1.32%	大買/
2020/07/08	45	319.40	51	321.04	323.50	-6	3,286	-0.18%
2020/07/07	2	328.00	2	329.00	321.50	0	3,039	0.00%
2020/07/06	0	0.00	10	307.70	312.50	-10	2,812	-0.36%
2020/07/03	30	279.40	60	276.63	284.50	-30	2,700	-1.11%
2020/07/02	57	259.46	37	260.12	259.00	20	2,580	0.77%
2020/07/01	101	257.87	100	258.93	253.50	1	2,497	0.04%	大買/
2020/06/30	22	259.77	180	253.49	252.50	-158	2,416	-6.54%	大賣/鉅額交易
2020/06/29	109	255.79	65	259.95	260.00	44	2,287	1.92%	大買/
2020/06/24	53	256.69	48	245.82	242.50	5	2,105	0.24%
2020/06/23	158	241.36	10	235.20	242.50	148	1,877	7.88%	大買/鉅額交易
2020/06/19	1	220.50	0	0.00	217.00	1	1,768	0.06%
2020/06/18	1	220.50	1	219.50	219.50	0	1,726	0.00%
2020/06/16	0	0.00	1	219.50	221.00	-1	1,757	-0.06%
2020/06/15	0	0.00	1	217.00	216.50	-1	1,784	-0.06%
2020/06/12	2	216.25	0	0.00	216.50	2	1,796	0.11%
2020/06/03	0	0.00	1	228.50	229.00	-1	1,711	-0.06%
2020/06/02	5	229.50	5	227.50	223.50	0	1,696	0.00%
2020/05/29	15	231.17	15	231.80	231.00	0	1,662	0.00%
2020/05/28	2	231.75	1	231.00	229.00	1	1,658	0.06%
2020/05/15	0	0.00	1	219.50	216.00	-1	1,527	-0.07%
2020/05/14	0	0.00	1	221.00	217.50	-1	1,528	-0.07%
2020/05/12	0	0.00	1	219.50	220.50	-1	1,578	-0.06%
2020/05/11	1	218.00	0	0.00	218.00	1	1,622	0.06%
2020/05/08	2	223.50	1	229.00	222.50	1	1,618	0.06%
2020/05/05	1	234.50	0	0.00	233.50	1	1,551	0.06%
2020/04/27	0	0.00	1	237.00	235.50	-1	1,529	-0.07%
2020/04/17	1	243.00	1	251.00	243.50	0	1,560	0.00%
2020/04/10	0	0.00	1	222.00	222.00	-1	1,542	-0.06%
2020/04/09	1	222.00	0	0.00	216.00	1	1,537	0.07%
2020/04/08	1	209.00	1	211.50	211.00	0	1,493	0.00%
2020/03/25	0	0.00	1	182.00	179.00	-1	1,447	-0.07%
2020/03/20	2	173.25	0	0.00	170.00	2	1,424	0.14%
2020/03/18	2	183.00	1	190.00	177.50	1	1,418	0.07%
2020/03/17	0	0.00	1	184.00	185.00	-1	1,439	-0.07%
2020/03/16	2	190.00	3	192.83	181.50	-1	1,457	-0.07%
2020/03/06	5	232.50	5	234.00	235.00	0	1,535	0.00%
2020/02/25	0	0.00	1	233.50	232.00	-1	1,729	-0.06%
2020/02/17	0	0.00	1	236.00	236.00	-1	1,785	-0.06%
2020/02/12	1	247.50	0	0.00	249.00	1	1,720	0.06%
2020/02/11	0	0.00	3	247.50	255.00	-3	1,686	-0.18%
2020/02/10	4	241.13	1	238.00	244.00	3	1,682	0.18%
2020/02/06	0	0.00	1	239.00	244.50	-1	1,729	-0.06%
2020/02/03	1	222.00	1	227.00	229.00	0	1,790	0.00%
2020/01/31	2	241.00	0	0.00	238.50	2	1,778	0.11%
2020/01/30	0	0.00	2	239.50	238.50	-2	1,789	-0.11%
