創意 (3443)-康和券商分點個股進出

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－康和券商分點個股進出

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

康和券商分點個股進出
康和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	32	1429.53	0	0.00	1430.00	32	2,797	1.14%
2024/05/22	23	1434.35	1	1415.00	1445.00	22	2,812	0.78%
2024/05/21	1	1460.00	2	1440.08	1435.00	-1	2,832	-0.04%
2024/05/20	1	1455.00	1	1460.00	1460.00	0	2,868	0.00%
2024/05/17	1	1420.00	2	1425.00	1430.00	-1	2,878	-0.03%
2024/05/16	3	1436.67	2	1430.06	1420.00	1	2,889	0.03%
2024/05/15	2	1412.50	2	1439.64	1410.00	0	2,932	0.00%
2024/05/14	2	1357.50	9	1366.69	1370.00	-7	2,962	-0.24%
2024/05/13	8	1324.38	2	1307.50	1335.00	6	3,049	0.20%
2024/05/10	1	1270.00	4	1280.00	1270.00	-3	3,078	-0.10%
2024/05/09	4	1280.00	4	1278.75	1275.00	0	3,135	0.00%
2024/05/08	1	1310.00	1	1330.00	1315.00	0	3,147	0.00%
2024/05/07	6	1299.17	3	1270.00	1315.00	3	3,189	0.09%
2024/05/06	1	1325.00	3	1360.00	1350.00	-2	3,172	-0.06%
2024/05/03	2	1367.46	1	1405.00	1345.00	1	3,205	0.03%
2024/04/30	4	1357.50	1	1375.00	1370.00	3	3,297	0.09%
2024/04/29	2	1372.50	2	1367.50	1360.00	0	3,352	0.00%
2024/04/26	1	1245.00	6	1279.17	1320.00	-5	3,332	-0.15%
2024/04/25	3	1191.67	1	1175.00	1200.00	2	3,360	0.06%
2024/04/24	3	1181.67	2	1172.50	1190.00	1	3,371	0.03%
2024/04/23	1	1115.00	1	1135.00	1125.00	0	3,365	0.00%
2024/04/22	2	1162.50	2	1135.00	1105.00	0	3,378	0.00%
2024/04/19	1	1134.99	8	1144.38	1155.00	-7	3,378	-0.21%
2024/04/16	1	1135.00	9	1180.56	1185.00	-8	3,487	-0.23%
2024/04/15	1	1229.57	3	1225.00	1160.00	-2	3,447	-0.06%
2024/04/12	1	1299.17	3	1275.00	1255.00	-2	3,408	-0.06%
2024/04/11	2	1312.50	1	1305.18	1325.00	1	3,376	0.03%
2024/04/10	1	1335.00	0	0.00	1320.00	1	3,377	0.03%
2024/04/09	3	1335.02	1	1340.00	1315.00	2	3,391	0.06%
2024/04/08	4	1323.73	2	1322.50	1300.00	2	3,398	0.06%
2024/04/03	1	1404.85	2	1387.50	1385.00	-1	3,365	-0.03%
2024/04/02	1	1365.00	1	1360.00	1375.00	0	3,355	0.00%
2024/04/01	3	1291.67	1	1260.00	1295.00	2	3,319	0.06%
2024/03/29	1	1240.20	1	1250.00	1245.00	0	3,311	0.00%
2024/03/28	1	1225.00	1	1245.00	1220.00	0	3,300	0.00%
2024/03/27	2	1255.00	6	1236.67	1240.00	-4	3,322	-0.12%
2024/03/26	3	1270.00	3	1286.67	1265.00	0	3,318	0.00%
2024/03/25	1	1305.00	1	1330.00	1295.00	0	3,327	0.00%
2024/03/22	1	1305.00	2	1320.00	1320.00	-1	3,343	-0.03%
