穩懋 (3105)-統一-南京券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
▲2.0
漲幅
+1.41%
成交量
2,271張
產業
上櫃半導體類股
1768人加入追蹤

立即追蹤
本地時間:13:35(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

穩懋 (3105)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	143.50	143.50	-1	2,703	-0.04%
2024/05/27	0	0.00	1	141.50	141.50	-1	2,709	-0.04%
2024/05/24	1	138.50	0	0.00	140.00	1	2,745	0.04%
2024/05/23	0	0.00	1	141.00	140.50	-1	2,773	-0.04%
2024/05/22	0.2	143.50	0	0.00	142.50	0.2	2,810	0.01%
2024/05/16	2	141.50	2	143.50	143.00	0	3,074	0.00%
2024/05/15	1	140.00	0	0.00	139.50	1	3,065	0.03%
2024/05/14	0	140.00	0	0.00	140.00	0	3,157	0.00%
2024/05/13	1	140.50	0	0.00	140.00	1	3,201	0.03%
2024/05/10	2	138.50	0	0.00	140.00	2	3,254	0.06%
2024/05/06	1	142.50	0	0.00	142.50	1	3,337	0.03%
2024/05/02	1	144.00	0	0.00	143.50	1	3,355	0.03%
2024/04/29	0	144.50	0	0.00	145.00	0	3,355	0.00%
2024/04/26	2	142.25	1	142.50	142.50	1	3,319	0.03%
2024/04/24	0	0.00	1	144.50	145.00	-1	3,330	-0.03%
2024/04/22	4	140.13	4	138.50	137.00	0	3,364	0.00%
2024/04/19	6.1	140.00	1	140.50	140.00	5.1	3,365	0.15%
2024/04/16	2	143.01	0	0.00	143.00	2	3,304	0.06%
2024/04/15	1	149.49	0	0.00	147.00	1	3,283	0.03%
2024/04/12	6	152.50	2	151.00	150.50	4	3,307	0.12%
2024/04/11	23	153.91	2	154.25	154.50	21	3,291	0.64%
2024/04/10	0	0.00	2	152.50	153.50	-2	3,328	-0.06%
2024/04/09	1	146.00	0	148.50	148.50	1	3,360	0.03%
2024/04/08	0.1	144.50	0	0.00	143.50	0.1	3,327	0.00%
2024/04/03	3	147.50	0	148.00	147.50	3	3,286	0.09%
2024/04/01	0	0.00	1	149.50	148.00	-1	3,291	-0.03%
2024/03/28	2	147.50	0	0.00	145.50	2	3,312	0.06%
2024/03/27	1	147.50	10	147.00	147.00	-9	3,315	-0.27%
2024/03/26	1	150.00	1	154.50	149.00	0	3,324	0.00%
2024/03/21	0.4	154.50	0	0.00	154.50	0.4	3,496	0.01%
2024/03/20	1	156.00	1	153.50	153.00	0	3,576	0.00%
2024/03/19	0	0.00	1	156.50	157.00	-1	3,580	-0.03%
2024/03/18	0.1	148.00	0.1	148.50	149.00	-0.1	3,510	0.00%
2024/03/14	1	148.50	0	0.00	145.50	1	3,504	0.03%
2024/03/13	4.1	150.48	4	150.63	147.50	0.1	3,524	0.00%
2024/03/12	2	151.75	2	151.50	153.00	0	3,528	0.00%
2024/03/11	0	0.00	2.5	153.46	153.00	-2.5	3,532	-0.07%
2024/03/08	33	157.68	30	155.50	153.00	3	3,645	0.08%
2024/03/07	3	155.50	3	156.67	156.50	0	3,738	0.00%
2024/03/06	0.1	153.29	0	0.00	152.50	0.1	3,665	0.00%
2024/03/05	2	160.25	0	0.00	155.00	2	3,851	0.05%
2024/03/04	1	156.00	1	156.50	156.00	0	3,876	0.00%
2024/03/01	4	155.38	10	155.50	155.50	-6	3,952	-0.15%
2024/02/29	0	0.00	1	152.00	152.00	-1	4,142	-0.02%
2024/02/27	2	152.75	0	0.00	152.00	2	4,486	0.04%
2024/02/26	1.1	157.45	1	156.00	157.00	0.1	4,737	0.00%
2024/02/23	18	159.42	2	159.75	158.00	16	4,751	0.34%
2024/02/22	2	161.50	1	161.50	162.50	1	4,741	0.02%
2024/02/21	3	162.67	0	0.00	161.00	3	4,732	0.06%
2024/02/20	3.1	161.18	0	0.00	161.00	3.1	4,712	0.06%
2024/02/19	1	160.00	3	163.00	160.50	-2	4,675	-0.04%
2024/02/15	4	156.77	0	0.00	156.00	4	4,683	0.09%
2024/02/05	0	0.00	1	160.50	159.50	-1	4,758	-0.02%
2024/02/02	0	0.00	5	156.80	158.50	-5	4,806	-0.10%
2024/01/31	0.1	156.50	0	0.00	155.00	0.1	4,873	0.00%
2024/01/30	12	152.29	12	155.96	156.00	0	4,966	0.00%
2024/01/29	6	155.58	3	155.50	155.50	3	5,030	0.06%
2024/01/26	0	0.00	1	155.00	154.50	-1	5,231	-0.02%
2024/01/25	1	153.50	1	151.50	151.00	0	5,359	0.00%
2024/01/24	0	0.00	10	155.00	154.50	-10	5,627	-0.18%
2024/01/22	0.1	150.00	0	0.00	151.00	0.1	6,477	0.00%
2024/01/18	1	145.00	1	146.00	145.50	0	6,627	0.00%
2024/01/17	10.1	150.98	0	0.00	146.00	10.1	6,639	0.15%
2024/01/16	2	152.50	0	152.50	152.50	2	6,607	0.03%
2024/01/15	1	150.50	1	149.50	151.00	0	6,614	0.00%
2024/01/12	1	149.51	1	151.00	151.00	0	6,674	0.00%
2024/01/10	0	0.00	0	148.50	148.00	0	6,775	0.00%
2024/01/08	0.1	150.00	1	151.00	149.50	-1	6,929	-0.01%
2024/01/04	2	146.99	0	0.00	146.00	2	6,933	0.03%
2024/01/03	0.5	148.65	0	0.00	148.00	0.5	6,875	0.01%
2023/12/29	0.1	159.00	0	0.00	159.00	0.1	6,862	0.00%
2023/12/28	0.1	157.40	0	0.00	157.50	0.1	6,899	0.00%
2023/12/27	0.1	159.50	0	0.00	159.50	0.1	6,930	0.00%
2023/12/22	0	154.50	0	0.00	154.50	0	7,032	0.00%
2023/12/21	0.1	152.25	0	0.00	152.00	0.1	7,027	0.00%
2023/12/20	0	154.50	0	0.00	153.50	0	6,999	0.00%
2023/12/19	8	156.32	2	154.50	153.50	6	6,969	0.09%
2023/12/18	8.1	165.52	2	162.50	161.50	6.1	6,880	0.09%
2023/12/14	1	169.00	1	169.50	169.00	0	6,756	0.00%
2023/12/13	2	167.00	2	166.75	167.00	0	6,777	0.00%
2023/12/12	1.1	168.00	1	168.50	167.00	0.1	6,836	0.00%
2023/12/11	1	167.00	2	167.00	166.00	-1	6,823	-0.01%
2023/12/08	6	168.00	2	168.75	167.50	4	6,802	0.06%
2023/12/07	6	169.33	7	167.07	166.00	-1	6,782	-0.01%
2023/12/06	4	170.38	4	170.88	170.00	0	6,750	0.00%
2023/12/05	6	171.00	9	172.22	171.50	-3	6,759	-0.04%
2023/12/04	3	169.33	1	177.00	169.50	2	6,704	0.03%
2023/12/01	1	168.50	0	0.00	167.50	1	6,587	0.02%
2023/11/30	3	172.00	5	168.90	172.00	-2	6,610	-0.03%
2023/11/29	2	168.00	2	165.50	168.00	0	6,503	0.00%
2023/11/28	0.1	162.00	0	0.00	163.50	0.1	6,526	0.00%
2023/11/27	6.1	161.23	3	162.17	157.00	3.1	6,965	0.04%
2023/11/24	5.1	165.83	6	163.00	167.00	-0.9	6,829	-0.01%
2023/11/22	4	151.50	0	0.00	151.50	4	6,247	0.06%
2023/11/21	3	151.83	5	153.00	153.00	-2	6,253	-0.03%
2023/11/20	0.1	152.50	2	154.75	152.00	-1.9	6,277	-0.03%
2023/11/17	2	152.25	1	152.50	152.50	1	6,286	0.02%
2023/11/15	1.1	154.55	3	154.67	154.50	-1.9	6,332	-0.03%
2023/11/14	1	153.00	0	0.00	154.00	1	6,304	0.02%
2023/11/13	4	151.38	3	153.00	152.00	1	6,369	0.02%
2023/11/10	1	152.50	1	156.50	156.50	0	6,263	0.00%
2023/11/09	0	0.00	2	154.25	154.50	-2	6,241	-0.03%
2023/11/08	2	152.00	0	0.00	152.00	2	6,221	0.03%
2023/11/07	3	155.83	0	0.00	153.00	3	6,276	0.05%
2023/11/06	6	154.25	1	154.00	155.00	5	6,175	0.08%
2023/11/03	4	152.88	5	153.20	150.50	-1	6,090	-0.02%
2023/11/02	3	146.67	5	148.30	149.50	-2	5,899	-0.03%
2023/11/01	48	147.72	48	148.20	147.00	0	5,764	0.00%
2023/10/31	42	144.79	47	147.17	145.00	-5	5,542	-0.09%
2023/10/30	0	0.00	6	140.00	140.00	-6	4,808	-0.12%
2023/10/27	8	127.44	8	127.94	127.50	0	4,977	0.00%
2023/10/23	5	126.10	3	124.83	125.50	2	5,039	0.04%
2023/10/20	2	126.25	1	127.00	126.50	1	5,102	0.02%
2023/10/19	1	131.98	1	130.00	130.50	0	5,160	0.00%
2023/10/18	0.1	135.50	0	0.00	134.00	0.1	5,171	0.00%
2023/10/16	20	139.00	0.7	138.40	138.00	19.3	5,362	0.36%
2023/10/13	1.7	134.50	0	0.00	137.00	1.7	5,319	0.03%
2023/10/11	0	133.50	0	0.00	133.00	0	5,376	0.00%
2023/10/06	12.1	135.21	0	0.00	134.50	12.1	5,465	0.22%
2023/10/05	3	135.50	0	0.00	135.00	3	5,470	0.05%
2023/10/04	1.2	134.29	2	133.25	134.50	-0.8	5,497	-0.01%
2023/10/03	2.1	134.48	2	133.50	132.50	0.1	5,507	0.00%
2023/10/02	1	134.50	1	134.00	134.50	0	5,573	0.00%
2023/09/28	2	128.50	2	130.00	129.00	0	5,718	0.00%
2023/09/26	0.1	133.00	0	0.00	132.00	0.1	5,774	0.00%
2023/09/25	1	136.00	1	135.50	135.50	0	5,790	0.00%
2023/09/22	1.1	134.12	0	0.00	136.00	1.1	5,810	0.02%
2023/09/21	0	138.50	0	0.00	135.00	0	5,844	0.00%
2023/09/20	1	140.50	0	0.00	139.50	1	5,817	0.02%
2023/09/19	0	0.00	1	142.00	140.00	-1	5,830	-0.02%
2023/09/18	0	0.00	30	147.50	144.00	-30	5,842	-0.51%
2023/09/15	0	0.00	2	147.25	145.50	-2	5,838	-0.03%
2023/09/11	0.2	139.17	1	140.00	137.50	-0.9	5,875	-0.01%
2023/09/08	0	0.00	2.4	139.00	138.00	-2.4	5,914	-0.04%
2023/09/07	3.4	145.96	0	0.00	143.00	3.4	5,929	0.06%
2023/09/06	1.1	143.36	1	143.50	143.50	0.1	5,936	0.00%
2023/09/05	0	0.00	14.2	143.61	143.00	-14.2	5,980	-0.24%
2023/09/04	44.3	143.68	0	0.00	144.00	44.3	6,023	0.74%
2023/09/01	1	142.00	2	140.50	140.50	-1	6,125	-0.02%
2023/08/31	2	135.00	3	134.00	136.00	-1	6,007	-0.02%
2023/08/30	0.1	135.50	4	134.75	134.00	-3.9	5,511	-0.07%
2023/08/29	0	0.00	22	131.00	131.00	-22	5,456	-0.40%
2023/08/28	20	129.50	0	0.00	129.50	20	5,422	0.37%
2023/08/25	2	127.25	2	129.00	128.00	0	5,428	0.00%
2023/08/24	0	130.00	0	0.00	129.50	0	5,412	0.00%
2023/08/22	0.1	130.00	0	0.00	128.50	0.1	5,365	0.00%
2023/08/21	5	129.80	2	130.50	129.00	3	5,350	0.06%
2023/08/18	1	132.00	5	132.00	132.00	-4	5,331	-0.07%
2023/08/17	9	130.45	1	130.50	130.00	8	5,344	0.15%
2023/08/16	2	135.00	1	136.00	135.50	1	5,261	0.02%
2023/08/15	4.1	136.73	2	135.75	135.00	2.1	5,227	0.04%
2023/08/14	1.1	137.62	1	138.00	138.50	0.1	5,183	0.00%
2023/08/11	2	144.50	0	0.00	143.50	2	5,165	0.04%
2023/08/10	0	149.00	1	149.00	150.50	-1	5,128	-0.02%
2023/08/08	4	150.63	21	149.98	151.00	-17	5,248	-0.32%
2023/08/07	1	155.48	0	0.00	152.00	1	5,226	0.02%
2023/08/04	20.2	154.51	0	0.00	154.50	20.2	5,214	0.39%
2023/08/02	3	150.01	3	152.83	153.00	0	5,157	0.00%
2023/08/01	6.1	150.58	2	153.00	150.00	4.1	5,078	0.08%
2023/07/31	2	164.75	1	164.00	164.00	1	4,837	0.02%
2023/07/28	3	165.18	3	169.00	166.50	0	4,759	0.00%
2023/07/27	5.1	166.01	0	0.00	166.00	5.1	4,707	0.11%
2023/07/26	2	166.00	1	164.00	162.50	1	4,712	0.02%
2023/07/25	4.1	169.87	4	169.63	168.00	0.1	4,801	0.00%
2023/07/24	14.1	178.32	10	180.00	172.50	4.1	4,784	0.08%
2023/07/21	2.1	178.51	1	178.00	178.00	1.1	4,743	0.02%
2023/07/20	0	0.00	3	177.67	177.50	-3	4,731	-0.06%
2023/07/19	9.2	176.33	2	179.00	171.50	7.2	4,573	0.16%
2023/07/18	3	171.50	4	174.75	174.50	-1	4,427	-0.02%
2023/07/17	1	171.52	3.3	172.39	173.50	-2.3	4,414	-0.05%
2023/07/13	0	0.00	16	175.16	173.50	-16	4,409	-0.36%
2023/07/12	15	170.50	1	173.00	170.50	14	4,324	0.32%
2023/07/11	0.3	170.50	31	170.03	170.50	-30.7	4,289	-0.72%
2023/07/10	31	166.98	32	170.83	167.00	-1	4,272	-0.02%