2020/01/20	0	0.00	2	258.00	260.00	-2	1,809	-0.11%
2020/01/17	21	258.93	36	259.28	258.50	-15	1,807	-0.83%
2020/01/16	15	255.03	62	255.18	255.00	-47	1,790	-2.63%
2020/01/15	90	258.59	27	260.06	259.50	63	1,784	3.53%
2020/01/14	1	258.00	0	0.00	253.00	1	1,747	0.06%
2020/01/13	2	254.50	0	0.00	255.50	2	1,749	0.11%
2020/01/10	2	250.50	3	250.50	250.50	-1	1,737	-0.06%
2020/01/09	21	244.12	20	241.25	247.00	1	1,720	0.06%
2020/01/06	0	0.00	1	242.00	241.00	-1	1,853	-0.05%
2020/01/03	0	0.00	2	245.00	243.00	-2	1,882	-0.11%
2020/01/02	0	0.00	1	245.00	245.00	-1	1,911	-0.05%
2019/12/27	20	250.25	21	250.98	248.00	-1	2,018	-0.05%
2019/12/17	0	0.00	1	245.00	244.50	-1	2,094	-0.05%
2019/12/06	6	249.33	0	0.00	250.00	6	2,090	0.29%
2019/12/04	2	257.00	2	253.50	253.50	0	2,019	0.00%
2019/11/25	1	280.50	1	286.50	267.00	0	2,021	0.00%
2019/11/15	0	0.00	1	270.50	266.50	-1	2,054	-0.05%
2019/11/14	1	262.50	0	0.00	262.00	1	2,050	0.05%
2019/11/05	0	0.00	5	264.80	270.50	-5	2,297	-0.22%
2019/11/04	5	263.00	0	0.00	263.00	5	2,345	0.21%
2019/10/29	2	277.25	1	276.50	274.00	1	2,521	0.04%
2019/10/28	1	279.00	5	285.50	276.50	-4	2,559	-0.16%
2019/10/22	2	276.00	2	277.00	276.00	0	2,812	0.00%
2019/10/21	2	278.50	2	274.50	274.50	0	2,885	0.00%
2019/10/18	2	280.00	2	276.00	280.00	0	2,999	0.00%
2019/10/17	2	276.50	2	276.00	276.50	0	2,996	0.00%
2019/10/16	15	289.50	10	294.00	277.00	5	2,989	0.17%
2019/10/04	0	0.00	1	266.00	260.50	-1	2,882	-0.03%
2019/10/01	0	0.00	6	251.17	251.50	-6	2,799	-0.21%
2019/09/27	7	250.00	2	250.00	250.00	5	2,817	0.18%
2019/09/26	2	248.50	10	254.00	248.50	-8	2,834	-0.28%
2019/09/25	9	250.17	0	0.00	250.00	9	2,845	0.32%
2019/09/24	0	0.00	1	257.50	256.00	-1	2,869	-0.03%
2019/09/23	1	262.00	8	261.19	262.00	-7	2,882	-0.24%
2019/09/20	8	259.00	0	0.00	259.00	8	2,897	0.28%
2019/09/19	10	253.00	11	255.18	257.00	-1	2,857	-0.03%
2019/09/18	2	240.25	1	241.00	240.50	1	2,810	0.04%
2019/09/06	0	0.00	1	242.50	237.00	-1	3,089	-0.03%
2019/09/04	0	0.00	4	240.50	240.00	-4	3,106	-0.13%
2019/09/03	4	238.00	0	0.00	238.00	4	3,121	0.13%
2019/08/27	2	227.50	2	229.50	230.50	0	3,152	0.00%
2019/08/23	0	0.00	10	227.50	228.50	-10	3,166	-0.32%
2019/08/22	16	230.22	5	230.00	232.00	11	3,217	0.34%
2019/08/19	0	0.00	1	218.50	218.00	-1	3,240	-0.03%
2019/08/15	0	0.00	5	209.00	215.50	-5	3,271	-0.15%
