瑞昱 (2379)-合庫券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
569
漲跌
▼4
漲幅
-0.70%
成交量
3,028張
產業
上市半導體類股
1216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

瑞昱 (2379)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/06/14	4.2	568.48	26.5	566.92	569.00	-22.3	4,232	-0.53%
2024/06/13	2	570.99	4.1	566.37	573.00	-2.1	4,272	-0.05%
2024/06/12	1	538.00	0.1	535.00	541.00	1	4,260	0.02%
2024/06/11	12.1	530.03	1	529.00	534.00	11.1	4,244	0.26%
2024/06/07	31	536.18	0.1	538.00	530.00	30.9	4,209	0.73%
2024/06/06	2.1	530.14	0	0.00	536.00	2.1	4,139	0.05%
2024/06/05	5.2	519.50	1	526.00	523.00	4.2	4,073	0.10%
2024/06/04	11.1	533.33	2	531.50	534.00	9.1	4,064	0.22%
2024/06/03	1.1	542.43	0	555.00	550.00	1.1	4,026	0.03%
2024/05/31	11.1	550.32	10.1	543.12	543.00	1	3,987	0.03%
2024/05/30	10.2	571.86	5.1	572.59	570.00	5.1	3,948	0.13%
2024/05/29	6.1	557.09	2	564.00	561.00	4.1	3,962	0.10%
2024/05/28	0	0.00	1	542.00	541.00	-1	3,948	-0.03%
2024/05/27	2	539.03	0.3	541.40	532.00	1.8	3,963	0.05%
2024/05/24	2	529.00	2	528.50	528.00	0	4,078	0.00%
2024/05/23	0	539.46	6.1	540.18	539.00	-6.1	4,111	-0.15%
2024/05/22	0	536.00	0	0.00	537.00	0	4,272	0.00%
2024/05/20	3.1	527.66	0	0.00	531.00	3.1	4,477	0.07%
2024/05/17	1	534.94	0.1	535.00	530.00	1	4,647	0.02%
2024/05/16	0	543.00	1	545.00	547.00	-1	4,623	-0.02%
2024/05/15	1	532.10	0	532.00	531.00	1	4,592	0.02%
2024/05/14	0	530.00	0	536.00	536.00	0	4,597	0.00%
2024/05/13	0	520.00	1	524.00	527.00	-1	4,593	-0.02%
2024/05/10	7.1	519.60	0	0.00	517.00	7.1	4,653	0.15%
2024/05/09	0	532.00	2.6	533.92	532.00	-2.6	4,636	-0.06%
2024/05/08	1	528.00	1	528.00	528.00	0	4,661	0.00%
2024/05/07	0	523.00	1.1	523.89	525.00	-1	4,646	-0.02%
2024/05/06	3.1	510.05	0	0.00	511.00	3.1	4,602	0.07%
2024/05/03	0	516.00	0	0.00	511.00	0	4,589	0.00%
2024/05/02	4	510.23	1.1	508.19	511.00	3	4,602	0.06%
2024/04/30	3.1	519.38	0	0.00	518.00	3.1	4,599	0.07%
2024/04/29	0.1	524.80	1.1	532.25	527.00	-1.1	4,602	-0.02%
2024/04/26	4.2	516.33	0	0.00	520.00	4.2	4,592	0.09%
2024/04/25	3.2	524.17	2	531.00	523.00	1.2	4,573	0.03%
2024/04/24	0.1	536.00	4	530.77	538.00	-4	4,551	-0.09%
2024/04/23	0.1	515.29	1	510.00	510.00	-0.9	4,549	-0.02%
2024/04/22	3.1	513.50	0.1	507.00	504.00	3	4,535	0.07%
2024/04/19	5	553.40	1.1	557.62	552.00	4	4,416	0.09%
2024/04/18	0.1	573.00	1	574.00	574.00	-1	4,354	-0.02%
2024/04/17	0	0.00	12	570.00	570.00	-12	4,335	-0.28%
2024/04/16	0	0.00	6.3	549.83	551.00	-6.3	4,292	-0.15%
2024/04/15	0	565.07	3	563.13	561.00	-3	4,277	-0.07%
2024/04/12	0	0.00	1	569.00	569.00	-1	4,268	-0.02%
2024/04/11	0	0.00	10.1	563.99	567.00	-10.1	4,263	-0.24%
2024/04/10	0	569.15	1	571.00	571.00	-1	4,255	-0.02%
2024/04/09	18	569.44	7.1	564.58	568.00	10.9	4,271	0.26%
2024/04/08	0.1	565.00	0	0.00	567.00	0.1	4,283	0.00%
2024/04/03	0	569.07	0	0.00	571.00	0	4,267	0.00%
2024/04/02	0	569.00	1	570.00	568.00	-1	4,243	-0.02%
2024/03/29	1	556.99	0	560.00	560.00	1	4,243	0.02%
2024/03/28	1.4	559.51	15	554.20	557.00	-13.6	4,241	-0.32%
2024/03/27	0	563.00	1	573.00	573.00	-1	4,184	-0.02%
2024/03/26	8.1	565.07	4.1	557.77	565.00	4.1	4,184	0.10%
2024/03/25	0.2	583.78	0	0.00	584.00	0.2	4,143	0.00%
2024/03/22	0	583.00	7.1	590.78	591.00	-7.1	4,212	-0.17%
2024/03/21	2.7	576.59	2.1	582.95	584.00	0.6	4,211	0.01%
2024/03/20	0.2	595.52	0.5	585.00	588.00	-0.3	4,194	-0.01%
2024/03/19	2	589.00	2.1	592.85	591.00	-0.1	4,207	0.00%
2024/03/18	0	582.50	0.1	585.00	590.00	0	4,189	0.00%
2024/03/15	0	586.17	14	589.29	594.00	-14	4,140	-0.34%
2024/03/14	2.1	576.09	2.5	575.87	580.00	-0.4	4,076	-0.01%
2024/03/13	1.1	593.06	0.1	600.00	593.00	1	4,006	0.02%
2024/03/12	2.1	595.12	1.1	596.95	601.00	1.1	3,965	0.03%
2024/03/11	3	600.95	2.4	598.67	604.00	0.7	3,944	0.02%
2024/03/08	7.5	597.72	176.3	603.07	587.00	-168.8	3,893	-4.33%	大賣/鉅額交易
2024/03/07	0.3	599.60	2.2	601.95	601.00	-1.9	3,784	-0.05%
2024/03/06	3.4	597.12	83	596.05	600.00	-79.6	3,721	-2.14%
2024/03/05	0.1	582.02	1	583.99	584.00	-0.9	3,678	-0.03%
2024/03/04	1.4	567.57	1.4	568.87	573.00	0	3,654	0.00%
2024/03/01	1.3	568.04	1.1	574.81	565.00	0.2	3,577	0.01%
2024/02/29	1.2	565.00	250	566.53	569.00	-248.8	3,558	-6.99%	大賣/鉅額交易
2024/02/27	6.4	569.44	262	576.54	567.00	-255.6	3,512	-7.28%	大賣/鉅額交易
2024/02/26	0.6	545.03	10.1	548.98	551.00	-9.5	3,377	-0.28%
2024/02/23	2.6	553.36	2.3	557.59	547.00	0.3	3,326	0.01%
2024/02/22	0.2	522.87	84.1	524.88	532.00	-83.8	3,143	-2.67%
2024/02/21	5	495.70	7.1	495.72	501.00	-2.1	3,011	-0.07%
2024/02/20	2.3	494.58	57.8	514.87	487.50	-55.5	2,931	-1.89%
2024/02/19	1	469.50	2	473.50	470.00	-1	2,728	-0.04%
2024/02/16	3	471.14	1	473.50	473.50	2	2,719	0.07%
2024/02/15	3	462.00	1	466.95	469.00	2	2,722	0.07%
2024/02/05	1.1	462.70	0	0.00	463.50	1.1	2,699	0.04%
2024/02/02	2.1	463.00	73	479.13	469.50	-70.9	2,672	-2.65%
2024/02/01	1.1	464.54	0	469.00	464.50	1.1	2,593	0.04%
2024/01/31	0.1	465.42	265	465.07	469.50	-265	2,610	-10.15%	大賣/鉅額交易
2024/01/30	0	0.00	9	455.00	453.50	-9	2,562	-0.35%
2024/01/29	0	454.00	90	455.89	455.50	-90	2,572	-3.50%
2024/01/26	0	453.50	0	0.00	453.50	0	2,582	0.00%
2024/01/25	1.1	453.94	223.1	458.07	459.00	-221.9	2,587	-8.58%	大賣/鉅額交易
2024/01/24	6.1	445.18	1	453.00	448.50	5.1	2,554	0.20%
2024/01/23	2	447.00	0	0.00	447.00	2	2,520	0.08%
2024/01/22	3.1	449.26	0	0.00	449.50	3.1	2,507	0.13%
2024/01/19	1	452.50	507	452.20	458.00	-506	2,507	-20.18%	大賣/鉅額交易
2024/01/18	0	0.00	526.2	440.38	440.00	-526.2	2,484	-21.18%	大賣/鉅額交易
2024/01/17	5	441.83	0	0.00	438.50	5	2,467	0.20%
2024/01/16	1	448.50	245	449.80	453.00	-244	2,449	-9.96%	大賣/鉅額交易
2024/01/15	0.1	456.58	33	453.20	455.00	-32.9	2,503	-1.32%
2024/01/12	1	448.50	0	0.00	447.00	1	2,506	0.04%
2024/01/11	0	0.00	1	450.50	450.50	-1	2,507	-0.04%
2024/01/10	0.1	452.00	42	456.02	456.00	-41.9	2,510	-1.67%
2024/01/09	0	0.00	1	452.00	451.50	-1	2,508	-0.04%
2024/01/08	2.2	452.32	0	0.00	450.50	2.2	2,497	0.09%
2024/01/05	6.4	448.27	2	448.25	450.50	4.4	2,518	0.17%
2024/01/04	1	458.00	103	454.64	456.00	-102	2,516	-4.05%	大賣/鉅額交易
2024/01/03	0.2	452.16	244.1	450.79	452.00	-243.9	2,536	-9.61%	大賣/鉅額交易
2024/01/02	6.2	462.76	1	461.50	458.00	5.2	2,504	0.21%
2023/12/29	0.1	468.50	0.2	471.50	471.50	-0.2	2,487	-0.01%
2023/12/28	2.1	465.59	0.1	467.50	465.00	2	2,486	0.08%
2023/12/27	2	467.27	1.3	468.54	468.00	0.7	2,479	0.03%
2023/12/26	2	477.50	2	478.00	479.00	0	2,443	0.00%
2023/12/25	1.1	470.12	3	469.67	470.00	-1.9	2,428	-0.08%
2023/12/22	5	464.20	5	464.00	464.00	0	2,433	0.00%
2023/12/21	5	461.00	0.1	459.00	459.00	5	2,426	0.20%
2023/12/20	5.1	464.36	2	467.50	465.50	3.1	2,448	0.13%
2023/12/19	3	458.72	3	472.67	474.00	0	2,409	0.00%
2023/12/18	5	466.50	7.1	466.25	470.00	-2.1	2,374	-0.09%
2023/12/15	117	479.00	0.1	479.57	479.00	116.9	2,346	4.98%	大買/鉅額交易
2023/12/14	20.1	491.19	26.1	486.04	492.00	-6	2,324	-0.26%
2023/12/12	0	0.00	2.2	455.90	457.00	-2.2	2,260	-0.10%
2023/12/11	1	450.94	1	448.06	451.00	0	2,261	0.00%
2023/12/08	0	0.00	3	447.83	444.50	-3	2,291	-0.13%
2023/12/07	3.1	442.29	0	0.00	441.50	3.1	2,327	0.13%
2023/12/06	0	0.00	1	450.00	451.50	-1	2,416	-0.04%
2023/12/05	1	445.02	0	0.00	447.00	1	2,455	0.04%
2023/12/04	4.1	445.54	0	447.50	450.00	4.1	2,469	0.17%
2023/12/01	0	450.00	1.1	449.66	449.00	-1.1	2,506	-0.04%
2023/11/30	0.1	452.00	2	452.75	449.50	-2	2,544	-0.08%
2023/11/29	0	0.00	1.1	463.32	462.50	-1.1	2,517	-0.04%
2023/11/28	0	0.00	1	454.00	451.50	-1	2,503	-0.04%
2023/11/27	4	451.26	3	455.67	449.00	1	2,541	0.04%
2023/11/24	1.5	443.97	5.1	444.47	439.00	-3.6	2,517	-0.14%
2023/11/22	3	434.65	0	0.00	435.50	3	2,510	0.12%
2023/11/21	0	0.00	16	432.91	430.50	-16	2,517	-0.64%
2023/11/20	0.2	430.50	0.7	427.08	427.50	-0.6	2,517	-0.02%
2023/11/17	1.1	421.45	22.9	425.79	428.00	-21.9	2,510	-0.87%
2023/11/16	0.1	414.17	0	0.00	416.00	0.1	2,484	0.00%
2023/11/15	1.1	422.61	9.1	422.23	417.50	-8	2,500	-0.32%
2023/11/14	1.1	420.48	11.2	419.33	418.50	-10.2	2,515	-0.40%
2023/11/13	0	411.50	2	414.75	412.00	-2	2,499	-0.08%
2023/11/10	1	407.63	0	0.00	407.50	1	2,507	0.04%
2023/11/09	1.1	411.90	4.2	412.83	412.50	-3.2	2,519	-0.13%
2023/11/08	2	417.00	840.2	414.40	415.00	-838.2	2,532	-33.09%	大賣/鉅額交易
2023/11/07	1	407.50	0	0.00	406.00	1	2,499	0.04%
2023/11/06	0.2	410.93	169	409.77	410.50	-168.8	2,542	-6.64%	大賣/鉅額交易
2023/11/03	1.1	406.16	71.1	406.01	405.50	-70	2,543	-2.75%
2023/11/02	0	0.00	1	411.00	408.00	-1	2,562	-0.04%
2023/11/01	0	0.00	3	406.00	405.50	-3	2,601	-0.12%
2023/10/31	0.1	402.50	0	0.00	401.50	0.1	2,658	0.00%
2023/10/30	0	0.00	5.2	403.30	405.00	-5.2	2,718	-0.19%
2023/10/27	2.2	392.64	0	0.00	391.50	2.2	2,717	0.08%
2023/10/26	1.1	393.22	0	0.00	393.00	1.1	2,740	0.04%
2023/10/25	0	402.00	0	0.00	401.50	0	2,767	0.00%
2023/10/24	5.3	393.06	0	0.00	395.50	5.3	2,782	0.19%
2023/10/23	4.1	401.00	0.1	405.00	396.50	4	2,775	0.14%
2023/10/20	0.2	415.30	251.2	420.23	423.00	-251	2,709	-9.26%	大賣/鉅額交易
2023/10/19	0	0.00	24	417.92	421.50	-24	2,733	-0.88%
2023/10/17	3	416.33	1	423.50	415.50	2	2,776	0.07%
2023/10/16	0	420.17	7	425.29	423.00	-7	2,806	-0.25%
2023/10/13	0.1	419.50	4	418.88	422.00	-4	2,831	-0.14%
2023/10/12	0	0.00	17.1	417.50	419.50	-17.1	2,816	-0.61%
2023/10/11	0	415.50	452	415.57	415.50	-452	2,832	-15.96%	大賣/鉅額交易
2023/10/05	0	405.50	5.1	407.40	410.00	-5	2,823	-0.18%
2023/10/03	0.1	403.89	1	404.00	404.00	-0.9	2,815	-0.03%
2023/09/28	0.1	397.00	0	0.00	395.00	0.1	2,856	0.00%
2023/09/27	1.1	390.17	4.1	390.33	392.50	-3.1	2,870	-0.11%
2023/09/26	2.1	398.55	0	0.00	398.00	2.1	2,856	0.07%
2023/09/25	2.1	403.28	414	410.09	405.00	-411.9	2,848	-14.46%	大賣/鉅額交易