2023/07/07	17.1	166.70	1	169.50	167.50	16.1	4,255	0.38%
2023/07/06	21	173.10	23	173.24	171.50	-2	4,203	-0.05%
2023/07/05	15	168.50	15	172.00	167.00	0	4,044	0.00%
2023/07/04	15	168.00	1	166.00	168.00	14	3,990	0.35%
2023/07/03	1	164.00	1	165.00	164.00	0	4,004	0.00%
2023/06/30	0	0.00	1	164.50	164.00	-1	4,017	-0.02%
2023/06/28	1	168.00	0	0.00	167.00	1	4,294	0.02%
2023/06/21	1	170.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	2	175.00	1	175.00	173.50	1	4,626	0.02%
2023/06/19	2	178.75	1	177.50	178.00	1	4,615	0.02%
2023/06/16	1	179.00	1	180.50	179.50	0	4,641	0.00%
2023/06/15	1	182.50	0	0.00	181.50	1	4,649	0.02%
2023/06/14	0	0.00	2	180.50	180.00	-2	4,613	-0.04%
2023/06/13	3	177.66	0	0.00	176.00	3	4,556	0.07%
2023/06/12	1	176.00	1	181.00	177.00	0	4,501	0.00%
2023/06/09	1	172.50	2	176.25	175.50	-1	4,419	-0.02%
2023/06/08	1	179.00	1.1	176.12	175.00	-0.1	4,386	0.00%
2023/06/07	3	169.67	4.1	169.66	177.00	-1.1	4,363	-0.03%
2023/06/05	3	162.67	3	164.50	164.00	0	4,202	0.00%
2023/06/02	0	0.00	1	159.50	160.00	-1	4,214	-0.02%
2023/06/01	0	159.50	1	158.00	158.00	-1	4,268	-0.02%
2023/05/31	2	159.50	0.1	160.00	159.50	1.9	4,308	0.05%
2023/05/30	0	0.00	1	159.00	159.00	-1	4,288	-0.02%
2023/05/29	2	158.00	7	159.07	159.00	-5	4,334	-0.12%
2023/05/26	0	0.00	1	155.00	155.00	-1	4,342	-0.02%
2023/05/25	6	152.50	28	154.50	152.50	-22	4,347	-0.51%
2023/05/24	28.1	153.00	0	0.00	153.00	28.1	4,359	0.64%
2023/05/23	0	0.00	1	156.00	156.50	-1	4,415	-0.02%
2023/05/22	6	150.40	6	150.83	150.00	0	4,418	0.00%
2023/05/19	1	149.50	2	150.50	151.50	-1	4,421	-0.02%
2023/05/18	0	0.00	1	151.50	150.50	-1	4,460	-0.02%
2023/05/17	3	150.00	3	148.33	151.50	0	4,560	0.00%
2023/05/16	1	145.50	1	147.50	148.00	0	4,586	0.00%
2023/05/15	23.1	149.02	21	150.02	144.00	2.1	4,618	0.05%
2023/05/11	1	159.00	0	0.00	157.00	1	4,784	0.02%
2023/04/28	3	158.00	3	159.00	163.50	0	5,481	0.00%
2023/04/26	0	160.00	0	0.00	160.00	0	5,480	0.00%
2023/04/25	0	0.00	1	168.00	165.00	-1	5,583	-0.02%
2023/04/24	0	171.00	0	0.00	170.50	0	5,698	0.00%
2023/04/20	3	177.00	1	173.00	173.00	2	6,205	0.03%
2023/04/19	2.1	178.99	5	177.60	176.00	-2.9	6,377	-0.05%
2023/04/18	1	182.00	1	186.50	182.00	0	6,430	0.00%
2023/04/14	2	182.25	0	0.00	183.00	2	6,413	0.03%
2023/04/13	3	183.67	5	183.80	182.00	-2	6,426	-0.03%
2023/04/11	1	185.00	4	184.63	184.50	-3	6,426	-0.05%
2023/04/10	0	0.00	1	182.50	185.00	-1	6,388	-0.02%
2023/04/07	2	184.00	0	0.00	182.00	2	6,379	0.03%
2023/04/06	0	0.00	2	184.25	184.50	-2	6,335	-0.03%
2023/03/31	0	0.00	1	181.00	182.50	-1	6,287	-0.02%
2023/03/30	3	180.33	4	179.00	181.50	-1	6,254	-0.02%
2023/03/29	12	183.79	5	181.60	178.50	7	6,181	0.11%
2023/03/28	0	0.00	4	181.50	186.00	-4	5,953	-0.07%
2023/03/27	4	183.00	0	0.00	181.00	4	5,780	0.07%
2023/03/24	1	175.50	4	179.13	179.50	-3	5,711	-0.05%
2023/03/22	1	172.50	1.2	172.37	171.50	-0.2	5,604	0.00%
2023/03/21	1	173.50	0	0.00	172.00	1	5,625	0.02%
2023/03/20	0.2	172.50	6	171.58	171.00	-5.8	5,601	-0.10%
2023/03/17	1	167.00	1	167.50	168.00	0	5,550	0.00%
2023/03/16	2	166.75	1	165.50	165.50	1	5,513	0.02%
2023/03/15	0	0.00	2	166.25	165.50	-2	5,549	-0.04%
2023/03/14	2	163.00	1	163.00	162.50	1	5,550	0.02%
2023/03/13	4.1	163.79	1	165.50	165.00	3.1	5,584	0.06%
2023/03/10	4.7	165.99	4	167.13	164.50	0.7	5,589	0.01%
2023/03/08	1	175.50	2	177.00	176.50	-1	5,521	-0.02%
2023/03/07	4.3	175.16	3	174.33	173.00	1.3	5,514	0.02%
2023/03/06	4	175.13	1	174.00	175.50	3	5,485	0.05%
2023/03/03	1.1	168.02	0	0.00	167.00	1.1	5,445	0.02%
2023/03/02	3	166.50	2	167.25	167.00	1	5,562	0.02%
2023/03/01	3	164.83	1	166.00	166.50	2	5,585	0.04%
2023/02/24	1	170.00	0	0.00	170.00	1	5,534	0.02%
2023/02/23	1	173.00	2	173.50	174.50	-1	5,504	-0.02%
2023/02/21	4	178.25	9	181.06	177.00	-5	5,501	-0.09%
2023/02/20	3	177.00	3	176.50	178.00	0	5,513	0.00%
2023/02/16	3	171.67	1	171.50	171.00	2	5,525	0.04%
2023/02/15	2.1	173.57	2	175.00	173.00	0.1	5,596	0.00%
2023/02/14	2.1	170.49	0	0.00	170.50	2.1	5,514	0.04%
2023/02/13	6.2	171.52	0	0.00	169.00	6.2	5,559	0.11%
2023/02/10	10	164.55	5	166.00	171.00	5	5,535	0.09%
2023/02/09	2.1	173.03	0	0.00	172.50	2.1	5,319	0.04%
2023/02/08	4	174.88	0	0.00	175.50	4	5,338	0.07%
2023/02/07	1.3	173.58	1	172.00	173.00	0.3	5,296	0.01%
2023/02/06	1.1	178.45	0	0.00	176.00	1.1	5,253	0.02%
2023/02/03	2.2	183.36	1	182.50	183.00	1.2	5,302	0.02%
2023/02/02	4.3	189.37	3	188.33	187.50	1.3	5,419	0.02%
2023/02/01	4	190.13	3	188.83	191.50	1	5,543	0.02%
2023/01/31	1	192.50	1	190.00	192.00	0	5,462	0.00%
2023/01/30	3	191.83	6	189.58	194.00	-3	5,495	-0.05%
2023/01/16	0	0.00	22	174.50	179.00	-22	5,451	-0.40%
2023/01/13	24	172.94	4.1	172.66	170.50	19.9	5,386	0.37%
2023/01/12	2	178.75	2	181.00	183.50	0	5,283	0.00%
2023/01/11	7	180.64	7	178.36	183.00	0	5,164	0.00%
2023/01/10	3	174.50	5	172.50	176.00	-2	5,045	-0.04%
2023/01/09	2	164.50	2.2	160.86	170.50	-0.2	4,797	-0.01%
2023/01/06	5	147.40	7	152.64	155.00	-2	4,662	-0.04%
2023/01/03	0	0.00	2	139.75	143.00	-2	4,716	-0.04%
2022/12/30	1	139.50	1	137.50	136.50	0	4,778	0.00%
2022/12/28	0	140.50	0	0.00	140.00	0	5,058	0.00%
2022/12/27	0	0.00	1	141.00	140.00	-1	5,073	-0.02%
2022/12/23	1.1	133.55	0	0.00	138.00	1.1	5,193	0.02%
2022/12/16	2	147.75	1	146.00	146.00	1	5,386	0.02%
2022/12/07	6	152.92	4	153.25	151.50	2	5,378	0.04%
2022/12/05	2	164.75	2	163.50	163.00	0	5,329	0.00%
2022/12/02	0	0.00	1	165.00	164.50	-1	5,278	-0.02%
2022/12/01	0	0.00	1	162.50	162.50	-1	5,249	-0.02%
2022/11/25	5	159.60	5	160.70	158.50	0	5,388	0.00%
2022/11/24	1.1	161.86	10	159.50	162.50	-8.9	5,463	-0.16%
2022/11/22	6	149.17	7	152.57	153.50	-1	5,319	-0.02%
2022/11/18	5	155.00	0	0.00	156.00	5	5,325	0.09%
2022/11/17	1	154.50	1	157.50	158.00	0	5,309	0.00%
2022/11/16	1	153.00	2	151.00	156.00	-1	5,273	-0.02%
2022/11/15	1	154.00	0	0.00	154.50	1	5,199	0.02%
2022/11/14	1	148.00	1	152.00	152.00	0	5,180	0.00%
2022/11/11	1	154.00	1	151.00	146.50	0	5,134	0.00%
2022/11/10	1	140.00	1	141.00	142.00	0	5,007	0.00%
2022/11/09	0	0.00	7.8	139.56	141.00	-7.8	4,990	-0.16%
2022/11/08	4	134.88	6	134.75	134.00	-2	4,925	-0.04%
2022/11/07	0	0.00	0.1	134.00	133.00	-0.1	4,884	0.00%
2022/11/03	0	0.00	0.5	127.00	129.50	-0.5	4,785	-0.01%
2022/11/02	1	122.50	2	125.75	126.50	-1	4,750	-0.02%
2022/11/01	2	123.50	2	124.50	124.00	0	4,722	0.00%
2022/10/31	5	116.20	18	121.44	122.00	-13	4,630	-0.28%
2022/10/28	2.1	108.60	2	111.00	114.00	0.1	4,484	0.00%
2022/10/27	5	116.60	5	115.50	117.00	0	4,318	0.00%
2022/10/25	10.1	120.98	6	120.92	115.00	4.1	4,258	0.10%
2022/10/24	6	126.33	3	127.00	125.00	3	4,231	0.07%
2022/10/21	2	121.25	2	124.50	121.50	0	4,304	0.00%
2022/10/20	2	122.25	3	124.17	123.00	-1	4,460	-0.02%
2022/10/19	2	127.75	0	0.00	127.00	2	4,490	0.04%
2022/10/18	1	130.00	1	127.00	128.00	0	4,502	0.00%
2022/10/17	4	128.50	16	130.22	131.50	-12	4,413	-0.27%
2022/10/14	5	128.00	19	129.32	128.50	-14	4,445	-0.31%
2022/10/13	5	123.40	6	122.50	123.00	-1	4,393	-0.02%
2022/10/11	0.1	122.00	10	120.00	119.00	-9.9	4,282	-0.23%
2022/10/07	1.1	129.25	1	127.00	127.00	0.1	4,233	0.00%
2022/10/06	4.1	132.89	4	132.25	131.50	0.1	4,182	0.00%
2022/10/05	2	140.00	0.1	140.00	140.00	1.9	3,972	0.05%
2022/10/04	1	128.50	1	127.50	127.50	0	3,964	0.00%
2022/09/30	2	119.00	2	123.50	123.50	0	3,964	0.00%
2022/09/29	6	123.00	1	123.00	123.00	5	3,916	0.13%
2022/09/28	1	128.51	0	0.00	126.00	1	3,929	0.03%
2022/09/27	0	134.75	1	135.00	136.00	-1	3,895	-0.02%
2022/09/26	3	135.53	2	137.00	135.50	1	3,919	0.03%
2022/09/23	0	140.50	2	144.00	144.00	-2	3,936	-0.05%
2022/09/22	2.1	145.50	1	145.00	146.00	1.1	3,865	0.03%
2022/09/21	0	154.00	1	154.00	155.00	-1	3,778	-0.03%
2022/09/20	1	158.50	1	156.00	156.50	0	3,785	0.00%
2022/09/19	2	158.50	0	0.00	158.50	2	3,792	0.05%
2022/09/16	4	159.88	1	159.50	159.50	3	3,808	0.08%
2022/09/15	1	163.50	1	166.00	163.50	0	3,800	0.00%
2022/09/14	1	162.50	0	0.00	162.50	1	3,815	0.03%
2022/09/12	1	167.50	3	167.67	166.00	-2	3,850	-0.05%
2022/09/07	2	155.50	2	158.50	159.00	0	3,887	0.00%
2022/09/05	0.1	161.50	0	0.00	161.00	0.1	3,918	0.00%
2022/09/02	3	166.17	7	163.36	165.00	-4	3,940	-0.10%
2022/09/01	7	171.43	1	167.50	167.00	6	3,896	0.15%
2022/08/31	2	178.50	7	169.93	178.50	-5	3,774	-0.13%
2022/08/30	0	0.00	2	162.50	162.50	-2	3,705	-0.05%
2022/08/29	4.1	161.64	0	0.00	160.50	4.1	3,759	0.11%
2022/08/26	2	169.00	3	172.33	169.50	-1	3,908	-0.03%
2022/08/24	1	169.98	0	0.00	166.00	1	4,011	0.03%
2022/08/23	2	169.50	0	0.00	170.50	2	4,178	0.05%
2022/08/22	0	0.00	1	171.50	170.00	-1	4,325	-0.02%
2022/08/19	1	174.50	4	173.26	174.00	-3	4,424	-0.07%
2022/08/18	4	170.63	1	170.50	170.00	3	4,416	0.07%
2022/08/17	0	174.50	0	0.00	176.50	0	4,374	0.00%
2022/08/16	1	177.00	1	173.50	174.00	0	4,372	0.00%
2022/08/12	30	172.87	2	173.25	173.50	28	4,307	0.65%
2022/08/11	0	0.00	2	168.00	167.50	-2	4,296	-0.05%
2022/08/10	0	0.00	5	162.00	162.00	-5	4,311	-0.12%
2022/08/09	0	0.00	1	163.50	164.00	-1	4,338	-0.02%
2022/08/08	1	161.00	1	164.00	167.00	0	4,333	0.00%
2022/08/05	4	164.13	5	161.80	165.00	-1	4,327	-0.02%
2022/08/04	4	158.63	7	159.79	161.00	-3	4,311	-0.07%
2022/08/01	0	0.00	2	157.50	158.50	-2	4,240	-0.05%
2022/07/29	7	154.93	1	158.50	159.00	6	4,244	0.14%
2022/07/28	2	154.00	12	154.87	157.00	-10	4,189	-0.24%
2022/07/27	16	152.53	52	152.33	153.00	-36	4,114	-0.87%
2022/07/26	0	169.25	0	0.00	168.50	0	3,994	0.00%