2019/08/14	4	217.75	1	220.00	215.00	3	3,308	0.09%
2019/08/13	8	217.75	5	217.80	215.00	3	3,318	0.09%
2019/08/12	6	210.25	6	211.08	215.00	0	3,316	0.00%
2019/08/08	2	205.50	0	0.00	204.50	2	3,351	0.06%
2019/08/07	0	0.00	2	204.50	203.00	-2	3,391	-0.06%
2019/08/05	1	212.00	1	214.00	212.00	0	3,423	0.00%
2019/08/01	0	0.00	5	253.30	256.50	-5	3,319	-0.15%
2019/07/31	5	255.90	1	253.50	256.50	4	3,328	0.12%
2019/07/30	3	254.33	1	261.50	251.50	2	3,372	0.06%
2019/07/29	0	0.00	5	264.00	260.00	-5	3,374	-0.15%
2019/07/25	3	264.83	1	265.00	265.50	2	3,417	0.06%
2019/07/24	12	267.58	11	268.50	265.00	1	3,393	0.03%
2019/07/23	21	248.19	21	246.38	249.00	0	3,294	0.00%
2019/07/22	3	236.67	2	235.00	248.50	1	3,285	0.03%
2019/07/19	0	0.00	1	228.00	226.00	-1	3,293	-0.03%
2019/07/18	1	223.50	0	0.00	223.50	1	3,350	0.03%
2019/07/16	6	232.83	0	0.00	231.50	6	3,507	0.17%
2019/07/15	3	233.50	5	235.50	235.50	-2	3,691	-0.05%
2019/07/12	0	0.00	3	235.50	234.50	-3	3,815	-0.08%
2019/07/08	0	0.00	1	224.00	223.00	-1	3,796	-0.03%
2019/07/04	1	226.00	0	0.00	227.00	1	3,890	0.03%
2019/07/01	10	230.00	10	231.85	230.00	0	4,215	0.00%
2019/06/28	0	0.00	9	225.50	226.50	-9	4,336	-0.21%
2019/06/27	9	228.89	1	230.00	226.00	8	4,330	0.18%
2019/06/26	0	0.00	1	225.50	227.50	-1	4,302	-0.02%
2019/06/25	30	224.00	30	225.00	223.00	0	4,289	0.00%
2019/06/24	18	232.75	17	229.65	229.00	1	4,237	0.02%
2019/06/21	20	227.00	30	229.40	229.00	-10	4,172	-0.24%
2019/06/20	10	223.00	1	220.50	224.00	9	4,066	0.22%
2019/06/10	10	208.75	11	205.86	210.00	-1	4,090	-0.02%
2019/06/06	40	202.94	40	202.63	204.50	0	4,077	0.00%
2019/06/05	20	209.48	20	211.00	209.50	0	4,047	0.00%
2019/06/04	10	213.00	10	214.50	211.00	0	4,045	0.00%
2019/06/03	1	221.00	0	0.00	219.50	1	4,042	0.02%
2019/05/31	5	228.50	10	226.95	228.50	-5	4,041	-0.12%
2019/05/30	5	228.50	1	226.00	226.50	4	4,030	0.10%
2019/05/29	39	228.64	41	223.20	220.00	-2	4,024	-0.05%
2019/05/28	49	222.77	46	223.89	227.00	3	4,015	0.07%
2019/05/24	1	212.50	0	0.00	213.50	1	4,137	0.02%
2019/05/23	0	0.00	1	211.50	212.00	-1	4,179	-0.02%
2019/05/21	1	224.00	8	213.00	224.00	-7	4,462	-0.16%
2019/05/20	11	212.68	19	214.24	214.00	-8	4,488	-0.18%
2019/05/17	29	217.31	41	218.90	213.00	-12	4,475	-0.27%
2019/05/16	2	227.25	15	223.17	218.50	-13	4,455	-0.29%
2019/05/13	1	209.50	2	215.00	208.00	-1	4,581	-0.02%
2019/05/09	5	212.60	2	210.00	204.00	3	4,525	0.07%