2023/09/22	3	386.67	1	385.50	392.50	2	2,812	0.07%
2023/09/21	10.1	389.05	3.1	388.48	390.00	7	2,807	0.25%
2023/09/20	4.2	404.66	2	404.00	404.00	2.2	2,749	0.08%
2023/09/19	3.2	411.57	218	411.83	414.00	-214.8	2,735	-7.85%	大賣/鉅額交易
2023/09/18	60.1	420.82	2	419.00	418.00	58.1	2,709	2.14%
2023/09/15	2	416.23	0	0.00	416.00	2	2,712	0.08%
2023/09/14	3.1	406.48	2	410.50	411.00	1.1	2,701	0.04%
2023/09/13	3.1	395.22	0.1	395.50	395.00	3.1	2,674	0.11%
2023/09/12	4.1	399.32	0	0.00	401.00	4.1	2,664	0.15%
2023/09/11	24.3	412.25	16.2	406.50	405.00	8.2	2,643	0.31%
2023/09/08	9.3	442.50	0	0.00	445.50	9.3	2,554	0.36%
2023/09/06	4.1	449.48	1	447.04	448.50	3	2,521	0.12%
2023/09/05	1.3	434.47	3	445.00	449.00	-1.7	2,507	-0.07%
2023/09/04	13.2	428.79	12.2	433.79	435.00	1	2,478	0.04%
2023/09/01	0.1	422.50	1	426.50	426.50	-1	2,486	-0.04%
2023/08/31	226	423.93	0	0.00	418.00	226	2,468	9.16%	大買/鉅額交易
2023/08/30	259.1	425.07	1	426.00	425.50	258.1	2,416	10.68%	大買/鉅額交易
2023/08/29	404.2	424.34	0	0.00	424.50	404.2	2,402	16.83%	大買/鉅額交易
2023/08/28	334	429.33	0	0.00	427.00	334	2,379	14.04%	大買/鉅額交易
2023/08/25	0.1	425.29	0	0.00	430.00	0.1	2,395	0.00%
2023/08/24	3	421.50	6	423.17	425.50	-3	2,413	-0.12%
2023/08/23	30	410.83	2	414.50	415.00	28	2,438	1.15%
2023/08/22	235	411.34	0	0.00	412.00	235	2,465	9.53%	大買/鉅額交易
2023/08/21	184.2	416.87	1.2	420.08	417.00	183	2,468	7.41%	大買/鉅額交易
2023/08/18	5.2	413.96	0	416.00	417.50	5.2	2,451	0.21%
2023/08/17	104	407.73	1.1	407.12	407.50	103	2,432	4.23%	大買/鉅額交易
2023/08/16	72	409.48	0.1	409.00	411.00	72	2,429	2.96%
2023/08/15	82	406.57	1	412.50	404.00	81	2,421	3.35%
2023/08/14	65.1	405.74	5	405.60	408.00	60.1	2,421	2.48%
2023/08/11	141.1	396.98	0	0.00	398.00	141.1	2,414	5.84%	大買/鉅額交易
2023/08/10	399.1	398.86	1	399.50	398.50	398.1	2,408	16.53%	大買/鉅額交易
2023/08/09	42.1	405.90	0	0.00	407.00	42.1	2,361	1.78%
2023/08/08	81.1	410.72	1	413.50	410.00	80.1	2,362	3.39%
2023/08/07	198	413.07	2	414.50	415.00	196	2,346	8.36%	大買/鉅額交易
2023/08/04	115.1	426.99	3	425.33	428.00	112.1	2,307	4.86%	大買/鉅額交易
2023/08/02	21	439.40	2.1	441.45	439.00	18.9	2,261	0.84%
2023/08/01	2	426.25	0	0.00	432.50	2	2,222	0.09%
2023/07/31	2.1	430.53	4.2	431.95	430.50	-2.1	2,222	-0.09%
2023/07/28	2.1	421.21	4	423.63	423.50	-1.9	2,184	-0.09%
2023/07/27	0	0.00	2	412.50	409.50	-2	2,137	-0.09%
2023/07/26	245	403.12	1.6	402.19	399.50	243.4	2,140	11.37%	大買/鉅額交易
2023/07/25	1.1	405.37	1	405.00	404.00	0.1	2,162	0.01%
2023/07/24	157.2	407.26	0.3	407.50	406.50	156.9	2,209	7.10%	大買/鉅額交易
2023/07/21	2	400.75	3	412.83	415.00	-1	2,218	-0.05%
2023/07/20	151.2	411.58	4	412.75	410.50	147.2	2,263	6.50%	大買/鉅額交易
2023/07/19	753	415.69	0	0.00	415.00	753	2,300	32.73%	大買/鉅額交易
2023/07/18	1.6	413.29	4.1	414.63	417.50	-2.5	2,328	-0.11%
2023/07/17	215.1	407.97	1	407.50	408.50	214.1	2,304	9.29%	大買/鉅額交易
2023/07/14	7	408.57	6	413.08	408.00	1	2,313	0.04%
2023/07/13	1	401.50	3	403.33	399.50	-2	2,307	-0.09%
2023/07/12	0	0.00	1	394.00	394.50	-1	2,323	-0.04%
2023/07/11	0	0.00	2	389.75	390.50	-2	2,340	-0.09%
2023/07/10	0.1	380.59	0	0.00	379.00	0.1	2,347	0.00%
2023/07/07	2	383.25	0	0.00	383.00	2	2,351	0.09%
2023/07/06	1	384.00	1	390.00	385.00	0	2,357	0.00%
2023/07/05	1	388.18	0	0.00	387.50	1	2,329	0.04%
2023/07/03	0	391.00	3	392.00	392.00	-3	2,315	-0.13%
2023/06/30	3	382.67	1	383.00	387.50	2	2,337	0.09%
2023/06/28	2	386.00	0	0.00	387.00	2	2,343	0.09%
2023/06/27	3	387.33	3	389.17	388.00	0	2,384	0.00%
2023/06/26	0.1	388.21	0	0.00	387.50	0.1	2,383	0.00%
2023/06/21	1	390.47	0	0.00	391.00	1	2,401	0.04%
2023/06/20	4.2	394.30	0.3	395.00	392.00	3.9	2,385	0.16%
2023/06/16	0	0.00	1	400.00	401.00	-1	2,419	-0.04%
2023/06/15	0	409.50	0	0.00	407.00	0	2,404	0.00%
2023/06/14	8	406.19	0	0.00	407.00	8	2,439	0.33%
2023/06/13	0	0.00	4	409.25	414.50	-4	2,458	-0.16%
2023/06/12	1.1	404.08	1	401.50	404.00	0.1	2,469	0.01%
2023/06/09	1	402.00	2	403.00	403.00	-1	2,477	-0.04%
2023/06/08	14	393.79	0	0.00	395.00	14	2,479	0.56%
2023/06/07	1	398.00	5	399.70	401.50	-4	2,477	-0.16%
2023/06/06	0	0.00	1	391.50	392.00	-1	2,475	-0.04%
2023/06/05	0	386.12	0	0.00	386.50	0	2,471	0.00%
2023/06/02	18	383.42	2	385.50	387.00	16	2,473	0.65%
2023/06/01	30	381.58	0.1	381.50	380.50	29.9	2,501	1.20%
2023/05/31	5	382.20	0	0.00	382.00	5	2,508	0.20%
2023/05/30	17	381.09	0	0.00	378.00	17	2,502	0.68%
2023/05/29	5	388.00	6	388.42	388.00	-1	2,503	-0.04%
2023/05/26	0.1	377.50	1	377.00	379.00	-0.9	2,514	-0.04%
2023/05/25	0	374.00	0	0.00	370.50	0	2,617	0.00%
2023/05/24	9	368.17	0.4	372.00	372.00	8.6	2,674	0.32%
2023/05/23	1	373.02	1	375.50	373.00	0	2,737	0.00%
2023/05/22	0.2	375.96	0	0.00	375.50	0.2	2,786	0.01%
2023/05/19	1	375.50	1	376.00	376.00	0	2,806	0.00%
2023/05/17	0	0.00	1	375.50	374.50	-1	2,870	-0.03%
2023/05/15	0	369.92	0	0.00	368.00	0	2,925	0.00%
2023/05/12	0	0.00	0.1	369.11	369.00	-0.1	2,955	0.00%
2023/05/10	0.2	368.79	1	372.00	368.50	-0.9	3,057	-0.03%
2023/05/05	1	371.02	0.1	368.00	366.00	0.9	3,097	0.03%
2023/05/04	0	0.00	3	373.67	373.50	-3	3,154	-0.10%
2023/05/03	0	365.21	0	0.00	368.00	0	3,168	0.00%
2023/04/28	1	355.11	0	0.00	359.00	1	3,255	0.03%
2023/04/27	2	357.00	3	357.83	359.00	-1	3,232	-0.03%
2023/04/26	25	340.68	0	0.00	345.00	25	3,181	0.79%
2023/04/25	53.2	352.94	3	359.50	344.50	50.2	3,192	1.57%
2023/04/24	15	366.74	0	0.00	367.00	15	3,117	0.48%
2023/04/21	14.1	368.45	0	0.00	367.00	14.1	3,078	0.46%
2023/04/20	1.2	380.24	0.1	383.50	385.00	1.1	3,058	0.03%
2023/04/19	0	0.00	31	393.35	387.00	-31	3,124	-0.99%
2023/04/18	2	392.75	15	392.50	392.50	-13	3,169	-0.41%
2023/04/17	28	399.99	2	395.50	400.00	26	3,146	0.83%
2023/04/14	0	0.00	1	390.00	389.00	-1	3,115	-0.03%
2023/04/13	1	383.50	19	383.95	383.00	-18	3,097	-0.58%
2023/04/12	1	390.00	18	388.64	387.00	-17	3,091	-0.55%
2023/04/11	0.1	385.50	16	381.50	385.00	-15.9	3,075	-0.52%
2023/04/10	0.1	381.74	0	0.00	378.50	0.1	3,082	0.00%
2023/04/06	0	383.50	0	0.00	380.00	0	3,100	0.00%
2023/03/30	1	382.50	1	383.00	382.50	0	3,126	0.00%
2023/03/29	0.1	379.00	1	385.50	379.50	-1	3,187	-0.03%
2023/03/28	4	382.11	2	383.50	380.00	2	3,238	0.06%
2023/03/27	0.1	393.50	1	394.50	393.00	-0.9	3,268	-0.03%
2023/03/24	0	397.00	10	396.05	396.00	-10	3,350	-0.30%
2023/03/23	0.1	395.36	5	395.90	396.50	-4.9	3,364	-0.15%
2023/03/22	2	393.25	9	394.44	393.50	-7	3,410	-0.21%
2023/03/21	0	0.00	5	389.70	389.00	-5	3,433	-0.15%
2023/03/20	2.2	398.85	47.1	398.28	391.50	-44.9	3,429	-1.31%
2023/03/17	2	402.50	4	400.00	397.50	-2	3,454	-0.06%
2023/03/16	0.1	390.00	6	388.67	392.00	-6	3,443	-0.17%
2023/03/15	0.1	388.22	3	391.17	384.00	-2.9	3,477	-0.08%
2023/03/14	0	378.89	2	379.00	379.00	-2	3,555	-0.06%
2023/03/13	0	0.00	6.1	382.71	386.00	-6.1	3,605	-0.17%
2023/03/10	1.2	384.82	3	383.50	379.50	-1.8	3,649	-0.05%
2023/03/09	0	0.00	3	392.17	390.50	-3	3,713	-0.08%
2023/03/08	2	383.25	0.1	386.00	387.00	1.9	3,807	0.05%
2023/03/07	0	0.00	1.2	386.70	387.50	-1.2	3,900	-0.03%
2023/03/06	0	389.00	2	389.00	388.00	-2	3,973	-0.05%
2023/03/03	2	380.25	0	0.00	379.50	2	4,040	0.05%
2023/03/02	1	380.00	1	376.50	380.00	0	4,160	0.00%
2023/03/01	1	379.45	469	380.09	379.00	-468	4,196	-11.15%	大賣/鉅額交易
2023/02/23	2	384.43	4	384.63	382.50	-2	4,205	-0.05%
2023/02/22	0.1	371.50	2	370.25	370.50	-1.9	4,100	-0.05%
2023/02/21	3	372.00	1.1	373.68	370.50	1.9	4,056	0.05%
2023/02/20	1.1	368.63	3	366.33	368.00	-1.9	4,054	-0.05%
2023/02/17	1	357.50	0	0.00	359.50	1	4,071	0.02%
2023/02/16	2.1	357.69	5	358.50	359.50	-2.9	4,142	-0.07%
2023/02/15	2.1	351.07	2.1	352.79	353.50	0	4,189	0.00%
2023/02/14	1	353.50	1	355.50	355.00	0	4,187	0.00%
2023/02/13	1	346.00	1	347.50	345.00	0	4,217	0.00%
2023/02/10	3.3	354.68	0.1	354.50	357.00	3.2	4,225	0.07%
2023/02/09	0.2	361.88	0	0.00	361.50	0.2	4,236	0.00%
2023/02/08	0	0.00	10.3	360.80	364.50	-10.3	4,221	-0.24%
2023/02/07	2.1	334.27	0	0.00	334.00	2.1	4,159	0.05%
2023/02/06	0	335.00	2	337.25	333.00	-2	4,186	-0.05%
2023/02/03	3	348.33	1	349.50	348.00	2	4,222	0.05%
2023/02/02	5.1	341.87	63.1	342.96	347.00	-58.1	4,289	-1.35%
2023/02/01	2	328.25	4	326.75	329.50	-2	4,259	-0.05%
2023/01/31	1	321.50	0	0.00	320.00	1	4,254	0.02%
2023/01/30	1.2	324.19	1	320.50	323.50	0.2	4,255	0.00%
2023/01/16	0	321.00	2	321.25	321.00	-2	4,267	-0.05%
2023/01/13	7	323.79	5	326.00	317.50	2	4,297	0.05%
2023/01/12	0	0.00	1.1	323.94	323.00	-1.1	4,298	-0.03%
2023/01/11	0	0.00	3	321.83	323.00	-3	4,309	-0.07%
2023/01/10	3.2	321.63	4.1	322.70	323.50	-0.8	4,349	-0.02%
2023/01/09	0.2	318.00	4	315.63	321.00	-3.8	4,328	-0.09%
2023/01/06	2	301.00	4.1	297.52	307.00	-2.1	4,315	-0.05%
2023/01/05	0	0.00	0.1	290.00	289.00	-0.1	4,319	0.00%
2023/01/03	0.2	287.13	2	287.75	289.00	-1.8	4,485	-0.04%
2022/12/30	1.2	286.00	1	285.00	281.00	0.2	4,566	0.00%
2022/12/29	0	0.00	1	279.50	282.50	-1	4,602	-0.02%
2022/12/28	10	285.05	5	283.50	283.00	5	4,670	0.11%
2022/12/27	0	0.00	1.2	295.83	293.00	-1.2	4,686	-0.03%
2022/12/26	0.1	287.50	0	0.00	286.50	0.1	4,702	0.00%
2022/12/23	1	288.00	0.3	292.00	289.00	0.7	4,765	0.01%
2022/12/21	0.1	287.00	4	287.88	285.50	-4	4,843	-0.08%
2022/12/20	0.4	294.29	0.3	292.00	286.50	0.1	4,847	0.00%
2022/12/19	5.1	293.89	32	289.19	294.00	-26.9	4,828	-0.56%
2022/12/16	5.1	295.12	0	0.00	293.00	5.1	4,772	0.11%
2022/12/15	3.1	300.63	4	303.38	302.00	-0.9	4,708	-0.02%
2022/12/14	10	292.20	1	298.00	301.50	9	4,701	0.19%
2022/12/13	11.1	293.64	1	296.50	292.50	10.1	4,687	0.21%
2022/12/12	1.2	294.22	0	0.00	299.50	1.2	4,706	0.03%
2022/12/09	2.1	297.52	3	300.00	299.50	-1	4,708	-0.02%
2022/12/08	10	293.25	0	0.00	292.50	10	4,686	0.21%