2024/03/21	2	1295.03	1	1330.00	1300.00	1	3,351	0.03%
2024/03/20	1	1329.61	61	1306.15	1295.00	-60	3,375	-1.78%
2024/03/19	1	1315.29	2	1310.00	1320.00	-1	3,431	-0.03%
2024/03/18	1	1360.00	1	1375.00	1355.00	0	3,441	0.00%
2024/03/15	1	1390.00	3	1356.67	1340.00	-2	3,481	-0.06%
2024/03/14	2	1370.00	1	1340.00	1340.00	1	3,549	0.03%
2024/03/13	2.1	1380.97	28	1375.71	1330.00	-25.9	3,638	-0.71%
2024/03/12	0	1460.00	0	0.00	1445.00	0	3,635	0.00%
2024/03/08	1	1554.73	1	1560.00	1490.00	0	3,733	0.00%
2024/03/07	2	1515.05	1.1	1545.00	1550.00	1	3,734	0.03%
2024/03/06	1	1549.93	2	1532.50	1525.00	-1	3,714	-0.03%
2024/03/05	1	1565.00	25	1570.40	1565.00	-24	3,728	-0.64%
2024/03/04	2	1540.00	0	0.00	1545.00	2	3,747	0.05%
2024/03/01	1	1589.81	1	1600.00	1580.00	0	3,742	0.00%
2024/02/29	52	1551.35	8	1535.54	1590.00	44	3,729	1.18%
2024/02/27	6	1484.17	5	1472.00	1470.00	1	3,680	0.03%
2024/02/26	4	1450.00	3	1448.33	1445.00	1	3,694	0.03%
2024/02/23	4	1496.09	7	1470.71	1455.00	-3	3,725	-0.08%
2024/02/22	5	1481.00	4	1473.75	1465.00	1	3,745	0.03%
2024/02/21	8	1502.50	3	1481.67	1470.00	5	3,736	0.13%
2024/02/20	7	1547.14	4	1550.00	1560.00	3	3,737	0.08%
2024/02/19	5	1523.03	13	1525.00	1525.00	-8	3,744	-0.21%
2024/02/16	7	1490.01	13	1493.85	1520.00	-6	3,787	-0.16%
2024/02/15	11	1451.82	27	1448.33	1460.00	-16	3,758	-0.43%
2024/02/05	13	1461.86	44.1	1476.57	1435.00	-31	3,725	-0.83%
2024/02/02	4	1571.25	4	1582.50	1590.00	0	3,664	0.00%
2024/02/01	3	1531.67	5	1522.14	1545.00	-2	3,699	-0.06%
2024/01/31	2	1562.51	22	1568.64	1545.00	-20	3,683	-0.54%
2024/01/30	2	1570.00	2	1575.00	1565.00	0	3,686	0.00%
2024/01/29	5.1	1559.22	4	1562.50	1560.00	1.1	3,669	0.03%
2024/01/26	6	1544.17	6	1561.67	1545.00	0	3,682	0.00%
2024/01/25	10.1	1620.99	88	1579.55	1555.00	-77.9	3,671	-2.12%
2024/01/24	12	1696.64	7.3	1676.85	1660.00	4.7	3,599	0.13%
2024/01/23	8.2	1742.38	11	1735.91	1705.00	-2.8	3,610	-0.08%
2024/01/22	6	1729.17	38	1720.13	1715.00	-32	3,579	-0.89%
2024/01/19	8.1	1741.18	11.2	1712.59	1675.00	-3.1	3,564	-0.09%
2024/01/18	6	1726.67	3	1723.36	1725.00	3	3,513	0.09%
2024/01/17	7	1730.69	10	1725.50	1680.00	-3	3,539	-0.08%
2024/01/16	4	1767.50	7	1754.29	1735.00	-3	3,557	-0.08%
2024/01/15	5	1821.00	4	1778.75	1760.00	1	3,620	0.03%
2024/01/12	8.1	1822.57	3	1821.67	1810.00	5.1	3,637	0.14%
2024/01/11	6	1847.50	11.1	1848.76	1860.00	-5.1	3,666	-0.14%