2019/05/08	5	213.00	4	213.50	214.00	1	4,487	0.02%
2019/05/07	2	217.50	4	218.25	217.50	-2	4,476	-0.04%
2019/05/06	26	221.29	25	214.32	222.50	1	4,462	0.02%
2019/05/03	20	225.30	25	225.72	224.00	-5	4,473	-0.11%
2019/05/02	10	221.40	8	220.75	221.50	2	4,437	0.05%
2019/04/26	2	234.25	0	0.00	235.00	2	4,501	0.04%
2019/04/25	0	0.00	3	246.00	241.50	-3	4,458	-0.07%
2019/04/24	2	239.50	1	240.00	238.50	1	4,351	0.02%
2019/04/23	4	238.75	4	241.00	243.00	0	4,302	0.00%
2019/04/22	1	237.50	2	243.75	232.50	-1	4,229	-0.02%
2019/04/19	39	237.78	1	242.50	237.50	38	4,190	0.91%
2019/04/18	8	227.75	8	229.56	225.50	0	4,011	0.00%
2019/04/11	2	223.50	0	0.00	218.00	2	4,222	0.05%
2019/04/10	30	224.98	3	220.50	222.00	27	4,226	0.64%
2019/04/09	10	229.00	40	229.26	228.50	-30	4,186	-0.72%
2019/04/08	1	232.50	2	235.25	229.00	-1	4,150	-0.02%
2019/04/02	5	220.00	5	221.50	226.00	0	3,996	0.00%
2019/03/28	5	205.50	5	205.00	206.00	0	4,091	0.00%
2019/03/25	0	0.00	5	204.00	202.50	-5	4,266	-0.12%
2019/03/22	0	0.00	5	215.00	208.50	-5	4,298	-0.12%
2019/03/21	10	213.50	0	0.00	212.50	10	4,347	0.23%
2019/03/08	1	206.50	1	196.00	206.50	0	4,835	0.00%
2019/03/06	1	206.00	1	204.00	206.00	0	5,076	0.00%
2019/03/05	1	206.00	1	208.00	206.00	0	5,229	0.00%
2019/03/04	1	209.50	1	213.00	209.50	0	5,346	0.00%
2019/02/27	1	211.50	38	208.18	211.50	-37	5,619	-0.66%
2019/02/26	3	215.00	3	220.00	209.00	0	5,739	0.00%
2019/02/25	2	216.25	2	216.50	217.00	0	5,631	0.00%
2019/02/22	1	215.50	1	215.50	215.50	0	5,641	0.00%
2019/02/21	1	215.50	1	222.50	215.50	0	5,616	0.00%
2019/02/19	32	201.27	0	0.00	203.00	32	5,481	0.58%
2019/02/18	6	200.33	0	0.00	196.00	6	5,462	0.11%
2019/02/14	71	200.33	0	0.00	202.50	71	5,478	1.30%
2019/02/13	0	0.00	1	194.50	192.00	-1	5,386	-0.02%
2019/02/12	1	192.50	0	0.00	193.00	1	5,327	0.02%
2019/02/11	0	0.00	1	204.00	203.00	-1	5,303	-0.02%
2019/01/30	0	0.00	2	198.00	198.00	-2	5,408	-0.04%
2019/01/28	2	206.50	3	205.17	202.50	-1	5,654	-0.02%
2019/01/25	1	201.50	0	0.00	203.00	1	5,757	0.02%
2019/01/24	0	0.00	17	204.85	198.00	-17	5,846	-0.29%
2019/01/23	20	201.95	5	203.30	203.50	15	5,862	0.26%
2019/01/21	0	0.00	1	201.00	200.00	-1	5,997	-0.02%
2019/01/18	10	193.00	11	194.64	194.00	-1	6,006	-0.02%
2019/01/16	3	192.00	0	0.00	189.50	3	6,157	0.05%
2019/01/15	1	188.50	2	186.50	189.00	-1	6,210	-0.02%
