創意 (3443)-元富-西松券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1430
漲跌
▼15
漲幅
-1.04%
成交量
1,769張
產業
上市半導體類股
1113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

創意 (3443)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/23	0	0.00	0	1420.00	1430.00	0	2,797	0.00%
2024/05/21	1.1	1435.46	8	1445.65	1435.00	-6.9	2,832	-0.24%
2024/05/20	3	1440.00	5.1	1458.89	1460.00	-2.1	2,868	-0.07%
2024/05/17	2	1430.00	0.1	1415.00	1430.00	1.9	2,878	0.06%
2024/05/16	15.2	1425.96	5	1430.00	1420.00	10.2	2,889	0.35%
2024/05/15	17	1410.59	3.4	1427.30	1410.00	13.6	2,932	0.46%
2024/05/14	0	0.00	0	1380.00	1370.00	0	2,962	0.00%
2024/05/13	3	1333.33	4	1315.10	1335.00	-1	3,049	-0.03%
2024/05/10	0	1280.00	0	0.00	1270.00	0	3,078	0.00%
2024/05/09	2	1260.00	3	1276.67	1275.00	-1	3,135	-0.03%
2024/05/07	1	1270.00	1	1295.00	1315.00	0	3,189	0.00%
2024/05/06	1	1335.01	1	1345.00	1350.00	0	3,172	0.00%
2024/05/03	0	1350.00	2	1379.99	1345.00	-2	3,205	-0.06%
2024/05/02	1	1380.00	2	1372.50	1375.00	-1	3,279	-0.03%
2024/04/30	3	1369.99	0	1355.00	1370.00	3	3,297	0.09%
2024/04/29	4	1360.00	9	1370.55	1360.00	-5	3,352	-0.15%
2024/04/26	8	1275.00	7.1	1272.72	1320.00	0.9	3,332	0.03%
2024/04/25	1	1204.73	1	1210.00	1200.00	0	3,360	0.00%
2024/04/24	11	1212.73	11	1203.18	1190.00	0	3,371	0.00%
2024/04/23	1	1120.05	1	1130.00	1125.00	0	3,365	0.00%
2024/04/22	0	1130.00	0.2	1150.00	1105.00	-0.2	3,378	-0.01%
2024/04/19	0.1	1155.33	0	1170.00	1155.00	0.1	3,378	0.00%
2024/04/18	1	1210.09	1	1215.00	1215.00	0	3,372	0.00%
2024/04/17	0	1197.50	0	1200.00	1200.00	0	3,447	0.00%
2024/04/16	4	1189.90	5.7	1167.02	1185.00	-1.7	3,487	-0.05%
2024/04/15	1.1	1197.65	2	1175.00	1160.00	-0.9	3,447	-0.03%
2024/04/12	2.2	1271.42	2.3	1277.68	1255.00	-0.1	3,408	0.00%
2024/04/10	4	1326.20	4	1326.25	1320.00	0	3,377	0.00%
2024/04/09	4	1332.43	2	1320.00	1315.00	2	3,391	0.06%
2024/04/08	0.2	1311.24	1	1335.00	1300.00	-0.8	3,398	-0.02%
2024/04/03	4	1383.75	2	1392.51	1385.00	2	3,365	0.06%
2024/04/02	7	1376.46	9	1377.23	1375.00	-2	3,355	-0.06%
2024/04/01	1	1285.00	1	1289.65	1295.00	0	3,319	0.00%
2024/03/29	3	1244.98	3	1248.33	1245.00	0	3,311	0.00%
2024/03/28	12	1220.00	11.4	1222.80	1220.00	0.7	3,300	0.02%
2024/03/27	3	1241.67	4	1246.25	1240.00	-1	3,322	-0.03%
2024/03/26	3	1281.68	3	1270.00	1265.00	0	3,318	0.00%
2024/03/25	3	1306.67	3	1310.00	1295.00	0	3,327	0.00%
2024/03/22	8	1319.38	8	1310.63	1320.00	0	3,343	0.00%
2024/03/20	3.4	1322.15	3	1330.00	1295.00	0.4	3,375	0.01%
2024/03/19	13.4	1303.21	13	1305.77	1320.00	0.4	3,431	0.01%
2024/03/18	1	1374.84	1	1365.00	1355.00	0	3,441	0.00%
2024/03/15	1.1	1381.71	1	1340.05	1340.00	0.1	3,481	0.00%
2024/03/14	1.1	1345.92	1	1355.00	1340.00	0.1	3,549	0.00%
2024/03/13	1.1	1383.30	3	1338.33	1330.00	-1.9	3,638	-0.05%
2024/03/12	1.1	1481.18	1.5	1463.33	1445.00	-0.4	3,635	-0.01%
2024/03/11	1	1504.85	2	1485.00	1475.00	-1	3,718	-0.03%
2024/03/08	2.5	1538.54	1	1530.00	1490.00	1.5	3,733	0.04%
2024/03/07	4.2	1523.88	5.2	1507.67	1550.00	-1	3,734	-0.03%
2024/03/06	11	1530.46	10	1533.00	1525.00	1	3,714	0.03%
2024/03/05	9	1564.45	10	1558.50	1565.00	-1	3,728	-0.03%
2024/03/04	17.3	1545.19	17	1563.82	1545.00	0.3	3,747	0.01%
2024/03/01	19.1	1582.62	22	1572.05	1580.00	-2.9	3,742	-0.08%
2024/02/29	4	1507.50	3.1	1530.21	1590.00	1	3,729	0.03%
2024/02/27	10	1469.00	10	1459.50	1470.00	0	3,680	0.00%
2024/02/26	7.1	1447.13	6	1440.00	1445.00	1.1	3,694	0.03%
2024/02/23	10.4	1455.74	9	1463.89	1455.00	1.4	3,725	0.04%
2024/02/22	2.1	1484.93	1	1480.00	1465.00	1.1	3,745	0.03%
2024/02/21	10.2	1476.80	13	1508.47	1470.00	-2.8	3,736	-0.07%
2024/02/20	1.2	1554.58	5	1548.00	1560.00	-3.8	3,737	-0.10%
2024/02/19	1	1525.00	1	1520.00	1525.00	0	3,744	0.00%
2024/02/16	5	1515.00	6	1497.50	1520.00	-1	3,787	-0.03%
2024/02/15	7.3	1447.41	4	1452.50	1460.00	3.2	3,758	0.09%
2024/02/05	5.6	1453.79	1.5	1478.32	1435.00	4.1	3,725	0.11%
2024/02/02	2	1585.00	1.5	1583.33	1590.00	0.5	3,664	0.01%
2024/02/01	7.4	1538.65	8	1525.01	1545.00	-0.6	3,699	-0.02%
2024/01/31	6.3	1555.56	4	1552.50	1545.00	2.3	3,683	0.06%
2024/01/30	9.1	1564.98	11.5	1553.26	1565.00	-2.4	3,686	-0.06%
2024/01/29	4	1572.43	2	1560.00	1560.00	2	3,669	0.05%
2024/01/26	5.1	1550.96	3	1541.67	1545.00	2.1	3,682	0.06%
2024/01/25	18.3	1585.70	15.4	1598.25	1555.00	2.9	3,671	0.08%
2024/01/24	6.1	1675.08	3	1675.00	1660.00	3.1	3,599	0.09%
2024/01/23	9.3	1725.43	7	1727.86	1705.00	2.3	3,610	0.06%
2024/01/22	4.7	1710.21	5	1723.00	1715.00	-0.3	3,579	-0.01%
2024/01/19	14	1682.15	12	1730.00	1675.00	2	3,564	0.06%
2024/01/18	7	1734.28	6	1710.00	1725.00	1	3,513	0.03%
2024/01/17	4	1720.00	3	1703.33	1680.00	1	3,539	0.03%
2024/01/16	3	1768.30	1	1765.00	1735.00	2	3,557	0.06%
2024/01/15	6	1772.50	4	1783.75	1760.00	2	3,620	0.06%
2024/01/12	8	1826.88	6	1825.00	1810.00	2	3,637	0.05%
2024/01/11	28	1854.64	26	1856.15	1860.00	2	3,666	0.05%
2024/01/10	1	1720.00	5.2	1756.92	1790.00	-4.2	3,646	-0.12%
2024/01/09	1	1710.00	2	1705.00	1690.00	-1	3,656	-0.03%
2024/01/05	2	1650.00	1	1655.00	1655.00	1	3,744	0.03%
2024/01/04	1.2	1645.83	0	0.00	1630.00	1.2	3,869	0.03%
2024/01/03	2	1652.67	3	1658.33	1640.00	-1	3,965	-0.02%
2024/01/02	4	1688.75	1	1685.00	1670.00	3	3,956	0.08%
2023/12/29	3	1726.67	3	1735.00	1740.00	0	3,939	0.00%
2023/12/28	3.1	1757.90	3	1745.00	1720.00	0.1	3,970	0.00%
2023/12/27	2	1759.78	2	1752.50	1760.00	0	4,003	0.00%
2023/12/26	3	1751.67	2	1764.98	1765.00	1	4,021	0.02%
2023/12/22	2	1742.50	3	1736.67	1750.00	-1	4,061	-0.02%
2023/12/21	2	1670.10	2	1692.50	1695.00	0	4,043	0.00%
2023/12/20	4.1	1704.87	1	1700.00	1685.00	3.1	4,038	0.08%
2023/12/19	4	1713.75	4	1721.25	1705.00	0	4,046	0.00%
2023/12/18	2	1762.50	5	1749.00	1730.00	-3	4,053	-0.07%
2023/12/15	5.1	1795.59	3	1805.00	1765.00	2.1	4,057	0.05%
2023/12/14	13.1	1795.73	16.2	1795.66	1805.00	-3.1	4,037	-0.08%
2023/12/13	8.1	1824.38	8	1831.25	1810.00	0.1	3,988	0.00%
2023/12/12	4	1843.44	10	1818.50	1790.00	-6	4,016	-0.15%
2023/12/11	12	1840.81	9.2	1836.08	1825.00	2.8	4,011	0.07%
2023/12/08	33.1	1845.15	26.3	1834.15	1895.00	6.7	3,964	0.17%
2023/12/07	2	1660.00	3	1681.67	1725.00	-1	3,850	-0.03%
2023/12/06	6.2	1677.64	3	1660.00	1680.00	3.2	3,823	0.08%
2023/12/05	1.1	1586.91	2	1607.50	1630.00	-1	3,747	-0.03%
2023/12/04	3	1621.67	2	1620.00	1595.00	1	3,784	0.03%
2023/12/01	1	1645.00	1	1640.00	1630.00	0	3,779	0.00%
2023/11/30	3	1643.34	2	1647.50	1650.00	1	3,777	0.03%
2023/11/29	1	1600.05	1	1610.00	1625.00	0	3,771	0.00%
2023/11/28	4	1646.25	4	1648.75	1645.00	0	3,780	0.00%
2023/11/24	1	1709.98	8	1678.13	1655.00	-7	3,806	-0.18%
2023/11/22	14.1	1772.70	14	1771.43	1785.00	0.1	3,811	0.00%
2023/11/21	4	1730.00	5	1743.00	1740.00	-1	3,822	-0.03%
2023/11/20	5	1728.00	4	1722.50	1715.00	1	3,880	0.03%
2023/11/17	3.1	1726.61	5.2	1700.87	1735.00	-2.1	3,988	-0.05%
2023/11/16	11	1669.55	11	1656.36	1675.00	0	4,017	0.00%
2023/11/15	23	1713.05	14	1717.78	1675.00	9	4,071	0.22%
2023/11/14	16	1734.68	16	1714.06	1735.00	0	4,071	0.00%
2023/11/13	14	1703.22	23	1715.22	1700.00	-9	4,139	-0.22%
2023/11/10	6	1684.17	7	1690.71	1670.00	-1	4,131	-0.02%
2023/11/09	99	1664.34	93.2	1669.20	1665.00	5.8	4,138	0.14%
2023/11/08	3	1578.30	9	1600.56	1620.00	-6	4,087	-0.15%
2023/11/07	1	1564.83	1	1560.00	1555.00	0	4,075	0.00%
2023/11/06	7	1551.43	2	1560.00	1560.00	5	4,128	0.12%
2023/11/03	3.2	1512.06	4	1517.50	1525.00	-0.9	4,176	-0.02%
2023/11/02	18	1526.67	19	1519.47	1520.00	-1	4,222	-0.02%
2023/11/01	9	1466.11	10	1464.50	1485.00	-1	4,230	-0.02%
2023/10/31	15.1	1452.83	14	1482.50	1435.00	1.1	4,254	0.03%
2023/10/30	2.1	1502.38	4	1497.50	1500.00	-1.9	4,333	-0.04%
2023/10/27	7	1482.86	7	1463.57	1480.00	0	4,352	0.00%
2023/10/26	6	1432.50	4	1443.75	1425.00	2	4,303	0.05%
2023/10/25	5	1501.00	7	1507.14	1490.00	-2	4,292	-0.05%
2023/10/24	19	1463.95	17	1445.59	1465.00	2	4,265	0.05%
2023/10/23	86	1485.64	85.5	1491.14	1450.00	0.5	4,255	0.01%
2023/10/20	15	1591.67	13	1606.15	1590.00	2	4,216	0.05%
2023/10/19	13	1645.00	10	1635.50	1630.00	3	4,189	0.07%
2023/10/18	19.5	1624.90	18.1	1625.14	1635.00	1.4	4,180	0.03%