2024/01/10	4	1728.75	4	1751.25	1790.00	0	3,646	0.00%
2024/01/09	1	1685.02	1	1700.00	1690.00	0	3,656	0.00%
2024/01/08	16	1675.94	2	1680.00	1665.00	14	3,680	0.38%
2024/01/05	4	1636.25	4	1662.50	1655.00	0	3,744	0.00%
2024/01/04	2	1635.00	3	1630.00	1630.00	-1	3,869	-0.03%
2024/01/03	3	1641.67	4	1653.75	1640.00	-1	3,965	-0.03%
2024/01/02	6	1727.46	3	1696.67	1670.00	3	3,956	0.08%
2023/12/29	3	1716.67	3	1731.67	1740.00	0	3,939	0.00%
2023/12/28	3	1765.00	2	1720.22	1720.00	1	3,970	0.02%
2023/12/27	6	1747.50	17	1745.29	1760.00	-11	4,003	-0.27%
2023/12/26	4	1750.02	3.1	1760.16	1765.00	0.9	4,021	0.02%
2023/12/25	4	1749.99	3	1730.00	1730.00	1	4,045	0.02%
2023/12/22	8	1727.50	6	1745.00	1750.00	2	4,061	0.05%
2023/12/21	1	1660.00	6	1668.33	1695.00	-5	4,043	-0.12%
2023/12/20	3	1704.98	7	1692.86	1685.00	-4	4,038	-0.10%
2023/12/19	7	1723.57	9	1715.00	1705.00	-2	4,046	-0.05%
2023/12/18	11.1	1749.87	5	1768.00	1730.00	6.1	4,053	0.15%
2023/12/15	6	1811.52	6	1793.33	1765.00	0	4,057	0.00%
2023/12/14	7	1826.43	8	1805.63	1805.00	-1	4,037	-0.02%
2023/12/13	25	1834.80	46	1829.13	1810.00	-21	3,988	-0.53%
2023/12/12	5.2	1814.64	4.3	1806.74	1790.00	0.9	4,016	0.02%
2023/12/11	9	1841.15	8.2	1834.76	1825.00	0.8	4,011	0.02%
2023/12/08	12.5	1775.00	9	1829.44	1895.00	3.5	3,964	0.09%
2023/12/07	8	1680.63	6	1694.17	1725.00	2	3,850	0.05%
2023/12/06	9	1684.44	10	1652.50	1680.00	-1	3,823	-0.03%
2023/12/05	7	1592.86	6	1596.67	1630.00	1	3,747	0.03%
2023/12/04	2	1645.00	4	1611.25	1595.00	-2	3,784	-0.05%
2023/12/01	4	1640.00	2	1655.00	1630.00	2	3,779	0.05%
2023/11/30	3	1638.33	4	1646.25	1650.00	-1	3,777	-0.03%
2023/11/29	5	1627.00	4	1622.50	1625.00	1	3,771	0.03%
2023/11/28	5	1652.00	4	1643.75	1645.00	1	3,780	0.03%
2023/11/27	4	1657.50	7	1637.14	1610.00	-3	3,790	-0.08%
2023/11/24	5	1694.00	7.4	1656.89	1655.00	-2.4	3,806	-0.06%
2023/11/22	3.4	1771.91	6	1770.00	1785.00	-2.6	3,811	-0.07%
2023/11/21	4	1725.00	12	1750.42	1740.00	-8	3,822	-0.21%
2023/11/20	4	1721.25	3	1728.33	1715.00	1	3,880	0.03%
2023/11/17	6	1708.33	5	1712.00	1735.00	1	3,988	0.03%
2023/11/16	3	1666.67	3	1678.33	1675.00	0	4,017	0.00%
2023/11/15	8	1742.50	4	1717.50	1675.00	4	4,071	0.10%
2023/11/14	7	1727.86	6	1735.83	1735.00	1	4,071	0.02%
2023/11/13	8	1730.00	5.3	1732.86	1700.00	2.8	4,139	0.07%
2023/11/10	9	1677.22	5	1691.00	1670.00	4	4,131	0.10%