2022/07/25	1	179.50	0	0.00	179.50	1	4,059	0.02%
2022/07/22	3	185.00	5.1	187.17	185.00	-2.1	4,026	-0.05%
2022/07/21	3	187.33	1	191.00	188.50	2	4,019	0.05%
2022/07/19	2	178.75	0	0.00	179.00	2	3,951	0.05%
2022/07/18	1	177.00	4	175.88	178.00	-3	3,977	-0.08%
2022/07/15	2	175.00	2	175.50	176.00	0	3,980	0.00%
2022/07/14	7	173.64	3	172.83	174.50	4	3,970	0.10%
2022/07/13	2	166.50	2	171.00	166.50	0	3,941	0.00%
2022/07/12	3	161.49	11	160.18	165.00	-8	3,903	-0.20%
2022/07/11	4	170.75	1	169.00	169.50	3	3,813	0.08%
2022/07/08	8	169.19	10	170.60	171.50	-2	3,795	-0.05%
2022/07/07	9	160.50	1	156.50	162.00	8	3,757	0.21%
2022/07/06	3	167.84	1	168.00	161.50	2	3,713	0.05%
2022/07/05	0	174.50	1	177.00	178.00	-1	3,657	-0.03%
2022/07/04	2	179.25	19	177.21	173.50	-17	3,675	-0.46%
2022/07/01	3	188.67	1	185.50	185.50	2	3,694	0.05%
2022/06/30	0	195.50	0	0.00	192.50	0	3,690	0.00%
2022/06/29	0	197.50	0	0.00	201.00	0	3,717	0.00%
2022/06/28	4	201.37	6	200.50	201.00	-2	3,750	-0.05%
2022/06/27	2	211.25	3	210.83	209.00	-1	3,814	-0.03%
2022/06/24	0	0.00	1	206.00	204.00	-1	3,791	-0.03%
2022/06/23	4	198.25	0	0.00	200.50	4	3,808	0.11%
2022/06/21	0	0.00	2	208.75	211.00	-2	3,831	-0.05%
2022/06/20	1	205.00	4	201.13	203.00	-3	3,800	-0.08%
2022/06/17	6	205.75	2	205.00	203.00	4	3,753	0.11%
2022/06/16	0	218.50	1	217.50	212.00	-1	3,709	-0.03%
2022/06/14	1	217.00	0	0.00	218.00	1	3,700	0.03%
2022/06/13	1	220.50	2	215.50	215.00	-1	3,654	-0.03%
2022/06/10	2	227.00	21	222.24	228.00	-19	3,624	-0.52%
2022/06/09	27	224.98	10	225.65	225.00	17	3,603	0.47%
2022/06/08	29	224.79	61	223.83	223.00	-32	3,583	-0.89%
2022/06/07	32	229.58	2	228.25	228.00	30	3,544	0.85%
2022/06/06	99	233.52	113	234.07	234.00	-14	3,492	-0.40%	大賣/
2022/06/02	6.1	222.92	23	221.46	221.00	-16.9	3,334	-0.51%
2022/06/01	77.1	227.71	17	227.47	227.00	60.1	3,312	1.82%
2022/05/31	21	226.05	41	220.87	225.00	-20	3,214	-0.62%
2022/05/30	30	215.82	59	216.12	218.00	-29	3,035	-0.96%
2022/05/27	100	213.19	112	216.57	217.00	-12	2,889	-0.42%	大賣/
2022/05/26	12	201.50	1	202.00	199.00	11	2,781	0.40%
2022/05/25	1	194.00	0	0.00	195.50	1	2,785	0.04%
2022/05/24	5	198.50	0	0.00	192.00	5	2,796	0.18%
2022/05/23	0	0.00	20	198.50	200.50	-20	2,778	-0.72%
2022/05/20	20	199.50	0	0.00	200.00	20	2,805	0.71%
2022/05/19	16	198.88	30	198.00	198.50	-14	2,822	-0.50%
2022/05/18	66	206.36	38	206.13	205.50	28	2,792	1.00%
2022/05/17	28	204.32	9	203.94	205.00	19	2,753	0.69%
2022/05/13	2	196.50	1	196.00	198.00	1	2,745	0.04%
2022/05/12	1	192.00	0	0.00	189.00	1	2,816	0.04%
2022/05/11	10	194.75	0	0.00	194.00	10	2,891	0.35%
2022/05/09	1	195.00	0	0.00	193.50	1	2,914	0.03%
2022/05/05	50	198.18	51	197.20	198.50	-1	2,864	-0.03%
2022/05/04	4	193.00	3	197.33	193.50	1	2,809	0.04%
2022/05/03	6	194.66	9	195.00	195.00	-3	2,752	-0.11%
2022/04/29	13.1	200.25	3	199.83	195.50	10.1	2,666	0.38%
2022/04/28	1	210.00	0	0.00	211.00	1	2,515	0.04%
2022/04/27	6	213.17	1	211.50	214.00	5	2,511	0.20%
2022/04/26	7	220.50	23	216.50	217.00	-16	2,525	-0.63%
2022/04/25	0	0.00	15	221.83	221.50	-15	2,546	-0.59%
2022/04/22	37	229.53	0	0.00	226.00	37	2,586	1.43%
2022/04/21	2	233.00	0	0.00	233.00	2	2,559	0.08%
2022/04/20	11	229.14	1	228.50	228.00	10	2,561	0.39%
2022/04/19	2	228.25	1	230.50	228.50	1	2,616	0.04%
2022/04/18	0	226.50	0	0.00	226.00	0	2,646	0.00%
2022/04/15	3	230.00	0	0.00	230.00	3	2,669	0.11%
2022/04/14	6	230.42	0	0.00	230.00	6	2,728	0.22%
2022/04/13	3	237.83	1	239.00	237.50	2	2,765	0.07%
2022/04/12	1	231.00	65	231.08	231.00	-64	2,835	-2.26%
2022/04/11	1.1	233.95	4	233.13	233.00	-3	2,837	-0.10%
2022/04/08	1.1	244.88	100	240.10	240.50	-98.9	2,810	-3.52%
2022/04/07	3.1	246.48	96	244.66	243.00	-92.9	2,792	-3.33%
2022/04/06	30.1	259.39	1	259.00	258.00	29.1	2,719	1.07%
2022/04/01	5.1	259.92	3	256.67	263.00	2.1	2,668	0.08%
2022/03/31	54.1	265.98	1	266.00	266.00	53.1	2,618	2.03%
2022/03/30	85	268.46	2	270.00	271.50	83	2,593	3.20%
2022/03/29	21	280.50	6	280.58	282.00	15	2,519	0.60%
2022/03/28	31	274.87	31	276.39	276.50	0	2,536	0.00%
2022/03/25	45.2	282.48	2	285.75	280.50	43.2	2,552	1.69%
2022/03/24	0	0.00	2	287.50	293.00	-2	2,506	-0.08%
2022/03/21	3	293.00	0	0.00	291.50	3	2,668	0.11%
2022/03/17	1	296.50	11	293.77	296.50	-10	2,857	-0.35%
2022/03/16	1	285.50	0	0.00	287.00	1	2,929	0.03%
2022/03/15	0	285.50	0	0.00	285.50	0	3,040	0.00%
2022/03/14	0	287.50	0	0.00	289.00	0	3,050	0.00%
2022/03/11	5	288.71	0	0.00	290.50	5	3,074	0.16%
2022/03/10	2	295.25	0	0.00	295.50	2	3,066	0.07%
2022/03/09	0	286.50	0	0.00	286.50	0	3,078	0.00%
2022/03/08	21.8	286.59	0	295.00	286.00	21.7	3,107	0.70%
2022/03/04	2	304.26	0	0.00	303.00	2	3,178	0.06%
2022/03/01	1	308.01	0	0.00	308.00	1	3,340	0.03%
2022/02/25	1	306.44	2.1	304.08	302.00	-1	3,351	-0.03%
2022/02/24	10	304.30	1	303.00	302.50	9	3,345	0.27%
2022/02/22	2.1	307.59	0	0.00	310.00	2.1	3,353	0.06%
2022/02/21	0	0.00	10	321.00	321.00	-10	3,347	-0.30%
2022/02/17	2	320.25	1	314.00	318.00	1	3,428	0.03%
2022/02/16	0	315.00	0	0.00	316.00	0	3,422	0.00%
2022/02/15	3	307.50	0	0.00	308.00	3	3,405	0.09%
2022/02/14	8	311.69	0	0.00	312.50	8	3,376	0.24%
2022/02/11	2	328.41	1	323.00	320.00	1	3,274	0.03%
2022/02/10	4	339.63	0	0.00	341.00	4	3,178	0.13%
2022/02/09	1	338.50	0	0.00	344.00	1	3,185	0.03%
2022/02/08	1	345.00	8	343.25	343.00	-7	3,174	-0.22%
2022/02/07	0	336.00	0	0.00	335.50	0	3,219	0.00%
2022/01/26	1	335.50	0	0.00	335.50	1	3,278	0.03%
2022/01/24	1	343.50	1	342.50	343.50	0	3,423	0.00%
2022/01/20	1	337.00	1	339.50	340.00	0	3,771	0.00%
2022/01/19	7	333.79	0	0.00	333.00	7	3,853	0.18%
2022/01/18	10	346.00	2	345.25	344.50	8	3,822	0.21%
2022/01/17	1	334.00	15	335.47	340.50	-14	3,781	-0.37%
2022/01/14	14	330.32	0	0.00	331.00	14	3,745	0.37%
2022/01/13	4	335.25	1	335.00	336.00	3	3,734	0.08%
2022/01/12	10	334.00	1	335.00	337.00	9	3,739	0.24%
2022/01/11	4	343.38	0	0.00	343.00	4	3,665	0.11%
2022/01/10	3.2	351.66	0	0.00	354.50	3.2	3,617	0.09%
2022/01/07	9	359.78	0	0.00	355.00	9	3,593	0.25%
2022/01/06	2	375.50	1.2	377.37	375.00	0.9	3,528	0.02%
2022/01/05	3	385.60	14.1	384.85	385.50	-11.1	3,486	-0.32%
2022/01/04	1.1	378.40	1.1	375.82	379.50	-0.1	3,406	0.00%
2022/01/03	2	371.53	0	0.00	372.00	2	3,396	0.06%
2021/12/30	1	375.00	1.4	376.61	374.50	-0.4	3,401	-0.01%
2021/12/29	0	0.00	1	371.00	371.00	-1	3,393	-0.03%
2021/12/28	2	372.50	0	0.00	371.50	2	3,407	0.06%
2021/12/24	5	370.80	1	371.50	370.00	4	3,423	0.12%
2021/12/23	5	372.90	0	374.50	372.50	5	3,422	0.15%
2021/12/22	2	378.00	1	374.50	376.00	1	3,471	0.03%
2021/12/20	4	366.88	0	0.00	367.00	4	3,446	0.12%
2021/12/17	0	0.00	30	376.75	376.00	-30	3,419	-0.88%
2021/12/16	45	383.56	17	383.74	383.00	28	3,391	0.83%
2021/12/15	6	384.25	21	387.38	380.50	-15	3,368	-0.45%
2021/12/14	20	384.00	0	0.00	385.00	20	3,329	0.60%
2021/12/13	47	389.86	49.1	389.82	382.50	-2	3,263	-0.06%
2021/12/10	0	0.00	40	371.00	374.00	-40	3,130	-1.28%
2021/12/09	47	375.35	13	368.65	377.00	34	3,055	1.11%
2021/12/08	5	367.50	4	362.00	362.00	1	2,991	0.03%
2021/12/07	1	360.50	7	361.00	362.00	-6	2,961	-0.20%
2021/12/06	0	0.00	1	357.00	355.00	-1	2,948	-0.03%
2021/12/03	1	355.00	1	357.00	355.50	0	2,979	0.00%
2021/12/02	17	349.79	0	0.00	352.00	17	3,000	0.57%
2021/12/01	1.1	357.55	0	0.00	358.00	1.1	3,036	0.04%
2021/11/30	4	365.13	8.1	368.48	362.50	-4.1	3,072	-0.13%
2021/11/29	0	0.00	27.1	361.55	364.50	-27.1	3,017	-0.90%
2021/11/26	17.2	344.79	20	339.50	340.50	-2.9	2,913	-0.10%
2021/11/25	9	352.94	4	357.25	351.00	5	2,917	0.17%
2021/11/24	2	356.00	2	360.22	356.00	0	2,905	0.00%
2021/11/23	7	353.43	7	360.50	353.50	0	2,883	0.00%
2021/11/19	2	349.50	19	353.50	351.50	-17	2,886	-0.59%
2021/11/18	22.1	351.70	0	0.00	352.50	22.1	2,902	0.76%
2021/11/17	7	363.00	8	360.88	361.00	-1	2,905	-0.03%
2021/11/16	16	359.72	6	360.00	357.50	10	2,909	0.34%
2021/11/15	1	354.50	0	0.00	352.00	1	2,900	0.03%
2021/11/12	0	0.00	60	351.48	349.50	-60	2,922	-2.05%
2021/11/11	7	349.50	10	352.55	348.00	-3	2,935	-0.10%
2021/11/10	5	348.10	3	350.33	350.50	2	2,968	0.07%
2021/11/09	3	350.00	0.1	352.00	349.00	3	3,001	0.10%
2021/11/08	61	347.65	0	0.00	347.00	61	3,013	2.03%
2021/11/05	5	349.00	35	354.30	356.00	-30	2,990	-1.00%
2021/11/04	37	349.68	1.1	362.45	354.00	36	2,994	1.20%
2021/11/03	1	358.00	38	357.55	358.00	-37	2,962	-1.25%
2021/11/02	31	349.73	26	349.50	346.50	5	2,937	0.17%
2021/11/01	2	353.00	1	359.00	358.50	1	2,913	0.03%
2021/10/29	6	349.50	184	356.98	357.50	-178	2,823	-6.30%	大賣/鉅額交易
2021/10/28	20	328.15	241	324.95	325.00	-221	2,515	-8.78%	大賣/鉅額交易
2021/10/27	38	321.70	22	319.20	329.00	16	2,537	0.63%
2021/10/26	10	306.50	0	0.00	305.00	10	2,596	0.39%
2021/10/25	15	300.33	10	302.50	300.00	5	2,643	0.19%
2021/10/22	0	0.00	5	305.70	305.00	-5	2,734	-0.18%
2021/10/21	46	303.01	2	303.25	300.50	44	2,778	1.58%
2021/10/20	29	302.52	3	304.00	302.00	26	2,827	0.92%
2021/10/18	5	304.99	0	0.00	300.00	5	2,874	0.17%
2021/10/15	6	303.83	0	0.00	304.00	6	2,889	0.21%
2021/10/14	23	299.39	0	0.00	298.50	23	2,925	0.79%
2021/10/13	25	301.96	0	0.00	295.50	25	2,955	0.85%
2021/10/12	6	302.01	6	304.75	305.50	0	2,981	0.00%
2021/10/08	4	308.75	0	0.00	305.50	4	3,053	0.13%
2021/10/07	1	312.50	1	311.50	311.50	0	3,154	0.00%
2021/10/06	3	299.00	0	0.00	301.00	3	3,220	0.09%
2021/10/01	7.1	305.00	0	0.00	303.50	7.1	3,343	0.21%
2021/09/30	0.1	302.50	0	0.00	310.00	0.1	3,377	0.00%
2021/09/29	11	300.96	0	0.00	301.50	11	3,393	0.32%