2023/10/17	11	1697.27	10	1711.00	1685.00	1	4,137	0.02%
2023/10/16	9	1697.22	9	1709.47	1715.00	0	4,153	0.00%
2023/10/13	20	1694.22	21.2	1677.97	1695.00	-1.2	4,154	-0.03%
2023/10/12	72.1	1660.54	74.4	1664.60	1695.00	-2.3	4,135	-0.06%
2023/10/11	12	1552.92	23.3	1546.45	1575.00	-11.3	4,069	-0.28%
2023/10/06	11	1437.27	5	1421.00	1435.00	6	4,066	0.15%
2023/10/05	1	1420.00	0	0.00	1425.00	1	4,091	0.02%
2023/10/04	9	1405.56	6	1405.00	1400.00	3	4,108	0.07%
2023/10/03	5.4	1436.54	5	1432.00	1430.00	0.4	4,088	0.01%
2023/10/02	4	1420.00	5	1405.00	1410.00	-1	4,081	-0.02%
2023/09/28	12	1373.75	12	1388.33	1365.00	0	4,075	0.00%
2023/09/27	11	1365.00	8	1378.75	1360.00	3	4,099	0.07%
2023/09/26	8	1404.38	8	1400.00	1405.00	0	4,097	0.00%
2023/09/25	2	1410.00	3	1401.67	1410.00	-1	4,102	-0.02%
2023/09/22	4	1380.00	5	1361.00	1390.00	-1	4,098	-0.02%
2023/09/21	6	1320.83	6	1320.83	1320.00	0	4,098	0.00%
2023/09/20	10.2	1361.38	10	1389.50	1360.00	0.2	4,117	0.00%
2023/09/19	8	1441.25	8	1443.75	1425.00	0	4,127	0.00%
2023/09/18	5	1440.00	5	1445.00	1440.00	0	4,134	0.00%
2023/09/15	16	1479.68	16.3	1488.00	1480.00	-0.2	4,170	-0.01%
2023/09/14	6.1	1468.36	21	1462.14	1470.00	-14.9	4,130	-0.36%
2023/09/13	22	1437.96	8	1433.13	1460.00	14	4,127	0.34%
2023/09/12	4	1392.50	5	1396.05	1385.00	-1	4,110	-0.02%
2023/09/11	0.2	1375.00	0	0.00	1360.00	0.2	4,173	0.00%
2023/09/08	2	1404.95	1	1415.00	1395.00	1	4,198	0.02%
2023/09/07	18.2	1400.03	18	1387.78	1415.00	0.2	4,259	0.00%
2023/09/06	1	1450.00	1	1470.00	1450.00	0	4,250	0.00%
2023/09/05	2	1437.50	12	1437.50	1440.00	-10	4,269	-0.23%
2023/09/04	5	1437.00	7	1430.00	1445.00	-2	4,323	-0.05%
2023/09/01	27.1	1438.67	14	1453.93	1405.00	13.1	4,332	0.30%
2023/08/31	7	1474.29	7	1482.86	1460.00	0	4,336	0.00%
2023/08/30	13	1488.46	14	1506.43	1485.00	-1	4,326	-0.02%
2023/08/29	11	1446.82	11.1	1426.28	1500.00	-0.1	4,352	0.00%
2023/08/28	12.1	1415.02	13	1415.39	1430.00	-1	4,341	-0.02%
2023/08/25	18.2	1435.70	16	1431.25	1430.00	2.2	4,452	0.05%
2023/08/24	18.1	1498.20	18	1519.16	1485.00	0.1	4,433	0.00%
2023/08/23	25	1404.00	31	1396.29	1465.00	-6	4,424	-0.14%
2023/08/22	7	1382.14	8.1	1377.07	1370.00	-1.1	4,425	-0.03%
2023/08/21	12	1364.58	9	1368.33	1340.00	3	4,468	0.07%
2023/08/18	16	1349.38	15	1350.00	1345.00	1	4,420	0.02%
2023/08/17	7	1360.71	9	1357.22	1365.00	-2	4,415	-0.05%
2023/08/16	9	1287.78	7	1305.71	1285.00	2	4,393	0.05%
2023/08/15	22	1266.38	22	1279.77	1265.00	0	4,466	0.00%
2023/08/14	2	1267.50	2	1280.00	1265.00	0	4,463	0.00%
2023/08/11	14	1268.93	14	1263.63	1270.00	0	4,490	0.00%
2023/08/10	11.1	1255.47	11	1262.72	1250.00	0	4,529	0.00%
2023/08/09	1	1349.97	1	1380.30	1340.00	0	4,485	0.00%
2023/08/08	13.5	1351.02	11	1354.09	1345.00	2.5	4,499	0.06%
2023/08/07	5	1422.01	5	1414.10	1405.00	0	4,462	0.00%
2023/08/04	9.5	1384.48	9	1391.74	1380.00	0.5	4,471	0.01%
2023/08/02	5.1	1468.43	5.1	1413.88	1405.00	0	4,461	0.00%
2023/08/01	5	1494.92	1	1520.00	1475.00	4	4,414	0.09%
2023/07/31	0	0.00	3	1635.00	1635.00	-3	4,443	-0.07%
2023/07/28	1	1830.00	1	1815.00	1815.00	0	4,541	0.00%
2023/07/27	4.1	1840.00	4	1835.00	1825.00	0.1	4,599	0.00%
2023/07/26	11	1858.64	10	1891.00	1840.00	1	4,641	0.02%
2023/07/25	10	1966.50	8	1973.75	1885.00	2	4,702	0.04%
2023/07/24	8	1888.75	8	1880.63	1885.00	0	4,724	0.00%
2023/07/21	7.1	1822.29	8	1843.13	1905.00	-0.9	4,778	-0.02%
2023/07/20	15	1830.00	14	1818.21	1830.00	1	4,868	0.02%
2023/07/19	18	1909.44	19	1909.74	1850.00	-1	4,859	-0.02%
2023/07/18	13	1801.54	12	1815.42	1790.00	1	4,850	0.02%
2023/07/17	15.1	1803.15	15.1	1820.76	1795.00	0	4,842	0.00%
2023/07/14	4	1781.25	4	1798.75	1870.00	0	4,826	0.00%
2023/07/13	13.1	1743.78	15	1747.33	1750.00	-1.9	4,810	-0.04%
2023/07/12	4	1646.25	6	1642.50	1630.00	-2	4,728	-0.04%
2023/07/11	9	1591.11	7	1597.14	1585.00	2	4,749	0.04%
2023/07/10	2	1620.00	3	1625.00	1615.00	-1	4,750	-0.02%
2023/07/07	9	1609.44	8	1630.08	1600.00	1	4,775	0.02%
2023/07/06	8	1651.88	8.1	1654.88	1650.00	-0.1	4,798	0.00%
2023/07/05	7	1643.57	4.2	1642.89	1635.00	2.9	4,824	0.06%
2023/07/04	1	1705.00	3.1	1692.74	1700.00	-2.1	4,826	-0.04%
2023/07/03	1	1650.00	3	1658.33	1670.00	-2	4,860	-0.04%
2023/06/30	3	1605.00	3	1608.28	1605.00	0	4,914	0.00%
2023/06/29	7	1597.86	8	1577.51	1600.00	-1	4,975	-0.02%
2023/06/28	4	1599.97	4	1583.56	1550.00	0	5,083	0.00%
2023/06/27	4	1582.49	3	1583.33	1560.00	1	5,115	0.02%
2023/06/26	4	1611.25	3	1603.31	1615.00	1	5,116	0.02%
2023/06/21	5	1634.01	2	1650.00	1625.00	3	5,171	0.06%
2023/06/20	2	1697.50	2	1697.50	1690.00	0	5,237	0.00%
2023/06/19	1	1670.15	1	1685.00	1700.00	0	5,267	0.00%
2023/06/16	2	1667.50	2	1655.00	1650.00	0	5,328	0.00%
2023/06/15	5.1	1657.94	6.1	1658.69	1645.00	-1	5,344	-0.02%
2023/06/14	7	1545.73	7	1552.15	1565.00	0	5,390	0.00%
2023/06/13	10.1	1544.11	12	1548.33	1545.00	-1.9	5,427	-0.04%
2023/06/12	3.1	1453.63	5	1467.00	1465.00	-1.9	5,431	-0.04%
2023/06/09	4	1420.00	4	1418.75	1405.00	0	5,444	0.00%
2023/06/08	11	1414.55	9.1	1406.54	1385.00	1.9	5,478	0.03%
2023/06/07	2	1462.50	3	1473.33	1465.00	-1	5,482	-0.02%
2023/06/06	3.1	1443.98	4	1451.25	1455.00	-0.9	5,525	-0.02%
2023/06/05	1	1455.10	1.2	1442.50	1440.00	-0.2	5,570	0.00%
2023/06/02	6	1512.38	4	1492.50	1425.00	2	5,613	0.04%
2023/06/01	1	1530.05	1	1535.00	1535.00	0	5,680	0.00%
2023/05/31	6	1506.66	5.8	1505.69	1495.00	0.2	5,798	0.00%
2023/05/30	3.1	1506.29	4.1	1504.63	1490.00	-1	5,728	-0.02%
2023/05/29	28.8	1506.06	27.1	1506.09	1515.00	1.7	5,766	0.03%
2023/05/26	30.1	1419.87	28.2	1418.11	1435.00	1.9	5,783	0.03%
2023/05/25	6.2	1381.29	10	1374.00	1390.00	-3.8	5,721	-0.07%
2023/05/24	5	1251.05	2.2	1253.18	1265.00	2.8	5,684	0.05%
2023/05/23	6	1305.00	7	1305.00	1285.00	-1	5,731	-0.02%
2023/05/22	10.1	1285.15	8	1295.63	1275.00	2.1	5,822	0.04%
2023/05/19	8.2	1212.94	13	1225.00	1280.00	-4.8	5,888	-0.08%
2023/05/18	5.1	1181.10	5	1189.00	1165.00	0.1	5,967	0.00%
2023/05/17	3.1	1152.03	6	1155.83	1165.00	-2.9	6,047	-0.05%
2023/05/16	7	1147.86	8.1	1148.95	1130.00	-1.1	6,119	-0.02%
2023/05/15	6	1141.67	3	1145.00	1130.00	3	6,150	0.05%
2023/05/12	5.1	1157.06	7	1155.71	1170.00	-1.9	6,256	-0.03%
2023/05/11	2	1130.00	1	1134.82	1105.00	1	6,376	0.02%
2023/05/10	34	1123.82	34	1119.71	1130.00	0	6,464	0.00%
2023/05/09	5	1139.00	6.2	1135.81	1140.00	-1.1	6,503	-0.02%
2023/05/08	9	1148.33	9.3	1145.38	1125.00	-0.3	6,559	0.00%
2023/05/05	18	1118.33	18	1118.61	1140.00	0	6,623	0.00%
2023/05/04	17	1119.41	19.1	1118.33	1105.00	-2.1	6,676	-0.03%
2023/05/03	13.5	1098.15	11	1099.09	1080.00	2.5	6,633	0.04%
2023/05/02	6.2	1043.39	16	1038.44	1095.00	-9.8	6,607	-0.15%
2023/04/28	14	996.07	10.7	995.25	996.00	3.4	6,628	0.05%
2023/04/27	7	961.71	6	967.17	970.00	1	6,611	0.02%
2023/04/26	12.1	947.76	32	948.13	957.00	-19.9	6,598	-0.30%
2023/04/25	60	943.40	41	951.76	933.00	19	6,626	0.29%
2023/04/24	3	1011.67	3	1018.33	1020.00	0	6,556	0.00%
2023/04/21	15.1	1026.95	15	1025.33	1015.00	0.1	6,625	0.00%
2023/04/20	5	1050.00	6	1052.50	1050.00	-1	6,649	-0.02%
2023/04/19	3	1035.00	3	1043.33	1030.00	0	6,737	0.00%
2023/04/18	14.1	1059.57	12	1055.83	1025.00	2.1	6,847	0.03%
2023/04/17	5	1073.00	5.1	1079.12	1070.00	-0.1	6,910	0.00%
2023/04/14	13.1	1065.88	14	1065.71	1085.00	-0.9	6,975	-0.01%
2023/04/13	7	1035.72	5	1039.00	1030.00	2	6,998	0.03%
2023/04/12	4	1071.25	4	1071.25	1070.00	0	7,067	0.00%
2023/04/11	5	1081.00	5.2	1084.04	1070.00	-0.2	7,105	0.00%
2023/04/10	16	1101.88	18	1099.17	1100.00	-2	7,221	-0.03%
2023/04/07	16	1069.38	16	1059.38	1080.00	0	7,208	0.00%
2023/04/06	13	1059.62	12	1066.67	1070.00	1	7,232	0.01%
2023/03/31	14.6	1068.56	14	1060.71	1085.00	0.6	7,240	0.01%
2023/03/30	9.1	1040.11	14	1045.36	1050.00	-4.9	7,257	-0.07%
2023/03/29	24	1024.38	19.2	1032.30	1010.00	4.8	7,282	0.07%
2023/03/28	12	1142.91	7	1149.29	1105.00	5	7,304	0.07%
2023/03/27	4	1168.75	34	1152.06	1180.00	-30	7,304	-0.41%
2023/03/24	36	1189.86	35.2	1190.28	1165.00	0.8	7,341	0.01%
2023/03/23	24.2	1193.72	25	1195.20	1195.00	-0.8	7,318	-0.01%
2023/03/22	17	1153.82	9	1146.67	1160.00	8	7,311	0.11%
2023/03/21	29	1130.00	6.1	1149.82	1125.00	23	7,354	0.31%