2023/11/09	8	1645.63	6	1650.00	1665.00	2	4,138	0.05%
2023/11/08	13	1594.62	3	1570.00	1620.00	10	4,087	0.24%
2023/11/07	4	1542.50	7	1552.14	1555.00	-3	4,075	-0.07%
2023/11/06	7	1553.57	9.1	1555.60	1560.00	-2.1	4,128	-0.05%
2023/11/03	6	1521.67	4	1525.00	1525.00	2	4,176	0.05%
2023/11/02	6	1531.67	4	1536.25	1520.00	2	4,222	0.05%
2023/11/01	8	1459.38	6	1470.83	1485.00	2	4,230	0.05%
2023/10/31	9	1502.22	11	1462.27	1435.00	-2	4,254	-0.05%
2023/10/30	4	1488.75	7	1502.86	1500.00	-3	4,333	-0.07%
2023/10/27	4	1463.75	3	1461.67	1480.00	1	4,352	0.02%
2023/10/26	9	1433.34	6	1439.17	1425.00	3	4,303	0.07%
2023/10/25	6	1500.00	5.1	1514.90	1490.00	0.9	4,292	0.02%
2023/10/24	11.1	1456.67	13	1456.15	1465.00	-1.9	4,265	-0.04%
2023/10/23	11.1	1495.22	49	1484.39	1450.00	-37.9	4,255	-0.89%
2023/10/20	4	1612.50	6	1607.50	1590.00	-2	4,216	-0.05%
2023/10/19	5	1652.00	6	1651.67	1630.00	-1	4,189	-0.02%
2023/10/18	13	1630.00	2	1635.00	1635.00	11	4,180	0.26%
2023/10/17	20	1721.50	10	1715.50	1685.00	10	4,137	0.24%
2023/10/16	1	1660.00	8	1673.13	1715.00	-7	4,153	-0.17%
2023/10/13	7	1673.57	4	1687.50	1695.00	3	4,154	0.07%
2023/10/12	14	1651.43	9.1	1644.82	1695.00	4.9	4,135	0.12%
2023/10/11	11	1539.09	12.1	1557.94	1575.00	-1.1	4,069	-0.03%
2023/10/06	1	1435.00	0	0.00	1435.00	1	4,066	0.02%
2023/10/05	3	1408.33	4	1416.25	1425.00	-1	4,091	-0.02%
2023/10/04	5	1428.00	10	1417.00	1400.00	-5	4,108	-0.12%
2023/10/03	6	1425.83	7	1437.14	1430.00	-1	4,088	-0.02%
2023/10/02	5	1420.00	8	1416.88	1410.00	-3	4,081	-0.07%
2023/09/28	6	1392.50	6	1368.33	1365.00	0	4,075	0.00%
2023/09/27	3	1375.01	9	1373.33	1360.00	-6	4,099	-0.15%
2023/09/26	3	1403.33	3	1411.67	1405.00	0	4,097	0.00%
2023/09/25	1	1385.00	5	1403.00	1410.00	-4	4,102	-0.10%
2023/09/22	2	1327.50	2	1337.50	1390.00	0	4,098	0.00%
2023/09/21	4	1315.00	3	1325.00	1320.00	1	4,098	0.02%
2023/09/20	3	1393.31	3	1396.67	1360.00	0	4,117	0.00%
2023/09/19	4	1458.75	3	1450.00	1425.00	1	4,127	0.02%
2023/09/18	3	1453.33	2	1460.00	1440.00	1	4,134	0.02%
2023/09/15	17	1494.71	14	1503.93	1480.00	3	4,170	0.07%
2023/09/14	6	1470.00	4	1475.00	1470.00	2	4,130	0.05%
2023/09/13	2	1440.00	4	1441.25	1460.00	-2	4,127	-0.05%
2023/09/12	5	1392.00	33	1391.06	1385.00	-28	4,110	-0.68%
2023/09/11	3	1373.34	2	1377.50	1360.00	1	4,173	0.02%
2023/09/08	1	1390.00	1	1400.00	1395.00	0	4,198	0.00%