2021/09/28	5	315.50	0	0.00	314.50	5	3,384	0.15%
2021/09/27	25	323.60	30	327.75	323.50	-5	3,394	-0.15%
2021/09/24	0	0.00	1	320.50	319.50	-1	3,409	-0.03%
2021/09/23	0	321.00	2	321.50	319.50	-2	3,487	-0.06%
2021/09/22	22	318.30	2	318.50	319.50	20	3,575	0.56%
2021/09/16	37	317.26	0	0.00	317.00	37	3,697	1.00%
2021/09/15	51	317.90	0	0.00	316.00	51	3,745	1.36%
2021/09/14	10	322.00	0	0.00	320.50	10	3,785	0.26%
2021/09/13	53.1	323.07	1	320.00	319.00	52.1	3,835	1.36%
2021/09/10	0	333.00	0	0.00	334.00	0	3,807	0.00%
2021/09/08	28.1	335.14	5	337.00	326.50	23.1	3,895	0.59%
2021/09/07	33.5	346.68	31	346.29	339.00	2.5	3,929	0.06%
2021/09/06	3	356.50	213	354.76	355.00	-210	3,984	-5.27%	大賣/鉅額交易
2021/09/03	5	351.10	75	350.33	351.00	-70	4,103	-1.71%
2021/09/02	30	344.18	4	343.00	340.00	26	4,294	0.61%
2021/09/01	8	341.88	5	342.40	344.00	3	4,272	0.07%
2021/08/31	2	328.25	0	0.00	330.50	2	4,243	0.05%
2021/08/30	3	326.00	0	0.00	327.50	3	4,231	0.07%
2021/08/24	12	319.79	12	325.33	319.50	0	4,280	0.00%
2021/08/20	20.1	315.42	0	0.00	310.00	20.1	4,262	0.47%
2021/08/19	12	325.75	5	327.50	324.50	7	4,276	0.16%
2021/08/16	2	320.50	0	0.00	321.00	2	4,328	0.05%
2021/08/11	3	335.00	1	341.50	335.50	2	4,443	0.05%
2021/08/10	6.1	337.69	5	340.50	337.00	1.1	4,482	0.02%
2021/08/09	60.1	343.71	0	0.00	338.00	60.1	4,528	1.33%
2021/08/06	62.1	346.25	15	348.33	348.50	47.1	4,603	1.02%
2021/08/05	7	349.21	20	343.25	350.00	-13	4,629	-0.28%
2021/08/04	10.1	337.51	0	0.00	337.00	10.1	4,707	0.21%
2021/08/03	0.3	336.50	0	0.00	336.50	0.3	4,743	0.01%
2021/08/02	23.3	338.77	10	340.50	338.50	13.3	4,717	0.28%
2021/07/30	33	349.35	0	0.00	346.00	33	4,676	0.71%
2021/07/29	1	343.00	0	0.00	347.50	1	4,532	0.02%
2021/07/28	45	353.00	0	0.00	344.50	45	4,562	0.99%
2021/07/27	56	360.46	1	357.00	356.00	55	4,648	1.18%
2021/07/26	21	364.52	0	0.00	363.00	21	4,752	0.44%
2021/07/23	6	371.75	4	370.88	370.00	2	4,753	0.04%
2021/07/22	7	375.93	7	373.21	372.50	0	4,756	0.00%
2021/07/21	0	0.00	1	380.46	376.00	-1	4,725	-0.02%
2021/07/20	2	378.25	1	374.50	375.00	1	4,741	0.02%
2021/07/19	0	382.00	0	0.00	381.50	0	4,715	0.00%
2021/07/16	10	389.45	0	0.00	390.00	10	4,728	0.21%
2021/07/15	1	392.50	1	395.00	392.50	0	4,731	0.00%
2021/07/14	4	389.13	7.1	391.30	395.00	-3.1	4,677	-0.07%
2021/07/13	4	384.88	3.1	384.92	381.00	0.9	4,599	0.02%
2021/07/12	4	380.88	9.2	379.93	381.00	-5.2	4,558	-0.11%
2021/07/09	3.2	363.57	2.1	367.44	370.00	1.1	4,501	0.02%
2021/07/07	3	369.50	2	369.00	371.00	1	4,520	0.02%
2021/07/06	1	380.00	2	378.25	376.00	-1	4,489	-0.02%
2021/07/05	3	379.67	5	381.30	382.00	-2	4,512	-0.04%
2021/07/02	6	369.50	3	374.50	374.50	3	4,491	0.07%
2021/07/01	10	369.25	2.3	370.25	366.00	7.7	4,530	0.17%
2021/06/30	2.1	380.98	20.4	381.60	375.00	-18.3	4,535	-0.40%
2021/06/29	18.4	379.44	66	379.56	375.00	-47.6	4,487	-1.06%
2021/06/28	80.1	378.37	37.6	375.24	380.00	42.5	4,418	0.96%
2021/06/25	2	370.25	1	369.93	364.00	1	4,310	0.02%
2021/06/24	0.2	370.50	0	0.00	366.00	0.2	4,362	0.00%
2021/06/23	267	373.34	1	375.00	373.50	266	4,387	6.06%	大買/鉅額交易
2021/06/22	1	372.00	1	369.50	368.00	0	4,348	0.00%
2021/06/21	1	366.50	9	366.89	363.00	-8	4,326	-0.18%
2021/06/18	2	371.00	0	371.50	364.00	2	4,329	0.05%
2021/06/16	17.2	367.06	24	376.50	364.50	-6.8	4,289	-0.16%
2021/06/15	26	374.56	26	376.62	376.00	0	4,251	0.00%
2021/06/11	70	371.91	65	369.69	373.50	5	4,181	0.12%
2021/06/10	34	361.03	28.1	359.53	358.00	5.9	4,006	0.15%
2021/06/07	1	323.97	0	0.00	325.00	1	3,889	0.03%
2021/06/03	1	326.00	0	0.00	327.00	1	3,992	0.03%
2021/06/01	20	330.00	0	0.00	329.00	20	4,099	0.49%
2021/05/31	1.1	326.07	1	328.00	326.00	0.1	4,147	0.00%
2021/05/28	2	326.00	2	324.00	326.00	0	4,201	0.00%
2021/05/27	12	319.92	1	319.00	321.00	11	4,277	0.26%
2021/05/26	0	0.00	13	331.04	323.00	-13	4,298	-0.30%
2021/05/25	5	328.60	5	324.70	328.00	0	4,318	0.00%
2021/05/24	6	310.34	6	305.50	312.50	0	4,372	0.00%
2021/05/21	10	300.50	81	307.35	307.50	-71	4,449	-1.60%
2021/05/20	71.1	301.38	0	0.00	299.00	71.1	4,524	1.57%
2021/05/19	0	0.00	1	314.00	314.00	-1	4,618	-0.02%
2021/05/18	1	313.97	2	307.75	314.00	-1	4,656	-0.02%
2021/05/17	3	295.83	3	297.83	300.00	0	4,788	0.00%
2021/05/14	2.1	316.64	2	321.00	302.50	0.1	4,979	0.00%
2021/05/13	2	324.50	1	325.50	322.50	1	5,298	0.02%
2021/05/12	7	319.14	2	327.50	328.50	5	5,329	0.09%
2021/05/11	2	322.75	5	325.00	322.50	-3	5,286	-0.06%
2021/05/10	1	338.49	1.1	333.68	338.50	-0.1	5,285	0.00%
2021/05/07	0	0.00	7	336.50	337.50	-7	5,327	-0.13%
2021/05/05	1	328.00	21	323.14	326.00	-20	5,423	-0.37%
2021/05/04	7.2	330.93	4	330.00	322.00	3.2	5,473	0.06%
2021/05/03	4.1	345.75	8	348.88	350.00	-3.9	5,365	-0.07%
2021/04/28	1.1	365.60	1	365.50	365.00	0.1	5,387	0.00%
2021/04/26	4	371.25	4	370.38	372.00	0	5,676	0.00%
2021/04/22	0	371.50	0	0.00	367.50	0	5,873	0.00%
2021/04/21	2.1	372.86	5	373.00	371.50	-2.9	6,144	-0.05%
2021/04/20	11	380.05	0	0.00	381.00	11	6,408	0.17%
2021/04/19	1	378.00	0	0.00	379.50	1	6,503	0.02%
2021/04/16	1	382.50	3	382.67	383.00	-2	6,764	-0.03%
2021/04/15	0.1	374.50	0	0.00	376.50	0.1	6,849	0.00%
2021/04/14	4	367.25	49	368.82	369.50	-45	7,039	-0.64%
2021/04/13	0	379.50	5	381.00	375.50	-5	7,131	-0.07%
2021/04/12	3	378.01	0	0.00	381.50	3	7,168	0.04%
2021/04/09	5	379.90	45	379.26	379.00	-40	7,375	-0.54%
2021/04/08	1	387.00	1	386.00	385.50	0	7,377	0.00%
2021/04/07	4	382.63	22	384.70	384.50	-18	7,368	-0.24%
2021/04/06	2	390.50	1.3	395.08	390.00	0.7	7,314	0.01%
2021/04/01	2	390.50	2	389.50	389.50	0	7,298	0.00%
2021/03/31	20.1	394.79	0	0.00	391.00	20.1	7,273	0.28%
2021/03/30	38	394.70	1	388.50	395.00	37	7,251	0.51%
2021/03/29	11	394.95	3	398.50	390.50	8	7,230	0.11%
2021/03/26	3.3	394.59	9	391.17	397.00	-5.7	7,177	-0.08%
2021/03/25	1	384.00	0	0.00	386.00	1	7,131	0.01%
2021/03/24	2	389.00	2	384.75	384.00	0	7,141	0.00%
2021/03/23	0	384.00	0	0.00	385.00	0	7,115	0.00%
2021/03/22	2	384.50	2.3	386.37	384.00	-0.3	7,134	0.00%
2021/03/19	5	379.60	0	0.00	380.00	5	7,152	0.07%
2021/03/17	2	389.75	2	391.00	389.50	0	7,331	0.00%
2021/03/16	2	390.00	0	0.00	389.50	2	7,354	0.03%
2021/03/15	1	391.00	0	0.00	392.00	1	7,417	0.01%
2021/03/12	8	397.69	6.1	396.99	393.50	1.9	7,427	0.03%
2021/03/11	1	387.00	1	385.50	386.50	0	7,369	0.00%
2021/03/10	1	379.50	0	0.00	381.00	1	7,382	0.01%
2021/03/09	5	371.70	3	374.83	375.50	2	7,422	0.03%
2021/03/08	3	381.17	22	382.00	380.00	-19	7,506	-0.25%
2021/03/05	5	364.20	6	370.50	371.00	-1	7,430	-0.01%
2021/03/04	9	370.28	1	367.00	369.00	8	7,423	0.11%
2021/03/03	1.1	380.05	25	374.86	380.50	-24	7,351	-0.33%
2021/03/02	7.1	373.71	3	374.17	371.50	4.1	7,307	0.06%
2021/02/26	16.2	381.64	1	380.50	380.50	15.2	7,252	0.21%
2021/02/25	10.1	400.18	2	394.75	393.00	8.1	7,230	0.11%
2021/02/24	3	401.00	3.4	402.35	400.50	-0.4	7,278	0.00%
2021/02/23	10.1	408.40	7	406.93	406.50	3.1	7,217	0.04%
2021/02/22	19	411.92	20	409.92	413.50	-1	7,196	-0.01%
2021/02/19	3.4	389.74	1	396.00	398.00	2.4	7,124	0.03%
2021/02/18	5.1	379.62	3	380.00	381.00	2.1	7,100	0.03%
2021/02/17	3.1	378.53	3	382.50	379.50	0.1	7,226	0.00%
2021/02/05	17.1	374.52	6	373.58	370.50	11.1	7,066	0.16%
2021/02/04	27.3	388.50	15	387.80	388.00	12.3	6,827	0.18%
2021/02/03	5	436.30	12	429.04	425.50	-7	6,458	-0.11%
2021/02/02	23	433.17	9	435.11	434.50	14	6,391	0.22%
2021/02/01	8	416.81	9	417.67	420.50	-1	6,381	-0.02%
2021/01/29	4	420.25	4	423.75	414.00	0	6,363	0.00%
2021/01/28	11	420.86	19	423.68	418.00	-8	6,359	-0.13%
2021/01/27	9	435.22	4	430.25	435.00	5	6,321	0.08%
2021/01/26	9	444.00	78	439.00	435.00	-69	6,263	-1.10%
2021/01/25	22	458.80	50	456.06	451.00	-28	6,183	-0.45%
2021/01/22	8	458.75	28.2	460.17	457.50	-20.2	6,156	-0.33%
2021/01/21	58	460.95	35	458.70	458.00	23	6,176	0.37%
2021/01/20	47	453.24	72	454.13	446.00	-25	6,149	-0.41%
2021/01/19	47.2	431.22	36	428.53	445.00	11.2	5,938	0.19%
2021/01/18	54	423.09	25	423.72	424.50	29	5,865	0.49%
2021/01/15	5	425.00	19	426.26	419.50	-14	5,817	-0.24%
2021/01/14	45	433.67	61	441.84	424.00	-16	5,717	-0.28%
2021/01/13	46	412.64	9.1	415.37	423.50	36.9	5,467	0.67%
2021/01/12	9	387.39	27	389.46	385.00	-18	5,281	-0.34%
2021/01/11	12.1	394.71	24	392.98	394.00	-11.9	5,196	-0.23%
2021/01/08	8	355.56	14.1	356.49	363.00	-6.1	4,960	-0.12%
2021/01/07	47	354.45	18	357.06	355.00	29	4,890	0.59%
2021/01/06	12	374.29	27	375.44	371.00	-15	4,831	-0.31%
2021/01/05	2	369.30	4	368.00	369.00	-2	4,874	-0.04%
2021/01/04	56	364.93	13	370.08	364.50	43	5,050	0.85%
2020/12/31	31	352.85	32	351.20	346.00	-1	4,850	-0.02%
2020/12/30	4	343.50	0	0.00	344.00	4	4,814	0.08%
2020/12/28	2	347.75	1	350.00	344.50	1	4,809	0.02%
2020/12/25	2	343.00	0	0.00	344.00	2	4,793	0.04%
2020/12/24	0	0.00	5	351.00	347.00	-5	4,805	-0.10%
2020/12/22	0	0.00	0.1	350.00	342.50	-0.1	4,845	0.00%
2020/12/18	1	343.00	0	0.00	343.00	1	4,866	0.02%
2020/12/16	4	344.50	2	345.75	346.00	2	4,918	0.04%
2020/12/15	0	0.00	0.1	335.00	340.50	-0.1	4,891	0.00%
2020/12/14	13	343.31	3	350.50	337.50	10	4,897	0.20%
2020/12/11	7	344.00	1	340.00	339.00	6	4,832	0.12%
2020/12/10	2	347.25	0	0.00	350.00	2	4,778	0.04%
2020/12/09	0	0.00	19.1	354.21	358.00	-19.1	4,798	-0.40%
2020/12/08	2	343.25	2	344.50	345.00	0	4,774	0.00%
2020/12/07	10.1	340.75	1	339.50	340.00	9.1	4,827	0.19%
2020/12/04	0	0.00	1	350.00	347.50	-1	4,786	-0.02%
2020/12/03	3.1	348.45	26	345.27	350.00	-22.9	4,756	-0.48%