2023/03/20	3	1168.33	4	1165.00	1170.00	-1	7,337	-0.01%
2023/03/17	11	1143.64	19	1160.79	1130.00	-8	7,407	-0.11%
2023/03/16	17	1116.18	15.1	1113.18	1100.00	1.9	7,351	0.03%
2023/03/15	4.1	1122.32	7.2	1134.03	1115.00	-3.1	7,351	-0.04%
2023/03/14	10	1107.00	6.1	1090.33	1060.00	3.9	7,388	0.05%
2023/03/13	6.1	1091.48	6	1106.67	1130.00	0.1	7,412	0.00%
2023/03/10	15.1	1081.69	8	1090.00	1090.00	7.1	7,438	0.10%
2023/03/09	7	1110.71	4	1117.50	1110.00	3	7,436	0.04%
2023/03/08	39	1109.10	45	1109.55	1105.00	-6	7,422	-0.08%
2023/03/07	6	1063.34	7.2	1064.20	1075.00	-1.1	7,395	-0.02%
2023/03/06	19.3	1076.76	17	1077.65	1075.00	2.3	7,413	0.03%
2023/03/03	141.1	1102.93	131.4	1101.55	1080.00	9.7	7,356	0.13%	大買/大賣/
2023/03/02	5	1181.07	4	1183.73	1195.00	1	7,319	0.01%
2023/03/01	53.1	1164.14	53	1167.26	1180.00	0.1	7,390	0.00%
2023/02/24	6.1	1144.31	6	1144.17	1160.00	0.1	7,479	0.00%
2023/02/23	33	1094.55	37	1096.22	1115.00	-4	7,472	-0.05%
2023/02/22	8.1	997.74	9.2	1001.50	1015.00	-1.2	7,571	-0.02%
2023/02/21	18.1	1028.65	18	1033.05	1035.00	0.1	7,661	0.00%
2023/02/20	8	997.25	8	1001.25	995.00	0	7,762	0.00%
2023/02/17	21	964.19	20	965.85	976.00	1	7,740	0.01%
2023/02/16	17	968.17	17	969.53	958.00	0	7,654	0.00%
2023/02/15	10	921.60	12	919.08	926.00	-2	7,569	-0.03%
2023/02/14	13	915.85	13	918.61	911.00	0	7,512	0.00%
2023/02/13	9	916.01	9	915.22	898.00	0	7,496	0.00%
2023/02/10	16	900.82	16	907.48	910.00	0	7,592	0.00%
2023/02/09	103.1	944.88	103	951.44	920.00	0.1	7,643	0.00%	大買/大賣/
2023/02/08	16.1	897.69	16	903.47	925.00	0.1	7,538	0.00%
2023/02/07	9	818.33	9	824.26	841.00	0	7,608	0.00%
2023/02/06	5	807.60	5.2	804.15	798.00	-0.1	7,604	0.00%
2023/02/03	11.2	850.71	9	849.33	860.00	2.2	7,660	0.03%
2023/02/02	19.2	847.98	20	850.55	864.00	-0.8	7,792	-0.01%
2023/02/01	1	790.00	1	786.00	786.00	0	7,945	0.00%
2023/01/31	5	774.80	5	774.61	782.00	0	8,076	0.00%
2023/01/17	4	716.50	4	719.50	722.00	0	8,243	0.00%
2023/01/16	3	697.67	3	700.67	705.00	0	8,321	0.00%
2023/01/13	26	697.85	26	706.77	682.00	0	8,430	0.00%
2023/01/12	11	700.55	11.1	698.40	702.00	-0.1	8,549	0.00%
2023/01/11	24	692.54	24	692.50	701.00	0	8,701	0.00%
2023/01/10	5.1	690.04	5	691.40	692.00	0.1	8,851	0.00%
2023/01/09	109	689.96	109.3	688.65	687.00	-0.3	8,932	0.00%	大買/大賣/
2023/01/06	26.1	664.32	26.3	665.07	650.00	-0.2	8,989	0.00%
2023/01/05	5.5	682.44	6	685.33	650.00	-0.5	9,077	-0.01%
2023/01/04	1	676.00	0	0.00	685.00	1	9,011	0.01%
2023/01/03	5	673.72	5	675.80	684.00	0	8,930	0.00%
2022/12/30	11	652.36	11	652.36	641.00	0	8,928	0.00%
2022/12/29	9	646.89	9	635.89	650.00	0	8,960	0.00%
2022/12/28	11	640.55	13	660.00	636.00	-2	8,969	-0.02%
2022/12/27	2	704.00	2	703.50	702.00	0	8,856	0.00%
2022/12/26	9	700.34	9	711.00	698.00	0	8,885	0.00%
2022/12/23	5	725.40	5	725.60	726.00	0	8,863	0.00%
2022/12/22	12	751.42	12	753.68	730.00	0	8,871	0.00%
2022/12/21	9	749.78	9	752.22	750.00	0	8,850	0.00%
2022/12/20	3	810.58	2	813.50	745.00	1	8,847	0.01%
2022/12/19	1	784.02	1	792.00	812.00	0	8,748	0.00%
2022/12/16	3	787.00	4	781.25	787.00	-1	8,737	-0.01%
2022/12/15	0	0.00	0.2	785.00	784.00	-0.2	8,727	0.00%
2022/12/14	9.2	789.80	8	792.88	790.00	1.2	8,697	0.01%
2022/12/13	5	778.40	5	777.80	767.00	0	8,618	0.00%
2022/12/12	9	780.89	9.2	779.30	762.00	-0.2	8,540	0.00%
2022/12/09	3.2	791.94	3	792.67	794.00	0.2	8,515	0.00%
2022/12/08	9	756.89	9	757.11	763.00	0	8,504	0.00%
2022/12/07	9	758.89	9	758.78	742.00	0	8,511	0.00%
2022/12/06	10	774.80	10	777.40	764.00	0	8,508	0.00%
2022/12/05	10	772.60	10	770.10	761.00	0	8,527	0.00%
2022/12/02	16	752.44	16	744.13	776.00	0	8,548	0.00%
2022/12/01	5	751.80	6	753.67	740.00	-1	8,524	-0.01%
2022/11/30	6	735.83	6	738.33	731.00	0	8,531	0.00%
2022/11/29	11	723.82	11.1	726.75	727.00	-0.1	8,517	0.00%
2022/11/28	9.1	748.19	8	740.75	732.00	1.1	8,537	0.01%
2022/11/25	10	734.30	10	736.40	740.00	0	8,506	0.00%
2022/11/24	9	724.33	11	729.64	745.00	-2	8,455	-0.02%
2022/11/23	13	711.85	13	713.85	706.00	0	8,382	0.00%
2022/11/22	16	712.75	16.6	709.99	718.00	-0.6	8,293	-0.01%
2022/11/21	19	734.89	19	734.32	735.00	0	8,222	0.00%
2022/11/18	38	740.89	36	738.81	732.00	2	8,162	0.02%
2022/11/17	40.1	716.25	41	711.39	735.00	-0.9	8,035	-0.01%
2022/11/16	10.1	673.22	10	684.60	694.00	0.1	7,895	0.00%
2022/11/15	16	644.06	15	643.60	648.00	1	7,755	0.01%
2022/11/14	3	641.33	5	641.00	644.00	-2	7,727	-0.03%
2022/11/11	18	638.83	19	638.16	640.00	-1	7,746	-0.01%
2022/11/10	10	591.80	9	593.67	597.00	1	7,659	0.01%
2022/11/09	18	582.39	19	582.11	591.00	-1	7,625	-0.01%
2022/11/08	19	590.00	19	582.32	575.00	0	7,619	0.00%
2022/11/07	57	578.28	66	576.98	575.00	-9	7,477	-0.12%
2022/11/04	12	543.58	10	545.40	544.00	2	7,361	0.03%
2022/11/03	48	533.06	46	537.93	544.00	2	7,287	0.03%
2022/11/02	18	496.86	17	496.18	508.00	1	7,153	0.01%
2022/11/01	53.2	488.88	51	483.09	493.50	2.2	7,105	0.03%
2022/10/31	29	482.59	29	476.43	487.50	0	7,021	0.00%
2022/10/28	89.3	455.43	99	460.52	470.50	-9.8	6,845	-0.14%
2022/10/27	22	420.93	21	422.40	428.00	1	6,614	0.02%
2022/10/26	9	390.78	9	390.94	398.50	0	6,508	0.00%
2022/10/25	28	397.84	28	395.89	399.00	0	6,457	0.00%
2022/10/24	31	410.52	31	414.02	399.00	0	6,438	0.00%
2022/10/21	34	411.37	34	412.82	398.50	0	6,349	0.00%
2022/10/20	58	417.79	58	419.17	427.00	0	6,236	0.00%
2022/10/19	37	427.99	37	425.08	421.50	0	6,037	0.00%
2022/10/18	45	419.20	44	420.35	413.00	1	5,869	0.02%
2022/10/17	21	430.64	18	427.81	446.50	3	5,699	0.05%
2022/10/14	138	446.16	133	445.85	433.00	5	5,590	0.09%	大買/大賣/
2022/10/13	304	472.49	348	474.68	444.50	-44	5,502	-0.80%	大買/大賣/
2022/10/12	151	498.10	104	502.09	493.50	47	5,313	0.88%	大買/大賣/
2022/10/07	7	605.14	7	600.72	608.00	0	5,505	0.00%
2022/10/06	10	604.20	12	600.00	616.00	-2	5,522	-0.04%
2022/10/05	9	581.33	12	584.67	573.00	-3	5,441	-0.06%
2022/10/04	11	587.18	8	583.25	590.00	3	5,416	0.06%
2022/10/03	8	578.13	13	576.54	564.00	-5	5,396	-0.09%
2022/09/30	17	581.18	14	572.21	589.00	3	5,414	0.06%
2022/09/29	13	582.54	16	580.44	576.00	-3	5,453	-0.06%
2022/09/28	13	570.62	7	576.14	560.00	6	5,460	0.11%
2022/09/27	10	566.70	10	562.10	585.00	0	5,476	0.00%
2022/09/26	8	580.88	7	573.14	576.00	1	5,435	0.02%
2022/09/23	10	593.10	9	591.44	583.00	1	5,440	0.02%
2022/09/22	13	601.62	13	598.62	606.00	0	5,412	0.00%
2022/09/21	7	590.43	7	583.57	595.00	0	5,388	0.00%
2022/09/20	20	583.60	20	582.30	588.00	0	5,407	0.00%
2022/09/19	3	573.67	7	573.43	574.00	-4	5,413	-0.07%
2022/09/16	31	586.29	22	582.91	575.00	9	5,419	0.17%
2022/09/15	15	608.27	16	600.75	595.00	-1	5,408	-0.02%
2022/09/14	14	592.79	14	588.43	597.00	0	5,350	0.00%
2022/09/13	2	590.00	8.2	590.51	592.00	-6.2	5,290	-0.12%
2022/09/12	3.2	579.69	2.2	588.09	589.00	1	5,245	0.02%
2022/09/08	7.2	554.20	17	559.53	562.00	-9.8	5,155	-0.19%
2022/09/07	3	528.00	3	534.67	530.00	0	5,066	0.00%
2022/09/06	2	537.00	2	536.00	535.00	0	5,009	0.00%
2022/09/05	4	523.75	4	530.75	524.00	0	4,974	0.00%
2022/09/02	5	553.60	1	559.00	542.00	4	4,948	0.08%
2022/09/01	14	535.64	8	539.00	521.00	6	4,914	0.12%
2022/08/30	2	545.00	2	544.50	543.00	0	4,958	0.00%
2022/08/29	5	545.20	6	545.67	549.00	-1	4,929	-0.02%
2022/08/26	6	569.33	4	577.25	560.00	2	4,887	0.04%
2022/08/25	0	0.00	2	591.00	587.00	-2	4,832	-0.04%
2022/08/24	6	584.50	6	585.17	581.00	0	4,837	0.00%
2022/08/22	2	601.00	2	593.00	579.00	0	4,806	0.00%
2022/08/19	4	602.99	4	598.25	596.00	0	4,796	0.00%
2022/08/18	0	0.00	1	595.00	590.00	-1	4,735	-0.02%
2022/08/16	0	0.00	1	573.00	567.00	-1	4,724	-0.02%
2022/08/15	10	571.00	41	566.29	572.00	-31	4,717	-0.66%
2022/08/12	4	548.50	0.2	541.00	548.00	3.8	4,705	0.08%
2022/08/11	1.2	544.33	4	542.75	540.00	-2.8	4,760	-0.06%
2022/08/10	0	0.00	0	525.00	522.00	0	4,722	0.00%
2022/08/09	4	531.25	2	531.00	536.00	2	4,736	0.04%
2022/08/08	0	0.00	4.1	551.40	546.00	-4.1	4,719	-0.09%
2022/08/05	1	530.08	13	544.00	549.00	-12	4,800	-0.25%
2022/08/04	1	515.00	2	516.00	520.00	-1	4,856	-0.02%
2022/08/03	6	503.00	1	512.00	503.00	5	4,803	0.10%
2022/08/02	2	508.50	3	509.33	511.00	-1	4,826	-0.02%