2019/01/11	0	0.00	4	188.63	185.00	-4	6,415	-0.06%
2019/01/10	1	185.50	57	184.85	184.50	-56	6,467	-0.87%
2019/01/09	57	190.37	1	189.00	185.50	56	6,548	0.86%
2019/01/08	2	184.00	1	179.00	184.00	1	6,644	0.02%
2019/01/07	6	186.67	2	187.25	183.00	4	6,701	0.06%
2019/01/04	1	182.50	2	175.00	183.00	-1	6,844	-0.01%
2019/01/03	1	187.50	0	0.00	183.50	1	6,720	0.01%
2018/12/28	1	207.50	0	0.00	206.00	1	6,832	0.01%
2018/12/26	0	0.00	1	211.00	202.00	-1	6,898	-0.01%
2018/12/25	1	206.00	0	0.00	204.50	1	6,909	0.01%
2018/12/21	0	0.00	1	204.00	206.00	-1	6,978	-0.01%
2018/12/20	5	201.60	0	0.00	196.00	5	6,938	0.07%
2018/12/19	0	0.00	1	200.00	205.00	-1	6,950	-0.01%
2018/12/18	1	199.00	75	199.16	195.00	-74	6,949	-1.06%
2018/12/17	6	206.50	0	0.00	204.00	6	7,029	0.09%
2018/12/13	0	0.00	5	204.00	203.00	-5	7,180	-0.07%
2018/12/12	5	199.00	12	199.25	201.50	-7	7,173	-0.10%
2018/12/07	1	199.50	0	0.00	192.50	1	7,198	0.01%
2018/12/06	2	191.75	3	198.00	196.00	-1	7,229	-0.01%
2018/12/05	40	204.63	20	206.00	199.00	20	7,210	0.28%
2018/12/04	0	0.00	20	213.55	216.00	-20	7,193	-0.28%
2018/12/03	6	213.25	6	216.75	216.00	0	7,295	0.00%
2018/11/29	20	196.50	21	195.07	196.50	-1	7,318	-0.01%
2018/11/28	5	184.00	6	186.17	189.50	-1	7,192	-0.01%
2018/11/27	20	181.00	22	177.61	181.00	-2	7,049	-0.03%
2018/11/26	2	165.25	2	176.50	180.50	0	6,944	0.00%
2018/11/22	1	180.00	3	186.83	177.50	-2	6,602	-0.03%
2018/11/20	1	187.00	2	187.00	187.00	-1	6,554	-0.02%
2018/11/16	2	176.75	3	178.83	181.00	-1	6,540	-0.02%
2018/11/13	1	182.00	1	186.00	186.50	0	6,380	0.00%
2018/11/09	3	189.50	0	0.00	188.00	3	6,415	0.05%
2018/11/08	3	194.50	5	197.10	188.00	-2	6,375	-0.03%
2018/11/07	3	187.17	2	189.75	190.50	1	6,288	0.02%
2018/11/06	1	192.50	0	0.00	188.00	1	6,195	0.02%
2018/11/05	2	206.50	0	0.00	199.50	2	6,119	0.03%
2018/11/02	2	220.75	3	225.17	221.50	-1	5,993	-0.02%
2018/11/01	3	220.83	1	227.50	216.00	2	5,921	0.03%
2018/10/31	1	205.50	2	198.25	210.00	-1	5,873	-0.02%
2018/10/30	1	188.00	1	189.50	191.00	0	5,893	0.00%
2018/10/29	3	187.33	0	0.00	187.50	3	5,875	0.05%
2018/10/26	2	194.00	3	191.50	190.00	-1	5,821	-0.02%
2018/10/25	13	195.65	4	196.75	194.00	9	5,890	0.15%
2018/10/24	11	200.55	22	202.05	206.50	-11	5,865	-0.19%
2018/10/23	0	0.00	3	203.00	202.00	-3	5,789	-0.05%
2018/10/22	8	214.50	45	209.68	214.50	-37	5,784	-0.64%