2020/12/02	23	348.57	2	346.75	347.00	21	4,735	0.44%
2020/12/01	1	333.00	0	0.00	336.50	1	4,650	0.02%
2020/11/30	1.1	334.23	1	335.50	335.00	0.1	4,699	0.00%
2020/11/27	0	0.00	21	331.60	333.00	-21	4,671	-0.45%
2020/11/26	1	332.00	1	332.00	331.50	0	4,699	0.00%
2020/11/25	7	330.07	0	0.00	329.00	7	4,728	0.15%
2020/11/24	1	338.00	24	331.94	337.00	-23	4,750	-0.48%
2020/11/23	9	339.78	9	341.94	334.50	0	4,819	0.00%
2020/11/20	137	336.45	33	335.33	338.00	104	4,863	2.14%	大買/鉅額交易
2020/11/19	20	337.75	43	335.15	336.00	-23	4,921	-0.47%
2020/11/18	93	332.27	4	334.50	334.50	89	4,929	1.81%
2020/11/17	13	329.12	20	333.95	327.00	-7	4,936	-0.14%
2020/11/16	56	329.49	3	329.17	332.00	53	5,054	1.05%
2020/11/11	0	0.00	1	319.00	318.50	-1	5,115	-0.02%
2020/11/10	7	319.57	0	0.00	315.00	7	5,088	0.14%
2020/11/09	30	324.00	33	320.86	321.00	-3	5,127	-0.06%
2020/11/06	2	318.00	3	317.67	314.00	-1	5,152	-0.02%
2020/11/05	1	316.00	2	314.00	316.00	-1	5,164	-0.02%
2020/11/04	8	304.38	28	307.05	310.00	-20	5,164	-0.39%
2020/11/03	0	0.00	1.3	306.15	306.00	-1.3	5,201	-0.02%
2020/11/02	22.2	304.06	5	308.50	302.50	17.2	5,250	0.33%
2020/10/30	3	308.83	3.1	311.65	311.00	-0.1	5,242	0.00%
2020/10/29	26	309.98	44	308.74	309.50	-18	5,309	-0.34%
2020/10/28	25.2	320.21	10	319.00	319.50	15.2	5,415	0.28%
2020/10/27	4	312.75	0	0.00	314.50	4	5,412	0.07%
2020/10/26	1	310.50	0	0.00	310.50	1	5,480	0.02%
2020/10/22	2	313.75	40	309.33	310.00	-38	5,896	-0.64%
2020/10/21	10	318.50	80	317.81	314.50	-70	5,982	-1.17%
2020/10/20	33	315.30	230	316.41	315.50	-197	6,028	-3.27%	大賣/鉅額交易
2020/10/19	52	308.65	16	309.00	310.00	36	5,975	0.60%
2020/10/16	111	310.41	85	311.19	309.00	26	5,999	0.43%	大買/
2020/10/15	63	312.08	62	313.17	313.50	1	6,078	0.02%
2020/10/14	152	317.84	157	317.81	314.50	-5	6,227	-0.08%	大買/大賣/
2020/10/13	7	315.50	49	312.51	317.50	-42	6,344	-0.66%
2020/10/12	51	303.29	60	307.72	310.00	-9	6,226	-0.14%
2020/10/08	8	287.38	1	290.50	289.50	7	6,091	0.11%
2020/10/07	11	287.27	0	0.00	285.00	11	6,154	0.18%
2020/10/06	20	290.00	0	0.00	288.50	20	6,195	0.32%
2020/09/30	21	287.60	0	0.00	286.50	21	6,498	0.32%
2020/09/29	1	289.00	2	287.25	288.50	-1	6,728	-0.01%
2020/09/28	61	285.75	2	284.75	284.00	59	6,934	0.85%
2020/09/25	12	281.17	0	0.00	278.00	12	7,068	0.17%
2020/09/24	61	289.92	0	0.00	287.00	61	7,096	0.86%
2020/09/23	32	293.30	62	296.23	297.50	-30	7,090	-0.42%
2020/09/22	90	297.96	0	0.00	292.50	90	7,152	1.26%
2020/09/21	35	301.50	0	0.00	299.00	35	7,186	0.49%
2020/09/18	0.1	302.00	55	302.14	302.50	-54.9	7,237	-0.76%
2020/09/17	58	299.74	2	304.00	299.50	56	7,280	0.77%
2020/09/16	11	301.64	25	304.16	303.00	-14	7,335	-0.19%
2020/09/15	2	299.00	0	0.00	298.50	2	7,428	0.03%
2020/09/14	6	298.25	2	299.00	297.00	4	7,570	0.05%
2020/09/10	0	0.00	16	293.06	289.50	-16	7,673	-0.21%
2020/09/08	0	0.00	10	286.00	287.00	-10	7,911	-0.13%
2020/09/04	1	280.00	4	282.50	292.00	-3	8,172	-0.04%
2020/09/03	4	286.75	0	0.00	287.50	4	8,358	0.05%
2020/09/02	2	289.00	0	0.00	291.00	2	8,352	0.02%
2020/09/01	2	287.00	3	290.00	288.50	-1	8,549	-0.01%
2020/08/31	1	290.00	3	292.50	286.00	-2	8,586	-0.02%
2020/08/28	1	291.00	10	290.00	291.00	-9	8,624	-0.10%
2020/08/27	11	293.55	2	295.75	296.00	9	8,689	0.10%
2020/08/26	21	283.12	19	287.74	290.50	2	8,739	0.02%
2020/08/25	36	274.39	30	277.00	280.00	6	8,704	0.07%
2020/08/24	3	269.50	1	272.00	275.00	2	8,806	0.02%
2020/08/21	4	263.75	1	265.00	266.00	3	8,783	0.03%
2020/08/20	7	260.50	0	0.00	260.00	7	8,803	0.08%
2020/08/19	9	285.06	2	290.00	281.50	7	8,640	0.08%
2020/08/18	8	286.44	3	288.17	284.50	5	8,670	0.06%
2020/08/13	4	299.50	6	301.17	299.50	-2	8,922	-0.02%
2020/08/12	40	290.50	83	297.07	303.00	-43	9,009	-0.48%
2020/08/11	45	295.52	16	301.22	294.00	29	9,200	0.32%
2020/08/10	26	297.33	5	296.50	298.00	21	9,239	0.23%
2020/08/07	0	0.00	1	305.50	303.50	-1	9,257	-0.01%
2020/08/06	3	303.00	12	306.88	302.50	-9	9,324	-0.10%
2020/08/05	8	304.50	3	303.50	304.50	5	9,388	0.05%
2020/08/04	1	303.00	6	302.25	302.00	-5	9,594	-0.05%
2020/08/03	21	303.17	0	0.00	299.00	21	9,723	0.22%
2020/07/31	40	317.64	6	318.42	317.00	34	9,641	0.35%
2020/07/30	1	321.00	12	320.42	322.00	-11	9,631	-0.11%
2020/07/29	25	325.56	16	321.97	318.50	9	9,633	0.09%
2020/07/28	28	351.16	66	353.61	334.00	-38	9,465	-0.40%
2020/07/27	42	335.76	17	331.00	339.00	25	9,463	0.26%
2020/07/24	3	323.83	55	327.50	321.00	-52	9,566	-0.54%
2020/07/23	43	324.66	50	320.90	326.00	-7	9,641	-0.07%
2020/07/21	41	326.95	7	327.07	330.50	34	9,809	0.35%
2020/07/20	9	325.61	1	322.50	317.50	8	9,774	0.08%
2020/07/17	14	323.96	20	327.93	331.00	-6	9,753	-0.06%
2020/07/16	2	317.50	1	320.00	315.00	1	9,581	0.01%
2020/07/14	0	0.00	1	320.00	321.50	-1	9,645	-0.01%
2020/07/13	3	318.83	5	315.50	319.00	-2	9,632	-0.02%
2020/07/10	8	316.31	2	317.75	311.50	6	9,654	0.06%
2020/07/09	6	328.83	11	330.64	326.00	-5	9,583	-0.05%
2020/07/08	12	320.92	10	316.75	326.00	2	9,438	0.02%
2020/07/07	4	308.88	9	311.78	306.00	-5	9,258	-0.05%
2020/07/06	9	303.72	1	305.50	306.00	8	9,098	0.09%
2020/07/03	3	292.33	3	294.67	293.00	0	9,016	0.00%
2020/07/01	0	0.00	2	295.25	292.50	-2	9,165	-0.02%
2020/06/30	1	298.00	0	0.00	299.00	1	9,209	0.01%
2020/06/29	1	293.50	4	293.00	291.00	-3	9,242	-0.03%
2020/06/24	0	0.00	45	298.00	295.00	-45	9,271	-0.49%
2020/06/23	13	300.46	1	299.50	299.00	12	9,363	0.13%
2020/06/22	3	306.83	16	306.63	305.00	-13	9,378	-0.14%
2020/06/19	59	299.21	6.8	298.11	297.00	52.2	9,436	0.55%
2020/06/18	0	0.00	15	292.13	291.50	-15	9,362	-0.16%
2020/06/17	5	293.60	2	295.50	293.50	3	9,370	0.03%
2020/06/16	15	295.87	6	292.33	296.50	9	9,445	0.10%
2020/06/15	8	292.13	3	292.67	283.00	5	9,512	0.05%
2020/06/12	13	290.15	12	290.13	289.00	1	9,518	0.01%
2020/06/11	6	292.25	8	291.94	288.50	-2	9,579	-0.02%
2020/06/10	26	290.60	8	290.19	294.50	18	9,617	0.19%
2020/06/09	1	280.50	5	283.50	282.00	-4	9,584	-0.04%
2020/06/08	5	284.90	5	287.70	282.00	0	9,739	0.00%
2020/06/05	0	0.00	3	278.50	278.00	-3	9,588	-0.03%
2020/06/04	4	276.50	4	278.13	278.00	0	9,615	0.00%
2020/06/03	4	276.88	18	276.42	277.00	-14	9,657	-0.14%
2020/06/02	1	265.50	5	271.10	272.50	-4	9,590	-0.04%
2020/06/01	0	0.00	28	263.95	264.00	-28	9,515	-0.29%
2020/05/29	2	252.50	6	251.33	257.00	-4	9,450	-0.04%
2020/05/28	3	247.17	2	246.50	247.00	1	9,314	0.01%
2020/05/27	0	0.00	4	249.50	247.00	-4	9,339	-0.04%
2020/05/26	11	248.36	6	244.00	244.00	5	9,312	0.05%
2020/05/25	12	243.58	3	244.83	250.00	9	9,277	0.10%
2020/05/22	17	239.24	30	238.75	239.50	-13	9,252	-0.14%
2020/05/21	3	250.83	10	249.45	251.00	-7	9,151	-0.08%
2020/05/20	6	245.17	2	248.50	246.00	4	9,136	0.04%
2020/05/19	13	247.69	11	252.41	252.00	2	9,144	0.02%
2020/05/18	39	252.69	13	251.23	248.00	26	9,138	0.28%
2020/05/15	0	0.00	4	269.25	268.50	-4	9,067	-0.04%
2020/05/14	3	267.50	1	268.50	267.00	2	9,246	0.02%
2020/05/13	28	269.59	6	272.75	272.50	22	9,401	0.23%
2020/05/12	4	276.63	38	277.22	274.50	-34	9,597	-0.35%
2020/05/11	41	282.93	10	289.05	282.50	31	9,749	0.32%
2020/05/08	17	278.38	16	280.88	281.50	1	9,658	0.01%
2020/05/07	1	268.50	4	267.13	272.50	-3	9,485	-0.03%
2020/05/06	1	263.00	4	263.38	262.50	-3	9,424	-0.03%
2020/05/05	7	264.29	4	263.25	262.50	3	9,461	0.03%
2020/05/04	1	262.50	10	262.90	264.00	-9	9,599	-0.09%
2020/04/30	9	269.44	8	268.31	269.00	1	9,591	0.01%
2020/04/29	9	254.67	28	258.04	261.50	-19	9,507	-0.20%
2020/04/28	29	246.24	21	243.98	247.00	8	9,371	0.09%
2020/04/27	42	250.77	166	250.30	251.50	-124	9,332	-1.33%	大賣/鉅額交易
2020/04/24	2	253.00	13	257.65	251.00	-11	9,223	-0.12%
2020/04/23	13	260.23	13	261.50	260.00	0	9,121	0.00%
2020/04/22	37	259.42	16	260.50	259.00	21	9,150	0.23%
2020/04/21	1	266.00	12	267.54	265.50	-11	9,047	-0.12%
2020/04/20	13	271.85	20	269.88	274.00	-7	9,040	-0.08%
2020/04/17	41	282.66	53	277.98	274.00	-12	9,030	-0.13%
2020/04/16	6	268.17	8	269.19	270.00	-2	8,957	-0.02%
2020/04/15	54	274.18	1	275.00	272.00	53	8,998	0.59%
2020/04/14	1	270.00	5	269.20	273.00	-4	9,145	-0.04%
2020/04/13	0	0.00	14	264.14	263.00	-14	9,200	-0.15%
2020/04/10	17	270.00	4	268.25	268.50	13	9,301	0.14%
2020/04/09	3	269.50	1	269.00	269.00	2	9,423	0.02%
2020/04/08	3	277.67	1	276.00	275.00	2	9,461	0.02%
2020/04/07	11	283.91	2	284.00	278.00	9	9,453	0.10%
2020/04/06	0	0.00	4	272.63	278.00	-4	9,400	-0.04%
2020/03/31	1	266.50	1	261.50	263.50	0	9,358	0.00%
2020/03/30	4	255.75	6	256.08	260.50	-2	9,283	-0.02%
2020/03/27	90	259.58	10	258.50	254.50	80	9,259	0.86%
2020/03/26	8	253.94	2	255.00	256.00	6	9,139	0.07%
2020/03/25	6	257.33	5	255.40	256.50	1	9,217	0.01%
2020/03/24	52	241.49	7	237.93	242.50	45	9,130	0.49%
2020/03/23	9	215.39	11	211.55	222.50	-2	9,079	-0.02%
2020/03/20	12	214.25	1	214.50	215.00	11	9,071	0.12%
2020/03/19	9	204.44	13	200.73	195.50	-4	8,953	-0.04%
2020/03/18	6	220.08	1	222.00	217.00	5	8,882	0.06%
2020/03/17	11	233.55	5	231.00	219.00	6	8,936	0.07%
2020/03/16	5	245.80	7	248.21	236.00	-2	8,824	-0.02%
2020/03/13	59	221.48	15	227.40	249.50	44	8,770	0.50%
2020/03/12	8	239.38	50	238.37	238.00	-42	8,578	-0.49%
2020/03/11	8	266.81	2	272.50	264.00	6	8,451	0.07%
2020/03/10	1	275.00	4	270.75	273.50	-3	8,562	-0.04%
2020/03/09	4	279.50	5	277.40	274.50	-1	8,710	-0.01%
2020/03/06	1	289.00	2	287.75	288.50	-1	8,735	-0.01%
2020/03/05	10	287.00	54	288.16	290.00	-44	8,898	-0.49%
2020/03/04	12	282.50	13	277.69	279.50	-1	8,940	-0.01%