2022/08/01	1	532.00	3	515.00	531.00	-2	4,782	-0.04%
2022/07/29	2	541.46	9	542.33	505.00	-7	4,755	-0.15%
2022/07/28	1	532.03	2	531.50	524.00	-1	4,692	-0.02%
2022/07/27	1	534.00	1	544.00	544.00	0	4,654	0.00%
2022/07/26	0	541.00	0	0.00	546.00	0	4,627	0.00%
2022/07/25	2	537.00	0	0.00	549.00	2	4,642	0.04%
2022/07/22	11	538.82	2	551.50	537.00	9	4,600	0.20%
2022/07/21	0	0.00	3	553.33	553.00	-3	4,550	-0.07%
2022/07/20	3	556.67	14	554.36	555.00	-11	4,513	-0.24%
2022/07/19	0	529.00	0	0.00	533.00	0	4,430	0.00%
2022/07/18	57	539.11	7	530.43	540.00	50	4,398	1.14%
2022/07/15	2	507.25	1	518.00	516.00	1	4,277	0.02%
2022/07/14	2	461.25	1	456.00	478.00	1	4,139	0.02%
2022/07/13	0	0.00	1	462.00	460.00	-1	4,037	-0.02%
2022/07/12	2	436.00	1.3	440.62	433.00	0.7	3,986	0.02%
2022/07/08	3	475.17	2	482.25	478.50	1	3,873	0.03%
2022/07/07	1.3	469.69	0	0.00	469.00	1.3	3,781	0.03%
2022/07/06	3	440.83	3	447.33	435.50	0	3,687	0.00%
2022/07/05	4	440.50	5	442.20	450.50	-1	3,602	-0.03%
2022/07/04	4	458.50	2	461.00	462.50	2	3,516	0.06%
2022/07/01	2	453.00	2	455.50	439.00	0	3,466	0.00%
2022/06/30	33	489.21	3.3	492.85	481.00	29.7	3,396	0.87%
2022/06/29	3.3	513.00	24	514.92	511.00	-20.7	3,361	-0.62%
2022/06/28	1	524.00	1	519.00	522.00	0	3,321	0.00%
2022/06/27	2	530.00	11	526.18	534.00	-9	3,285	-0.27%
2022/06/22	0	0.00	30	487.08	474.00	-30	3,193	-0.94%
2022/06/21	21	514.05	1	516.00	516.00	20	3,152	0.63%
2022/06/20	5	507.00	0	0.00	505.00	5	3,185	0.16%
2022/06/17	8	527.75	8	535.00	530.00	0	3,178	0.00%
2022/06/16	23	569.13	5	559.00	541.00	18	3,119	0.58%
2022/06/13	8	568.38	21	570.24	573.00	-13	3,037	-0.43%
2022/06/09	0	0.00	0.2	570.00	575.00	-0.2	2,962	-0.01%
2022/06/08	3.2	581.89	33	572.21	584.00	-29.8	2,910	-1.02%
2022/06/06	30	531.67	0	0.00	538.00	30	2,818	1.06%
2022/06/01	2	568.00	2	565.00	566.00	0	2,782	0.00%
2022/05/31	1	570.00	1	551.00	553.00	0	2,738	0.00%
2022/05/27	2	563.00	2.5	564.00	555.00	-0.5	2,706	-0.02%
2022/05/25	1.5	565.00	1	549.00	576.00	0.5	2,632	0.02%
2022/05/24	2	560.00	2	562.50	555.00	0	2,581	0.00%
2022/05/23	3	567.00	3.6	563.89	561.00	-0.6	2,540	-0.02%
2022/05/20	13	570.46	31	555.19	573.00	-18	2,505	-0.72%
2022/05/19	2	545.50	60	537.25	547.00	-58	2,412	-2.40%
2022/05/17	62	525.85	4	520.50	529.00	58	2,261	2.56%
2022/05/16	3	519.67	2	522.00	517.00	1	2,238	0.04%
2022/05/13	33	516.39	79	520.49	518.00	-46	2,177	-2.11%
2022/05/12	2.1	508.19	2	522.00	505.00	0.1	2,042	0.00%
2022/05/10	60.5	495.13	70	453.09	497.00	-9.5	1,891	-0.50%
2022/05/09	20	480.00	1.5	471.33	466.00	18.5	1,838	1.01%
2022/05/06	52	489.83	51	487.94	491.00	1	1,821	0.05%
2022/05/05	51	491.40	0	0.00	488.00	51	1,794	2.84%
2022/05/04	0.2	446.00	0	0.00	447.00	0.2	1,728	0.01%
2022/05/03	1	432.00	1	427.50	432.00	0	1,708	0.00%
2022/04/29	1.3	409.85	2	400.25	414.50	-0.7	1,677	-0.04%
2022/04/28	1	380.00	0	0.00	383.00	1	1,647	0.06%
2022/04/27	1	384.00	2	373.00	384.00	-1	1,639	-0.06%
2022/04/25	1	408.00	0	0.00	406.00	1	1,610	0.06%
2022/04/21	0	0.00	1	472.50	472.50	-1	1,604	-0.06%
2022/04/20	1	469.50	0	0.00	469.50	1	1,601	0.06%
2022/04/18	1	470.50	1	471.00	469.00	0	1,605	0.00%
2022/04/12	1	476.50	1	471.00	474.50	0	1,652	0.00%
2022/04/07	1	495.00	1	497.00	482.00	0	1,633	0.00%
2022/04/01	0	0.00	1	502.00	508.00	-1	1,606	-0.06%
2022/03/31	0	0.00	1	508.00	505.00	-1	1,604	-0.06%
2022/03/29	0	0.00	1	515.00	518.00	-1	1,573	-0.06%
2022/03/25	1	514.00	0	0.00	513.00	1	1,556	0.06%
2022/03/24	0	0.00	2	512.50	518.00	-2	1,536	-0.13%
2022/03/23	1	517.00	0	0.00	517.00	1	1,576	0.06%
2022/03/21	1	459.50	0	0.00	459.00	1	1,555	0.06%
2022/03/17	1	461.50	0	0.00	463.00	1	1,562	0.06%
2022/03/14	0	0.00	1	467.00	463.00	-1	1,558	-0.06%
2022/03/11	1	475.00	1	471.50	475.00	0	1,574	0.00%
2022/03/09	0	0.00	2	454.00	455.00	-2	1,600	-0.12%
2022/03/07	1	447.00	1	450.00	447.00	0	1,606	0.00%
2022/03/04	1	479.00	0	0.00	477.00	1	1,599	0.06%
2022/03/03	1	483.00	0	0.00	482.00	1	1,603	0.06%
2022/02/25	1	448.00	1	452.00	457.00	0	1,646	0.00%
2022/02/23	0	0.00	3	455.33	452.50	-3	1,661	-0.18%
2022/02/21	1	474.00	1	464.50	476.00	0	1,689	0.00%
2022/02/18	1	459.00	1	460.50	463.00	0	1,717	0.00%
2022/02/17	3	457.83	0	0.00	458.50	3	1,739	0.17%
2022/02/16	2	482.25	3	477.50	477.00	-1	1,751	-0.06%
2022/02/11	1	474.50	0	0.00	470.00	1	1,800	0.06%
2022/02/10	1	461.00	1	467.50	473.00	0	1,846	0.00%
2022/02/09	1	476.00	0	0.00	476.00	1	1,863	0.05%
2022/02/07	1	451.50	0	0.00	440.50	1	1,861	0.05%
2022/01/26	0	0.00	1	474.00	472.50	-1	1,828	-0.05%
2022/01/20	1	498.00	0	0.00	495.50	1	1,983	0.05%
2022/01/18	0	0.00	1	531.00	523.00	-1	2,067	-0.05%
2022/01/11	1	510.00	0	0.00	505.00	1	2,362	0.04%
2022/01/07	1	525.00	0	0.00	527.00	1	2,463	0.04%
2022/01/04	1	596.00	0	0.00	582.00	1	2,535	0.04%
2021/12/22	1	617.00	0	0.00	606.00	1	3,060	0.03%
2021/12/21	1	610.00	2	613.50	612.00	-1	3,087	-0.03%
2021/12/20	1	608.00	10	607.00	601.00	-9	3,118	-0.29%
2021/12/17	12	610.83	12	612.00	604.00	0	3,201	0.00%
2021/12/16	10	650.50	1	659.00	661.00	9	3,180	0.28%
2021/12/15	1	592.00	0	0.00	601.00	1	3,171	0.03%
2021/12/06	3	579.00	0	0.00	572.00	3	3,568	0.08%
2021/12/02	0	0.00	3	595.00	595.00	-3	3,574	-0.08%
2021/11/24	0	0.00	1	584.00	572.00	-1	3,706	-0.03%
2021/11/23	1	584.00	0	0.00	582.00	1	3,695	0.03%
2021/11/22	1	611.00	1	611.00	610.00	0	3,775	0.00%
2021/11/18	2	604.50	3	599.00	598.00	-1	3,770	-0.03%
2021/11/17	1	591.00	1	598.00	604.00	0	3,763	0.00%
2021/11/12	1	580.00	1	581.00	578.00	0	3,700	0.00%
2021/11/08	11	613.73	12	614.67	598.00	-1	3,596	-0.03%
2021/11/05	0	0.00	1.3	612.17	618.00	-1.3	3,552	-0.04%
2021/11/04	1	610.00	1	603.00	603.00	0	3,533	0.00%
2021/11/01	1	625.00	0	0.00	609.00	1	3,480	0.03%
2021/10/29	4.3	609.37	8	605.38	598.00	-3.7	3,466	-0.11%
2021/10/28	10	607.80	14	597.29	599.00	-4	3,456	-0.12%
2021/10/27	3	589.00	8	584.25	600.00	-5	3,402	-0.15%
2021/10/26	17	589.06	6	570.83	567.00	11	3,366	0.33%
2021/10/25	3	582.00	1	574.00	580.00	2	3,316	0.06%
2021/10/22	4	562.00	3	564.00	572.00	1	3,281	0.03%
2021/10/21	3	539.00	28	534.89	532.00	-25	3,229	-0.77%
2021/10/20	8	520.75	8	521.50	521.00	0	3,160	0.00%
2021/10/19	1	509.00	8	518.00	517.00	-7	3,136	-0.22%
2021/10/18	30	506.33	1.4	509.71	505.00	28.6	3,103	0.92%
2021/10/15	1	507.00	0	0.00	502.00	1	3,085	0.03%
2021/10/13	2	504.50	2	515.50	496.50	0	2,973	0.00%
2021/10/12	2	529.50	2	528.00	519.00	0	2,946	0.00%
2021/10/08	9	527.89	9	531.33	532.00	0	2,914	0.00%
2021/10/07	4.4	508.41	13	519.00	528.00	-8.6	2,796	-0.31%
2021/10/06	9	481.56	9	493.67	480.00	0	2,746	0.00%
2021/10/05	2	464.00	2	452.00	483.50	0	2,717	0.00%
2021/10/01	3	488.50	3	489.83	481.50	0	2,650	0.00%
2021/09/30	0	0.00	7	503.00	501.00	-7	2,630	-0.27%
2021/09/29	1	480.00	3	495.17	483.00	-2	2,602	-0.08%
2021/09/27	1	502.00	1	497.50	504.00	0	2,748	0.00%
2021/09/24	5	498.50	89	501.11	499.50	-84	2,727	-3.08%
2021/09/23	23	482.50	3	481.00	488.00	20	2,636	0.76%
2021/09/22	1	470.50	1	483.00	464.50	0	2,601	0.00%
2021/09/17	36	487.06	7	483.71	494.50	29	2,551	1.14%
2021/09/16	60	488.27	9	477.28	472.50	51	2,466	2.07%
2021/09/15	8	479.31	7	474.86	476.00	1	2,368	0.04%
2021/09/14	8	482.94	9	484.39	474.00	-1	2,293	-0.04%
2021/09/13	3	461.83	2.1	454.84	462.00	0.9	2,228	0.04%
2021/09/10	2	453.24	7.1	454.45	456.00	-5.1	2,253	-0.22%
2021/09/09	1	443.49	0.1	442.00	443.00	0.9	2,307	0.04%
2021/09/08	1	445.98	1	453.00	433.00	0	2,346	0.00%
2021/09/07	3	441.50	1	440.00	449.00	2	2,360	0.08%
2021/09/06	3	452.19	3	460.00	446.00	0	2,397	0.00%
2021/09/03	4.1	458.91	1	461.38	464.50	3.1	2,456	0.13%
2021/09/02	1	462.47	2.2	459.98	452.00	-1.2	2,430	-0.05%
2021/09/01	3	439.83	4	442.00	446.00	-1	2,368	-0.04%
2021/08/31	2	426.50	3	423.67	432.50	-1	2,327	-0.04%
2021/08/30	5	418.40	4	423.50	415.00	1	2,315	0.04%
2021/08/27	5	424.50	6.1	422.49	422.50	-1.1	2,300	-0.05%
2021/08/26	2	426.00	2	428.50	422.50	0	2,281	0.00%
2021/08/25	2	410.50	3	411.17	417.00	-1	2,186	-0.05%
2021/08/24	1	408.99	1.1	413.68	409.50	-0.1	2,193	0.00%
2021/08/23	3	397.33	1.1	399.36	398.50	1.9	2,178	0.09%
2021/08/19	0	0.00	0	386.00	383.00	0	2,192	0.00%