2018/10/19	41	214.26	2	204.75	215.00	39	5,716	0.68%
2018/10/18	1	220.00	0	0.00	208.00	1	5,595	0.02%
2018/10/17	1	223.00	2	227.25	225.00	-1	5,547	-0.02%
2018/10/16	1	217.00	1	218.00	220.00	0	5,492	0.00%
2018/10/15	0	0.00	2	207.00	211.50	-2	5,402	-0.04%
2018/10/12	2	200.50	0	0.00	201.00	2	5,388	0.04%
2018/10/09	3	226.33	20	239.53	226.00	-17	5,440	-0.31%
2018/10/08	40	241.10	28	238.11	241.00	12	5,336	0.22%
2018/10/05	1	245.50	0	0.00	242.50	1	5,232	0.02%
2018/10/04	1	266.00	1	265.50	269.00	0	5,180	0.00%
2018/10/03	0	0.00	1	266.50	265.00	-1	5,155	-0.02%
2018/10/02	1	269.50	1	269.00	269.00	0	5,138	0.00%
2018/09/28	3	281.00	25	283.52	271.00	-22	5,065	-0.43%
2018/09/27	23	282.00	1	285.00	282.00	22	4,981	0.44%
2018/09/26	1	292.00	0	0.00	288.00	1	4,961	0.02%
2018/09/25	1	291.50	0	0.00	290.50	1	4,923	0.02%
2018/09/21	0	0.00	3	286.33	300.00	-3	4,910	-0.06%
2018/09/20	2	280.75	0	0.00	282.00	2	4,785	0.04%
2018/09/19	7	289.21	29	289.09	294.50	-22	4,683	-0.47%
2018/09/18	3	299.83	0	0.00	293.00	3	4,599	0.07%
2018/09/14	0	0.00	15	295.00	306.50	-15	4,647	-0.32%
2018/09/13	15	291.17	74	298.32	290.50	-59	4,647	-1.27%
2018/09/12	48	301.85	26	302.00	295.00	22	4,605	0.48%
2018/09/11	40	318.93	1	321.50	313.50	39	4,575	0.85%
2018/09/10	2	323.00	23	326.93	319.00	-21	4,609	-0.46%
2018/09/07	28	344.52	7	336.79	345.00	21	4,646	0.45%
2018/09/06	77	331.20	107	330.22	339.00	-30	4,517	-0.66%	大賣/
2018/09/05	143	323.02	123	325.25	335.00	20	4,416	0.45%	大買/大賣/
2018/09/04	10	307.00	4	306.38	305.00	6	4,313	0.14%
2018/09/03	2	300.00	20	306.05	300.00	-18	4,350	-0.41%
2018/08/31	52	309.55	33	309.91	313.00	19	4,399	0.43%
2018/08/30	4	310.38	1	317.50	303.50	3	4,430	0.07%
2018/08/29	16	306.84	83	309.67	312.50	-67	4,515	-1.48%
2018/08/28	94	306.14	37	304.50	306.00	57	4,593	1.24%
2018/08/27	0	0.00	2	290.00	294.50	-2	4,619	-0.04%
2018/08/24	1	283.00	0	0.00	283.50	1	4,657	0.02%
2018/08/23	1	290.00	2	294.75	288.00	-1	4,657	-0.02%
2018/08/22	1	289.00	0	0.00	287.00	1	4,618	0.02%
2018/08/21	0	0.00	2	289.75	293.00	-2	4,608	-0.04%
2018/08/17	8	276.00	0	0.00	278.00	8	4,605	0.17%
2018/08/16	2	276.00	7	281.86	284.00	-5	4,569	-0.11%
2018/08/15	1	292.00	13	290.27	284.50	-12	4,545	-0.26%
2018/08/14	4	293.75	3	295.50	297.50	1	4,553	0.02%
2018/08/13	2	288.00	0	0.00	288.00	2	4,549	0.04%
2018/08/09	0	0.00	1	310.50	312.00	-1	4,528	-0.02%