2023/09/07	6	1395.83	7	1394.29	1415.00	-1	4,259	-0.02%
2023/09/06	5	1455.00	4	1451.25	1450.00	1	4,250	0.02%
2023/09/05	4	1435.00	4	1443.75	1440.00	0	4,269	0.00%
2023/09/04	34	1443.24	5	1427.00	1445.00	29	4,323	0.67%
2023/09/01	2	1444.96	1.1	1482.27	1405.00	0.9	4,332	0.02%
2023/08/31	7	1471.43	11	1468.64	1460.00	-4	4,336	-0.09%
2023/08/30	3	1520.00	1	1515.00	1485.00	2	4,326	0.05%
2023/08/29	6	1435.00	2	1452.50	1500.00	4	4,352	0.09%
2023/08/28	0	1425.00	1	1410.00	1430.00	-1	4,341	-0.02%
2023/08/25	2	1449.96	2	1460.00	1430.00	0	4,452	0.00%
2023/08/24	12	1522.92	9	1535.00	1485.00	3	4,433	0.07%
2023/08/23	7.5	1433.99	8	1399.38	1465.00	-0.6	4,424	-0.01%
2023/08/22	4.2	1395.48	5	1388.00	1370.00	-0.9	4,425	-0.02%
2023/08/21	7.5	1383.64	7	1369.29	1340.00	0.5	4,468	0.01%
2023/08/18	3	1370.00	3.5	1361.43	1345.00	-0.5	4,420	-0.01%
2023/08/17	6	1389.17	6	1365.00	1365.00	0	4,415	0.00%
2023/08/16	8	1288.13	9.2	1268.48	1285.00	-1.2	4,393	-0.03%
2023/08/15	9.1	1267.46	4	1275.00	1265.00	5.1	4,466	0.11%
2023/08/14	6.2	1265.02	8	1278.13	1265.00	-1.8	4,463	-0.04%
2023/08/11	15.1	1272.71	2	1285.00	1270.00	13.1	4,490	0.29%
2023/08/10	3.1	1278.92	25	1253.00	1250.00	-21.9	4,529	-0.48%
2023/08/09	5	1382.00	3	1376.67	1340.00	2	4,485	0.04%
2023/08/08	0	0.00	24.3	1367.69	1345.00	-24.3	4,499	-0.54%
2023/08/07	3.2	1412.14	78	1413.59	1405.00	-74.9	4,462	-1.68%
2023/08/04	12	1397.92	11	1402.69	1380.00	1	4,471	0.02%
2023/08/02	6.5	1453.21	7	1445.00	1405.00	-0.5	4,461	-0.01%
2023/08/01	3	1501.56	31.1	1490.78	1475.00	-28.1	4,414	-0.64%
2023/07/31	3	1635.00	0.4	1635.00	1635.00	2.6	4,443	0.06%
2023/07/28	1	1805.00	8	1806.88	1815.00	-7	4,541	-0.15%
2023/07/27	2	1880.00	6	1833.33	1825.00	-4	4,599	-0.09%
2023/07/26	4	1921.25	3	1891.67	1840.00	1	4,641	0.02%
2023/07/25	23	1947.39	7	1925.00	1885.00	16	4,702	0.34%
2023/07/24	0	0.00	1	1875.00	1885.00	-1	4,724	-0.02%
2023/07/21	6	1863.33	4	1842.50	1905.00	2	4,778	0.04%
2023/07/20	1	1825.00	25	1822.40	1830.00	-24	4,868	-0.49%
2023/07/19	9	1876.14	6	1872.50	1850.00	3	4,859	0.06%
2023/07/18	4	1817.50	5	1831.99	1790.00	-1	4,850	-0.02%
2023/07/17	11	1852.28	3	1841.67	1795.00	8	4,842	0.17%
2023/07/14	26	1837.31	2	1792.31	1870.00	24	4,826	0.50%
2023/07/13	6	1715.89	9	1746.11	1750.00	-3	4,810	-0.06%
2023/07/12	6	1646.63	64	1642.89	1630.00	-58	4,728	-1.23%
2023/07/11	3	1624.99	15	1602.00	1585.00	-12	4,749	-0.25%