2022/12/07	9.2	299.58	0.1	304.50	297.50	9.2	4,695	0.19%
2022/12/06	3.4	310.09	43	311.00	305.50	-39.6	4,686	-0.85%
2022/12/05	1.1	325.96	0	0.00	322.50	1.1	4,644	0.02%
2022/12/02	1.2	326.00	0	0.00	326.00	1.2	4,620	0.02%
2022/12/01	1.1	329.48	4.2	330.82	333.00	-3.1	4,607	-0.07%
2022/11/30	16.3	311.42	79	313.02	317.00	-62.7	4,584	-1.37%
2022/11/29	5.2	313.06	29	313.71	314.50	-23.9	4,490	-0.53%
2022/11/28	1.2	325.35	0.3	325.00	321.50	0.9	4,403	0.02%
2022/11/25	29.4	337.72	3.2	336.41	330.50	26.3	4,353	0.60%
2022/11/24	5	329.80	17	338.53	343.00	-12	4,250	-0.28%
2022/11/23	4.1	328.05	5	329.10	327.00	-0.9	4,134	-0.02%
2022/11/22	2	318.75	0.1	316.50	323.50	1.9	4,091	0.05%
2022/11/21	5.2	325.97	5.1	325.49	325.00	0.1	4,059	0.00%
2022/11/18	3	322.17	2	325.25	321.00	1	4,037	0.02%
2022/11/17	0.1	319.50	11	320.95	322.50	-11	4,040	-0.27%
2022/11/16	0	0.00	1	319.00	322.00	-1	4,023	-0.02%
2022/11/15	7.1	310.63	8.1	316.74	315.00	-1	3,960	-0.02%
2022/11/14	6	305.42	52	308.00	307.50	-46	3,900	-1.18%
2022/11/11	338	300.34	4.1	300.72	300.50	333.9	3,821	8.74%	大買/鉅額交易
2022/11/10	0.1	282.36	0	0.00	283.00	0.1	3,737	0.00%
2022/11/09	0.1	283.00	3.8	281.50	284.00	-3.8	3,719	-0.10%
2022/11/08	3.2	270.22	0	277.50	268.00	3.2	3,698	0.09%
2022/11/07	3	267.67	2	271.50	274.00	1	3,674	0.03%
2022/11/03	2.1	263.98	4	263.39	264.00	-2	3,673	-0.05%
2022/11/02	1	261.50	1.1	263.41	262.00	-0.1	3,651	0.00%
2022/11/01	2	262.00	2	264.00	259.50	0	3,623	0.00%
2022/10/31	1,402.1	252.25	2	246.00	255.00	1,400.1	3,567	39.25%	大買/鉅額交易
2022/10/28	4	255.13	9	253.83	255.50	-5	3,472	-0.14%
2022/10/27	1	254.50	31	256.45	256.50	-30	3,470	-0.86%
2022/10/26	1	254.00	0	0.00	254.50	1	3,478	0.03%
2022/10/25	4.1	253.36	0	0.00	251.50	4.1	3,493	0.12%
2022/10/24	10	261.85	12	260.21	260.00	-2	3,518	-0.06%
2022/10/21	12.1	254.35	3	256.67	252.50	9.1	3,513	0.26%
2022/10/20	7.1	250.66	0	0.00	253.00	7.1	3,502	0.20%
2022/10/19	4	255.38	2	256.23	251.50	2	3,477	0.06%
2022/10/18	5	250.61	4	252.75	252.00	1	3,478	0.03%
2022/10/17	4	246.63	5	244.43	251.00	-1	3,463	-0.03%
2022/10/14	16.1	247.99	9.4	241.20	246.00	6.8	3,481	0.19%
2022/10/13	15	235.17	5	238.95	234.00	10	3,482	0.29%
2022/10/12	22	241.95	3	242.49	242.00	19	3,444	0.55%
2022/10/11	3.4	249.93	1.1	247.27	247.00	2.3	3,398	0.07%
2022/10/07	7.3	263.83	2.6	261.58	259.50	4.7	3,381	0.14%
2022/10/06	1.1	281.98	4	285.50	278.50	-3	3,317	-0.09%
2022/10/05	7	283.50	4	283.75	279.50	3	3,306	0.09%
2022/10/04	3	279.17	4	279.88	278.50	-1	3,310	-0.03%
2022/10/03	1.1	264.29	3	271.17	269.00	-2	3,284	-0.06%
2022/09/30	2.5	265.14	5.9	264.83	270.00	-3.4	3,312	-0.10%
2022/09/29	8.1	269.86	4.1	271.60	266.00	4	3,309	0.12%
2022/09/28	5.1	278.30	4	277.13	271.50	1.1	3,311	0.03%
2022/09/27	4	289.50	2	287.50	289.00	2	3,318	0.06%
2022/09/26	0.1	295.45	2	297.50	294.50	-1.9	3,296	-0.06%
2022/09/23	2	304.25	0	0.00	303.50	2	3,256	0.06%
2022/09/22	50	299.65	15.1	299.78	305.50	35	3,268	1.07%
2022/09/21	4.1	302.67	13	305.23	305.50	-8.9	3,254	-0.27%
2022/09/20	5.1	305.52	0.1	302.25	305.00	5	3,243	0.15%
2022/09/19	8.1	308.46	4	308.50	306.00	4.1	3,245	0.13%
2022/09/16	137	315.06	2	316.00	318.50	135	3,208	4.21%	大買/鉅額交易
2022/09/15	4.1	318.00	8	319.81	315.50	-4	3,233	-0.12%
2022/09/14	140.2	315.35	4	317.63	321.50	136.2	3,239	4.20%	大買/鉅額交易
2022/09/13	12.1	318.30	3	319.00	317.50	9.1	3,197	0.28%
2022/09/12	1.2	314.02	1.1	311.13	313.00	0.2	3,167	0.01%
2022/09/08	2	325.75	5	325.10	331.50	-3	3,126	-0.10%
2022/09/07	9	319.67	6	320.08	319.50	3	3,089	0.10%
2022/09/06	4.2	335.17	4.1	340.10	330.00	0.1	3,033	0.00%
2022/09/05	3	332.17	1	335.00	331.00	2	2,989	0.07%
2022/09/02	3.1	334.19	4	334.50	332.50	-0.9	2,975	-0.03%
2022/09/01	8.2	335.99	3	333.83	333.00	5.2	2,956	0.18%
2022/08/31	0	0.00	1	346.00	346.00	-1	2,919	-0.03%
2022/08/30	1.1	345.04	0	0.00	343.00	1.1	2,919	0.04%
2022/08/29	5	341.50	4	342.38	342.00	1	2,912	0.03%
2022/08/26	3	351.83	22	354.09	353.50	-19	2,911	-0.65%
2022/08/25	3	347.68	3.1	350.85	350.00	-0.1	2,901	0.00%
2022/08/24	2.3	344.22	72	344.03	343.50	-69.8	2,903	-2.40%
2022/08/23	3.1	354.31	8	352.75	352.50	-4.9	2,902	-0.17%
2022/08/22	3.1	359.24	1	363.00	361.00	2.1	2,924	0.07%
2022/08/19	0.1	368.00	0	0.00	364.50	0.1	2,932	0.00%
2022/08/18	2	356.00	2	356.25	365.00	0	2,951	0.00%
2022/08/17	3.1	357.38	1	361.50	361.00	2.1	2,943	0.07%
2022/08/16	2.1	361.07	0	0.00	361.00	2.1	2,944	0.07%
2022/08/15	8	365.50	0.2	365.00	363.00	7.8	2,945	0.26%
2022/08/12	3.1	350.91	2	346.50	349.50	1.1	2,931	0.04%
2022/08/11	1	336.50	3	337.00	336.50	-2	2,941	-0.07%
2022/08/10	4.3	332.38	0	0.00	329.50	4.3	2,947	0.15%
2022/08/09	1	342.50	0	0.00	344.00	1	2,939	0.03%
2022/08/08	1	351.50	2	351.50	349.50	-1	2,979	-0.03%
2022/08/05	1	352.00	1	353.00	352.00	0	2,977	0.00%
2022/08/04	0.2	338.50	0	0.00	344.00	0.2	2,982	0.01%
2022/08/03	0.1	341.50	2.3	341.35	343.00	-2.3	2,981	-0.08%
2022/08/02	3.5	337.81	0	0.00	339.00	3.5	2,960	0.12%
2022/08/01	1	332.17	0.1	334.68	347.00	0.9	2,923	0.03%
2022/07/29	2	346.13	1.1	344.44	342.00	0.9	2,882	0.03%
2022/07/28	28	354.68	22	352.93	354.00	6	2,832	0.21%
2022/07/27	6.3	345.29	5	350.20	355.50	1.3	2,796	0.05%
2022/07/26	8.6	351.78	8.2	348.35	352.50	0.4	2,774	0.01%
2022/07/25	0.2	364.83	0	0.00	362.00	0.2	2,774	0.01%
2022/07/22	209	370.66	20	368.35	369.00	189	2,767	6.83%	大買/鉅額交易
2022/07/21	151.1	361.72	36	362.08	371.50	115.1	2,748	4.19%	大買/鉅額交易
2022/07/20	45	355.95	31	358.74	354.00	14	2,722	0.52%
2022/07/19	46.1	340.49	0	0.00	339.00	46.1	2,694	1.71%
2022/07/18	0.2	344.50	1	345.00	346.00	-0.8	2,692	-0.03%
2022/07/15	12	329.13	3	324.17	332.50	9	2,657	0.34%
2022/07/14	10.1	318.06	2	318.00	320.00	8.1	2,618	0.31%
2022/07/13	0.1	316.00	2	316.74	313.50	-2	2,625	-0.08%
2022/07/12	3	307.69	1	305.00	313.50	2	2,599	0.08%
2022/07/11	1.2	336.22	0	0.00	330.50	1.2	2,538	0.05%
2022/07/08	1	339.29	7.4	333.67	335.00	-6.4	2,535	-0.25%
2022/07/07	2	324.50	5	330.10	328.00	-3	2,512	-0.12%
2022/07/06	0.2	316.88	5	314.50	313.00	-4.8	2,472	-0.19%
2022/07/05	6.3	320.61	7	318.44	324.00	-0.8	2,417	-0.03%
2022/07/04	5.1	340.31	64	339.42	339.50	-59	2,364	-2.49%
2022/07/01	142.1	349.79	13	355.69	347.00	129.1	2,329	5.54%	大買/鉅額交易
2022/06/30	3	362.81	1	360.50	363.00	2	2,343	0.09%
2022/06/29	28	374.13	0	0.00	374.50	28	2,352	1.19%
2022/06/28	17.2	377.45	0	0.00	376.50	17.2	2,343	0.73%
2022/06/27	0	0.00	2.1	385.45	388.00	-2.1	2,332	-0.09%
2022/06/24	103.1	383.32	0	0.00	375.00	103.1	2,308	4.47%	大買/鉅額交易
2022/06/23	14.2	378.05	0	0.00	381.00	14.2	2,309	0.61%
2022/06/22	25.1	398.52	3.2	398.03	395.00	21.9	2,268	0.96%
2022/06/21	0	411.00	2.1	417.45	419.00	-2.1	2,259	-0.09%
2022/06/20	27.4	408.81	1	411.50	404.50	26.4	2,263	1.17%
2022/06/17	6	412.83	80	413.58	432.00	-74	2,241	-3.30%
2022/06/16	0	0.00	0.2	440.59	429.50	-0.2	2,214	-0.01%
2022/06/15	0.2	428.83	0	0.00	426.00	0.2	2,233	0.01%
2022/06/14	0.2	426.67	8	426.00	428.50	-7.9	2,265	-0.35%
2022/06/13	2.1	433.67	0	0.00	433.50	2.1	2,265	0.09%
2022/06/10	0.1	444.98	0	0.00	445.50	0.1	2,267	0.01%
2022/06/08	1.1	452.30	12	453.38	451.00	-10.9	2,277	-0.48%
2022/06/07	0	0.00	2	450.00	444.50	-2	2,282	-0.09%
2022/06/06	2	434.00	7	445.57	448.50	-5	2,297	-0.22%
2022/06/02	0	0.00	10	442.60	441.50	-10	2,296	-0.44%
2022/06/01	3	450.62	14	448.39	446.00	-11	2,313	-0.47%
2022/05/31	5	440.52	6	443.42	445.00	-1	2,306	-0.04%
2022/05/30	1	440.50	16	440.06	443.50	-15	2,306	-0.65%
2022/05/27	0	0.00	3	424.33	429.50	-3	2,283	-0.13%
2022/05/26	9	418.56	7	417.50	417.50	2	2,308	0.09%
2022/05/25	8.1	425.09	10	427.40	429.00	-1.9	2,349	-0.08%
2022/05/24	2.1	424.94	0	0.00	422.00	2.1	2,389	0.09%
2022/05/23	2.1	428.52	1	428.50	430.50	1.1	2,404	0.04%
2022/05/20	0.1	439.33	0	0.00	437.50	0.1	2,416	0.00%
2022/05/19	2	427.50	27.1	433.61	441.50	-25.1	2,420	-1.04%
2022/05/18	0.2	430.00	3	432.66	432.00	-2.9	2,401	-0.12%
2022/05/17	2	423.00	4	422.75	431.50	-2	2,391	-0.08%
2022/05/16	5	428.90	0.1	427.03	427.00	4.9	2,387	0.20%
2022/05/12	32	416.12	0	0.00	410.50	32	2,364	1.35%
2022/05/11	0	0.00	1	417.00	415.00	-1	2,375	-0.04%
2022/05/10	8.1	401.91	0	0.00	414.50	8.1	2,384	0.34%
2022/05/09	2	404.00	1	409.50	408.00	1	2,425	0.04%
2022/05/06	14	404.36	33	405.36	409.00	-19	2,443	-0.78%
2022/05/05	19	412.61	1	414.00	415.00	18	2,463	0.73%
2022/05/04	1	404.49	9	403.50	405.00	-8	2,436	-0.33%
2022/05/03	15	403.13	8	400.01	403.00	7	2,447	0.29%
2022/04/29	8	408.98	2	405.50	407.50	6	2,453	0.25%
2022/04/28	10	395.40	0.2	397.00	395.00	9.8	2,430	0.40%
2022/04/27	1.1	382.64	1	373.50	382.50	0.1	2,409	0.00%
2022/04/26	1.3	386.42	2	383.50	381.00	-0.7	2,391	-0.03%
2022/04/25	205.3	387.97	3	382.00	392.00	202.3	2,372	8.53%	大買/鉅額交易
2022/04/22	3	396.83	6.1	394.52	395.00	-3.1	2,329	-0.13%
2022/04/21	7	404.64	1	404.50	406.00	6	2,307	0.26%
2022/04/20	0.1	406.64	2.1	406.04	405.00	-2	2,303	-0.09%
2022/04/19	1	409.50	0	0.00	400.00	1	2,302	0.04%
2022/04/18	0.1	406.00	1.2	403.25	405.50	-1.2	2,311	-0.05%
2022/04/15	6.2	399.14	0.1	402.00	398.00	6.1	2,318	0.26%
2022/04/14	1	415.50	1	416.00	416.00	0	2,325	0.00%
2022/04/13	0	410.00	2.1	407.86	413.50	-2.1	2,341	-0.09%
2022/04/12	1	397.50	0	400.00	396.00	1	2,319	0.04%
2022/04/11	11.1	405.27	4	396.14	396.00	7.1	2,318	0.31%
2022/04/08	1.1	405.64	0	0.00	407.00	1.1	2,315	0.05%
2022/04/07	5.1	410.97	0.2	414.50	407.50	4.8	2,279	0.21%
2022/04/06	5	413.51	0	0.00	413.00	5	2,256	0.22%
2022/04/01	6.2	417.16	0	0.00	417.00	6.2	2,220	0.28%
2022/03/31	6	429.92	1	430.00	430.50	5	2,178	0.23%
2022/03/30	1	431.00	0	0.00	432.50	1	2,170	0.05%
2022/03/28	4.1	432.58	1	431.00	430.50	3.1	2,149	0.15%