2021/08/09	1	374.50	1	373.00	367.00	0	2,327	0.00%
2021/08/04	0	383.00	0	0.00	384.50	0	2,414	0.00%
2021/08/03	3.1	400.95	0	0.00	393.00	3.1	2,420	0.13%
2021/08/02	1	401.00	1	407.00	408.50	0	2,406	0.00%
2021/07/29	0	0.00	1	420.50	420.00	-1	2,442	-0.04%
2021/07/28	1	407.00	0	0.00	408.00	1	2,456	0.04%
2021/07/27	1	445.00	1	457.00	428.00	0	2,497	0.00%
2021/07/22	1	430.00	1	438.00	440.50	0	2,504	0.00%
2021/07/21	0	0.00	1	435.00	424.50	-1	2,528	-0.04%
2021/07/20	1	432.50	0	0.00	427.50	1	2,545	0.04%
2021/07/19	0	0.00	1	446.00	447.50	-1	2,542	-0.04%
2021/07/16	1.1	440.00	3	439.02	438.50	-1.9	2,586	-0.07%
2021/07/15	1	458.98	0	0.00	453.00	1	2,609	0.04%
2021/07/14	0	450.67	1	453.00	448.00	-1	2,628	-0.04%
2021/07/13	4.1	448.55	5.2	454.93	446.00	-1.1	2,663	-0.04%
2021/07/12	3	458.17	3.3	457.11	463.00	-0.3	2,742	-0.01%
2021/07/09	1	445.00	1.2	438.75	440.00	-0.2	2,842	-0.01%
2021/07/08	2	445.49	2	439.00	438.50	0	2,854	0.00%
2021/07/07	2	435.01	0.1	435.00	433.50	1.9	2,858	0.07%
2021/07/06	2	444.94	1.2	445.92	438.00	0.8	2,879	0.03%
2021/07/05	7.1	458.01	5.4	458.16	445.00	1.8	2,914	0.06%
2021/07/02	1.1	436.82	4.5	437.28	448.50	-3.4	2,826	-0.12%
2021/06/24	0	0.00	0.1	417.00	424.50	-0.1	2,911	0.00%
2021/06/23	0	412.00	1	415.50	417.00	-1	2,929	-0.03%
2021/06/22	0.1	405.50	0	0.00	405.50	0.1	2,980	0.00%
2021/06/21	1.1	417.00	5.1	414.05	417.00	-4	3,003	-0.13%
2021/06/18	13	419.35	9.2	414.04	410.00	3.8	2,976	0.13%
2021/06/17	2	410.50	2	406.75	415.00	0	2,919	0.00%
2021/06/16	3	407.00	0.1	408.00	408.00	2.9	2,910	0.10%
2021/06/15	5.2	398.16	6	400.67	403.00	-0.8	2,885	-0.03%
2021/06/11	3	384.83	3.1	378.97	389.00	-0.1	2,856	0.00%
2021/06/08	0	0.00	0.1	355.50	354.00	-0.1	2,857	0.00%
2021/06/04	0.5	354.00	0	0.00	351.50	0.5	2,919	0.02%
2021/06/02	0.1	350.00	0	0.00	350.00	0.1	2,995	0.00%
2021/06/01	0	0.00	0.1	370.80	356.00	-0.1	3,039	0.00%
2021/05/25	0.1	349.00	0	0.00	347.50	0.1	3,345	0.00%
2021/05/24	0.1	337.00	0.1	352.00	352.00	0	3,494	0.00%
2021/05/21	1	341.50	2.1	337.38	340.50	-1.1	3,556	-0.03%
2021/05/19	3	325.00	2	330.00	320.50	1	3,700	0.03%
2021/05/17	7	321.00	7	322.00	304.50	0	3,830	0.00%
2021/05/14	8.1	326.77	8	325.25	331.00	0.1	3,849	0.00%
2021/05/12	4	331.25	4.1	336.93	319.50	-0.1	3,873	0.00%
2021/05/11	3	344.00	3	344.50	333.00	0	3,910	0.00%
2021/05/07	0	0.00	2.2	363.89	364.50	-2.2	4,065	-0.05%
2021/05/06	3	352.67	1	365.00	352.50	2	4,089	0.05%
2021/05/05	3	371.83	0	0.00	360.00	3	4,102	0.07%
2021/05/04	0	0.00	2	370.75	377.00	-2	4,152	-0.05%
2021/05/03	1	391.50	0	0.00	387.00	1	4,178	0.02%
2021/04/29	2	421.00	2	410.00	402.50	0	4,239	0.00%
2021/04/27	0	0.00	3	410.00	409.00	-3	4,350	-0.07%
2021/04/26	2.3	400.33	0	0.00	400.00	2.3	4,366	0.05%
2021/04/23	1	402.00	0	0.00	405.00	1	4,395	0.02%
2021/04/22	1.1	399.91	0	0.00	395.50	1.1	4,510	0.02%
2021/04/21	0.1	412.50	0	0.00	409.50	0.1	4,604	0.00%
2021/04/20	0	0.00	1	421.27	422.50	-1	4,788	-0.02%
2021/04/19	7	409.21	7.1	413.38	406.50	-0.1	4,889	0.00%
2021/04/16	33	424.73	58	425.20	417.50	-25	4,960	-0.50%
2021/04/15	23	439.57	5.1	432.26	440.00	17.9	5,031	0.36%
2021/04/14	2	397.50	2	394.50	400.00	0	5,071	0.00%
2021/04/13	0.3	400.50	0	0.00	399.50	0.3	5,307	0.01%
2021/04/12	1	393.00	0	0.00	395.00	1	5,572	0.02%
2021/04/09	0	0.00	13	410.42	405.00	-13	5,684	-0.23%
2021/04/06	7	415.79	6	416.00	413.50	1	5,725	0.02%
2021/04/01	13	409.35	2.1	411.00	413.50	10.9	5,764	0.19%
2021/03/29	0	0.00	1	400.00	395.50	-1	5,729	-0.02%
2021/03/26	5	390.20	5	389.90	393.50	0	5,743	0.00%
2021/03/25	1	385.50	0	0.00	386.50	1	5,724	0.02%
2021/03/24	7.1	385.48	6	386.25	382.50	1.1	5,689	0.02%
2021/03/23	5	399.50	4	403.13	399.50	1	5,729	0.02%
2021/03/22	2	400.00	5	401.00	401.00	-3	5,773	-0.05%
2021/03/19	1	411.00	9	405.17	400.00	-8	5,785	-0.14%
2021/03/17	1	428.00	0	0.00	416.50	1	5,876	0.02%
2021/03/12	1	419.50	1	420.50	419.50	0	6,163	0.00%
2021/03/11	0	0.00	1	418.00	420.00	-1	6,169	-0.02%
2021/03/08	1.1	406.27	0	0.00	395.00	1.1	6,165	0.02%
2021/03/05	1	405.90	1	411.00	405.00	0	6,199	0.00%
2021/03/04	1	422.46	12	419.29	420.00	-11	6,167	-0.18%
2021/03/03	4	423.75	5	428.70	427.00	-1	6,131	-0.02%
2021/03/02	7.1	436.46	3	439.00	430.00	4.1	6,088	0.07%
2021/02/26	1	450.00	2	461.00	449.00	-1	6,070	-0.02%
2021/02/25	6	484.50	9	493.50	475.00	-3	6,036	-0.05%
2021/02/24	41	487.61	42	483.44	478.50	-1	5,961	-0.02%
2021/02/23	18	465.69	15	468.20	461.00	3	5,894	0.05%
2021/02/22	7	474.36	6	462.08	480.00	1	5,856	0.02%
2021/02/19	8	431.49	6	434.92	436.50	2	5,812	0.03%
2021/02/18	6	430.67	9.1	434.13	426.50	-3.1	5,892	-0.05%
2021/02/17	8	420.13	11	412.36	421.00	-3	6,034	-0.05%
2021/02/05	4	397.76	5	397.50	397.50	-1	6,238	-0.02%
2021/02/03	13	416.38	17	424.09	417.00	-4	6,317	-0.06%
2021/02/02	25	414.14	8	411.44	417.00	17	6,387	0.27%
2021/02/01	3	396.50	23	391.87	408.00	-20	6,444	-0.31%
2021/01/29	43.1	420.61	82	423.46	395.00	-38.9	6,406	-0.61%
2021/01/28	2	417.00	7	413.50	415.00	-5	6,299	-0.08%
2021/01/27	38	414.29	4.1	413.55	417.00	33.9	6,256	0.54%
2021/01/26	3	405.83	15	415.10	400.00	-12	6,204	-0.19%
2021/01/25	7	419.86	8	417.44	411.50	-1	6,135	-0.02%
2021/01/22	27	418.94	27	414.11	413.50	0	6,044	0.00%
2021/01/21	11	406.82	5	408.80	410.00	6	5,956	0.10%
2021/01/20	8.1	411.48	9	407.39	399.00	-0.9	5,884	-0.02%
2021/01/19	3	410.17	1	412.50	413.00	2	5,780	0.03%
2021/01/18	1	403.00	15	395.67	407.00	-14	5,725	-0.24%
2021/01/15	15	423.47	2	435.00	407.00	13	5,672	0.23%
2021/01/14	51	436.64	69	431.78	423.50	-18	5,550	-0.32%
2021/01/13	37	418.95	56.1	424.43	437.50	-19.1	5,409	-0.35%
2021/01/12	23	403.72	14	396.86	398.00	9	5,200	0.17%
2021/01/11	38	395.41	4	393.50	401.50	34	5,071	0.67%
2021/01/08	4	391.00	3	393.83	388.00	1	4,979	0.02%
2021/01/07	12	391.17	122	380.03	385.50	-110	4,812	-2.29%	大賣/鉅額交易
2021/01/06	24.1	395.33	233	394.42	373.50	-208.9	4,647	-4.49%	大賣/鉅額交易
2021/01/05	22	389.64	82	397.71	399.50	-60	4,403	-1.36%
2021/01/04	55	370.38	34	363.15	372.50	21	4,126	0.51%
2020/12/31	32	340.00	6	337.17	339.00	26	3,991	0.65%
2020/12/30	163	337.73	46	342.52	336.00	117	3,963	2.95%	大買/鉅額交易
2020/12/29	4	324.50	0	0.00	330.00	4	3,958	0.10%
2020/12/28	16	328.56	3	325.67	323.00	13	3,922	0.33%
2020/12/23	4	311.75	1	311.50	314.50	3	3,849	0.08%
2020/12/22	1	318.00	0	0.00	309.50	1	3,847	0.03%
2020/12/18	1	322.00	1	323.00	321.00	0	3,830	0.00%
2020/12/17	5	334.70	2	332.75	328.00	3	3,824	0.08%
2020/12/14	0	0.00	1	328.50	319.00	-1	3,670	-0.03%
2020/12/11	9	322.72	35	325.74	322.50	-26	3,665	-0.71%
2020/12/10	5	345.50	16	344.84	340.50	-11	3,550	-0.31%
2020/12/09	42	330.83	29	332.17	347.50	13	3,451	0.38%
2020/12/08	7	319.14	0	0.00	316.00	7	3,244	0.22%
2020/12/07	21	324.26	3	323.33	326.00	18	3,191	0.56%
2020/12/04	5	317.50	1	317.00	317.00	4	3,151	0.13%
2020/12/03	13	323.04	1	321.50	321.00	12	3,129	0.38%
2020/12/02	83	330.45	30	325.17	325.00	53	3,122	1.70%
2020/12/01	27	332.07	16	330.94	329.50	11	3,090	0.36%
2020/11/27	0	0.00	142	329.51	329.50	-142	3,008	-4.72%	大賣/鉅額交易
2020/11/26	16	332.91	25	336.00	334.00	-9	3,006	-0.30%
2020/11/25	1	339.00	130	335.30	331.00	-129	3,020	-4.27%	大賣/鉅額交易
2020/11/24	2	339.50	6	344.25	338.00	-4	3,006	-0.13%
2020/11/23	0	0.00	23	346.98	340.00	-23	3,001	-0.77%
2020/11/20	51	343.16	46	343.42	339.50	5	2,953	0.17%
2020/11/19	5	336.00	6	339.00	339.00	-1	2,840	-0.04%
2020/11/18	16	337.75	19	339.84	343.00	-3	2,847	-0.11%
2020/11/17	24	343.42	42	340.56	335.50	-18	2,810	-0.64%
2020/11/16	75	340.00	25	337.76	344.00	50	2,729	1.83%
2020/11/13	21	318.14	30	312.80	322.00	-9	2,512	-0.36%
2020/11/12	81	298.57	30	301.43	303.00	51	2,245	2.27%
2020/11/11	2	295.75	1	296.00	294.00	1	2,168	0.05%
2020/11/10	237	292.51	13	296.04	290.00	224	2,135	10.49%	大買/鉅額交易
2020/11/09	204	288.08	11	289.27	292.50	193	1,998	9.66%	大買/鉅額交易
2020/11/06	4	271.75	5	271.40	266.00	-1	1,868	-0.05%
2020/11/02	0	0.00	1	253.50	253.00	-1	1,902	-0.05%
2020/10/30	1	257.50	0	0.00	259.00	1	1,960	0.05%
2020/10/28	11	263.59	0	0.00	262.00	11	2,116	0.52%
2020/10/22	1	264.50	0	0.00	267.00	1	2,338	0.04%
2020/10/08	0	0.00	1	273.00	272.00	-1	3,018	-0.03%