2023/07/10	8	1625.00	4	1621.25	1615.00	4	4,750	0.08%
2023/07/07	2	1662.50	1	1665.05	1600.00	1	4,775	0.02%
2023/07/06	2	1657.49	17.1	1655.57	1650.00	-15.1	4,798	-0.31%
2023/07/05	13	1622.31	11	1584.09	1635.00	2	4,824	0.04%
2023/07/04	6	1687.50	2	1680.00	1700.00	4	4,826	0.08%
2023/07/03	3.1	1655.00	5	1656.00	1670.00	-2	4,860	-0.04%
2023/06/30	2	1597.50	2	1600.03	1605.00	0	4,914	0.00%
2023/06/29	1	1585.00	2	1580.00	1600.00	-1	4,975	-0.02%
2023/06/28	14	1597.14	17	1561.76	1550.00	-3	5,083	-0.06%
2023/06/27	4	1593.75	6.1	1603.10	1560.00	-2.1	5,115	-0.04%
2023/06/26	29	1618.79	0	1625.00	1615.00	29	5,116	0.57%
2023/06/21	1	1635.00	30	1636.31	1625.00	-29	5,171	-0.56%
2023/06/20	5	1691.00	5.1	1688.86	1690.00	-0.1	5,237	0.00%
2023/06/19	3	1656.67	8	1692.50	1700.00	-5	5,267	-0.09%
2023/06/16	5	1652.00	3	1651.72	1650.00	2	5,328	0.04%
2023/06/15	7.3	1641.27	37	1649.20	1645.00	-29.8	5,344	-0.56%
2023/06/14	31	1564.51	1	1565.00	1565.00	30	5,390	0.56%
2023/06/13	5.2	1525.35	6	1530.80	1545.00	-0.8	5,427	-0.01%
2023/06/12	25	1458.20	2	1455.00	1465.00	23	5,431	0.42%
2023/06/09	5	1425.00	4	1432.50	1405.00	1	5,444	0.02%
2023/06/08	2	1434.55	3	1423.33	1385.00	-1	5,478	-0.02%
2023/06/07	2	1462.50	3	1470.00	1465.00	-1	5,482	-0.02%
2023/06/06	2	1452.50	78	1459.49	1455.00	-76	5,525	-1.38%
2023/06/05	1	1475.00	0	0.00	1440.00	1	5,570	0.02%
2023/06/02	3.1	1557.59	14.3	1493.75	1425.00	-11.2	5,613	-0.20%
2023/06/01	15	1519.67	4	1526.25	1535.00	11	5,680	0.19%
2023/05/31	3	1513.33	14	1501.43	1495.00	-11	5,798	-0.19%
2023/05/30	1	1525.00	3	1505.00	1490.00	-2	5,728	-0.03%
2023/05/29	7.2	1484.24	8	1513.13	1515.00	-0.9	5,766	-0.01%
2023/05/26	7	1432.17	23	1437.39	1435.00	-16	5,783	-0.28%
2023/05/25	7	1379.29	17	1375.59	1390.00	-10	5,721	-0.17%
2023/05/24	5	1264.00	12	1251.25	1265.00	-7	5,684	-0.12%
2023/05/23	6	1290.00	0	0.00	1285.00	6	5,731	0.10%
2023/05/22	10	1297.50	6	1298.33	1275.00	4	5,822	0.07%
2023/05/19	13	1215.00	13	1210.39	1280.00	0	5,888	0.00%
2023/05/18	3	1195.00	6	1188.33	1165.00	-3	5,967	-0.05%
2023/05/17	10	1158.50	4	1156.25	1165.00	6	6,047	0.10%
2023/05/16	14	1169.27	1	1155.00	1130.00	13	6,119	0.21%
2023/05/15	8	1146.25	1	1155.00	1130.00	7	6,150	0.11%
2023/05/12	6	1153.39	27	1154.07	1170.00	-21	6,256	-0.34%
2023/05/11	3	1131.67	13	1114.23	1105.00	-10	6,376	-0.16%