2022/03/24	0	0.00	0.1	453.00	452.50	-0.1	2,118	0.00%
2022/03/23	8	456.19	1	457.03	457.50	7	2,115	0.33%
2022/03/22	0.1	458.24	2	463.00	457.50	-1.9	2,114	-0.09%
2022/03/21	0	458.50	1.2	459.75	459.50	-1.2	2,111	-0.06%
2022/03/18	11	455.05	0	0.00	455.00	11	2,110	0.52%
2022/03/17	2	451.50	0	0.00	455.00	2	2,071	0.10%
2022/03/16	4	445.00	80	441.04	445.00	-76	2,034	-3.74%
2022/03/15	0.2	453.39	0	450.50	447.50	0.2	2,010	0.01%
2022/03/14	23	465.00	0	0.00	465.00	23	2,008	1.14%
2022/03/10	0.1	469.00	0.2	466.61	469.00	-0.1	2,069	-0.01%
2022/03/09	1	450.00	0.1	453.00	451.00	0.9	2,055	0.04%
2022/03/08	0	447.25	0	0.00	448.00	0	2,039	0.00%
2022/03/07	3.1	447.19	1	454.50	449.00	2.1	2,030	0.10%
2022/03/04	10	471.35	0	0.00	466.50	10	2,044	0.49%
2022/03/03	1.2	478.40	1	479.00	477.50	0.2	2,050	0.01%
2022/03/02	1	471.50	1	473.00	472.00	0	2,036	0.00%
2022/03/01	4	474.63	1	473.50	474.50	3	2,028	0.15%
2022/02/25	5	453.70	1	448.00	456.00	4	1,986	0.20%
2022/02/24	46.2	458.82	12	452.92	455.00	34.2	1,927	1.77%
2022/02/23	50	471.94	0	0.00	472.00	50	1,875	2.67%
2022/02/22	222.1	472.70	2	472.00	476.00	220.1	1,853	11.88%	大買/鉅額交易
2022/02/21	1.1	483.26	9	471.94	481.50	-7.9	1,822	-0.44%
2022/02/18	128	482.45	0	0.00	483.00	128	1,812	7.06%	大買/鉅額交易
2022/02/17	2	489.07	0.1	492.00	489.00	2	1,798	0.11%
2022/02/16	1.1	502.95	1	503.00	503.00	0.1	1,798	0.00%
2022/02/15	10	490.00	10.1	489.72	490.00	-0.1	1,781	0.00%
2022/02/14	4.1	490.15	2	492.25	487.50	2.1	1,765	0.12%
2022/02/11	21.1	503.62	0	0.00	504.00	21.1	1,759	1.20%
2022/02/10	1.1	508.11	0	0.00	510.00	1.1	1,746	0.06%
2022/02/08	2	510.06	0	0.00	514.00	2	1,687	0.12%
2022/02/07	2.1	508.56	1.1	513.00	506.00	1	1,673	0.06%
2022/01/26	1	534.85	1	537.00	526.00	0	1,648	0.00%
2022/01/25	1.1	539.04	1.2	528.88	531.00	-0.1	1,660	0.00%
2022/01/24	0	0.00	6	539.83	535.00	-6	1,678	-0.36%
2022/01/21	0.2	541.67	0	0.00	544.00	0.2	1,691	0.01%
2022/01/20	0	541.00	0	0.00	540.00	0	1,693	0.00%
2022/01/18	1	544.00	1	537.00	537.00	0	1,721	0.00%
2022/01/17	1	535.00	0	0.00	536.00	1	1,750	0.06%
2022/01/14	0	533.00	1.1	532.05	532.00	-1	1,752	-0.06%
2022/01/13	0	0.00	1	539.00	540.00	-1	1,756	-0.06%
2022/01/12	0	542.00	0	0.00	543.00	0	1,760	0.00%
2022/01/11	12	548.00	0	0.00	543.00	12	1,762	0.68%
2022/01/10	0	553.00	0.1	555.00	557.00	0	1,731	0.00%
2022/01/07	1	551.00	0.1	551.00	555.00	0.9	1,748	0.05%
2022/01/06	0.1	554.30	0	0.00	555.00	0.1	1,754	0.01%
2022/01/05	0.1	562.00	2	559.50	563.00	-2	1,759	-0.11%
2022/01/04	4.2	562.28	8.1	559.48	558.00	-3.9	1,783	-0.22%
2022/01/03	11.1	583.78	1.1	575.00	573.00	10	1,789	0.56%
2021/12/30	0	0.00	2	580.00	580.00	-2	1,803	-0.11%
2021/12/28	0	0.00	0.1	578.00	583.00	-0.1	1,902	-0.01%
2021/12/27	1	577.00	2.1	573.90	576.00	-1.1	1,926	-0.06%
2021/12/24	1	567.00	0	0.00	564.00	1	1,953	0.05%
2021/12/23	1.1	570.09	0.1	570.00	572.00	1.1	1,971	0.05%
2021/12/22	0.1	571.00	3	573.00	573.00	-3	2,006	-0.15%
2021/12/21	1	570.00	1.1	559.52	569.00	-0.1	2,008	0.00%
2021/12/20	1.1	561.72	7.1	555.42	553.00	-6	2,020	-0.30%
2021/12/16	13	557.94	13.2	570.43	569.00	-0.2	2,063	-0.01%
2021/12/15	1	551.00	5	546.00	553.00	-4	2,106	-0.19%
2021/12/14	4.1	547.56	33	548.64	545.00	-28.9	2,130	-1.36%
2021/12/13	1	553.00	3	557.33	556.00	-2	2,132	-0.09%
2021/12/10	4.1	551.51	0	0.00	554.00	4.1	2,151	0.19%
2021/12/09	2	561.50	0	0.00	558.00	2	2,157	0.09%
2021/12/08	15	568.60	1	568.00	565.00	14	2,161	0.65%
2021/12/07	21.1	566.80	5	565.80	565.00	16.1	2,163	0.74%
2021/12/06	1.1	568.00	5	567.40	577.00	-4	2,133	-0.19%
2021/12/03	3	556.33	0	0.00	555.00	3	2,110	0.14%
2021/12/02	0.1	551.76	1	554.00	554.00	-0.9	2,120	-0.04%
2021/12/01	0	0.00	1.1	544.05	549.00	-1.1	2,125	-0.05%
2021/11/23	0	0.00	1.1	542.09	544.00	-1.1	2,126	-0.05%
2021/11/22	0	550.00	0	0.00	548.00	0	2,125	0.00%
2021/11/18	1	550.00	0.5	549.00	549.00	0.5	2,147	0.02%
2021/11/17	1	550.00	0	0.00	550.00	1	2,155	0.05%
2021/11/16	5.1	545.02	1	546.00	549.00	4.1	2,161	0.19%
2021/11/15	0	531.00	1.1	541.82	542.00	-1.1	2,184	-0.05%
2021/11/12	50	524.10	0	0.00	523.00	50	2,184	2.29%
2021/11/11	0	0.00	1.1	521.72	522.00	-1.1	2,186	-0.05%
2021/11/10	0	520.00	0	0.00	519.00	0	2,191	0.00%
2021/11/09	2	512.06	0	0.00	511.00	2	2,190	0.09%
2021/11/08	0	503.00	0	0.00	505.00	0	2,181	0.00%
2021/11/05	82.3	495.08	8.1	496.57	499.50	74.2	2,201	3.37%
2021/11/04	2	487.46	0	0.00	485.50	2	2,189	0.09%
2021/11/03	2	485.75	0	0.00	489.50	2	2,189	0.09%
2021/11/02	0.1	493.00	0	0.00	491.50	0.1	2,204	0.00%
2021/11/01	5	500.00	2	501.00	500.00	3	2,196	0.14%
2021/10/29	0.2	500.67	0.1	500.00	499.00	0.1	2,176	0.00%
2021/10/28	0	0.00	5	500.00	500.00	-5	2,189	-0.23%
2021/10/27	0	0.00	3	494.67	500.00	-3	2,183	-0.14%
2021/10/26	1	490.50	3	488.33	487.00	-2	2,198	-0.09%
2021/10/25	6	489.58	11	488.45	486.00	-5	2,236	-0.22%
2021/10/22	1	477.00	0	0.00	475.00	1	2,260	0.04%
2021/10/21	3.1	477.56	2	479.00	474.00	1.1	2,373	0.04%
2021/10/20	10	482.50	3	482.00	475.00	7	2,413	0.29%
2021/10/19	4	479.13	0	0.00	478.00	4	2,433	0.16%
2021/10/18	1	470.00	0	0.00	462.00	1	2,443	0.04%
2021/10/15	3	470.68	0	0.00	469.00	3	2,468	0.12%
2021/10/14	3	461.33	4.1	460.90	461.50	-1.1	2,457	-0.04%
2021/10/13	3	450.00	2	451.50	448.50	1	2,475	0.04%
2021/10/12	0	476.82	14	469.39	464.00	-14	2,451	-0.57%
2021/10/08	3	481.17	2	488.00	480.50	1	2,443	0.04%
2021/10/07	2	491.75	1.3	492.22	492.00	0.8	2,414	0.03%
2021/10/06	2.2	475.82	1	474.50	474.50	1.2	2,410	0.05%
2021/10/05	6	465.92	1	460.50	469.00	5	2,386	0.21%
2021/10/04	1.1	469.39	1	467.00	465.00	0.1	2,335	0.00%
2021/10/01	2.3	479.76	6	479.67	476.50	-3.7	2,330	-0.16%
2021/09/30	0	0.00	1	493.50	495.50	-1	2,323	-0.04%
2021/09/29	3.2	480.07	5	480.50	486.00	-1.8	2,306	-0.08%
2021/09/28	1.1	502.14	1	502.00	502.00	0.1	2,283	0.00%
2021/09/23	1	509.00	0	0.00	509.00	1	2,272	0.04%
2021/09/22	1.3	490.87	2	484.00	488.50	-0.7	2,255	-0.03%
2021/09/16	32.1	515.51	0	0.00	518.00	32.1	2,184	1.47%
2021/09/13	0.1	533.00	0	547.00	534.00	0.1	2,301	0.00%
2021/09/10	0	0.00	0.1	538.00	537.00	-0.1	2,312	0.00%
2021/09/09	0.1	527.00	0	0.00	525.00	0.1	2,307	0.00%
2021/09/08	0.1	533.00	0	0.00	525.00	0.1	2,303	0.00%
2021/09/07	0.1	553.00	8	546.75	546.00	-8	2,297	-0.35%
2021/09/03	1	572.00	0	0.00	565.00	1	2,284	0.04%
2021/08/31	0	0.00	0.1	552.00	554.00	-0.1	2,269	0.00%
2021/08/30	2	554.50	4.1	549.90	548.00	-2.1	2,272	-0.09%
2021/08/27	250	538.15	0	0.00	540.00	250	2,260	11.06%	大買/鉅額交易
2021/08/24	1	552.00	0	0.00	550.00	1	2,272	0.04%
2021/08/23	2	551.50	1	554.00	552.00	1	2,277	0.04%
2021/08/20	1	529.00	0	0.00	537.00	1	2,287	0.04%
2021/08/19	1.1	525.83	2	519.00	517.00	-0.9	2,325	-0.04%
2021/08/17	0	529.00	0	0.00	529.00	0	2,364	0.00%
2021/08/16	0	545.00	0	0.00	545.00	0	2,368	0.00%
2021/08/13	1	554.00	0	0.00	542.00	1	2,377	0.04%
2021/08/12	0	0.00	2	560.00	563.00	-2	2,373	-0.08%
2021/08/11	4	565.25	2	567.00	563.00	2	2,386	0.08%
2021/08/10	1	580.00	1.1	581.73	582.00	-0.1	2,413	0.00%
2021/08/09	1.1	589.91	1	594.00	586.00	0.1	2,421	0.00%
2021/08/06	2	609.00	0	0.00	603.00	2	2,448	0.08%
2021/08/05	0	0.00	1.1	611.27	610.00	-1.1	2,498	-0.04%
2021/08/04	6	605.67	1	607.00	602.00	5	2,561	0.20%
2021/08/03	3	600.00	1	600.00	600.00	2	2,609	0.08%
2021/08/02	6	587.17	0	0.00	590.00	6	2,581	0.23%
2021/07/30	0	0.00	1	595.00	588.00	-1	2,585	-0.04%
2021/07/29	1.2	599.33	1.1	581.55	599.00	0.1	2,593	0.00%
2021/07/28	1	579.00	0	0.00	587.00	1	2,560	0.04%
2021/07/27	4	604.75	2	605.00	613.00	2	2,545	0.08%
2021/07/26	1.4	578.86	1	584.00	567.00	0.4	2,455	0.02%
2021/07/23	1	568.00	0	0.00	560.00	1	2,422	0.04%
2021/07/22	0	0.00	1	577.00	569.00	-1	2,413	-0.04%
2021/07/21	0.2	572.00	0	0.00	569.00	0.2	2,431	0.01%
2021/07/20	0	0.00	0.1	553.00	552.00	-0.1	2,470	0.00%
2021/07/19	1	564.00	0.3	554.93	560.00	0.7	2,507	0.03%
2021/07/16	1	539.00	2	543.50	545.00	-1	2,500	-0.04%
2021/07/15	2.1	536.71	2	533.00	538.00	0.1	2,548	0.00%
2021/07/14	0	0.00	0.1	517.00	521.00	-0.1	2,540	0.00%
2021/07/13	0	0.00	0.5	527.16	522.00	-0.5	2,560	-0.02%
2021/07/12	0	0.00	6	521.00	520.00	-6	2,558	-0.23%
2021/07/08	0	0.00	9.2	528.98	524.00	-9.2	2,619	-0.35%
2021/07/07	0	0.00	1	526.00	523.00	-1	2,641	-0.04%
2021/07/06	0	0.00	2	517.00	516.00	-2	2,656	-0.08%
2021/07/05	0	0.00	3.5	520.30	521.00	-3.5	2,675	-0.13%
2021/07/02	0	0.00	2.1	503.43	505.00	-2.1	2,672	-0.08%
2021/07/01	1	494.00	0	0.00	492.50	1	2,681	0.04%
2021/06/30	1.1	506.64	1	508.00	505.00	0.1	2,689	0.00%
2021/06/29	0	0.00	85	506.85	501.00	-85	2,705	-3.14%
2021/06/25	1.1	499.50	0	0.00	496.50	1.1	2,791	0.04%
2021/06/24	0.2	499.00	5	502.60	510.00	-4.8	2,815	-0.17%
2021/06/23	3	483.50	0	0.00	484.00	3	2,839	0.11%
2021/06/22	2	487.25	1	485.50	487.00	1	2,814	0.04%
2021/06/21	4	503.50	0.3	500.00	499.50	3.7	2,801	0.13%
2021/06/18	0	516.00	0	0.00	516.00	0	2,807	0.00%
2021/06/17	1.1	516.00	1	514.00	519.00	0.1	2,806	0.00%
2021/06/15	1	523.00	0	521.00	518.00	1	2,880	0.03%
2021/06/11	0	0.00	1	516.00	513.00	-1	2,915	-0.03%
2021/06/10	0	0.00	1	518.00	516.00	-1	2,957	-0.03%
2021/06/09	24	500.65	24.2	502.76	497.50	-0.2	2,941	-0.01%
2021/06/08	22	507.77	25	509.84	502.00	-3	2,961	-0.10%
2021/06/07	22	503.27	3	503.33	504.00	19	2,996	0.63%
2021/06/03	9	496.78	48	495.50	500.00	-39	3,081	-1.26%
2021/06/02	1	495.00	0	0.00	491.50	1	3,141	0.03%
2021/06/01	111	504.18	1	504.00	506.00	110	3,181	3.46%	大買/鉅額交易
2021/05/31	1	501.00	1	499.00	499.00	0	3,245	0.00%
2021/05/28	2.3	495.48	0	0.00	497.00	2.3	3,268	0.07%
2021/05/27	0.1	478.00	0	0.00	489.50	0.1	3,291	0.00%
2021/05/26	0	0.00	3	478.67	485.50	-3	3,290	-0.09%
2021/05/25	0	0.00	2.2	468.05	469.00	-2.2	3,265	-0.07%