2018/08/08	1	310.50	0	0.00	305.00	1	4,545	0.02%
2018/08/06	1	327.50	0	0.00	316.00	1	4,499	0.02%
2018/08/01	0	0.00	13	344.04	358.50	-13	4,424	-0.29%
2018/07/31	23	325.33	17	321.79	331.50	6	4,315	0.14%
2018/07/30	4	307.63	2	301.50	306.00	2	4,291	0.05%
2018/07/27	3	328.83	2	327.00	328.50	1	4,291	0.02%
2018/07/26	1	321.00	0	0.00	318.50	1	4,297	0.02%
2018/07/25	1	321.00	0	0.00	319.00	1	4,396	0.02%
2018/07/24	0	0.00	3	321.00	326.00	-3	4,498	-0.07%
2018/07/23	2	308.25	0	0.00	313.50	2	4,562	0.04%
2018/07/20	2	322.50	0	0.00	323.00	2	4,627	0.04%
2018/07/19	9	324.89	7	319.86	327.00	2	4,693	0.04%
2018/07/18	4	317.88	20	314.25	312.50	-16	4,682	-0.34%
2018/07/17	20	309.50	21	299.64	308.00	-1	4,652	-0.02%
2018/07/16	6	292.08	1	295.00	293.00	5	4,679	0.11%
2018/07/13	18	292.67	3	293.00	292.50	15	4,867	0.31%
2018/07/12	1	275.00	1	285.00	288.00	0	4,962	0.00%
2018/07/11	0	0.00	2	273.75	278.00	-2	4,942	-0.04%
2018/07/10	1	263.00	0	0.00	273.50	1	4,937	0.02%
2018/07/09	3	268.33	1	270.50	267.00	2	4,931	0.04%
2018/07/06	3	276.17	0	0.00	276.00	3	4,960	0.06%
2018/07/05	0	0.00	7	274.86	273.00	-7	4,916	-0.14%
2018/07/04	53	277.49	47	280.14	280.00	6	4,913	0.12%
2018/07/03	3	275.67	30	280.48	268.50	-27	4,893	-0.55%
2018/07/02	55	275.36	27	275.91	277.50	28	4,891	0.57%
2018/06/28	3	274.83	0	0.00	269.00	3	4,856	0.06%
2018/06/27	1	281.50	1	290.00	278.50	0	4,850	0.00%
2018/06/26	3	278.83	1	283.00	283.00	2	4,867	0.04%
2018/06/25	0	0.00	47	311.56	288.50	-47	4,837	-0.97%
2018/06/22	105	307.52	64	310.84	309.00	41	4,808	0.85%	大買/
2018/06/21	12	304.29	5	302.00	304.00	7	4,773	0.15%
2018/06/04	0	0.00	20	271.43	278.50	-20	4,303	-0.46%
2018/06/01	16	264.47	1	268.50	264.00	15	4,296	0.35%
2018/05/31	1	250.50	1	252.50	255.00	0	4,340	0.00%
2018/05/28	1	273.00	2	277.00	266.00	-1	4,513	-0.02%
2018/05/25	31	272.71	28	274.14	275.50	3	4,517	0.07%
2018/05/18	1	259.50	0	0.00	258.50	1	4,815	0.02%
2018/05/17	0	0.00	21	269.88	264.00	-21	4,921	-0.43%
2018/05/16	22	265.59	0	0.00	267.50	22	5,044	0.44%
2018/05/15	0	0.00	2	289.00	273.50	-2	5,159	-0.04%
2018/05/14	3	282.50	0	0.00	281.50	3	5,116	0.06%
2018/05/10	0	0.00	1	285.50	280.00	-1	5,170	-0.02%
2018/05/09	8	280.13	8	282.69	285.00	0	5,170	0.00%
2018/05/07	0	0.00	3	277.83	281.50	-3	5,191	-0.06%
2018/05/04	0	0.00	1	267.50	269.50	-1	5,205	-0.02%
2018/05/03	3	261.50	0	0.00	259.00	3	5,252	0.06%