2020/10/06	1	270.50	4	277.00	271.00	-3	3,174	-0.09%
2020/09/30	10	260.00	14	259.32	260.00	-4	3,406	-0.12%
2020/09/29	2	257.25	0	0.00	257.00	2	3,662	0.05%
2020/09/28	1	263.00	0	0.00	265.00	1	3,916	0.03%
2020/09/25	0	0.00	1	264.00	258.00	-1	4,019	-0.02%
2020/09/23	3	266.00	3	267.50	267.00	0	4,217	0.00%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	2	269.00	0	0.00	264.50	2	4,781	0.04%
2020/09/16	0	0.00	2	272.00	269.00	-2	4,908	-0.04%
2020/09/07	1	265.50	0	0.00	261.50	1	4,908	0.02%
2020/09/01	2	269.50	0	0.00	272.00	2	4,926	0.04%
2020/08/31	5	263.80	0	0.00	264.50	5	4,940	0.10%
2020/08/28	7	276.14	0	0.00	271.50	7	4,953	0.14%
2020/08/25	0	0.00	4	285.50	288.50	-4	4,930	-0.08%
2020/08/24	3	281.00	3	291.33	283.50	0	4,927	0.00%
2020/08/21	1	272.00	0	0.00	277.50	1	4,898	0.02%
2020/08/20	4	278.75	0	0.00	267.50	4	4,857	0.08%
2020/08/13	1	296.00	0	0.00	292.00	1	4,788	0.02%
2020/08/11	5	305.00	11	300.45	301.50	-6	4,795	-0.13%
2020/08/10	1	307.00	0	0.00	301.00	1	4,785	0.02%
2020/08/07	10	307.50	5	305.00	306.50	5	4,771	0.10%
2020/08/06	2	303.50	2	307.00	302.50	0	4,746	0.00%
2020/08/05	1	314.00	21	313.33	313.00	-20	4,707	-0.42%
2020/08/04	22	313.95	1	311.00	315.50	21	4,674	0.45%
2020/08/03	2	297.25	0	0.00	304.50	2	4,627	0.04%
2020/07/30	0	0.00	1	292.00	291.00	-1	4,574	-0.02%
2020/07/29	2	287.00	2	288.50	292.00	0	4,565	0.00%
2020/07/28	13	318.00	12	300.54	289.00	1	4,531	0.02%
2020/07/24	1	315.00	3	301.00	299.00	-2	4,337	-0.05%
2020/07/22	16	302.00	20	301.88	305.50	-4	4,219	-0.09%
2020/07/21	1	304.00	3	302.17	298.50	-2	4,180	-0.05%
2020/07/20	1	288.00	2	288.25	291.50	-1	4,097	-0.02%
2020/07/17	8	292.81	7	283.79	284.00	1	4,029	0.02%
2020/07/16	15	294.20	9	289.11	290.00	6	3,920	0.15%
2020/07/15	0	0.00	7	306.43	299.00	-7	3,816	-0.18%
2020/07/14	4	312.00	9	316.56	317.50	-5	3,739	-0.13%
2020/07/13	0	0.00	2	313.00	311.00	-2	3,633	-0.06%
2020/07/10	1	308.00	1	315.00	306.50	0	3,577	0.00%
2020/07/09	31	334.35	35	327.00	322.00	-4	3,474	-0.12%
2020/07/08	34	315.87	29	316.26	323.50	5	3,286	0.15%
2020/07/07	42	328.07	38	323.17	321.50	4	3,039	0.13%
2020/07/06	54	300.56	0	0.00	312.50	54	2,812	1.92%
2020/07/03	0	0.00	3	281.50	284.50	-3	2,700	-0.11%
2020/07/02	5	257.70	94	261.13	259.00	-89	2,580	-3.45%
2020/07/01	3	258.17	3.1	257.53	253.50	-0.1	2,497	0.00%
2020/06/30	8	257.31	15	262.20	252.50	-7	2,416	-0.29%
2020/06/29	121	259.24	29	251.05	260.00	92	2,287	4.02%	大買/
2020/06/24	3	246.50	2	246.75	242.50	1	2,105	0.05%
2020/06/23	3	235.67	10	230.50	242.50	-7	1,877	-0.37%
2020/06/22	0	0.00	10	217.70	220.50	-10	1,757	-0.57%
2020/06/19	0	0.00	5	219.50	217.00	-5	1,768	-0.28%
2020/06/18	0	0.00	10	218.50	219.50	-10	1,726	-0.58%
2020/06/17	0	0.00	1	220.00	220.50	-1	1,740	-0.06%
2020/06/16	5	220.50	0	0.00	221.00	5	1,757	0.28%
2020/06/12	1	215.00	0	0.00	216.50	1	1,796	0.06%
2020/06/11	0	0.00	2	223.50	220.50	-2	1,803	-0.11%
2020/06/05	0	0.00	5	229.00	229.00	-5	1,780	-0.28%
2020/06/04	0	0.00	1	231.00	233.00	-1	1,757	-0.06%
2020/06/01	2	228.50	0	0.00	227.50	2	1,685	0.12%
2020/05/28	0	0.00	2	231.00	229.00	-2	1,658	-0.12%
2020/05/27	0	0.00	1	228.50	228.00	-1	1,642	-0.06%
2020/05/25	2	226.75	1	228.00	229.50	1	1,640	0.06%
2020/05/20	0	0.00	1	225.00	224.50	-1	1,565	-0.06%
2020/05/19	1	224.00	0	0.00	223.50	1	1,555	0.06%
2020/05/18	0	0.00	1	226.50	221.00	-1	1,549	-0.06%
2020/05/15	2	216.00	0	0.00	216.00	2	1,527	0.13%
2020/05/11	1	218.50	0	0.00	218.00	1	1,622	0.06%
2020/05/08	1	223.50	0	0.00	222.50	1	1,618	0.06%
2020/04/22	0	0.00	1	236.00	241.00	-1	1,516	-0.07%
2020/04/21	0	0.00	6	244.00	236.50	-6	1,547	-0.39%
2020/04/16	1	235.00	0	0.00	238.00	1	1,540	0.06%
2020/04/08	0	0.00	1	212.00	211.00	-1	1,493	-0.07%
2020/04/07	1	203.00	1	203.00	205.00	0	1,480	0.00%
2020/03/31	1	186.00	0	0.00	183.50	1	1,484	0.07%
2020/03/27	1	187.00	0	0.00	180.00	1	1,475	0.07%
2020/03/24	0	0.00	1	168.50	168.00	-1	1,436	-0.07%
2020/03/23	1	157.00	0	0.00	156.00	1	1,436	0.07%
2020/03/13	1	177.00	0	0.00	186.00	1	1,458	0.07%
2020/03/12	0	0.00	1	210.00	194.00	-1	1,478	-0.07%
2020/03/11	1	222.50	0	0.00	214.00	1	1,531	0.07%
2020/03/10	0	0.00	1	216.00	219.00	-1	1,532	-0.07%
2020/03/09	0	0.00	10	224.50	222.00	-10	1,534	-0.65%
2020/03/06	10	233.00	0	0.00	235.00	10	1,535	0.65%
2020/02/27	1	227.00	0	0.00	224.00	1	1,645	0.06%
2020/02/21	1	233.50	0	0.00	234.00	1	1,755	0.06%
2020/02/19	1	238.50	1	241.50	238.00	0	1,769	0.00%
2020/02/18	1	237.00	1	239.00	239.50	0	1,784	0.00%
2020/02/17	1	237.00	0	0.00	236.00	1	1,785	0.06%
2020/02/12	1	248.50	0	0.00	249.00	1	1,720	0.06%
2020/02/06	2	243.50	0	0.00	244.50	2	1,729	0.12%
2020/01/17	0	0.00	1	261.00	258.50	-1	1,807	-0.06%
2020/01/15	1	259.00	0	0.00	259.50	1	1,784	0.06%
2020/01/13	1	256.00	0	0.00	255.50	1	1,749	0.06%
2020/01/10	0	0.00	1	251.00	250.50	-1	1,737	-0.06%
2020/01/09	0	0.00	5	243.80	247.00	-5	1,720	-0.29%
2020/01/08	3	232.00	0	0.00	233.50	3	1,760	0.17%
2020/01/03	0	0.00	3	246.00	243.00	-3	1,882	-0.16%
2020/01/02	0	0.00	1	245.00	245.00	-1	1,911	-0.05%
2019/12/30	1	243.00	1	248.00	241.00	0	2,034	0.00%
2019/12/27	7	250.00	0	0.00	248.00	7	2,018	0.35%
2019/12/26	0	0.00	1	243.00	243.50	-1	1,987	-0.05%
2019/12/25	1	244.00	0	0.00	244.00	1	1,993	0.05%
2019/12/19	2	245.00	2	243.00	243.50	0	2,028	0.00%
2019/12/13	1	243.00	0	0.00	240.00	1	2,201	0.05%
2019/12/12	1	240.50	0	0.00	242.00	1	2,195	0.05%
2019/12/11	0	0.00	1	239.00	239.00	-1	2,165	-0.05%
2019/12/10	2	244.00	2	244.25	244.00	0	2,145	0.00%
2019/12/06	1	249.00	0	0.00	250.00	1	2,090	0.05%
2019/12/04	1	255.00	0	0.00	253.50	1	2,019	0.05%
2019/12/02	2	259.25	1	258.50	258.50	1	2,019	0.05%
2019/11/25	0	0.00	65	274.45	267.00	-65	2,021	-3.22%
2019/11/22	1	273.00	2	272.25	273.00	-1	1,968	-0.05%
2019/11/21	1	267.50	1	270.00	271.00	0	1,973	0.00%
2019/11/18	1	267.50	1	269.00	270.00	0	2,020	0.00%
2019/11/08	1	269.00	1	273.50	269.00	0	2,175	0.00%
2019/11/07	1	263.50	1	265.00	266.00	0	2,234	0.00%
2019/11/06	1	272.50	1	275.50	272.50	0	2,256	0.00%
2019/11/01	2	257.75	2	255.75	260.00	0	2,442	0.00%
2019/10/29	1	280.00	1	281.50	274.00	0	2,521	0.00%
2019/10/28	3	280.83	2	283.00	276.50	1	2,559	0.04%
2019/10/23	1	270.50	12	272.00	272.00	-11	2,657	-0.41%
2019/10/22	1	276.50	0	0.00	276.00	1	2,812	0.04%
2019/10/21	2	276.00	2	277.00	274.50	0	2,885	0.00%
2019/10/18	11.6	276.91	3	276.33	280.00	8.6	2,999	0.29%
2019/10/17	4	276.75	4	277.88	276.50	0	2,996	0.00%
2019/10/16	6	280.75	4	285.00	277.00	2	2,989	0.07%
2019/10/15	3	277.00	3	275.00	277.00	0	2,912	0.00%
2019/10/14	0	0.00	3	271.67	277.00	-3	2,899	-0.10%
2019/10/09	3	258.50	3	262.50	258.50	0	2,840	0.00%
2019/10/08	5	261.10	6	260.42	263.50	-1	2,917	-0.03%
2019/10/07	6	259.17	8	257.69	261.00	-2	2,905	-0.07%
2019/10/04	2	262.25	7	263.57	260.50	-5	2,882	-0.17%
2019/10/03	2	253.25	1	254.00	254.00	1	2,799	0.04%
2019/10/02	1	256.50	0	0.00	256.50	1	2,805	0.04%
2019/09/26	0	0.00	1	254.00	248.50	-1	2,834	-0.04%
2019/09/25	2	252.75	0	0.00	250.00	2	2,845	0.07%
2019/09/24	1	257.50	0	0.00	256.00	1	2,869	0.03%
2019/09/23	2	261.00	3	261.67	262.00	-1	2,882	-0.03%
2019/09/20	3	260.50	4	259.88	259.00	-1	2,897	-0.03%
2019/09/19	2	252.50	6	254.75	257.00	-4	2,857	-0.14%
2019/09/18	1	240.50	5	237.40	240.50	-4	2,810	-0.14%
2019/09/17	1	233.50	0	0.00	233.00	1	2,855	0.04%
2019/09/16	1	235.00	0	0.00	233.00	1	2,964	0.03%
2019/09/12	1	238.50	0	0.00	238.00	1	3,028	0.03%
2019/09/11	3	242.50	3	243.50	242.50	0	3,038	0.00%
2019/09/05	1	241.00	1	242.00	241.00	0	3,096	0.00%
2019/09/02	0	0.00	51	240.40	238.00	-51	3,129	-1.63%
2019/08/30	0	0.00	3	237.67	237.00	-3	3,153	-0.10%
2019/08/29	0	0.00	1	237.00	237.50	-1	3,167	-0.03%
2019/08/28	1	239.00	3	237.50	236.00	-2	3,183	-0.06%
2019/08/27	23	229.33	2	231.50	230.50	21	3,152	0.67%
2019/08/26	1	224.00	6	225.08	224.00	-5	3,155	-0.16%
2019/08/23	3	229.67	2	228.25	228.50	1	3,166	0.03%
2019/08/22	33	231.85	3	230.67	232.00	30	3,217	0.93%
2019/08/21	0	0.00	1	224.00	222.00	-1	3,234	-0.03%
2019/08/20	4	223.88	4	223.63	224.00	0	3,255	0.00%
2019/08/19	4	218.13	0	0.00	218.00	4	3,240	0.12%
2019/08/16	1	216.00	0	0.00	215.00	1	3,243	0.03%