2021/05/21	1	450.00	0	0.00	451.50	1	3,303	0.03%
2021/05/20	0.1	449.50	0	0.00	450.00	0.1	3,327	0.00%
2021/05/19	3	455.67	0	0.00	455.50	3	3,365	0.09%
2021/05/18	1.1	455.73	1	477.50	470.00	0.1	3,374	0.00%
2021/05/17	0.1	448.74	1.4	447.18	439.50	-1.2	3,408	-0.04%
2021/05/14	2	452.25	1	466.00	451.50	1	3,461	0.03%
2021/05/13	2	453.00	1	445.50	450.50	1	3,499	0.03%
2021/05/12	0.1	439.50	4.2	423.79	436.00	-4.1	3,515	-0.12%
2021/05/11	2.2	465.55	1.3	485.88	456.00	0.9	3,492	0.03%
2021/05/10	1.1	501.73	1	507.00	504.00	0.1	3,475	0.00%
2021/05/07	1.4	515.78	0	0.00	516.00	1.4	3,585	0.04%
2021/05/04	0.1	492.00	1	501.00	507.00	-1	3,691	-0.03%
2021/05/03	0.1	525.00	1	531.00	519.00	-0.9	3,682	-0.02%
2021/04/29	1	538.00	0	0.00	532.00	1	3,705	0.03%
2021/04/28	1	538.88	0	0.00	538.00	1	3,785	0.03%
2021/04/27	1.1	539.86	2.2	537.91	537.00	-1.2	3,833	-0.03%
2021/04/26	6.4	529.59	5	530.00	530.00	1.4	3,852	0.04%
2021/04/23	1	499.50	8	511.75	519.00	-7	3,846	-0.18%
2021/04/22	0	0.00	8	503.50	500.00	-8	3,837	-0.21%
2021/04/21	9	493.89	1.1	516.48	493.50	7.9	3,856	0.21%
2021/04/20	8	501.25	2	504.96	505.00	6	3,878	0.15%
2021/04/19	0	0.00	4	501.50	500.00	-4	3,942	-0.10%
2021/04/16	1	500.00	2	499.00	499.00	-1	4,043	-0.02%
2021/04/15	1	496.50	0	0.00	500.00	1	4,063	0.02%
2021/04/14	1	489.50	1	499.00	497.50	0	4,104	0.00%
2021/04/13	1.1	489.73	1	500.00	488.00	0.1	4,156	0.00%
2021/04/12	2.2	484.63	2	497.00	482.50	0.2	4,163	0.01%
2021/04/09	3	505.33	1	499.00	499.00	2	4,179	0.05%
2021/04/08	0.2	500.00	2	504.50	502.00	-1.8	4,173	-0.04%
2021/04/07	2	501.50	2.5	500.29	504.00	-0.5	4,192	-0.01%
2021/04/06	1	505.94	4.2	504.06	507.00	-3.1	4,212	-0.07%
2021/04/01	0.1	490.00	52.2	487.21	490.00	-52.1	4,190	-1.24%
2021/03/31	3	495.00	0.1	496.60	494.00	2.9	4,171	0.07%
2021/03/30	15	499.96	14.1	499.04	502.00	0.9	4,142	0.02%
2021/03/29	7	488.86	2.6	488.69	489.50	4.4	4,066	0.11%
2021/03/26	33	481.55	3	482.67	484.50	30	4,043	0.74%
2021/03/25	0	0.00	5	462.80	466.50	-5	3,996	-0.13%
2021/03/23	0	0.00	8	459.88	458.50	-8	4,065	-0.20%
2021/03/22	3	453.00	2	457.50	456.00	1	4,064	0.02%
2021/03/19	3	451.33	16	452.22	456.50	-13	4,061	-0.32%
2021/03/18	2.2	465.56	11	460.45	462.50	-8.8	4,036	-0.22%
2021/03/17	6	458.58	0	0.00	453.00	6	4,033	0.15%
2021/03/16	12.1	450.94	5	453.40	452.00	7.1	4,026	0.18%
2021/03/15	0.2	444.00	10	442.85	442.00	-9.8	4,069	-0.24%
2021/03/12	30	450.32	2.1	447.67	442.50	27.9	4,089	0.68%
2021/03/11	1.3	443.77	3	440.17	444.00	-1.7	4,108	-0.04%
2021/03/10	1	437.50	0	0.00	433.00	1	4,105	0.02%
2021/03/09	5.2	433.47	0.1	433.50	431.00	5.1	4,112	0.12%
2021/03/08	7.1	455.32	3	450.00	444.00	4.1	4,095	0.10%
2021/03/05	1	452.50	1	458.00	458.50	0	4,046	0.00%
2021/03/04	34	445.85	46	448.75	450.00	-12	4,053	-0.30%
2021/03/03	32.1	455.76	27	458.09	462.50	5.1	3,993	0.13%
2021/03/02	29	471.48	4	474.00	466.00	25	3,957	0.63%
2021/02/26	24	461.84	0	0.00	460.00	24	3,945	0.61%
2021/02/25	1.1	481.97	0.1	482.00	480.50	1	3,929	0.02%
2021/02/24	6.2	486.03	0	0.00	478.00	6.2	3,926	0.16%
2021/02/23	7.1	471.98	0.3	475.50	482.00	6.8	3,916	0.17%
2021/02/22	9.7	486.16	5.1	494.41	487.50	4.6	3,888	0.12%
2021/02/19	2.2	493.27	5	493.60	494.00	-2.8	3,884	-0.07%
2021/02/18	5.1	506.61	50	507.48	507.00	-44.9	3,886	-1.15%
2021/02/17	7.2	518.78	3.1	515.27	515.00	4.1	3,891	0.11%
2021/02/05	13	497.23	2	497.50	495.00	11	3,848	0.29%
2021/02/04	1	478.04	1	484.50	476.50	0	3,811	0.00%
2021/02/03	3.1	495.19	9	495.06	497.00	-5.9	3,832	-0.15%
2021/02/02	29	476.50	2	479.50	482.00	27	3,846	0.70%
2021/02/01	23	463.54	1.2	451.54	467.00	21.8	3,834	0.57%
2021/01/29	1	470.00	1	459.00	451.50	0	3,857	0.00%
2021/01/28	1.1	481.64	46	481.93	480.00	-44.9	3,784	-1.19%
2021/01/27	1	488.50	14	487.18	486.00	-13	3,819	-0.34%
2021/01/26	1	489.50	2	489.75	480.00	-1	3,785	-0.03%
2021/01/25	0	0.00	9.1	491.08	493.50	-9.1	3,779	-0.24%
2021/01/22	4.1	500.18	3	505.00	496.00	1.1	3,753	0.03%
2021/01/21	11.3	492.23	10.2	491.78	497.50	1.1	3,710	0.03%
2021/01/20	12.1	472.38	4.1	470.48	473.50	8	3,618	0.22%
2021/01/19	60.1	465.67	13	457.42	469.00	47.1	3,550	1.33%
2021/01/18	8	442.81	67	433.67	441.50	-59	3,487	-1.69%
2021/01/15	10.2	447.71	2	447.02	444.00	8.2	3,445	0.24%
2021/01/14	9.2	445.57	7.3	447.35	445.00	1.9	3,474	0.05%
2021/01/13	20	443.65	9.1	444.89	445.00	11	3,426	0.32%
2021/01/12	24.1	437.71	5.6	436.02	428.50	18.4	3,355	0.55%
2021/01/11	33.6	424.34	11.6	418.89	431.50	22	3,282	0.67%
2021/01/08	1.1	398.14	1.6	400.41	400.00	-0.5	3,176	-0.01%
2021/01/07	4.1	406.27	4.1	407.59	405.50	0	3,169	0.00%
2021/01/06	3.1	401.34	9.2	402.14	403.50	-6.1	3,150	-0.19%
2021/01/05	4.1	384.89	1.1	384.17	387.00	3	3,084	0.10%
2021/01/04	2	390.00	2	393.50	388.50	0	3,163	0.00%
2020/12/31	1.1	390.21	2.1	390.52	390.50	-1	3,174	-0.03%
2020/12/30	1.1	386.68	6.2	386.37	391.50	-5.1	3,195	-0.16%
2020/12/29	4.2	393.11	1	387.00	388.00	3.2	3,180	0.10%
2020/12/28	1	398.00	2.1	397.33	397.00	-1.1	3,170	-0.03%
2020/12/25	2.1	402.05	0	0.00	400.50	2.1	3,191	0.06%
2020/12/24	0	0.00	1	396.50	396.50	-1	3,204	-0.03%
2020/12/22	5	402.20	0	0.00	395.50	5	3,336	0.15%
2020/12/21	1.1	407.77	2	403.00	407.00	-0.9	3,356	-0.03%
2020/12/18	1	408.50	3	409.67	408.00	-2	3,357	-0.06%
2020/12/17	1	405.50	4	404.13	405.00	-3	3,351	-0.09%
2020/12/14	2	396.75	2.1	399.45	396.50	-0.1	3,403	0.00%
2020/12/11	3	391.50	2	392.25	394.50	1	3,507	0.03%
2020/12/10	1	397.50	2	402.50	398.00	-1	3,509	-0.03%
2020/12/09	3.1	404.98	8	406.50	409.00	-5	3,518	-0.14%
2020/12/08	1.1	389.45	5	388.80	389.00	-3.9	3,487	-0.11%
2020/12/07	3	380.00	4	383.13	386.50	-1	3,512	-0.03%
2020/12/04	1	378.00	1	376.00	381.50	0	3,558	0.00%
2020/12/03	34	386.97	3	387.50	383.50	31	3,626	0.85%
2020/12/02	2	386.00	2	386.00	386.00	0	3,646	0.00%
2020/12/01	1	374.00	0	0.00	378.50	1	3,688	0.03%
2020/11/30	4.1	375.57	2	378.50	371.00	2.1	3,728	0.06%
2020/11/26	0	0.00	1	372.00	374.50	-1	3,720	-0.03%
2020/11/25	1	370.00	0	0.00	367.50	1	3,758	0.03%
2020/11/24	12	378.04	2	383.00	373.50	10	3,747	0.27%
2020/11/23	2	382.00	2	384.00	382.00	0	3,730	0.00%
2020/11/20	2	379.50	4	378.88	379.50	-2	3,739	-0.05%
2020/11/19	1.1	379.36	3	384.33	381.00	-1.9	3,758	-0.05%
2020/11/18	1	374.00	7	376.57	378.00	-6	3,757	-0.16%
2020/11/17	7.1	375.49	5	373.50	372.00	2.1	3,811	0.06%
2020/11/16	3	366.50	13	367.73	369.00	-10	3,846	-0.26%
2020/11/13	0.1	360.00	43	357.83	362.50	-42.9	3,877	-1.11%
2020/11/12	2.1	350.57	3	354.17	353.00	-0.9	3,976	-0.02%
2020/11/11	4.3	346.64	15	345.20	348.00	-10.7	3,968	-0.27%
2020/11/10	7.1	351.58	1	355.00	348.50	6.1	3,935	0.16%
2020/11/09	25	364.86	0	0.00	362.00	25	3,887	0.64%
2020/11/06	0	0.00	3	361.17	361.50	-3	3,915	-0.08%
2020/11/05	1.1	352.71	3.1	353.89	353.00	-2	3,921	-0.05%
2020/11/04	6.1	349.02	2	350.00	358.50	4.1	3,933	0.10%
2020/11/03	1	353.50	1	356.50	353.50	0	3,975	0.00%
2020/11/02	2	346.75	0	0.00	348.00	2	4,100	0.05%
2020/10/30	1	355.50	1	356.00	355.50	0	4,157	0.00%
2020/10/29	1	356.00	0	0.00	359.00	1	4,213	0.02%
2020/10/28	1	361.00	0	0.00	364.00	1	4,321	0.02%
2020/10/27	1	360.00	0	0.00	365.50	1	4,383	0.02%
2020/10/26	0	0.00	1	367.50	364.00	-1	4,392	-0.02%
2020/10/22	9	363.72	0	0.00	364.50	9	4,418	0.20%
2020/10/16	1	373.50	1	376.00	374.00	0	4,475	0.00%
2020/10/15	2	376.00	1	378.00	378.00	1	4,517	0.02%
2020/10/14	1	385.00	0	0.00	382.00	1	4,513	0.02%
2020/10/13	35.1	390.66	4	393.13	390.50	31.1	4,516	0.69%
2020/10/12	3	395.67	6	394.83	394.50	-3	4,505	-0.07%
2020/10/08	3	380.50	3	385.00	380.50	0	4,437	0.00%
2020/10/07	0	0.00	2	375.75	379.00	-2	4,432	-0.05%
2020/10/06	1	370.50	2	373.00	373.50	-1	4,457	-0.02%
2020/10/05	0	0.00	1	374.00	368.00	-1	4,514	-0.02%
2020/09/28	0	0.00	2	364.00	367.00	-2	4,757	-0.04%
2020/09/25	3	355.17	2	363.75	351.50	1	4,771	0.02%
2020/09/24	3	368.67	0	0.00	365.50	3	4,818	0.06%
2020/09/23	0	0.00	3	374.00	374.50	-3	4,857	-0.06%
2020/09/22	2	371.00	0.1	370.50	370.50	1.9	4,910	0.04%
2020/09/21	7	376.93	5	377.70	374.50	2	4,914	0.04%
2020/09/18	1	377.00	2	380.25	382.00	-1	4,937	-0.02%
2020/09/17	2	374.25	1	370.50	370.50	1	4,929	0.02%
2020/09/16	4	374.75	9	374.94	375.50	-5	4,929	-0.10%
2020/09/15	6	368.33	4	365.13	366.50	2	4,844	0.04%
2020/09/14	5	371.50	6	372.00	372.00	-1	4,880	-0.02%
2020/09/11	0	0.00	1	363.50	366.00	-1	4,862	-0.02%
2020/09/10	4	360.00	3	361.99	359.50	1	4,892	0.02%
2020/09/09	5	358.40	4	360.13	356.00	1	4,888	0.02%
2020/09/08	7	371.86	4	377.50	370.00	3	4,828	0.06%
2020/09/07	3	385.67	4	389.00	381.50	-1	4,757	-0.02%
2020/09/04	8	383.63	8	384.88	381.50	0	4,749	0.00%
2020/09/03	7	401.00	2	400.00	400.00	5	4,677	0.11%
2020/09/02	4	395.88	2	396.50	392.00	2	4,646	0.04%
2020/08/31	2	383.75	0	0.00	380.00	2	4,648	0.04%
2020/08/28	2	387.00	2	386.25	388.50	0	4,634	0.00%
2020/08/27	2	396.75	0	0.00	390.00	2	4,642	0.04%
2020/08/26	1	400.50	1	396.00	397.00	0	4,705	0.00%
2020/08/25	4	397.25	3	399.00	397.00	1	4,805	0.02%
2020/08/24	2	387.00	4	386.88	393.00	-2	4,871	-0.04%
2020/08/21	6	380.33	3	376.83	377.00	3	4,888	0.06%
2020/08/20	1	382.00	1	395.00	373.00	0	4,803	0.00%
2020/08/19	0	0.00	2.2	402.05	402.50	-2.2	4,741	-0.05%
2020/08/18	1	396.50	17	394.62	388.50	-16	4,742	-0.34%
2020/08/17	2	406.25	1	408.00	410.00	1	4,702	0.02%
2020/08/14	1	400.50	5	396.80	406.50	-4	4,742	-0.08%
2020/08/12	4	399.63	3	394.17	392.50	1	4,866	0.02%
2020/08/11	5	410.60	5.3	412.46	408.50	-0.3	4,860	-0.01%
2020/08/10	4.1	406.35	3	406.17	404.00	1.1	4,851	0.02%
2020/08/07	10.4	405.88	1	408.00	400.50	9.4	4,819	0.20%
2020/08/06	8.1	417.56	10.3	417.57	427.50	-2.2	4,728	-0.05%