2020/03/03	3	281.50	3	278.50	277.50	0	8,979	0.00%
2020/03/02	6	268.25	5	269.00	272.50	1	8,958	0.01%
2020/02/27	19	278.53	58	277.86	273.50	-39	8,954	-0.44%
2020/02/26	0	0.00	12	283.00	284.00	-12	8,910	-0.13%
2020/02/25	27	287.06	2	287.00	286.50	25	8,915	0.28%
2020/02/24	2	283.75	3	282.33	285.50	-1	8,919	-0.01%
2020/02/21	15	284.30	20	284.90	283.00	-5	8,925	-0.06%
2020/02/20	17	286.03	12	286.75	289.50	5	8,875	0.06%
2020/02/19	45	283.48	20	283.40	280.50	25	8,745	0.29%
2020/02/18	16	282.84	39	283.73	280.00	-23	8,692	-0.26%
2020/02/17	26	292.27	32	292.89	291.00	-6	8,523	-0.07%
2020/02/14	48	308.05	12	308.25	307.00	36	8,304	0.43%
2020/02/13	81	319.27	24	321.25	315.50	57	8,115	0.70%
2020/02/12	1	312.00	12	307.13	316.00	-11	7,839	-0.14%
2020/02/11	61	299.70	15	299.20	302.00	46	7,658	0.60%
2020/02/10	3	287.50	14	289.71	290.50	-11	7,652	-0.14%
2020/02/07	15	293.33	21	292.71	293.50	-6	7,716	-0.08%
2020/02/06	23	293.96	11	292.23	295.00	12	7,813	0.15%
2020/02/05	22	283.61	36	288.51	292.50	-14	7,736	-0.18%
2020/02/04	0	0.00	21	276.00	275.00	-21	7,620	-0.28%
2020/02/03	34	271.13	8	265.00	270.50	26	7,671	0.34%
2020/01/31	21	278.67	11	280.59	282.00	10	7,660	0.13%
2020/01/30	25	274.18	12	274.50	275.50	13	7,732	0.17%
2020/01/20	0	0.00	20	285.75	286.00	-20	7,977	-0.25%
2020/01/17	0	0.00	21	285.29	285.50	-21	8,044	-0.26%
2020/01/16	6	280.58	12	281.17	284.50	-6	8,130	-0.07%
2020/01/15	23	290.74	6	290.00	288.00	17	8,123	0.21%
2020/01/14	63	288.61	1	290.50	288.00	62	8,121	0.76%
2020/01/13	4	285.00	155	284.93	285.00	-151	8,103	-1.86%	大賣/鉅額交易
2020/01/10	8	281.56	6	282.83	286.50	2	8,123	0.02%
2020/01/09	21	280.69	6	279.92	284.50	15	8,179	0.18%
2020/01/08	94	279.61	2	282.00	275.00	92	8,426	1.09%
2020/01/07	15	284.47	2	287.25	288.00	13	8,359	0.16%
2020/01/06	58	287.34	13	288.00	285.00	45	8,408	0.54%
2020/01/03	13	296.08	2	303.00	295.00	11	8,387	0.13%
2020/01/02	17	300.47	31	303.08	305.00	-14	8,316	-0.17%
2019/12/31	4	296.38	2	298.25	294.00	2	8,276	0.02%
2019/12/30	2	301.50	0	0.00	297.50	2	8,278	0.02%
2019/12/27	8	303.75	6	302.92	298.50	2	8,317	0.02%
2019/12/26	4	296.75	66	298.72	300.00	-62	8,232	-0.75%
2019/12/25	6	292.50	3	294.17	295.00	3	8,188	0.04%
2019/12/24	8	290.06	127	293.18	293.50	-119	8,252	-1.44%	大賣/鉅額交易
2019/12/23	40	286.50	1	286.00	288.00	39	8,281	0.47%
2019/12/20	70	285.03	4	290.25	283.00	66	8,319	0.79%
2019/12/19	59	294.20	1	292.50	291.50	58	8,349	0.69%
2019/12/18	16	299.19	7	299.86	301.00	9	8,266	0.11%
2019/12/17	17	302.15	15	301.80	300.50	2	8,325	0.02%
2019/12/16	6	296.17	6	297.17	295.50	0	8,315	0.00%
2019/12/13	7	297.86	32	301.02	296.00	-25	8,740	-0.29%
2019/12/12	45	298.16	34	297.38	298.00	11	8,808	0.12%
2019/12/11	4	283.88	7	287.64	286.00	-3	8,621	-0.03%
2019/12/10	14	285.32	0	0.00	285.00	14	8,648	0.16%
2019/12/09	3	294.00	3	294.17	294.50	0	8,555	0.00%
2019/12/06	8	292.38	2	294.25	290.00	6	8,608	0.07%
2019/12/05	1	290.00	19	288.50	292.00	-18	8,593	-0.21%
2019/12/04	26	282.38	333	284.44	282.00	-307	8,496	-3.61%	大賣/鉅額交易
2019/12/03	7	296.29	6	294.33	291.00	1	8,496	0.01%
2019/12/02	9	290.78	5	292.30	298.00	4	8,433	0.05%
2019/11/29	15	299.50	14	300.11	302.50	1	8,333	0.01%
2019/11/28	13	306.31	30	306.00	306.00	-17	8,233	-0.21%
2019/11/27	0	0.00	16	315.44	315.00	-16	8,196	-0.20%
2019/11/26	13	312.12	6	312.75	311.50	7	8,258	0.08%
2019/11/25	3	305.17	3	306.50	306.50	0	8,364	0.00%
2019/11/22	3	304.50	10	308.50	305.50	-7	8,450	-0.08%
2019/11/21	4	308.50	4	310.38	314.50	0	8,476	0.00%
2019/11/20	4	309.50	17	319.38	308.50	-13	8,492	-0.15%
2019/11/19	9	318.56	3	319.33	325.00	6	8,573	0.07%
2019/11/18	2	324.50	1	322.50	324.00	1	8,600	0.01%
2019/11/15	4	325.00	14	324.07	321.00	-10	8,751	-0.11%
2019/11/14	6	314.83	6	313.67	318.00	0	8,767	0.00%
2019/11/13	5	315.60	13	314.73	316.00	-8	8,857	-0.09%
2019/11/12	11	308.64	0	0.00	310.00	11	8,971	0.12%
2019/11/11	6	304.83	8	304.50	305.00	-2	9,139	-0.02%
2019/11/08	9	310.89	7	306.79	312.50	2	9,242	0.02%
2019/11/07	37	308.91	39	315.50	307.00	-2	9,307	-0.02%
2019/11/06	12	325.04	14	324.57	323.00	-2	9,373	-0.02%
2019/11/05	0	0.00	10	327.20	335.50	-10	9,407	-0.11%
2019/11/04	11	327.18	4	323.00	323.50	7	9,536	0.07%
2019/11/01	24	322.35	6	318.42	324.50	18	9,647	0.19%
2019/10/31	5	323.20	5.3	321.50	318.00	-0.3	9,814	0.00%
2019/10/30	22	332.34	14	324.32	333.00	8	9,822	0.08%
2019/10/29	15	333.43	26	337.46	330.00	-11	9,969	-0.11%
2019/10/28	30	337.62	16	338.72	343.50	14	10,054	0.14%
2019/10/25	2	315.50	12	315.79	315.00	-10	9,834	-0.10%
2019/10/24	22	313.70	1	316.00	320.00	21	9,891	0.21%
2019/10/23	2	308.50	9	311.56	313.00	-7	9,982	-0.07%
2019/10/22	12	308.25	12	308.08	305.50	0	10,155	0.00%
2019/10/21	1	305.00	5	304.30	302.50	-4	10,384	-0.04%
2019/10/18	3	310.17	12	313.00	307.00	-9	10,715	-0.08%
2019/10/17	17	309.82	1	309.00	314.50	16	10,907	0.15%
2019/10/16	7	309.43	20	308.68	306.00	-13	10,850	-0.12%
2019/10/15	57	298.74	43	300.12	299.00	14	10,647	0.13%
2019/10/14	25	298.44	43	295.24	294.00	-18	10,584	-0.17%
2019/10/09	38	288.50	21	288.62	284.50	17	10,522	0.16%
2019/10/08	7	290.36	26	292.13	285.00	-19	10,511	-0.18%
2019/10/07	12	288.38	143	287.63	290.50	-131	10,610	-1.23%	大賣/鉅額交易
2019/10/04	1	285.00	6	285.50	284.00	-5	10,666	-0.05%
2019/10/03	19	285.66	17	283.44	287.00	2	10,718	0.02%
2019/10/02	12	281.25	2	279.50	282.00	10	10,728	0.09%
2019/10/01	3	280.33	2	280.75	279.00	1	10,883	0.01%
2019/09/27	16	279.25	11	278.36	278.50	5	11,085	0.05%
2019/09/26	8	286.25	25	290.20	284.00	-17	11,160	-0.15%
2019/09/25	37	286.84	11	285.41	289.00	26	11,294	0.23%
2019/09/24	28	295.16	39	292.03	285.00	-11	11,350	-0.10%
2019/09/20	26	292.63	34	287.94	291.50	-8	11,284	-0.07%
2019/09/19	5	289.70	15	288.83	289.50	-10	11,245	-0.09%
2019/09/18	58	285.94	79	291.01	290.50	-21	11,228	-0.19%
2019/09/17	48	273.28	26	271.33	274.00	22	10,850	0.20%
2019/09/16	4	261.75	5	264.00	264.00	-1	10,820	-0.01%
2019/09/12	8	265.44	6	268.17	265.50	2	10,913	0.02%
2019/09/11	1	265.00	3	262.33	265.00	-2	11,178	-0.02%
2019/09/10	11	258.55	7	257.36	257.50	4	11,418	0.04%
2019/09/09	7	270.07	1	264.50	264.50	6	11,531	0.05%
2019/09/06	4	268.13	7	269.64	266.00	-3	11,785	-0.03%
2019/09/05	13	272.27	37	274.50	269.00	-24	11,818	-0.20%
2019/09/04	12	266.29	32	266.17	269.50	-20	11,793	-0.17%
2019/09/03	63	266.34	14	265.64	262.00	49	11,966	0.41%
2019/09/02	3	260.83	4	259.38	262.00	-1	12,073	-0.01%
2019/08/30	4	262.00	3	262.50	260.50	1	12,209	0.01%
2019/08/29	7	254.86	13	256.27	259.00	-6	12,400	-0.05%
2019/08/28	19	253.76	13	257.58	253.00	6	12,711	0.05%
2019/08/27	5	263.20	3	261.83	259.00	2	12,796	0.02%
2019/08/26	15	261.87	5	263.70	264.50	10	12,990	0.08%
2019/08/23	6	262.92	5	266.40	269.00	1	13,110	0.01%
2019/08/22	12	270.67	11	273.82	266.00	1	13,276	0.01%
2019/08/21	6	270.00	7	270.57	274.50	-1	13,266	-0.01%
2019/08/20	13	274.23	28	275.16	268.50	-15	13,378	-0.11%
2019/08/19	8	269.00	26	268.96	270.00	-18	13,476	-0.13%
2019/08/16	14	263.61	14	262.79	262.50	0	13,655	0.00%
2019/08/15	7	259.93	4	259.38	259.50	3	14,022	0.02%
2019/08/14	22	270.00	32	270.86	265.50	-10	14,290	-0.07%
2019/08/13	15	263.33	11	265.82	260.50	4	14,414	0.03%
2019/08/12	23	268.65	7	272.43	265.50	16	14,829	0.11%
2019/08/08	23	273.13	44	271.63	274.00	-21	14,978	-0.14%
2019/08/07	16	265.06	17	265.32	262.00	-1	14,928	-0.01%
2019/08/06	37	252.27	38	250.79	263.50	-1	14,924	-0.01%
2019/08/05	8	250.81	13	253.54	250.00	-5	14,769	-0.03%
2019/08/02	24	256.92	20	258.33	251.00	4	14,735	0.03%
2019/08/01	17	266.12	19	268.11	268.00	-2	14,604	-0.01%
2019/07/31	34	266.85	347	267.43	268.00	-313	14,598	-2.14%	大賣/鉅額交易
2019/07/30	42	265.69	41	266.29	272.00	1	14,394	0.01%
2019/07/29	46	269.96	15	271.47	266.00	31	14,304	0.22%
2019/07/26	23	269.54	38	272.91	275.00	-15	14,248	-0.11%
2019/07/25	38	272.17	8.6	273.55	272.50	29.4	14,173	0.21%
2019/07/24	25	272.14	38	269.68	276.00	-13	14,131	-0.09%
2019/07/23	29	262.95	36	262.86	262.50	-7	14,172	-0.05%
2019/07/22	39	254.94	37	246.42	260.00	2	14,277	0.01%
2019/07/19	8	236.06	59	236.22	236.50	-51	13,962	-0.37%
2019/07/18	6	224.75	11	227.68	227.00	-5	13,819	-0.04%
2019/07/17	40	225.78	28	224.18	227.00	12	13,893	0.09%
2019/07/16	14	224.64	14	222.79	224.00	0	13,923	0.00%
2019/07/15	8	221.06	11	223.14	221.50	-3	14,157	-0.02%
2019/07/12	20	220.88	15	220.47	220.00	5	14,556	0.03%
2019/07/11	31	227.92	17	227.32	223.50	14	14,620	0.10%
2019/07/10	3	221.67	12	221.54	222.00	-9	14,533	-0.06%
2019/07/09	5	219.20	20	219.93	222.00	-15	14,529	-0.10%
2019/07/08	8	214.81	10	216.90	218.00	-2	14,503	-0.01%
2019/07/05	22	216.48	13	218.69	216.50	9	14,567	0.06%
2019/07/04	15	220.80	7	223.07	221.00	8	14,438	0.06%
2019/07/03	29	212.66	35	214.16	217.00	-6	14,300	-0.04%
2019/07/02	47	215.05	31	215.31	218.00	16	14,320	0.11%
2019/07/01	20	213.00	22	213.00	213.00	-2	14,185	-0.01%
2019/06/28	37	200.86	21	201.38	199.00	16	14,232	0.11%
2019/06/27	3	198.33	11	200.64	197.00	-8	14,323	-0.06%
2019/06/26	38	200.36	37	197.34	195.50	1	14,513	0.01%
2019/06/25	36	199.26	44	199.23	198.50	-8	14,654	-0.05%
2019/06/24	16	197.84	9	196.44	198.50	7	14,845	0.05%
2019/06/21	19	202.37	34	203.07	197.00	-15	14,913	-0.10%
2019/06/20	26	200.71	5	200.30	200.50	21	14,858	0.14%
2019/06/19	21	196.88	36	197.24	200.00	-15	14,992	-0.10%
2019/06/18	8	185.63	26	186.56	187.50	-18	14,709	-0.12%