2019/08/15	0	0.00	1	208.00	215.50	-1	3,271	-0.03%
2019/08/13	1	218.00	2	219.25	215.00	-1	3,318	-0.03%
2019/08/12	1	215.50	0	0.00	215.00	1	3,316	0.03%
2019/08/05	7	218.50	2	217.25	212.00	5	3,423	0.15%
2019/08/02	5	237.70	2	245.25	235.50	3	3,359	0.09%
2019/08/01	2	252.50	1	256.50	256.50	1	3,319	0.03%
2019/07/31	1	256.00	0	0.00	256.50	1	3,328	0.03%
2019/07/30	2	259.25	4	257.75	251.50	-2	3,372	-0.06%
2019/07/29	11	269.73	2	263.25	260.00	9	3,374	0.27%
2019/07/26	3.4	264.97	4	267.50	268.00	-0.6	3,402	-0.02%
2019/07/25	2	265.75	6	266.08	265.50	-4	3,417	-0.12%
2019/07/24	9	263.56	8	257.13	265.00	1	3,393	0.03%
2019/07/23	10	248.35	5	249.90	249.00	5	3,294	0.15%
2019/07/22	10	239.10	11	238.14	248.50	-1	3,285	-0.03%
2019/07/15	0	0.00	2	234.25	235.50	-2	3,691	-0.05%
2019/07/12	2	236.25	3	236.33	234.50	-1	3,815	-0.03%
2019/07/11	2	230.00	0	0.00	229.50	2	3,738	0.05%
2019/07/10	1	228.50	0	0.00	226.50	1	3,765	0.03%
2019/07/02	0	0.00	6	229.42	229.00	-6	4,089	-0.15%
2019/07/01	10	230.70	6	230.92	230.00	4	4,215	0.09%
2019/06/28	2	224.75	3	224.67	226.50	-1	4,336	-0.02%
2019/06/27	3	226.33	2	226.50	226.00	1	4,330	0.02%
2019/06/26	0	0.00	2	224.75	227.50	-2	4,302	-0.05%
2019/06/25	0	0.00	1	226.00	223.00	-1	4,289	-0.02%
2019/06/24	3	231.17	6	233.08	229.00	-3	4,237	-0.07%
2019/06/21	10	227.75	5	228.80	229.00	5	4,172	0.12%
2019/06/20	6	220.75	3	222.00	224.00	3	4,066	0.07%
2019/05/29	1	231.00	2	227.50	220.00	-1	4,024	-0.02%
2019/05/28	1	224.00	0	0.00	227.00	1	4,015	0.02%
2019/05/16	0	0.00	11	222.68	218.50	-11	4,455	-0.25%
2019/05/15	0	0.00	1	223.00	222.50	-1	4,479	-0.02%
2019/05/14	6	215.08	1	216.00	218.50	5	4,524	0.11%
2019/05/13	1	211.00	1	208.00	208.00	0	4,581	0.00%
2019/05/10	0	0.00	10	201.50	204.50	-10	4,552	-0.22%
2019/05/07	11	219.95	0	0.00	217.50	11	4,476	0.25%
2019/05/02	0.1	224.00	0	0.00	221.50	0.1	4,437	0.00%
2019/04/29	2	228.50	0	0.00	224.00	2	4,469	0.04%
2019/04/26	2	235.00	0	0.00	235.00	2	4,501	0.04%
2019/04/25	0	0.00	2	246.50	241.50	-2	4,458	-0.04%
2019/04/24	1	240.00	0	0.00	238.50	1	4,351	0.02%
2019/04/23	2	240.50	1	240.50	243.00	1	4,302	0.02%
2019/04/22	4	235.50	4	243.00	232.50	0	4,229	0.00%
2019/04/19	2	238.00	1	236.00	237.50	1	4,190	0.02%
2019/04/18	7	227.21	5	227.00	225.50	2	4,011	0.05%
2019/04/16	2	221.25	1	222.00	218.50	1	3,971	0.03%
2019/04/15	0	0.00	1	216.50	216.50	-1	4,001	-0.02%
2019/04/12	2	213.50	3	213.50	213.00	-1	4,109	-0.02%
2019/04/11	1	219.00	1	217.00	218.00	0	4,222	0.00%
2019/04/10	1	220.50	1	222.00	222.00	0	4,226	0.00%
2019/04/09	0	0.00	2	234.50	228.50	-2	4,186	-0.05%
2019/04/08	1	233.00	56	225.57	229.00	-55	4,150	-1.33%
2019/04/03	59	221.34	3	222.83	221.00	56	4,072	1.38%
2019/04/02	4	217.13	7	217.00	226.00	-3	3,996	-0.08%
2019/04/01	1	207.00	3	207.00	205.50	-2	3,934	-0.05%
2019/03/28	0	0.00	1	205.50	206.00	-1	4,091	-0.02%
2019/03/26	1	203.00	2	204.00	201.50	-1	4,206	-0.02%
2019/03/25	1	202.50	3	201.50	202.50	-2	4,266	-0.05%
2019/03/22	5	215.00	0	0.00	208.50	5	4,298	0.12%
2019/03/21	0	0.00	2	212.00	212.50	-2	4,347	-0.05%
2019/03/20	1	214.50	4	212.00	211.00	-3	4,400	-0.07%
2019/03/19	0	0.00	4	208.25	207.50	-4	4,418	-0.09%
2019/03/18	1	205.50	0	0.00	205.50	1	4,404	0.02%
2019/03/15	2	203.25	0	0.00	206.00	2	4,445	0.04%
2019/03/14	1	203.50	2	202.50	202.50	-1	4,502	-0.02%
2019/03/13	0	0.00	1	208.00	203.50	-1	4,587	-0.02%
2019/03/12	2	203.50	1	205.00	202.00	1	4,657	0.02%
2019/03/08	3	195.50	11	196.00	206.50	-8	4,835	-0.17%
2019/03/07	1	205.00	0	0.00	199.00	1	4,961	0.02%
2019/03/05	0	0.00	1	210.50	206.00	-1	5,229	-0.02%
2019/03/04	3	212.17	0	0.00	209.50	3	5,346	0.06%
2019/02/26	11	228.68	2	228.75	209.00	9	5,739	0.16%
2019/02/25	1	217.00	0	0.00	217.00	1	5,631	0.02%
2019/02/21	4	223.50	1	227.50	215.50	3	5,616	0.05%
2019/02/20	1	212.00	3.1	217.31	223.00	-2.1	5,461	-0.04%
2019/02/15	1	199.00	3	196.00	196.00	-2	5,475	-0.04%
2019/02/14	0	0.00	2	202.25	202.50	-2	5,478	-0.04%
2019/02/13	2	194.00	6	193.33	192.00	-4	5,386	-0.07%
2019/02/12	6.1	194.55	3	195.17	193.00	3.1	5,327	0.06%
2019/02/11	4	205.75	5	204.80	203.00	-1	5,303	-0.02%
2019/01/30	4	201.88	2	203.00	198.00	2	5,408	0.04%
2019/01/29	2	199.25	2	200.25	202.00	0	5,500	0.00%
2019/01/28	2	204.00	20	204.98	202.50	-18	5,654	-0.32%
2019/01/25	7	203.36	3	203.17	203.00	4	5,757	0.07%
2019/01/24	19	203.68	11	198.82	198.00	8	5,846	0.14%
2019/01/23	1	202.00	7	203.07	203.50	-6	5,862	-0.10%
2019/01/22	0	0.00	1	202.00	201.00	-1	5,908	-0.02%
2019/01/21	18	202.06	2	197.75	200.00	16	5,997	0.27%
2019/01/18	2	194.25	1	193.00	194.00	1	6,006	0.02%
2019/01/10	0	0.00	1	186.00	184.50	-1	6,467	-0.02%
2019/01/09	5	187.70	0	0.00	185.50	5	6,548	0.08%
2019/01/07	2	183.50	0	0.00	183.00	2	6,701	0.03%
2019/01/04	5	180.00	3	173.00	183.00	2	6,844	0.03%
2019/01/03	0	0.00	8	199.50	183.50	-8	6,720	-0.12%
2019/01/02	0	0.00	1	209.50	203.50	-1	6,715	-0.01%
2018/12/28	1	205.50	1	209.50	206.00	0	6,832	0.00%
2018/12/27	3	210.50	7	208.93	207.00	-4	6,909	-0.06%
2018/12/26	4	209.63	3	208.17	202.00	1	6,898	0.01%
2018/12/25	3	206.17	5	207.60	204.50	-2	6,909	-0.03%
2018/12/24	12	211.25	5	212.30	212.50	7	6,928	0.10%
2018/12/22	3	206.00	3	205.00	208.00	0	6,924	0.00%
2018/12/21	4	199.50	3	195.50	206.00	1	6,978	0.01%
2018/12/20	1	198.00	1	200.00	196.00	0	6,938	0.00%
2018/12/19	1	201.50	0	0.00	205.00	1	6,950	0.01%
2018/12/13	2	204.50	2	200.75	203.00	0	7,180	0.00%
2018/12/12	1	199.50	1	201.50	201.50	0	7,173	0.00%
2018/12/05	1	205.00	0	0.00	199.00	1	7,210	0.01%
2018/12/04	0	0.00	50	214.75	216.00	-50	7,193	-0.70%
2018/12/03	2	209.50	57	209.53	216.00	-55	7,295	-0.75%
2018/11/30	40	199.11	41	205.27	199.50	-1	7,318	-0.01%
2018/11/29	54	199.06	3	198.33	196.50	51	7,318	0.70%
2018/11/28	51	189.02	4	188.75	189.50	47	7,192	0.65%
2018/11/27	3	179.00	0	0.00	181.00	3	7,049	0.04%
2018/11/26	10	177.20	8	177.69	180.50	2	6,944	0.03%
2018/11/23	6	168.08	1	171.00	164.50	5	6,693	0.07%
2018/11/22	2	177.50	1	178.50	177.50	1	6,602	0.02%
2018/11/21	3	186.17	6	185.08	191.00	-3	6,585	-0.05%
2018/11/20	1	187.50	0	0.00	187.00	1	6,554	0.02%
2018/11/16	0	0.00	7	176.43	181.00	-7	6,540	-0.11%
2018/11/14	2	187.00	0	0.00	182.00	2	6,397	0.03%
2018/11/13	1	186.50	0	0.00	186.50	1	6,380	0.02%
2018/11/12	0	0.00	1	185.00	189.50	-1	6,392	-0.02%
2018/11/09	4	188.63	2	188.25	188.00	2	6,415	0.03%
2018/11/08	3	190.00	2	191.00	188.00	1	6,375	0.02%
2018/11/07	1	182.50	1	185.50	190.50	0	6,288	0.00%
2018/11/05	3	211.50	4	206.63	199.50	-1	6,119	-0.02%
2018/11/02	1	228.00	0	0.00	221.50	1	5,993	0.02%
2018/11/01	0	0.00	2	225.50	216.00	-2	5,921	-0.03%
2018/10/31	1	204.00	1	210.00	210.00	0	5,873	0.00%
2018/10/30	2	191.75	1	190.00	191.00	1	5,893	0.02%
2018/10/29	15	186.87	17	187.68	187.50	-2	5,875	-0.03%
2018/10/26	4	195.38	2	193.25	190.00	2	5,821	0.03%
2018/10/25	12	198.08	12	196.29	194.00	0	5,890	0.00%
2018/10/24	6	204.00	7	204.79	206.50	-1	5,865	-0.02%
2018/10/23	5	207.90	3	209.00	202.00	2	5,789	0.03%
2018/10/22	13	213.73	13	210.92	214.50	0	5,784	0.00%
2018/10/19	2	203.75	3	201.50	215.00	-1	5,716	-0.02%
2018/10/18	1	217.50	1	208.00	208.00	0	5,595	0.00%
2018/10/17	2	226.00	2	228.50	225.00	0	5,547	0.00%
2018/10/16	2	212.00	2	224.50	220.00	0	5,492	0.00%
2018/10/12	1	193.50	1	202.50	201.00	0	5,388	0.00%
2018/10/09	3	232.00	3	231.50	226.00	0	5,440	0.00%
2018/10/03	1	263.50	1	265.00	265.00	0	5,155	0.00%
2018/10/02	1	270.50	1	271.50	269.00	0	5,138	0.00%
2018/10/01	2	282.00	3	270.33	280.50	-1	5,084	-0.02%
2018/09/28	7	275.07	7	276.86	271.00	0	5,065	0.00%
2018/09/27	5	285.00	4	284.50	282.00	1	4,981	0.02%
2018/09/26	4	292.63	4	292.25	288.00	0	4,961	0.00%
2018/09/25	5	291.30	3	291.50	290.50	2	4,923	0.04%
2018/09/21	15	284.73	16	276.81	300.00	-1	4,910	-0.02%
2018/09/20	7	281.57	16	286.19	282.00	-9	4,785	-0.19%
2018/09/19	5	295.70	5	285.90	294.50	0	4,683	0.00%
2018/09/18	3	294.00	2	301.25	293.00	1	4,599	0.02%
2018/09/17	1	310.50	1	310.00	312.00	0	4,608	0.00%
2018/09/14	12	306.50	2	305.00	306.50	10	4,647	0.22%
2018/09/13	4	294.00	120	291.54	290.50	-116	4,647	-2.50%	大賣/鉅額交易
2018/09/12	8	309.25	35	297.00	295.00	-27	4,605	-0.59%