2020/08/05	6	401.92	4	406.00	400.00	2	4,611	0.04%
2020/08/04	3	390.17	12	396.96	398.00	-9	4,524	-0.20%
2020/08/03	5	390.80	6	393.08	390.00	-1	4,509	-0.02%
2020/07/31	3	373.00	7	374.79	374.50	-4	4,472	-0.09%
2020/07/30	1	365.50	5	365.80	367.00	-4	4,437	-0.09%
2020/07/29	1	365.00	2	360.25	362.00	-1	4,469	-0.02%
2020/07/28	0.1	360.00	3	363.83	362.00	-2.9	4,608	-0.06%
2020/07/27	4	364.25	5	366.40	365.00	-1	4,655	-0.02%
2020/07/24	1	370.00	2	369.00	360.50	-1	4,706	-0.02%
2020/07/23	1	363.50	0	0.00	373.00	1	4,708	0.02%
2020/07/22	2	367.25	6	369.33	368.50	-4	4,775	-0.08%
2020/07/21	1	367.00	5	363.40	365.00	-4	4,768	-0.08%
2020/07/20	2	345.25	3	341.67	351.00	-1	4,764	-0.02%
2020/07/17	2	345.00	1	342.00	342.50	1	4,832	0.02%
2020/07/16	3	353.83	4	354.88	350.50	-1	4,842	-0.02%
2020/07/15	3	353.17	3	357.00	350.00	0	4,872	0.00%
2020/07/14	3	354.83	4	357.25	355.00	-1	4,943	-0.02%
2020/07/13	1	358.50	4.1	355.57	360.50	-3.1	4,926	-0.06%
2020/07/10	7	364.21	6	362.67	359.50	1	4,898	0.02%
2020/07/09	16	367.81	22	368.80	367.50	-6	4,878	-0.12%
2020/07/08	9	352.06	32	350.61	354.00	-23	4,762	-0.48%
2020/07/07	15	351.87	45	350.84	343.50	-30	4,697	-0.64%
2020/07/06	2	345.00	2	348.00	350.00	0	4,628	0.00%
2020/07/03	6	331.58	10.7	328.15	333.50	-4.7	4,587	-0.10%
2020/07/02	5	321.60	10	322.10	317.00	-5	4,552	-0.11%
2020/07/01	9	308.00	7	312.93	314.00	2	4,521	0.04%
2020/06/29	3.1	298.64	0	0.00	297.50	3.1	4,618	0.07%
2020/06/24	1	305.50	3	305.67	306.50	-2	4,616	-0.04%
2020/06/23	0	0.00	6	301.92	295.00	-6	4,646	-0.13%
2020/06/22	1	294.00	2	300.75	298.50	-1	4,677	-0.02%
2020/06/19	2	294.00	5	296.00	295.00	-3	4,726	-0.06%
2020/06/18	4	287.63	8	288.81	286.00	-4	4,719	-0.08%
2020/06/17	3	285.83	11	284.14	284.50	-8	4,758	-0.17%
2020/06/16	1	273.00	1	274.00	274.50	0	4,771	0.00%
2020/06/15	1	273.00	3	276.00	272.00	-2	4,847	-0.04%
2020/06/12	2	268.25	0	0.00	270.50	2	4,888	0.04%
2020/06/11	4	274.75	2	280.00	273.50	2	4,943	0.04%
2020/06/10	1	274.00	3	273.00	273.50	-2	4,999	-0.04%
2020/06/08	2	278.00	4	276.38	275.00	-2	5,151	-0.04%
2020/06/05	24	268.79	0	0.00	269.50	24	5,147	0.47%
2020/06/04	12	268.00	18	269.36	268.00	-6	5,185	-0.12%
2020/06/03	1	266.50	0	0.00	266.00	1	5,194	0.02%
2020/06/02	5	269.80	2	269.00	268.00	3	5,195	0.06%
2020/06/01	37	269.14	5	269.00	269.50	32	5,138	0.62%
2020/05/29	1	259.00	3	259.33	258.50	-2	5,054	-0.04%
2020/05/28	3	255.00	2	255.50	254.50	1	5,008	0.02%
2020/05/27	1	251.00	0	0.00	251.00	1	5,048	0.02%
2020/05/26	1	250.00	1	251.50	251.00	0	5,116	0.00%
2020/05/25	3	244.33	3	244.00	247.00	0	5,152	0.00%
2020/05/22	0	0.00	5	252.30	246.50	-5	5,127	-0.10%
2020/05/21	8	260.19	4	260.75	260.50	4	5,058	0.08%
2020/05/20	2	258.00	3	256.17	255.50	-1	4,996	-0.02%
2020/05/19	17	261.38	10	261.65	256.00	7	4,936	0.14%
2020/05/18	9	251.17	2	251.00	250.00	7	4,783	0.15%
2020/05/15	4	241.38	2	243.75	245.50	2	4,734	0.04%
2020/05/14	3	247.67	1	251.50	246.00	2	4,680	0.04%
2020/05/13	0	0.00	1	248.50	251.50	-1	4,679	-0.02%
2020/05/12	1	244.00	1	244.00	244.00	0	4,640	0.00%
2020/05/11	4	251.75	2	251.00	250.00	2	4,634	0.04%
2020/05/08	3	251.83	0	0.00	250.50	3	4,630	0.06%
2020/05/07	7.5	252.60	4	249.75	249.50	3.5	4,603	0.08%
2020/05/06	1	243.50	0	0.00	243.50	1	4,571	0.02%
2020/05/05	0	0.00	1	240.00	242.00	-1	4,623	-0.02%
2020/05/04	7	244.71	67	243.41	242.00	-60	4,605	-1.30%
2020/04/30	4	253.88	8	254.88	257.50	-4	4,468	-0.09%
2020/04/29	2	246.75	6	244.75	246.50	-4	4,413	-0.09%
2020/04/28	3	238.83	1	235.50	236.50	2	4,357	0.05%
2020/04/27	4	237.88	8	240.38	236.00	-4	4,386	-0.09%
2020/04/23	4	236.50	0	0.00	235.50	4	4,387	0.09%
2020/04/22	12	237.75	13	238.88	241.00	-1	4,371	-0.02%
2020/04/21	9	235.56	14	234.46	233.50	-5	4,297	-0.12%
2020/04/20	9	232.83	8	233.44	233.00	1	4,310	0.02%
2020/04/17	12	229.34	7	231.93	230.50	5	4,321	0.12%
2020/04/16	2	224.00	3	227.00	222.50	-1	4,218	-0.02%
2020/04/15	3	224.50	2	224.00	224.50	1	4,228	0.02%
2020/04/14	5	223.70	5	222.90	223.00	0	4,233	0.00%
2020/04/13	1	217.50	1	218.50	216.00	0	4,237	0.00%
2020/04/10	5	217.70	1	221.00	217.50	4	4,240	0.09%
2020/04/09	7	217.00	2	219.25	219.00	5	4,326	0.12%
2020/04/08	3	217.50	2	218.00	218.00	1	4,374	0.02%
2020/04/07	1	220.00	6	220.50	219.50	-5	4,349	-0.11%
2020/04/06	1	216.50	1	220.00	220.00	0	4,294	0.00%
2020/04/01	9	215.94	4	217.38	213.00	5	4,264	0.12%
2020/03/31	0	0.00	1	218.00	218.50	-1	4,196	-0.02%
2020/03/27	20	207.18	1	210.00	201.00	19	4,021	0.47%
2020/03/26	0	0.00	2	198.00	201.00	-2	3,918	-0.05%
2020/03/25	4	186.88	1	192.00	191.00	3	3,879	0.08%
2020/03/24	1	181.00	1	175.00	178.00	0	3,862	0.00%
2020/03/23	1	168.50	7	163.71	168.50	-6	3,868	-0.16%
2020/03/20	7	170.64	0	0.00	171.00	7	3,929	0.18%
2020/03/19	8	169.38	18	162.36	162.00	-10	3,879	-0.26%
2020/03/17	0	0.00	1	187.00	184.50	-1	3,724	-0.03%
2020/03/16	3	192.00	0	0.00	187.00	3	3,647	0.08%
2020/03/13	2	189.25	24	191.00	201.50	-22	3,552	-0.62%
2020/03/12	4	210.13	60	217.00	205.00	-56	3,481	-1.61%
2020/03/11	0	0.00	44	228.50	225.00	-44	3,406	-1.29%
2020/03/10	7	229.86	54	228.92	228.00	-47	3,399	-1.38%
2020/03/09	0	0.00	6	229.00	229.50	-6	3,361	-0.18%
2020/03/06	5	236.00	0	0.00	236.00	5	3,333	0.15%
2020/03/04	0	0.00	7	228.43	229.00	-7	3,339	-0.21%
2020/03/03	3	228.33	0	0.00	228.50	3	3,323	0.09%
2020/03/02	5	223.60	53	222.46	225.00	-48	3,316	-1.45%
2020/02/27	3	231.33	4	226.88	225.00	-1	3,275	-0.03%
2020/02/26	22	232.39	1	235.50	236.00	21	3,258	0.64%
2020/02/25	4	236.13	1	235.00	239.00	3	3,232	0.09%
2020/02/24	10	241.65	0	0.00	239.00	10	3,208	0.31%
2020/02/21	6	246.50	0	0.00	245.50	6	3,223	0.19%
2020/02/20	11	251.18	0	0.00	249.50	11	3,277	0.34%
2020/02/19	1	256.00	8	255.75	254.50	-7	3,262	-0.21%
2020/02/18	6	250.33	1	252.49	252.00	5	3,286	0.15%
2020/02/14	31	257.98	9	257.61	257.00	22	3,306	0.67%
2020/02/13	0	0.00	18	253.17	253.00	-18	3,304	-0.54%
2020/02/12	19	252.53	44	253.55	252.50	-25	3,306	-0.76%
2020/02/11	21	247.71	0	0.00	248.00	21	3,291	0.64%
2020/02/10	26	245.90	0	0.00	245.00	26	3,359	0.77%
2020/02/07	12	250.42	2	249.50	249.50	10	3,395	0.29%
2020/02/06	1	254.00	5	253.80	257.50	-4	3,419	-0.12%
2020/02/05	16	244.69	1	247.00	244.00	15	3,437	0.44%
2020/02/04	1	246.00	2	246.00	248.00	-1	3,449	-0.03%
2020/02/03	3	241.00	26	241.10	243.50	-23	3,474	-0.66%
2020/01/31	10	246.75	1	245.50	247.50	9	3,468	0.26%
2020/01/30	3	252.67	43	251.26	245.00	-40	3,478	-1.15%
2020/01/17	2	270.50	9	268.44	262.00	-7	3,452	-0.20%
2020/01/16	5	253.60	10	255.65	257.50	-5	3,395	-0.15%
2020/01/15	9	254.67	0	0.00	254.00	9	3,396	0.26%
2020/01/14	16	257.94	1.3	257.66	261.50	14.7	3,417	0.43%
2020/01/13	7	251.57	6	253.92	257.50	1	3,384	0.03%
2020/01/10	6	246.17	1	248.00	248.00	5	3,375	0.15%
2020/01/09	7	240.50	9	242.06	246.00	-2	3,405	-0.06%
2020/01/08	0	0.00	23	235.59	237.00	-23	3,393	-0.68%
2020/01/07	33	235.73	63	240.85	235.50	-30	3,409	-0.88%
2020/01/06	39	244.21	0	0.00	243.50	39	3,411	1.14%
2020/01/03	28	251.63	24	245.54	250.00	4	3,448	0.12%
2020/01/02	1	239.00	31	243.45	248.50	-30	3,418	-0.88%
2019/12/31	0	0.00	93	238.00	235.00	-93	3,413	-2.72%
2019/12/30	96	236.81	7	236.43	236.00	89	3,539	2.51%
2019/12/27	0	0.00	5	239.80	239.00	-5	3,598	-0.14%
2019/12/25	3	234.33	0	0.00	235.50	3	3,731	0.08%
2019/12/24	2	236.25	6	236.50	236.00	-4	3,773	-0.11%
2019/12/23	2	237.75	0	0.00	238.00	2	3,910	0.05%
2019/12/20	3	237.33	1	239.00	239.50	2	3,953	0.05%
2019/12/19	7	241.50	0	0.00	239.00	7	4,001	0.17%
2019/12/18	4	249.00	2	246.75	248.00	2	4,006	0.05%
2019/12/17	24	245.67	22	246.45	250.00	2	3,983	0.05%
2019/12/16	1	234.50	17	237.47	239.00	-16	3,953	-0.40%
2019/12/13	2	233.00	4	235.38	234.00	-2	4,023	-0.05%
2019/12/12	1	232.50	1	233.50	232.50	0	4,068	0.00%
2019/12/10	7	231.14	13	232.19	232.00	-6	4,102	-0.15%
2019/12/09	10	231.50	3	230.00	230.50	7	4,112	0.17%
2019/12/06	1	226.00	10	226.45	226.00	-9	4,117	-0.22%
2019/12/05	7	223.50	1	226.00	223.50	6	4,116	0.15%
2019/12/04	1	224.06	4	224.50	225.00	-3	4,096	-0.07%
2019/12/03	1	226.50	1	226.50	227.00	0	4,139	0.00%
2019/12/02	11	224.41	6	225.33	225.50	5	4,202	0.12%
2019/11/29	11	234.18	1	231.00	230.50	10	4,207	0.24%
2019/11/28	4	239.00	0	0.00	239.00	4	4,225	0.09%
2019/11/27	3	236.00	4	237.50	238.50	-1	4,273	-0.02%
2019/11/26	30	232.80	0	0.00	234.50	30	4,306	0.70%
2019/11/25	4	235.63	4	236.13	233.00	0	4,365	0.00%
2019/11/22	3	233.00	7	233.14	232.50	-4	4,411	-0.09%
2019/11/21	3	225.67	1	229.00	228.00	2	4,425	0.05%
2019/11/20	5	231.00	2	230.00	230.50	3	4,425	0.07%
2019/11/19	0	0.00	60	230.40	234.00	-60	4,426	-1.36%
2019/11/18	5	225.70	1	227.00	227.00	4	4,450	0.09%
2019/11/15	2	223.50	167	225.70	226.00	-165	4,529	-3.64%	大賣/鉅額交易
2019/11/14	5	220.90	1	221.00	221.50	4	4,538	0.09%
2019/11/13	0	0.00	2	226.00	225.50	-2	4,530	-0.04%
2019/11/12	0	0.00	1	223.50	223.50	-1	4,585	-0.02%
2019/11/11	3.1	222.97	0	0.00	222.00	3.1	4,602	0.07%
2019/11/08	10.1	225.84	4	226.75	225.00	6.1	4,597	0.13%
2019/11/07	14	231.82	24.1	231.83	228.00	-10.1	4,626	-0.22%
2019/11/06	2	228.00	10	229.85	231.00	-8	4,572	-0.17%
2019/11/05	16	224.00	182	226.28	228.50	-166	4,557	-3.64%	大賣/鉅額交易
2019/11/04	215	224.03	1	224.00	224.00	214	4,552	4.70%	大買/鉅額交易
2019/11/01	0	0.00	0.1	230.00	229.00	-0.1	4,518	0.00%
2019/10/31	108	227.16	2	229.00	226.50	106	4,640	2.28%	大買/鉅額交易
2019/10/30	1	226.50	0	0.00	226.00	1	4,746	0.02%
2019/10/29	8	227.00	0	0.00	226.50	8	4,812	0.17%
2019/10/28	5	230.50	2	231.00	230.50	3	4,902	0.06%
2019/10/25	14	232.21	0	0.00	230.00	14	4,904	0.29%
2019/10/24	0	0.00	11	237.09	237.50	-11	4,895	-0.22%