2019/06/17	15	180.90	18	176.75	183.50	-3	14,636	-0.02%
2019/06/14	33	175.82	20	180.30	176.50	13	14,765	0.09%
2019/06/13	3	187.50	16	185.28	188.50	-13	14,969	-0.09%
2019/06/12	19	186.74	7	186.00	187.00	12	15,425	0.08%
2019/06/11	25	185.36	28	184.05	187.00	-3	15,519	-0.02%
2019/06/10	18	175.53	17	177.35	180.50	1	15,322	0.01%
2019/06/06	12	171.17	4	169.50	169.50	8	15,190	0.05%
2019/06/05	9	178.89	8	181.69	175.50	1	15,103	0.01%
2019/06/04	14	178.71	270	178.84	178.00	-256	15,102	-1.70%	大賣/鉅額交易
2019/06/03	8	171.38	17	171.88	176.00	-9	14,898	-0.06%
2019/05/31	34	174.46	35	171.77	174.50	-1	14,748	-0.01%
2019/05/30	6	164.58	4	165.00	164.50	2	14,567	0.01%
2019/05/29	10	153.90	78	154.00	163.50	-68	14,555	-0.47%
2019/05/28	9	159.17	4	158.25	159.00	5	14,412	0.03%
2019/05/27	51	160.49	48	158.46	157.50	3	14,533	0.02%
2019/05/24	61	166.52	9	166.83	160.50	52	14,667	0.35%
2019/05/23	24	158.71	18	161.69	167.00	6	14,503	0.04%
2019/05/22	42	166.74	52	167.56	163.50	-10	14,386	-0.07%
2019/05/21	53	159.37	36	160.61	160.00	17	14,157	0.12%
2019/05/20	30	163.42	22	164.98	168.50	8	14,024	0.06%
2019/05/17	34	173.51	53	174.94	165.00	-19	13,853	-0.14%
2019/05/16	51	193.15	31	192.71	181.00	20	13,720	0.15%
2019/05/15	14	197.32	36	199.21	200.50	-22	13,730	-0.16%
2019/05/14	7	190.86	9	189.67	194.00	-2	13,889	-0.01%
2019/05/13	6	195.92	14	197.82	193.00	-8	14,082	-0.06%
2019/05/10	4	198.75	4	200.50	204.50	0	14,213	0.00%
2019/05/09	9	198.33	23	197.85	200.00	-14	14,204	-0.10%
2019/05/08	24	204.90	45	202.38	206.00	-21	14,171	-0.15%
2019/05/07	1	205.50	3	205.00	203.50	-2	14,258	-0.01%
2019/05/06	11	201.91	41	199.29	201.00	-30	14,669	-0.20%
2019/05/03	51	212.33	20	211.45	213.00	31	14,718	0.21%
2019/05/02	8	206.88	4	206.88	208.00	4	14,752	0.03%
2019/04/30	9	202.17	28	201.13	207.00	-19	14,893	-0.13%
2019/04/29	73	195.50	18	197.69	204.00	55	15,028	0.37%
2019/04/26	40	211.43	56	212.89	207.00	-16	14,775	-0.11%
2019/04/25	10	226.70	12	225.13	229.50	-2	14,433	-0.01%
2019/04/24	10	227.50	10	226.80	227.00	0	14,532	0.00%
2019/04/23	33	227.14	23	223.98	229.50	10	14,473	0.07%
2019/04/22	24	223.06	16	222.91	225.50	8	14,383	0.06%
2019/04/19	18	223.22	2	220.75	220.00	16	14,337	0.11%
2019/04/18	46	237.02	54	236.01	229.00	-8	14,102	-0.06%
2019/04/17	26	219.42	23	219.17	219.00	3	13,675	0.02%
2019/04/16	6	214.33	2	216.00	213.00	4	13,623	0.03%
2019/04/15	2	210.50	5	212.30	213.00	-3	13,594	-0.02%
2019/04/12	9	207.50	5	208.60	205.00	4	13,628	0.03%
2019/04/11	337	218.03	12	218.17	211.00	325	13,675	2.38%	大買/鉅額交易
2019/04/10	10	213.85	3	213.67	212.00	7	13,565	0.05%
2019/04/09	15	214.27	0	0.00	211.00	15	13,622	0.11%
2019/04/08	12	215.54	43	216.06	219.50	-31	13,591	-0.23%
2019/04/03	5	203.70	16	208.94	205.00	-11	13,535	-0.08%
2019/04/02	32	207.56	20	211.03	207.50	12	13,598	0.09%
2019/04/01	13	212.54	20	215.30	211.00	-7	13,493	-0.05%
2019/03/29	7	215.43	83	214.28	217.50	-76	13,295	-0.57%
2019/03/28	4	209.50	11	209.86	211.50	-7	13,237	-0.05%
2019/03/27	9	209.39	14	207.46	204.00	-5	13,144	-0.04%
2019/03/26	18	199.19	50	203.02	205.00	-32	12,973	-0.25%
2019/03/25	10	194.00	9	193.22	194.00	1	13,026	0.01%
2019/03/22	23	205.63	10	206.70	200.50	13	13,000	0.10%
2019/03/21	11	198.77	7	200.07	199.50	4	12,818	0.03%
2019/03/20	11	199.00	42	199.42	199.50	-31	12,832	-0.24%
2019/03/19	41	202.15	25	199.76	204.50	16	12,748	0.13%
2019/03/18	14	201.54	9	200.78	197.50	5	12,509	0.04%
2019/03/15	62	191.25	155	188.06	192.50	-93	12,094	-0.77%	大賣/
2019/03/14	407	170.30	40	172.29	175.00	367	11,692	3.14%	大買/鉅額交易
2019/03/13	1	162.50	3	164.00	164.50	-2	11,596	-0.02%
2019/03/12	6	163.33	9	165.11	162.00	-3	11,693	-0.03%
2019/03/11	3	161.00	4	163.00	161.00	-1	11,801	-0.01%
2019/03/08	13	159.12	2	158.25	162.50	11	12,010	0.09%
2019/03/07	41	163.18	10	166.55	160.00	31	12,103	0.26%
2019/03/06	15	171.17	11	170.95	172.00	4	12,101	0.03%
2019/03/05	14	175.11	6	173.92	173.00	8	12,181	0.07%
2019/03/04	9	179.39	6	179.33	180.00	3	12,413	0.02%
2019/02/27	5	172.40	2	174.75	175.00	3	12,395	0.02%
2019/02/26	19	179.26	31	179.63	175.00	-12	12,504	-0.10%
2019/02/25	29	175.83	33	174.86	177.50	-4	12,357	-0.03%
2019/02/22	4	168.25	2	167.00	168.00	2	12,141	0.02%
2019/02/21	14	170.61	14	169.43	171.00	0	12,142	0.00%
2019/02/20	21	169.21	7	170.14	168.00	14	12,042	0.12%
2019/02/19	31	167.82	15	170.43	171.00	16	11,894	0.13%
2019/02/18	8	162.06	6	163.67	163.00	2	11,787	0.02%
2019/02/15	4	161.88	40	163.05	160.50	-36	11,927	-0.30%
2019/02/14	10	160.95	14	159.25	158.00	-4	11,517	-0.03%
2019/02/13	46	167.83	8	173.63	166.50	38	11,357	0.33%
2019/02/12	3	168.33	24	172.58	174.00	-21	11,184	-0.19%
2019/02/11	6	152.08	7	156.43	161.50	-1	11,073	-0.01%
2019/01/30	6	149.75	3	150.17	149.50	3	11,009	0.03%
2019/01/29	6	145.58	2	147.75	148.00	4	11,194	0.04%
2019/01/28	12	151.33	6	152.42	150.00	6	11,379	0.05%
2019/01/25	13	150.81	16	149.56	152.00	-3	11,487	-0.03%
2019/01/24	4	140.75	7	140.64	142.00	-3	11,255	-0.03%
2019/01/23	5	135.70	21	137.00	138.50	-16	11,247	-0.14%
2019/01/22	8	136.81	27	135.69	136.50	-19	11,231	-0.17%
2019/01/21	45	129.82	17	134.32	135.00	28	11,220	0.25%
2019/01/18	7	125.64	2	125.00	126.00	5	11,252	0.04%
2019/01/17	3	120.83	13	122.15	123.50	-10	11,384	-0.09%
2019/01/16	5	123.40	6	123.67	122.00	-1	11,694	-0.01%
2019/01/15	3	125.50	1	124.50	126.00	2	11,801	0.02%
2019/01/14	4	124.25	4	124.00	124.00	0	11,890	0.00%
2019/01/11	25	124.22	23	123.41	123.00	2	12,077	0.02%
2019/01/10	6	122.83	7	121.57	120.00	-1	12,032	-0.01%
2019/01/09	1	120.00	12	119.42	120.00	-11	12,092	-0.09%
2019/01/08	6	117.75	2	117.75	116.50	4	12,231	0.03%
2019/01/07	16	116.66	22	117.98	115.50	-6	12,366	-0.05%
2019/01/04	10	111.95	7	112.14	114.00	3	12,554	0.02%
2019/01/03	8	116.81	8	114.56	114.00	0	12,783	0.00%
2019/01/02	25	119.58	5	120.20	121.00	20	12,917	0.15%
2018/12/28	7	120.21	6	119.25	118.00	1	12,977	0.01%
2018/12/27	1	121.50	21	120.43	119.00	-20	13,015	-0.15%
2018/12/26	5	118.10	3	120.67	115.00	2	12,998	0.02%
2018/12/25	10	119.50	21	119.60	121.50	-11	12,931	-0.09%
2018/12/24	22	118.86	2	118.00	118.00	20	12,826	0.16%
2018/12/22	1	117.00	0	0.00	117.00	1	12,832	0.01%
2018/12/21	6	117.08	27	114.57	119.50	-21	12,907	-0.16%
2018/12/20	19	118.29	4	116.50	116.50	15	12,820	0.12%
2018/12/19	5	125.70	23	125.85	124.00	-18	12,767	-0.14%
2018/12/18	6	125.08	18	124.22	126.00	-12	12,794	-0.09%
2018/12/17	0	0.00	2	123.00	123.50	-2	12,817	-0.02%
2018/12/14	32	116.64	6	117.50	118.00	26	12,938	0.20%
2018/12/13	9	121.17	13	121.27	121.50	-4	13,086	-0.03%
2018/12/12	3	122.67	6	122.25	122.50	-3	13,197	-0.02%
2018/12/11	6	116.33	10	118.15	118.00	-4	13,201	-0.03%
2018/12/10	2	112.75	0	0.00	115.00	2	13,562	0.01%
2018/12/07	8	117.69	12	118.04	116.50	-4	13,730	-0.03%
2018/12/06	15	115.67	50	117.29	114.00	-35	13,749	-0.25%
2018/12/05	31	124.05	38	124.70	122.50	-7	13,691	-0.05%
2018/12/04	16	135.22	18	135.44	131.00	-2	13,700	-0.01%
2018/12/03	89	135.78	63	134.50	137.00	26	13,658	0.19%
2018/11/30	80	125.76	63	124.48	126.50	17	13,512	0.13%
2018/11/29	15	123.13	11	122.32	120.00	4	13,689	0.03%
2018/11/28	34	119.99	14	120.39	120.50	20	13,647	0.15%
2018/11/27	14	113.61	33	116.77	119.00	-19	13,506	-0.14%
2018/11/26	11	107.09	20	107.73	109.00	-9	13,183	-0.07%
2018/11/23	21	106.36	24	105.31	104.00	-3	13,101	-0.02%
2018/11/22	8	106.75	6	104.83	103.00	2	12,887	0.02%
2018/11/21	8	101.69	6	103.33	105.50	2	12,829	0.02%
2018/11/20	4	103.75	0	0.00	102.50	4	12,779	0.03%
2018/11/19	3	99.47	7	101.00	102.00	-4	12,766	-0.03%
2018/11/16	8	99.20	11	99.08	97.00	-3	12,801	-0.02%
2018/11/15	13	94.99	12	95.46	97.50	1	12,877	0.01%
2018/11/14	40	97.49	23	97.04	95.80	17	12,790	0.13%
2018/11/13	1	97.70	27	97.70	97.70	-26	12,579	-0.21%
2018/11/12	16	108.88	15	108.77	108.50	1	12,658	0.01%
2018/11/09	14	110.57	13	113.73	113.50	1	12,623	0.01%
2018/11/08	45	117.08	38	116.87	113.50	7	12,628	0.06%
2018/11/07	19	113.92	24	117.06	117.00	-5	12,431	-0.04%
2018/11/06	36	115.68	128	116.33	109.50	-92	12,296	-0.75%	大賣/
2018/11/05	122	119.73	27	115.44	121.50	95	12,065	0.79%	大買/
2018/11/02	29	108.17	17	110.18	110.50	12	11,790	0.10%
2018/11/01	8	97.28	9	103.00	104.50	-1	11,553	-0.01%
2018/10/31	5	94.36	16	95.39	95.00	-11	11,393	-0.10%
2018/10/30	13	92.03	14	90.16	90.00	-1	11,235	-0.01%
2018/10/29	8	89.26	7	91.17	91.60	1	11,178	0.01%
2018/10/26	25	92.80	30	90.06	88.00	-5	11,006	-0.05%
2018/10/25	12	92.33	16	92.83	95.20	-4	10,771	-0.04%
2018/10/24	33	100.02	19	98.53	97.20	14	10,657	0.13%
2018/10/23	14	113.43	15	109.37	108.00	-1	10,437	-0.01%
2018/10/22	10	119.90	8	122.50	120.00	2	10,230	0.02%
2018/10/19	18	114.83	9	118.50	120.50	9	10,509	0.09%
2018/10/18	23	116.70	27	117.61	116.00	-4	11,083	-0.04%
2018/10/17	8	119.94	17	119.79	118.00	-9	10,978	-0.08%
2018/10/16	42	119.74	41	118.21	116.50	1	10,808	0.01%
2018/10/15	9	119.33	8	121.25	125.00	1	10,732	0.01%
2018/10/12	10	115.00	25	115.62	119.00	-15	10,562	-0.14%
2018/10/11	8	98.33	21	96.80	109.00	-13	10,393	-0.13%
2018/10/09	20	112.23	24	108.44	107.00	-4	10,149	-0.04%
2018/10/08	24	116.31	10	117.80	118.50	14	10,009	0.14%
2018/10/05	13	123.96	18	121.28	119.00	-5	10,126	-0.05%
2018/10/04	5	132.50	6	132.17	132.00	-1	10,030	-0.01%
2018/10/03	17	135.79	12	134.71	134.50	5	10,065	0.05%
2018/10/02	7	138.21	3	139.17	138.00	4	10,057	0.04%