2018/09/11	1	318.00	16	313.47	313.50	-15	4,575	-0.33%
2018/09/10	2	325.50	1	331.50	319.00	1	4,609	0.02%
2018/09/07	13	326.77	16	330.19	345.00	-3	4,646	-0.06%
2018/09/06	1	335.00	1	335.00	339.00	0	4,517	0.00%
2018/09/05	5	318.70	6	322.83	335.00	-1	4,416	-0.02%
2018/09/04	2	307.00	2	305.50	305.00	0	4,313	0.00%
2018/09/03	1	298.50	0	0.00	300.00	1	4,350	0.02%
2018/08/30	0	0.00	1	312.00	303.50	-1	4,430	-0.02%
2018/08/29	34	304.38	5	309.30	312.50	29	4,515	0.64%
2018/08/28	8	306.69	2	309.00	306.00	6	4,593	0.13%
2018/08/27	48	289.25	7	289.29	294.50	41	4,619	0.89%
2018/08/24	3	288.33	2	288.25	283.50	1	4,657	0.02%
2018/08/23	3	291.83	3	296.50	288.00	0	4,657	0.00%
2018/08/22	11	291.18	4	291.63	287.00	7	4,618	0.15%
2018/08/21	13	290.69	3	284.83	293.00	10	4,608	0.22%
2018/08/20	3	278.17	3	277.50	282.50	0	4,603	0.00%
2018/08/17	23	277.76	2	281.50	278.00	21	4,605	0.46%
2018/08/16	11	277.50	6	277.08	284.00	5	4,569	0.11%
2018/08/15	14	290.14	2	288.00	284.50	12	4,545	0.26%
2018/08/14	2	297.50	0	0.00	297.50	2	4,553	0.04%
2018/08/13	1	288.00	0	0.00	288.00	1	4,549	0.02%
2018/08/10	1	302.00	2	305.25	303.50	-1	4,528	-0.02%
2018/08/09	1	309.50	0	0.00	312.00	1	4,528	0.02%
2018/08/08	1	308.50	1	308.00	305.00	0	4,545	0.00%
2018/08/07	1	307.00	1	311.00	318.00	0	4,557	0.00%
2018/08/06	32	317.16	4	326.38	316.00	28	4,499	0.62%
2018/08/03	1	345.00	1	341.50	342.00	0	4,450	0.00%
2018/08/02	5	351.70	3	351.83	355.00	2	4,433	0.05%
2018/08/01	0	0.00	2	347.00	358.50	-2	4,424	-0.05%
2018/07/31	1	324.50	12	315.42	331.50	-11	4,315	-0.25%
2018/07/30	15	306.50	2	320.50	306.00	13	4,291	0.30%
2018/07/27	3	328.83	3	329.17	328.50	0	4,291	0.00%
2018/07/26	2	321.25	1	322.50	318.50	1	4,297	0.02%
2018/07/25	2	320.25	0	0.00	319.00	2	4,396	0.05%
2018/07/24	3	318.83	4.2	321.10	326.00	-1.2	4,498	-0.03%
2018/07/23	1	317.00	4	310.50	313.50	-3	4,562	-0.07%
2018/07/20	2	325.00	2	324.00	323.00	0	4,627	0.00%
2018/07/19	4	324.88	1	325.00	327.00	3	4,693	0.06%
2018/07/18	3	317.00	6	316.33	312.50	-3	4,682	-0.06%
2018/07/17	6	306.33	11	308.00	308.00	-5	4,652	-0.11%
2018/07/16	0	0.00	4	296.50	293.00	-4	4,679	-0.09%
2018/07/13	10	295.00	0	0.00	292.50	10	4,867	0.21%
2018/07/06	2	265.00	2	279.00	276.00	0	4,960	0.00%
2018/07/05	1	273.00	2	274.75	273.00	-1	4,916	-0.02%
2018/07/04	3	279.67	3	277.50	280.00	0	4,913	0.00%
2018/07/03	1	272.50	1	279.50	268.50	0	4,893	0.00%
2018/07/02	1	280.00	0	0.00	277.50	1	4,891	0.02%
2018/06/29	2	270.75	2	273.00	273.50	0	4,874	0.00%
2018/06/28	1	273.00	61	272.84	269.00	-60	4,856	-1.24%
2018/06/26	5	279.40	181	279.06	283.00	-176	4,867	-3.62%	大賣/鉅額交易
2018/06/25	2	298.00	5	305.50	288.50	-3	4,837	-0.06%
2018/06/22	11	308.36	6	312.25	309.00	5	4,808	0.10%
2018/06/21	1	304.50	3	299.83	304.00	-2	4,773	-0.04%
2018/06/20	5	301.60	11	294.41	294.50	-6	4,767	-0.13%
2018/06/19	1	309.50	2	311.00	310.00	-1	4,775	-0.02%
2018/06/15	36	299.68	5	295.40	298.50	31	4,727	0.66%
2018/06/14	1	289.00	3	283.33	280.00	-2	4,625	-0.04%
2018/06/13	27	293.81	0	0.00	286.00	27	4,630	0.58%
2018/06/12	1	292.00	1	292.00	288.00	0	4,577	0.00%
2018/06/11	1	305.00	18	296.39	301.00	-17	4,540	-0.37%
2018/06/08	5	301.50	4	315.75	301.50	1	4,509	0.02%
2018/06/07	46	308.95	1	310.50	310.00	45	4,455	1.01%
2018/06/06	3	310.00	6	304.33	313.00	-3	4,466	-0.07%
2018/06/05	102	298.45	2	300.00	298.00	100	4,398	2.27%	大買/
2018/06/04	33	279.32	3	275.83	278.50	30	4,303	0.70%
2018/06/01	27	264.89	0	0.00	264.00	27	4,296	0.63%
2018/05/28	1	276.00	2	274.00	266.00	-1	4,513	-0.02%
2018/05/25	1	275.50	0	0.00	275.50	1	4,517	0.02%
2018/05/23	0	0.00	1	267.50	268.50	-1	4,656	-0.02%
2018/05/22	0	0.00	4	268.50	262.00	-4	4,769	-0.08%
2018/05/21	1	262.50	2	263.75	266.50	-1	4,771	-0.02%
2018/05/18	3	259.33	3	258.17	258.50	0	4,815	0.00%
2018/05/15	4	276.50	0	0.00	273.50	4	5,159	0.08%
2018/05/14	2	285.00	5	283.10	281.50	-3	5,116	-0.06%
2018/05/11	0	0.00	1	286.00	284.00	-1	5,148	-0.02%
2018/05/10	3	283.67	0	0.00	280.00	3	5,170	0.06%
2018/05/09	0	0.00	3	284.00	285.00	-3	5,170	-0.06%
2018/05/08	0	0.00	1	275.50	274.50	-1	5,180	-0.02%
2018/05/07	0	0.00	2	281.50	281.50	-2	5,191	-0.04%
2018/05/04	0	0.00	1	259.50	269.50	-1	5,205	-0.02%
2018/05/03	1	262.50	1	272.00	259.00	0	5,252	0.00%
2018/05/02	8	270.19	0	0.00	269.50	8	5,325	0.15%
2018/04/30	4	270.25	44	259.32	282.00	-40	5,354	-0.75%
2018/04/27	41	252.90	53	254.18	258.00	-12	5,359	-0.22%
2018/04/26	3	247.67	32	245.09	241.00	-29	5,446	-0.53%
2018/04/25	5	232.50	33	227.15	241.00	-28	5,440	-0.51%
2018/04/24	2	243.50	2	247.50	238.50	0	5,486	0.00%
2018/04/23	8.2	247.05	39	246.69	244.50	-30.8	5,427	-0.57%
2018/04/20	117	251.41	37	252.36	244.00	80	5,419	1.48%	大買/
2018/04/19	5	266.80	3	262.33	260.50	2	5,317	0.04%
2018/04/18	67	273.51	62	272.94	269.50	5	5,135	0.10%
2018/04/17	2	303.00	1	317.98	299.00	1	5,031	0.02%
2018/04/16	2	314.50	0	0.00	316.00	2	5,051	0.04%
2018/04/13	13	303.46	3	304.33	315.00	10	5,058	0.20%
2018/04/12	2	302.25	2	299.50	299.50	0	5,042	0.00%
2018/04/11	1	309.50	2	315.00	306.00	-1	5,064	-0.02%
2018/04/10	1	310.00	16	310.00	310.00	-15	5,136	-0.29%
2018/04/09	1	309.50	1	312.00	309.00	0	5,144	0.00%
2018/04/03	7	298.93	1	304.00	312.50	6	5,161	0.12%
2018/04/02	0	0.00	2	313.00	309.00	-2	5,158	-0.04%
2018/03/30	8	315.50	1	314.00	317.00	7	5,260	0.13%
2018/03/29	0	0.00	1	317.50	319.00	-1	5,297	-0.02%
2018/03/28	1	333.00	1	327.00	325.50	0	5,267	0.00%
2018/03/27	2	335.75	0	0.00	335.50	2	5,268	0.04%
2018/03/26	0	0.00	5	326.00	323.50	-5	5,276	-0.09%
2018/03/23	7	329.93	8	327.19	330.00	-1	5,281	-0.02%
2018/03/22	5	347.00	4	341.75	336.00	1	5,272	0.02%
2018/03/21	11	334.36	12	333.67	339.50	-1	5,229	-0.02%
2018/03/20	4	325.25	3	325.83	322.00	1	5,226	0.02%
2018/03/19	2	331.00	2	326.00	328.50	0	5,243	0.00%
2018/03/16	2	327.50	1	330.00	322.00	1	5,272	0.02%
2018/03/15	1	328.00	0	0.00	324.50	1	5,405	0.02%
2018/03/13	0	0.00	2	329.50	332.00	-2	5,558	-0.04%
2018/03/12	11	327.50	14	338.68	320.50	-3	5,613	-0.05%
2018/03/09	7	348.00	9	337.06	348.00	-2	5,583	-0.04%
2018/03/08	3	339.17	4	335.63	335.50	-1	5,567	-0.02%
2018/03/07	7	330.14	3	332.83	338.00	4	5,548	0.07%
2018/03/06	6	330.67	19	332.89	327.00	-13	5,495	-0.24%
2018/03/05	3	323.67	4	321.75	324.00	-1	5,434	-0.02%
2018/03/02	4	316.25	3	321.50	314.00	1	5,371	0.02%
2018/02/27	2	311.25	1	310.00	310.00	1	5,304	0.02%
2018/02/26	2	308.50	3	314.50	309.00	-1	5,276	-0.02%
2018/02/23	4	315.63	3	317.17	308.50	1	5,212	0.02%
2018/02/22	7	307.43	19	322.16	318.00	-12	5,135	-0.23%
2018/02/21	15	291.00	0	0.00	297.00	15	5,005	0.30%
2018/02/08	1	271.50	1	288.00	275.50	0	4,905	0.00%
2018/02/07	11	310.32	6	301.17	295.00	5	4,837	0.10%
2018/02/06	1	307.00	8	307.19	307.00	-7	4,718	-0.15%
2018/02/05	4	338.63	6	339.58	341.00	-2	4,763	-0.04%
2018/02/02	23	345.85	4	344.38	354.00	19	4,822	0.39%
2018/02/01	4	353.25	1	344.50	344.50	3	4,781	0.06%
2018/01/31	7	349.64	6	354.00	359.50	1	4,802	0.02%
2018/01/30	0	0.00	2	350.75	348.50	-2	4,760	-0.04%
2018/01/29	16	362.41	5	362.70	356.00	11	4,764	0.23%
2018/01/26	32	359.81	47	348.50	360.00	-15	4,799	-0.31%
2018/01/25	52	355.48	50	345.99	341.50	2	4,769	0.04%
2018/01/24	66	343.06	64	348.02	359.00	2	4,685	0.04%
2018/01/23	7	344.64	3	344.83	340.00	4	4,583	0.09%
2018/01/22	38	320.46	296	317.02	337.00	-258	4,547	-5.67%	大賣/鉅額交易
2018/01/19	35	303.94	17	302.47	306.50	18	4,566	0.39%
2018/01/18	287	300.02	53	303.97	297.00	234	4,559	5.13%	大買/鉅額交易
2018/01/17	13	285.85	10	288.00	288.00	3	4,478	0.07%
2018/01/16	13	292.73	18	291.44	293.00	-5	4,589	-0.11%
2018/01/15	9	272.72	4	274.00	281.00	5	4,637	0.11%
2018/01/12	1	257.50	1	259.00	262.50	0	4,772	0.00%
2018/01/11	0	0.00	1	261.50	260.50	-1	4,904	-0.02%
2018/01/10	9	272.67	7	262.50	262.50	2	5,077	0.04%
2018/01/09	3	281.83	3	281.00	281.00	0	5,105	0.00%
2018/01/08	9	289.61	12	284.63	281.00	-3	5,150	-0.06%
2018/01/05	2	288.75	7	289.36	289.50	-5	5,321	-0.09%
2018/01/04	4	280.25	20	280.30	278.00	-16	5,308	-0.30%
2018/01/03	10	268.25	8	270.88	271.00	2	5,292	0.04%
2018/01/02	1	264.50	2	263.00	264.50	-1	5,300	-0.02%