2019/10/23	2	232.00	1	232.00	233.50	1	4,904	0.02%
2019/10/22	6	230.00	0	0.00	230.00	6	4,964	0.12%
2019/10/21	1	232.02	0	0.00	232.00	1	4,992	0.02%
2019/10/18	2	234.50	4	234.00	235.50	-2	5,020	-0.04%
2019/10/17	8	235.38	4	234.50	236.50	4	4,996	0.08%
2019/10/16	1	232.00	1	231.00	229.00	0	4,983	0.00%
2019/10/15	5	228.70	11	230.14	228.00	-6	4,973	-0.12%
2019/10/14	3	230.63	0	0.00	228.00	3	4,948	0.06%
2019/10/09	25	231.56	5	231.10	230.50	20	4,931	0.41%
2019/10/08	10	235.00	105	233.43	233.50	-95	4,954	-1.92%	大賣/
2019/10/07	11	241.36	3	242.17	237.50	8	5,032	0.16%
2019/10/04	20	242.08	227	243.37	241.00	-207	5,070	-4.08%	大賣/鉅額交易
2019/10/03	33	236.65	21	238.21	236.00	12	4,977	0.24%
2019/10/02	5	236.00	99	234.16	236.00	-94	4,939	-1.90%
2019/10/01	22	230.34	23	227.04	230.00	-1	4,941	-0.02%
2019/09/27	17	231.06	19	231.08	230.00	-2	4,924	-0.04%
2019/09/26	28	232.70	17	232.68	233.50	11	4,924	0.22%
2019/09/25	15	224.90	0	0.00	223.50	15	4,868	0.31%
2019/09/24	10	226.80	13	228.00	228.50	-3	4,868	-0.06%
2019/09/23	0	0.00	459	224.50	228.00	-459	4,874	-9.42%	大賣/鉅額交易
2019/09/20	14	224.25	230	224.60	223.00	-216	4,941	-4.37%	大賣/鉅額交易
2019/09/19	46	225.61	1,105	224.96	224.00	-1,059	4,917	-21.54%	大賣/鉅額交易
2019/09/18	27	221.80	1,001	222.65	222.00	-974	4,875	-19.98%	大賣/鉅額交易
2019/09/17	14	214.25	11	216.82	218.00	3	4,794	0.06%
2019/09/16	19	212.26	1	213.00	211.00	18	4,817	0.37%
2019/09/12	0	0.00	1	215.50	215.50	-1	4,817	-0.02%
2019/09/10	1	212.00	15	212.00	211.50	-14	4,880	-0.29%
2019/09/06	1	217.00	1	217.00	216.50	0	4,948	0.00%
2019/09/05	11	215.18	6	216.58	213.50	5	4,992	0.10%
2019/09/04	260	218.74	1	218.50	220.00	259	5,062	5.12%	大買/鉅額交易
2019/09/03	1,189	221.13	51	217.30	214.00	1,138	5,084	22.38%	大買/鉅額交易
2019/09/02	666	219.04	5	220.00	218.00	661	5,175	12.77%	大買/鉅額交易
2019/08/30	261	213.65	8	214.13	215.00	253	5,211	4.85%	大買/鉅額交易
2019/08/29	6	206.42	250	207.72	208.50	-244	5,227	-4.67%	大賣/鉅額交易
2019/08/28	612	202.49	21	202.88	203.00	591	5,235	11.29%	大買/鉅額交易
2019/08/27	184	204.71	6	205.92	205.50	178	5,257	3.39%	大買/鉅額交易
2019/08/26	6	208.33	29	209.29	206.50	-23	5,258	-0.44%
2019/08/23	1.3	213.24	1	214.50	214.50	0.3	5,300	0.01%
2019/08/22	1	211.50	0	0.00	212.50	1	5,328	0.02%
2019/08/21	7	212.29	1	216.50	211.00	6	5,378	0.11%
2019/08/20	30	216.58	2	216.75	217.00	28	5,437	0.51%
2019/08/19	2	211.00	5	211.50	211.00	-3	5,407	-0.06%
2019/08/16	3	206.33	1	208.00	206.00	2	5,411	0.04%
2019/08/15	1	207.00	1	208.50	207.50	0	5,480	0.00%
2019/08/14	27	207.19	0	0.00	207.00	27	5,489	0.49%
2019/08/12	11	209.23	10	211.00	208.50	1	5,604	0.02%
2019/08/08	5	209.00	3	209.00	209.00	2	5,633	0.04%
2019/08/07	4	204.63	0	0.00	204.50	4	5,655	0.07%
2019/08/06	3	201.50	3	205.17	205.00	0	5,659	0.00%
2019/08/05	3	206.17	29	208.48	203.50	-26	5,660	-0.46%
2019/08/02	32	207.08	2	207.75	207.00	30	5,649	0.53%
2019/08/01	1	217.00	5	214.60	215.00	-4	5,539	-0.07%
2019/07/30	8	208.81	75	210.24	209.00	-67	5,528	-1.21%
2019/07/29	0	0.00	10	219.50	219.50	-10	5,488	-0.18%
2019/07/26	2	219.00	4	221.00	219.00	-2	5,600	-0.04%
2019/07/25	1	219.50	63	221.80	219.50	-62	5,654	-1.10%
2019/07/24	299	219.75	22	220.66	221.00	277	5,687	4.87%	大買/鉅額交易
2019/07/23	3	230.67	4	231.63	226.00	-1	5,628	-0.02%
2019/07/22	101	230.83	4	230.00	232.00	97	5,574	1.74%	大買/
2019/07/19	0	0.00	3	225.33	226.50	-3	5,531	-0.05%
2019/07/18	2	219.00	13	219.15	219.00	-11	5,510	-0.20%
2019/07/17	3	222.67	0	0.00	223.00	3	5,513	0.05%
2019/07/16	1	224.00	1	224.50	222.50	0	5,517	0.00%
2019/07/15	1	225.50	0	0.00	226.00	1	5,528	0.02%
2019/07/12	0	0.00	20	225.23	225.50	-20	5,548	-0.36%
2019/07/11	7	220.93	7	222.14	221.00	0	5,503	0.00%
2019/07/10	88	220.13	1	219.00	219.00	87	5,397	1.61%
2019/07/09	28	223.50	0	0.00	227.00	28	5,281	0.53%
2019/07/08	42	226.18	0	0.00	226.00	42	5,268	0.80%
2019/07/05	7	226.36	9	229.78	230.00	-2	5,309	-0.04%
2019/07/04	4	232.75	0	0.00	231.00	4	5,262	0.08%
2019/07/03	23	237.07	12	234.00	234.50	11	5,226	0.21%
2019/07/02	6	243.00	8	241.38	245.00	-2	5,207	-0.04%
2019/07/01	2	234.75	3	235.17	233.50	-1	5,143	-0.02%
2019/06/28	17	229.56	1	231.00	228.50	16	5,176	0.31%
2019/06/27	14	234.93	57	232.43	239.00	-43	5,122	-0.84%
2019/06/25	1	220.50	29	222.76	221.00	-28	5,004	-0.56%
2019/06/24	15	223.40	11	221.73	225.00	4	4,955	0.08%
2019/06/21	18	230.44	5	232.80	229.50	13	4,946	0.26%
2019/06/20	6	228.08	2	228.25	228.50	4	4,888	0.08%
2019/06/19	17	225.44	8	227.31	227.00	9	4,870	0.18%
2019/06/18	7	221.14	6	223.17	221.00	1	4,838	0.02%
2019/06/17	5	218.80	1	220.00	221.00	4	4,833	0.08%
2019/06/14	13	220.92	3	222.50	221.50	10	4,904	0.20%
2019/06/13	32	220.19	19	223.00	221.00	13	4,860	0.27%
2019/06/12	7.1	221.83	20	218.78	220.00	-12.9	4,823	-0.27%
2019/06/11	4	215.50	6	217.33	215.00	-2	4,716	-0.04%
2019/06/10	6	216.00	4	215.75	218.50	2	4,648	0.04%
2019/06/06	2	203.50	2	202.50	204.00	0	4,553	0.00%
2019/06/05	13	209.46	5	208.70	205.50	8	4,532	0.18%
2019/06/04	4	205.25	2	208.00	205.50	2	4,554	0.04%
2019/06/03	5	206.00	6	207.08	206.00	-1	4,521	-0.02%
2019/05/31	2	198.50	9	199.94	200.00	-7	4,431	-0.16%
2019/05/30	1	196.50	1	199.50	195.00	0	4,400	0.00%
2019/05/29	0	0.00	2	188.00	193.50	-2	4,363	-0.05%
2019/05/28	2	193.25	0	0.00	194.00	2	4,365	0.05%
2019/05/27	20	194.13	11	197.45	189.00	9	4,352	0.21%
2019/05/24	10	208.35	0	0.00	202.00	10	4,257	0.23%
2019/05/22	5	210.10	2	211.00	211.00	3	4,229	0.07%
2019/05/21	17	199.26	17	202.32	200.50	0	4,195	0.00%
2019/05/20	16	201.06	170	203.71	206.50	-154	4,190	-3.67%	大賣/鉅額交易
2019/05/17	2	213.50	96	208.53	210.50	-94	4,158	-2.26%
2019/05/16	5	223.50	3	223.17	215.00	2	4,159	0.05%
2019/05/15	1	217.50	2	221.25	226.00	-1	4,189	-0.02%
2019/05/14	1	221.00	30	215.98	219.00	-29	4,210	-0.69%
2019/05/13	12	219.67	11	216.14	217.50	1	4,258	0.02%
2019/05/10	2	228.50	1	228.00	225.50	1	4,290	0.02%
2019/05/09	12	226.33	6	223.50	225.50	6	4,334	0.14%
2019/05/08	61	231.70	6	234.00	230.00	55	4,341	1.27%
2019/05/07	32	223.66	40	225.26	232.50	-8	4,217	-0.19%
2019/05/06	8	219.50	15	219.17	220.50	-7	4,181	-0.17%
2019/05/03	7	218.71	80.1	215.93	219.00	-73.1	4,168	-1.75%
2019/05/02	24.1	205.33	5	209.70	205.50	19.1	4,046	0.47%
2019/04/30	4	208.50	10	208.35	209.00	-6	3,963	-0.15%
2019/04/29	4	202.00	0	0.00	200.50	4	3,886	0.10%
2019/04/26	10	203.00	0	0.00	203.50	10	3,904	0.26%
2019/04/24	5	205.50	0	0.00	205.50	5	3,992	0.13%
2019/04/23	11	200.09	1	204.00	203.50	10	4,023	0.25%
2019/04/22	13	205.27	1	203.50	207.00	12	4,007	0.30%
2019/04/19	1	200.50	34	201.31	200.50	-33	4,023	-0.82%
2019/04/18	0	0.00	12	193.92	197.50	-12	4,009	-0.30%
2019/04/17	0	0.00	5	192.60	192.50	-5	3,996	-0.13%
2019/04/16	11	190.73	0	0.00	190.50	11	4,022	0.27%
2019/04/15	1	196.00	5	195.40	193.50	-4	4,004	-0.10%
2019/04/12	16	190.38	0	0.00	191.50	16	4,006	0.40%
2019/04/11	24	198.08	2	199.00	193.00	22	3,982	0.55%
2019/04/10	1	190.50	9	191.61	191.50	-8	3,934	-0.20%
2019/04/09	6	189.25	16	192.59	192.00	-10	3,926	-0.25%
2019/04/08	20	189.50	0	0.00	191.50	20	3,903	0.51%
2019/04/03	3	191.50	3.2	190.48	191.50	-0.2	3,865	0.00%
2019/04/02	38	190.51	49.1	191.37	192.00	-11.1	3,840	-0.29%
2019/04/01	10	181.35	2.2	184.41	185.00	7.8	3,784	0.21%
2019/03/29	1	178.00	1	179.50	182.00	0	3,739	0.00%
2019/03/28	1	177.00	0	0.00	176.00	1	3,746	0.03%
2019/03/27	1	181.00	0	0.00	180.50	1	3,755	0.03%
2019/03/25	2	175.00	5	175.00	175.00	-3	3,763	-0.08%
2019/03/22	5	178.00	5	181.00	180.00	0	3,746	0.00%
2019/03/21	0	0.00	5	180.00	178.00	-5	3,768	-0.13%
2019/03/20	10	176.75	20	179.08	177.00	-10	3,806	-0.26%
2019/03/19	11	175.45	25	174.54	179.00	-14	3,777	-0.37%
2019/03/18	6.1	168.56	1.6	172.00	172.00	4.5	3,694	0.12%
2019/03/15	6	168.75	1	170.50	168.50	5	3,652	0.14%
2019/03/14	7	168.93	0	0.00	168.00	7	3,632	0.19%
2019/03/13	1	170.50	0	0.00	170.00	1	3,662	0.03%
2019/03/12	31	167.05	0	0.00	167.50	31	3,666	0.85%
2019/03/11	0	0.00	1	168.00	167.00	-1	3,678	-0.03%
2019/03/08	22.1	164.77	1	161.50	165.00	21.1	3,701	0.57%
2019/03/07	5.1	169.88	0	0.00	166.00	5.1	3,634	0.14%
2019/03/06	2	171.50	1	174.00	174.50	1	3,732	0.03%
2019/03/05	13.1	171.08	2	170.00	173.50	11.1	3,795	0.29%
2019/03/04	13	174.19	2	174.75	174.50	11	3,748	0.29%
2019/02/27	1.1	179.88	2	180.00	178.00	-1	3,715	-0.03%
2019/02/26	17.1	180.55	17	180.15	180.00	0.1	3,688	0.00%
2019/02/25	1	174.50	2	177.00	177.00	-1	3,620	-0.03%
2019/02/22	6.1	173.49	1	173.50	173.00	5.1	3,611	0.14%
2019/02/21	2	173.50	1	177.50	177.50	1	3,587	0.03%
2019/02/20	10	171.05	0	0.00	173.00	10	3,553	0.28%
2019/02/19	7	171.21	4	172.88	174.00	3	3,518	0.09%
2019/02/18	1	175.50	0	0.00	173.50	1	3,471	0.03%
2019/02/15	2	176.25	8	176.75	176.00	-6	3,487	-0.17%
2019/02/14	4	174.38	6	174.50	176.50	-2	3,419	-0.06%
2019/02/13	1	171.50	2	168.75	168.50	-1	3,334	-0.03%
2019/02/12	2	169.75	2	170.00	172.00	0	3,290	0.00%
2019/01/30	2	156.25	3	162.50	163.50	-1	3,116	-0.03%
2019/01/29	3	158.50	23	154.76	160.00	-20	3,024	-0.66%
2019/01/25	0	0.00	1	157.50	156.50	-1	3,021	-0.03%
2019/01/24	2	152.50	2	153.50	156.00	0	3,063	0.00%
2019/01/23	3	148.17	2	147.50	148.00	1	3,057	0.03%
2019/01/22	0	0.00	1	150.00	150.50	-1	3,073	-0.03%
2019/01/21	1	151.00	1	152.00	150.00	0	3,065	0.00%
2019/01/18	1	147.50	20	150.63	152.50	-19	3,080	-0.62%
2019/01/17	2	155.25	0	0.00	148.00	2	3,038	0.07%
2019/01/16	2	153.00	1	152.50	153.50	1	2,956	0.03%
2019/01/15	0	0.00	7	149.50	151.00	-7	2,932	-0.24%
2019/01/09	0	0.00	2	143.75	144.50	-2	2,854	-0.07%
2019/01/08	5	140.80	3	144.83	139.50	2	2,835	0.07%
2019/01/07	4	139.50	9	139.50	139.50	-5	2,812	-0.18%