2018/10/01	5	138.40	4	138.13	140.00	1	10,039	0.01%
2018/09/28	16	134.72	14	134.61	134.50	2	10,031	0.02%
2018/09/27	8	131.13	11	133.14	133.00	-3	9,983	-0.03%
2018/09/26	21	130.88	16	131.84	131.00	5	9,934	0.05%
2018/09/25	11	130.36	7	132.57	133.50	4	9,985	0.04%
2018/09/21	0	0.00	18	130.92	131.00	-18	9,863	-0.18%
2018/09/20	12	129.58	9	125.28	124.00	3	9,651	0.03%
2018/09/19	21	139.74	6	137.17	133.50	15	9,449	0.16%
2018/09/18	20	138.00	20	138.65	142.00	0	9,250	0.00%
2018/09/17	12	135.83	13	139.38	143.00	-1	9,089	-0.01%
2018/09/14	45	133.26	47	134.86	138.50	-2	9,021	-0.02%
2018/09/13	25	138.54	10	138.40	136.00	15	8,593	0.17%
2018/09/12	27	144.00	32	143.59	143.50	-5	8,338	-0.06%
2018/09/11	17	157.59	10	160.75	159.00	7	8,200	0.09%
2018/09/10	48	161.94	45	157.83	155.50	3	8,100	0.04%
2018/09/07	15	173.00	9	173.50	172.50	6	7,982	0.08%
2018/09/06	42	184.40	33	186.18	183.00	9	7,840	0.11%
2018/09/05	11	182.95	86	182.23	187.00	-75	7,694	-0.97%
2018/09/04	74	176.99	8	176.81	177.00	66	7,238	0.91%
2018/09/03	18	164.22	24	162.25	161.00	-6	7,171	-0.08%
2018/08/31	8	164.06	10	165.60	166.50	-2	7,261	-0.03%
2018/08/30	1	165.50	0	0.00	166.00	1	7,253	0.01%
2018/08/29	5	162.00	1	162.00	161.00	4	7,211	0.06%
2018/08/28	7	163.07	9	163.22	161.00	-2	7,219	-0.03%
2018/08/27	36	162.28	12	163.21	162.50	24	7,197	0.33%
2018/08/24	22	158.25	20	159.25	162.00	2	7,176	0.03%
2018/08/23	14	159.21	11	160.82	160.00	3	7,222	0.04%
2018/08/22	8	164.88	13	164.85	162.50	-5	7,268	-0.07%
2018/08/21	17	155.12	30	157.13	158.50	-13	7,117	-0.18%
2018/08/20	24	150.21	3	149.00	151.00	21	7,064	0.30%
2018/08/17	5	147.50	4	149.88	146.50	1	6,996	0.01%
2018/08/16	29	138.10	15	142.00	144.00	14	6,930	0.20%
2018/08/15	6	149.50	23	146.87	145.50	-17	6,820	-0.25%
2018/08/14	2	155.25	3	156.83	156.00	-1	6,756	-0.01%
2018/08/13	7	155.64	3	157.17	153.50	4	6,797	0.06%
2018/08/10	17	163.74	1	164.50	165.00	16	6,750	0.24%
2018/08/09	6	164.75	1	164.50	165.00	5	6,737	0.07%
2018/08/08	7	172.43	1	174.00	169.00	6	6,766	0.09%
2018/08/07	2	170.00	2	169.00	170.50	0	6,795	0.00%
2018/08/06	2	164.50	3	164.50	165.00	-1	6,891	-0.01%
2018/08/03	10	159.70	9	159.56	162.00	1	6,882	0.01%
2018/08/02	0	0.00	3	154.33	156.00	-3	6,867	-0.04%
2018/08/01	5	150.50	8	157.56	156.00	-3	6,847	-0.04%
2018/07/31	0	0.00	5	147.50	148.00	-5	6,786	-0.07%
2018/07/30	5	152.40	26	156.65	146.00	-21	6,718	-0.31%
2018/07/27	7	163.71	7	162.00	161.00	0	6,580	0.00%
2018/07/26	15	166.50	8	166.25	166.00	7	6,546	0.11%
2018/07/25	72	168.81	40	170.76	165.00	32	6,133	0.52%
2018/07/24	0	0.00	2	182.50	182.50	-2	5,292	-0.04%
2018/07/23	0	0.00	1	202.50	202.50	-1	5,335	-0.02%
2018/07/20	10	226.90	4	237.00	225.00	6	5,591	0.11%
2018/07/19	3	229.67	4	229.25	229.50	-1	5,767	-0.02%
2018/07/18	8	222.19	4	225.13	222.00	4	5,691	0.07%
2018/07/17	19	231.74	1	227.00	228.50	18	5,695	0.32%
2018/07/16	73	240.66	28	242.16	239.00	45	5,621	0.80%
2018/07/13	31	235.24	92	234.49	241.00	-61	5,534	-1.10%
2018/07/12	5	216.60	4	221.00	221.00	1	5,439	0.02%
2018/07/11	4	206.50	5	208.00	215.00	-1	5,479	-0.02%
2018/07/10	12	204.13	14	205.39	207.50	-2	5,510	-0.04%
2018/07/09	10	197.85	8	195.31	196.50	2	5,570	0.04%
2018/07/06	1	204.00	1	200.00	202.50	0	5,543	0.00%
2018/07/05	0	0.00	3	205.00	200.50	-3	5,499	-0.05%
2018/07/04	1	199.00	0	0.00	199.50	1	5,465	0.02%
2018/07/03	2	213.00	8	205.88	194.50	-6	5,445	-0.11%
2018/07/02	8	223.56	5	220.90	217.00	3	5,376	0.06%
2018/06/29	2	218.50	0	0.00	219.50	2	5,384	0.04%
2018/06/28	2	220.00	1	220.00	216.00	1	5,355	0.02%
2018/06/27	3	219.50	3	224.17	219.50	0	5,370	0.00%
2018/06/26	1	213.00	1	218.50	228.00	0	5,397	0.00%
2018/06/25	5	224.20	4	226.38	220.00	1	5,449	0.02%
2018/06/21	1	242.00	1	243.00	238.50	0	5,495	0.00%
2018/06/20	4	229.50	4	230.38	238.00	0	5,581	0.00%
2018/06/19	31	242.97	4	239.75	236.00	27	5,585	0.48%
2018/06/15	5	248.90	19	247.68	245.50	-14	5,595	-0.25%
2018/06/14	2	240.50	13	241.04	241.50	-11	5,617	-0.20%
2018/06/13	1	246.00	2	247.00	244.50	-1	5,659	-0.02%
2018/06/12	5	250.00	10	248.55	247.00	-5	5,734	-0.09%
2018/06/11	11	242.86	5	242.50	242.50	6	5,828	0.10%
2018/06/08	27	254.06	26	251.83	251.00	1	5,864	0.02%
2018/06/07	39	273.92	0	0.00	269.50	39	6,026	0.65%
2018/06/06	6	270.33	1	267.00	273.00	5	6,164	0.08%
2018/06/05	0	0.00	1	264.00	264.00	-1	6,168	-0.02%
2018/06/01	1	249.00	1	246.00	251.50	0	6,236	0.00%
2018/05/31	1	245.50	11	248.18	243.50	-10	6,277	-0.16%
2018/05/30	13	249.42	0	0.00	248.00	13	6,181	0.21%
2018/05/25	1	275.00	24	270.00	274.00	-23	6,135	-0.37%
2018/05/24	34	276.01	10	274.75	273.50	24	6,193	0.39%
2018/05/23	5	270.60	5	270.20	271.50	0	6,232	0.00%
2018/05/22	3.2	276.37	21	274.40	274.00	-17.8	6,319	-0.28%
2018/05/21	20	270.00	0	0.00	268.50	20	6,363	0.31%
2018/05/18	0	0.00	18	262.31	257.00	-18	6,358	-0.28%
2018/05/17	18	262.11	0	0.00	265.00	18	6,502	0.28%
2018/05/15	13	271.85	70	272.91	269.00	-57	6,644	-0.86%
2018/05/14	7	271.21	2	281.00	286.50	5	6,681	0.07%
2018/05/11	0	0.00	13	264.58	263.00	-13	6,557	-0.20%
2018/05/10	33	247.73	5	254.50	257.00	28	6,655	0.42%
2018/05/09	37	241.55	0	0.00	243.00	37	6,712	0.55%
2018/05/07	1	241.00	0	0.00	230.00	1	6,956	0.01%
2018/05/03	0	0.00	1	240.00	232.00	-1	7,172	-0.01%
2018/05/02	0	0.00	1	226.00	232.00	-1	7,288	-0.01%
2018/04/30	1	226.50	0	0.00	224.50	1	7,445	0.01%
2018/04/27	1	220.00	0	0.00	222.50	1	7,569	0.01%
2018/04/26	11	226.05	2	237.00	218.00	9	7,697	0.12%
2018/04/25	24	230.06	21	230.14	231.00	3	7,572	0.04%
2018/04/24	0	0.00	15	254.50	254.50	-15	7,352	-0.20%
2018/04/23	25	282.98	26	288.98	282.50	-1	7,457	-0.01%
2018/04/20	21	300.19	11	304.36	297.50	10	7,500	0.13%
2018/04/19	5	309.50	5	308.20	312.00	0	7,684	0.00%
2018/04/18	38	306.45	41	303.05	306.00	-3	7,953	-0.04%
2018/04/17	8	317.63	45	321.09	311.50	-37	7,957	-0.46%
2018/04/16	21	332.12	3	327.83	331.00	18	8,085	0.22%
2018/04/13	25	321.12	26	321.48	318.50	-1	8,134	-0.01%
2018/04/12	19	313.42	0	0.00	309.50	19	8,079	0.24%
2018/04/11	23	311.09	31	308.85	306.50	-8	8,184	-0.10%
2018/04/10	33	310.91	10	310.00	306.00	23	8,247	0.28%
2018/04/09	21	308.88	1	313.50	305.50	20	8,381	0.24%
2018/04/03	7	308.93	10	309.10	308.00	-3	8,408	-0.04%
2018/04/02	5	311.90	1	314.50	310.50	4	8,435	0.05%
2018/03/31	0	0.00	1	314.50	314.50	-1	8,487	-0.01%
2018/03/30	1	319.50	4	319.00	314.00	-3	8,593	-0.03%
2018/03/29	3	309.83	5	314.20	313.00	-2	8,684	-0.02%
2018/03/28	39	316.06	32	311.88	308.00	7	8,665	0.08%
2018/03/27	3	314.50	25	313.04	313.00	-22	8,632	-0.25%
2018/03/26	4	302.38	28	298.93	302.00	-24	8,615	-0.28%
2018/03/23	16	296.94	13	297.38	295.00	3	8,722	0.03%
2018/03/22	12	306.58	17	312.15	305.00	-5	8,841	-0.06%
2018/03/21	20	317.65	13	316.88	315.00	7	8,986	0.08%
2018/03/20	18	308.92	20	305.68	315.00	-2	9,121	-0.02%
2018/03/19	5	313.30	3	317.17	311.00	2	9,411	0.02%
2018/03/16	6	318.00	10	316.75	315.00	-4	9,524	-0.04%
2018/03/15	46	316.28	15	317.17	321.50	31	9,732	0.32%
2018/03/14	11	311.32	35	313.87	309.50	-24	9,709	-0.25%
2018/03/13	25	311.84	21	312.67	315.50	4	9,762	0.04%
2018/03/12	31	290.66	15	290.50	297.00	16	9,644	0.17%
2018/03/09	1	274.50	1	269.50	270.00	0	9,732	0.00%
2018/03/08	1	275.00	22	272.91	272.50	-21	9,865	-0.21%
2018/03/07	1	260.50	1	265.00	265.00	0	9,809	0.00%
2018/03/06	13	261.00	22	261.73	264.50	-9	9,941	-0.09%
2018/03/05	11	258.18	0	0.00	250.50	11	10,400	0.11%
2018/03/02	11	263.95	0	0.00	260.50	11	10,514	0.10%
2018/03/01	5	266.20	4	270.00	270.00	1	10,555	0.01%
2018/02/27	21	273.48	35	272.13	268.50	-14	10,655	-0.13%
2018/02/26	1	268.00	10	265.50	268.00	-9	10,686	-0.08%
2018/02/23	1	263.00	4	261.38	262.50	-3	10,717	-0.03%
2018/02/22	5	255.40	9	258.72	256.50	-4	10,835	-0.04%
2018/02/21	2	258.00	3	254.00	256.00	-1	10,886	-0.01%
2018/02/12	3	248.67	4	246.75	243.00	-1	10,927	-0.01%
2018/02/09	4	234.88	2	237.00	249.50	2	11,078	0.02%
2018/02/08	9	235.56	40	237.06	238.00	-31	11,004	-0.28%
2018/02/07	39	252.47	5	250.00	242.50	34	10,967	0.31%
2018/02/06	23	237.46	33	243.53	235.00	-10	10,913	-0.09%
2018/02/05	6	256.25	17	255.00	256.50	-11	10,879	-0.10%
2018/02/02	9	264.39	13	263.12	263.00	-4	10,909	-0.04%
2018/02/01	12	257.67	499	259.00	258.50	-487	10,886	-4.47%	大賣/鉅額交易
2018/01/31	24	256.92	1	257.00	261.00	23	10,866	0.21%
2018/01/30	11	258.00	7	257.29	252.00	4	10,866	0.04%
2018/01/29	0	0.00	2	246.00	252.00	-2	10,798	-0.02%
2018/01/26	6	241.50	3	241.00	239.50	3	10,843	0.03%
2018/01/25	10	246.70	6	244.25	240.00	4	10,798	0.04%
2018/01/24	5	249.70	4	249.25	249.50	1	10,780	0.01%
2018/01/23	21	262.19	21	262.48	255.00	0	10,753	0.00%
2018/01/22	10	264.05	10	261.20	269.50	0	10,826	0.00%
2018/01/19	15	261.37	3	263.50	259.50	12	10,818	0.11%
2018/01/18	6	276.42	8	275.06	272.50	-2	10,773	-0.02%
2018/01/17	2	268.00	4	270.00	269.00	-2	10,754	-0.02%
2018/01/16	7	269.43	2	271.50	269.00	5	10,768	0.05%
2018/01/15	14	259.21	19	259.79	265.00	-5	10,666	-0.05%
2018/01/12	20	259.43	10	264.10	252.50	10	10,467	0.10%
2018/01/11	6	270.08	3	269.67	269.00	3	10,245	0.03%
2018/01/10	23	276.07	34	272.97	270.00	-11	10,133	-0.11%
2018/01/09	27	286.17	23	290.50	280.00	4	10,013	0.04%
2018/01/08	7	299.43	6	300.17	299.00	1	9,879	0.01%
2018/01/05	5	312.20	5	312.00	303.00	0	9,898	0.00%
2018/01/04	4	305.38	6	302.17	303.50	-2	9,955	-0.02%
2018/01/03	31	302.92	27	299.07	304.00	4	9,950	0.04%
2018/01/02	8	275.88	11	278.36	283.00	-3	9,872	-0.03%