2018/05/02	9	274.89	11	278.32	269.50	-2	5,325	-0.04%
2018/04/30	5	273.50	4	275.88	282.00	1	5,354	0.02%
2018/04/27	5	251.00	5	253.90	258.00	0	5,359	0.00%
2018/04/26	0	0.00	1	252.50	241.00	-1	5,446	-0.02%
2018/04/25	1	235.50	2	239.25	241.00	-1	5,440	-0.02%
2018/04/24	1	241.00	0	0.00	238.50	1	5,486	0.02%
2018/04/23	154	252.68	0	0.00	244.50	154	5,427	2.84%	大買/鉅額交易
2018/04/19	13	267.88	11	272.00	260.50	2	5,317	0.04%
2018/04/18	0	0.00	33	302.20	269.50	-33	5,135	-0.64%
2018/04/17	24	303.85	0	0.00	299.00	24	5,031	0.48%
2018/04/16	5	315.20	0	0.00	316.00	5	5,051	0.10%
2018/04/13	4	311.75	0	0.00	315.00	4	5,058	0.08%
2018/04/03	0	0.00	1	302.50	312.50	-1	5,161	-0.02%
2018/04/02	1	318.00	0	0.00	309.00	1	5,158	0.02%
2018/03/21	35	339.00	0	0.00	339.50	35	5,229	0.67%
2018/03/19	1	328.50	1	330.50	328.50	0	5,243	0.00%
2018/03/06	0	0.00	50	326.52	327.00	-50	5,495	-0.91%
2018/02/23	5	330.40	1	325.00	308.50	4	5,212	0.08%
2018/02/22	1	297.00	7	308.57	318.00	-6	5,135	-0.12%
2018/02/21	50	297.00	1	289.00	297.00	49	5,005	0.98%
2018/02/12	1	278.50	0	0.00	270.00	1	5,018	0.02%
2018/02/09	30	280.00	30	282.00	282.00	0	5,026	0.00%
2018/02/08	0	0.00	70	288.59	275.50	-70	4,905	-1.43%
2018/02/07	95	310.46	20	298.75	295.00	75	4,837	1.55%
2018/02/06	1	307.50	0	0.00	307.00	1	4,718	0.02%
2018/02/05	1	341.00	0	0.00	341.00	1	4,763	0.02%
2018/01/31	0	0.00	1	348.50	359.50	-1	4,802	-0.02%
2018/01/29	1	360.50	0	0.00	356.00	1	4,764	0.02%
2018/01/26	1	353.00	2	353.25	360.00	-1	4,799	-0.02%
2018/01/25	21	361.50	20	364.00	341.50	1	4,769	0.02%
2018/01/24	30	354.57	60	354.16	359.00	-30	4,685	-0.64%
2018/01/23	30	347.00	100	347.94	340.00	-70	4,583	-1.53%
2018/01/22	197	331.65	99	329.59	337.00	98	4,547	2.16%	大買/
2018/01/19	0	0.00	2	304.75	306.50	-2	4,566	-0.04%
2018/01/18	55	304.22	59	304.68	297.00	-4	4,559	-0.09%
2018/01/17	1	285.00	5	285.60	288.00	-4	4,478	-0.09%
2018/01/16	5	293.50	2	287.00	293.00	3	4,589	0.07%
2018/01/15	1	263.00	7	275.29	281.00	-6	4,637	-0.13%
2018/01/11	2	261.00	0	0.00	260.50	2	4,904	0.04%
2018/01/10	2	271.00	0	0.00	262.50	2	5,077	0.04%
2018/01/08	2	284.50	0	0.00	281.00	2	5,150	0.04%
2018/01/05	2	289.00	3	284.67	289.50	-1	5,321	-0.02%
2018/01/04	3	285.00	3	284.67	278.00	0	5,308	0.00%
2018/01/03	0	0.00	2	267.75	271.00	-2	5,292	-0.04%
2018/01/02	5	254.60	0	0.00	264.50	5	5,300	0.09%