2019/01/04	0	0.00	1	141.00	139.50	-1	2,831	-0.04%
2019/01/03	8	139.00	2	139.25	139.50	6	2,886	0.21%
2019/01/02	2	138.00	0	0.00	137.50	2	2,918	0.07%
2018/12/28	0	0.00	1	143.50	143.00	-1	2,983	-0.03%
2018/12/27	1	140.50	1	141.00	142.00	0	3,076	0.00%
2018/12/26	0	0.00	30	141.00	138.00	-30	3,102	-0.97%
2018/12/25	1	139.50	9	135.11	140.50	-8	3,138	-0.25%
2018/12/24	2	139.50	15	140.33	139.50	-13	3,210	-0.40%
2018/12/21	0	0.00	2	142.50	141.00	-2	3,259	-0.06%
2018/12/19	0	0.00	50	146.00	145.00	-50	3,229	-1.55%
2018/12/17	3	148.67	31	147.92	144.00	-28	3,281	-0.85%
2018/12/14	0	0.00	30	142.50	145.00	-30	3,288	-0.91%
2018/12/13	0	0.00	1	143.00	146.00	-1	3,276	-0.03%
2018/12/12	0	0.00	43	137.98	140.00	-43	3,264	-1.32%
2018/12/11	3	138.17	0	0.00	136.50	3	3,271	0.09%
2018/12/07	1	140.50	1	137.50	138.50	0	3,336	0.00%
2018/12/06	0	0.00	2	137.50	138.00	-2	3,364	-0.06%
2018/12/05	25	140.10	10	138.50	140.00	15	3,352	0.45%
2018/12/04	13	142.54	5	146.70	141.00	8	3,352	0.24%
2018/12/03	3	148.33	7	146.93	148.00	-4	3,324	-0.12%
2018/11/30	13	138.88	1	142.00	141.50	12	3,270	0.37%
2018/11/29	4	139.50	4	139.38	141.00	0	3,269	0.00%
2018/11/28	0	0.00	8	131.63	134.00	-8	3,120	-0.26%
2018/11/27	115	125.20	0	0.00	126.00	115	3,047	3.77%	大買/鉅額交易
2018/11/26	1	124.00	13	126.35	125.50	-12	3,074	-0.39%
2018/11/23	2	123.50	0	0.00	125.50	2	3,087	0.06%
2018/11/22	3	126.33	12	126.17	125.00	-9	3,095	-0.29%
2018/11/21	3	124.50	2	123.75	125.00	1	3,103	0.03%
2018/11/20	1	124.50	0	0.00	126.00	1	3,089	0.03%
2018/11/16	0	0.00	100	126.15	126.50	-100	3,115	-3.21%
2018/11/15	1	129.00	0	0.00	129.50	1	3,102	0.03%
2018/11/14	0	0.00	2	129.50	129.50	-2	3,086	-0.06%
2018/11/13	2	124.25	0	0.00	124.00	2	3,041	0.07%
2018/11/12	1	128.00	2	127.75	128.00	-1	3,029	-0.03%
2018/11/09	4	125.38	0	0.00	124.00	4	3,049	0.13%
2018/11/08	2	127.25	0	0.00	127.50	2	3,112	0.06%
2018/11/06	2	125.00	3	125.83	127.00	-1	3,195	-0.03%
2018/11/05	0	0.00	9	129.78	127.00	-9	3,226	-0.28%
2018/11/02	0	0.00	50	129.50	130.00	-50	3,267	-1.53%
2018/11/01	23	126.30	214	129.54	128.00	-191	3,417	-5.59%	大賣/鉅額交易
2018/10/31	15	121.33	78	121.35	124.00	-63	3,442	-1.83%
2018/10/30	77	109.58	0	0.00	113.00	77	3,606	2.13%
2018/10/24	0	0.00	1	111.00	112.00	-1	3,656	-0.03%
2018/10/16	9	110.56	0	0.00	110.00	9	3,603	0.25%
2018/10/15	5	107.10	0	0.00	107.50	5	3,583	0.14%
2018/10/12	2	107.50	0	0.00	107.50	2	3,554	0.06%
2018/10/11	3	104.33	9	103.28	105.00	-6	3,528	-0.17%
2018/10/09	0	0.00	155	109.71	109.50	-155	3,469	-4.47%	大賣/鉅額交易
2018/10/08	9	110.61	3	112.83	111.00	6	3,422	0.18%
2018/10/05	17	118.03	16	117.66	116.00	1	3,339	0.03%
2018/10/04	0	0.00	469	127.24	126.50	-469	3,242	-14.46%	大賣/鉅額交易
2018/10/03	10	128.50	94	129.00	129.00	-84	3,216	-2.61%
2018/10/02	71	132.86	6	132.33	128.50	65	3,179	2.04%
2018/10/01	0	0.00	1	137.50	136.00	-1	3,107	-0.03%
2018/09/28	0	0.00	9	136.50	136.00	-9	3,097	-0.29%
2018/09/27	0	0.00	22	133.45	134.00	-22	3,058	-0.72%
2018/09/26	27	134.00	1	135.00	134.00	26	3,025	0.86%
2018/09/25	2	135.50	15	135.97	135.50	-13	3,022	-0.43%
2018/09/21	0	0.00	10	137.50	137.50	-10	3,010	-0.33%
2018/09/20	1	140.00	17	140.06	140.00	-16	2,944	-0.54%
2018/09/19	1	142.50	22	139.95	138.00	-21	2,928	-0.72%
2018/09/18	1	139.50	1	140.50	140.50	0	2,898	0.00%
2018/09/17	2	134.00	2	134.00	136.00	0	2,848	0.00%
2018/09/14	2	134.50	1	136.00	136.00	1	2,836	0.04%
2018/09/12	3	136.50	0	0.00	135.50	3	2,748	0.11%
2018/09/11	3	141.67	2	141.50	142.50	1	2,708	0.04%
2018/09/06	4	142.50	0	0.00	142.50	4	2,757	0.15%
2018/09/05	50	149.00	0	0.00	149.50	50	2,739	1.83%
2018/09/03	200	146.43	1	144.00	143.50	199	2,695	7.38%	大買/鉅額交易
2018/08/31	27	148.93	1	150.00	149.00	26	2,665	0.98%
2018/08/30	0	0.00	2	148.00	146.00	-2	2,619	-0.08%
2018/08/29	5	145.50	8	145.94	146.00	-3	2,584	-0.12%
2018/08/28	0	0.00	3	143.67	143.50	-3	2,568	-0.12%
2018/08/27	2	140.75	2	140.00	142.00	0	2,555	0.00%
2018/08/24	2	140.50	0	0.00	138.50	2	2,534	0.08%
2018/08/23	3	138.33	0	0.00	139.50	3	2,529	0.12%
2018/08/22	2	136.25	0	0.00	137.00	2	2,513	0.08%
2018/08/21	40	138.38	4	137.75	140.00	36	2,502	1.44%
2018/08/20	3	136.17	3	136.83	138.00	0	2,493	0.00%
2018/08/17	53	136.45	2	136.75	136.50	51	2,473	2.06%
2018/08/16	2	136.25	1	137.50	137.50	1	2,452	0.04%
2018/08/15	4	136.88	0	0.00	134.50	4	2,404	0.17%
2018/08/14	3	143.83	3	142.33	146.00	0	2,311	0.00%
2018/08/13	37	135.49	0	0.00	135.50	37	2,239	1.65%
2018/08/10	2	140.00	0	0.00	140.00	2	2,185	0.09%
2018/08/09	11	139.14	1	144.50	143.50	10	2,134	0.47%
2018/08/08	13	138.35	8	141.38	143.00	5	2,079	0.24%
2018/08/07	10	136.50	0	0.00	136.00	10	1,891	0.53%
2018/08/06	17	136.29	2.2	137.77	138.00	14.9	1,760	0.84%
2018/08/03	20	135.00	2.3	129.67	135.00	17.8	1,523	1.16%
2018/08/02	10	122.00	0	0.00	123.00	10	1,409	0.71%
2018/08/01	10	122.50	0	0.00	122.50	10	1,412	0.71%
2018/07/31	0	0.00	1	123.00	123.00	-1	1,425	-0.07%
2018/07/27	40	122.38	0	0.00	124.50	40	1,428	2.80%
2018/07/26	90	121.44	0	0.00	121.50	90	1,414	6.36%
2018/07/25	1	121.00	0	0.00	121.00	1	1,433	0.07%
2018/07/24	12	120.00	1	120.50	120.50	11	1,495	0.74%
2018/07/23	20	121.00	0	0.00	120.00	20	1,579	1.27%
2018/07/20	26	122.54	0	0.00	123.50	26	1,648	1.58%
2018/07/19	52	121.70	50	121.86	122.00	2	1,751	0.11%
2018/07/18	0	0.00	80	121.25	121.00	-80	1,775	-4.51%
2018/07/12	0	0.00	1	119.50	119.00	-1	1,868	-0.05%
2018/07/10	2	116.50	0	0.00	116.50	2	1,885	0.11%
2018/07/06	0	0.00	1	114.50	113.50	-1	1,917	-0.05%
2018/07/04	0	0.00	48	112.26	112.00	-48	1,970	-2.44%
2018/07/03	0	0.00	12	114.00	111.50	-12	2,043	-0.59%
2018/07/02	4	113.00	1	114.00	113.00	3	2,081	0.14%
2018/06/28	1	110.50	2	110.00	109.50	-1	2,109	-0.05%
2018/06/26	10	112.50	0	0.00	112.00	10	2,134	0.47%
2018/06/22	0	0.00	1	114.50	114.50	-1	2,141	-0.05%
2018/06/20	0	0.00	1	114.50	114.00	-1	2,156	-0.05%
2018/06/13	11	111.50	0	0.00	112.00	11	2,077	0.53%
2018/06/12	21	111.50	0	0.00	111.00	21	2,082	1.01%
2018/06/11	20	113.25	0	0.00	112.50	20	2,073	0.96%
2018/06/08	120	113.99	0	0.00	114.00	120	2,086	5.75%	大買/鉅額交易
2018/06/07	11	113.59	0	0.00	115.00	11	2,106	0.52%
2018/06/06	10	115.00	0	0.00	115.00	10	2,152	0.46%
2018/06/05	33	115.68	0	0.00	115.50	33	2,169	1.52%
2018/06/01	29	114.91	3	117.33	116.50	26	2,150	1.21%
2018/05/30	11	113.91	0	0.00	112.50	11	2,141	0.51%
2018/05/29	2	114.00	0	0.00	114.00	2	2,150	0.09%
2018/05/28	1	118.50	1	117.50	117.50	0	2,164	0.00%
2018/05/25	0.1	115.00	0	0.00	115.50	0.1	2,206	0.01%
2018/05/24	1	115.50	0	0.00	115.00	1	2,218	0.05%
2018/05/22	0.1	116.00	0	116.00	117.00	0.1	2,263	0.01%
2018/05/11	0.1	113.50	2	114.50	113.50	-1.9	2,528	-0.07%
2018/05/02	0	0.00	10	113.00	113.00	-10	2,642	-0.38%
2018/04/30	0	0.00	20	112.75	113.00	-20	2,631	-0.76%
2018/04/27	22	109.59	0	0.00	109.50	22	2,621	0.84%
2018/04/26	10	111.50	0	0.00	113.00	10	2,565	0.39%
2018/04/25	103	113.89	500	113.56	113.50	-397	2,503	-15.86%	大買/大賣/鉅額交易
2018/04/24	91	128.58	0	0.00	126.00	91	2,403	3.79%
2018/04/23	1	135.00	1	136.00	133.00	0	2,388	0.00%
2018/04/19	0	0.00	1	132.00	132.50	-1	2,359	-0.04%
2018/04/17	1	128.00	0	0.00	128.50	1	2,314	0.04%
2018/04/12	56	129.99	0	0.00	130.50	56	2,239	2.50%
2018/04/09	0	0.00	0	128.50	129.00	0	2,176	0.00%
2018/03/31	2	129.75	10	132.00	130.00	-8	2,019	-0.40%
2018/03/30	0	0.00	72.2	127.56	129.00	-72.2	2,011	-3.59%
2018/03/29	100	126.18	2	126.50	125.50	98	1,988	4.93%
2018/03/28	0	0.00	0.1	125.50	126.00	-0.1	1,988	-0.01%
2018/03/26	0	122.00	2	123.00	123.00	-2	1,988	-0.10%
2018/03/23	2	119.00	0	0.00	120.50	2	1,998	0.10%
2018/03/22	0	123.50	0	0.00	124.50	0	2,002	0.00%
2018/03/21	30	125.00	10	125.00	125.00	20	1,999	1.00%
2018/03/20	0	0.00	16	123.81	124.50	-16	1,969	-0.81%
2018/03/19	0	0.00	2	123.50	123.00	-2	1,946	-0.10%
2018/03/16	5	120.50	1	122.00	122.50	4	1,942	0.21%
2018/03/15	1	122.50	15	122.53	123.00	-14	1,934	-0.72%
2018/03/14	0	0.00	2	120.75	120.00	-2	1,931	-0.10%
2018/03/13	10	118.25	1	120.50	119.50	9	1,936	0.46%
2018/03/12	6	119.67	67	119.53	119.50	-61	1,937	-3.15%
2018/03/09	0	0.00	10	115.00	114.00	-10	1,898	-0.53%
2018/03/06	0	0.00	20	113.50	113.50	-20	1,931	-1.04%
2018/03/05	0	0.00	51	113.01	112.50	-51	1,946	-2.62%
2018/03/01	1	113.50	0	0.00	115.50	1	1,934	0.05%
2018/02/27	3	117.00	3	116.83	116.00	0	1,922	0.00%
2018/02/26	1	113.50	3	115.17	115.50	-2	1,884	-0.11%
2018/02/12	2	109.00	0	0.00	111.00	2	1,855	0.11%
2018/02/08	0	0.00	2	113.25	113.00	-2	1,828	-0.11%
2018/02/07	2	113.00	43	112.30	112.00	-41	1,815	-2.26%
2018/02/06	38	109.29	0	0.00	108.00	38	1,787	2.13%
2018/02/05	2	111.00	20	113.25	114.00	-18	1,710	-1.05%
2018/02/02	1	114.50	0	0.00	116.00	1	1,693	0.06%
2018/02/01	10	116.50	0.1	116.50	116.00	9.9	1,723	0.57%
2018/01/31	25	115.58	5	116.50	116.50	20	1,706	1.17%
2018/01/30	7	121.21	5	124.50	121.50	2	1,664	0.12%
2018/01/29	2	125.50	1	123.50	124.50	1	1,688	0.06%
2018/01/26	0	0.00	4	126.13	126.00	-4	1,684	-0.24%
2018/01/25	15	122.50	0	0.00	123.00	15	1,772	0.85%
2018/01/24	0	0.00	10	121.45	122.00	-10	1,891	-0.53%
2018/01/23	20	121.75	22	123.50	121.00	-2	1,905	-0.10%
2018/01/22	10	121.00	0	0.00	121.00	10	1,856	0.54%
2018/01/19	0	0.00	1	120.00	118.50	-1	1,821	-0.05%
2018/01/18	0	0.00	10	119.50	119.50	-10	1,802	-0.55%
2018/01/17	0	0.00	19	119.24	119.00	-19	1,806	-1.05%
2018/01/16	1	118.50	48	118.29	118.50	-47	1,792	-2.62%
2018/01/15	0	0.00	2	115.00	115.00	-2	1,741	-0.11%
2018/01/12	1	114.50	1	115.50	115.00	0	1,760	0.00%
2018/01/08	1	112.50	0	0.00	112.50	1	1,758	0.06%
2018/01/05	0.1	112.00	2	112.00	112.50	-1.9	1,764	-0.11%
2018/01/04	0	0.00	2	110.50	110.50	-2	1,768	-0.11%