2023/05/10	17	1139.12	5	1126.00	1130.00	12	6,464	0.19%
2023/05/09	9	1136.11	5	1138.00	1140.00	4	6,503	0.06%
2023/05/08	2	1152.50	24.1	1148.14	1125.00	-22.1	6,559	-0.34%
2023/05/05	4.1	1137.47	6	1130.83	1140.00	-2	6,623	-0.03%
2023/05/04	30	1109.50	2	1105.00	1105.00	28	6,676	0.42%
2023/05/03	23	1102.83	8	1096.27	1080.00	15	6,633	0.23%
2023/05/02	20	1054.50	6.1	1063.24	1095.00	13.9	6,607	0.21%
2023/04/28	46	992.65	1	995.00	996.00	45	6,628	0.68%
2023/04/27	58	968.05	2	962.00	970.00	56	6,611	0.85%
2023/04/26	12	946.01	2	946.50	957.00	10	6,598	0.15%
2023/04/25	13	941.89	162	972.02	933.00	-149	6,626	-2.25%	大賣/鉅額交易
2023/04/24	44	1019.66	2	1020.00	1020.00	42	6,556	0.64%
2023/04/21	3	1029.98	97.2	1012.32	1015.00	-94.1	6,625	-1.42%
2023/04/20	7	1050.00	8	1036.25	1050.00	-1	6,649	-0.02%
2023/04/19	38	1036.58	14	1032.50	1030.00	24	6,737	0.36%
2023/04/18	24	1043.54	6	1053.33	1025.00	18	6,847	0.26%
2023/04/17	2	1080.00	12	1069.17	1070.00	-10	6,910	-0.14%
2023/04/14	4	1066.25	19	1074.23	1085.00	-15	6,975	-0.22%
2023/04/13	0.1	1040.00	0	0.00	1030.00	0.1	6,998	0.00%
2023/04/12	12	1076.23	4	1062.50	1070.00	8	7,067	0.11%
2023/04/11	40	1084.00	3	1096.67	1070.00	37	7,105	0.52%
2023/04/10	4	1103.75	1	1095.00	1100.00	3	7,221	0.04%
2023/04/07	5	1072.00	4	1073.75	1080.00	1	7,208	0.01%
2023/04/06	12	1064.57	4	1048.75	1070.00	8	7,232	0.11%
2023/03/31	20	1065.75	16	1067.50	1085.00	4	7,240	0.06%
2023/03/30	73	1048.56	6	1039.17	1050.00	67	7,257	0.92%
2023/03/29	8	1058.13	13	1051.15	1010.00	-5	7,282	-0.07%
2023/03/28	3	1143.33	0	0.00	1105.00	3	7,304	0.04%
2023/03/27	4	1160.15	5	1172.00	1180.00	-1	7,304	-0.01%
2023/03/24	14	1195.00	18	1201.94	1165.00	-4	7,341	-0.05%
2023/03/23	12	1190.42	23	1187.39	1195.00	-11	7,318	-0.15%
2023/03/22	6	1154.14	7	1147.14	1160.00	-1	7,311	-0.01%
2023/03/21	34	1153.09	5	1132.00	1125.00	29	7,354	0.39%
2023/03/20	4	1160.00	4	1170.00	1170.00	0	7,337	0.00%
2023/03/17	9	1148.33	31	1143.23	1130.00	-22	7,407	-0.30%
2023/03/16	31	1112.42	33	1097.27	1100.00	-2	7,351	-0.03%
2023/03/15	5	1127.00	7	1137.14	1115.00	-2	7,351	-0.03%
2023/03/14	5	1115.00	34	1099.88	1060.00	-29	7,388	-0.39%
2023/03/13	23	1113.91	44	1103.75	1130.00	-21	7,412	-0.28%
2023/03/10	2.1	1094.63	4	1076.25	1090.00	-2	7,438	-0.03%
2023/03/09	8	1109.40	6	1110.00	1110.00	2	7,436	0.03%
2023/03/08	10	1087.50	2	1090.04	1105.00	8	7,422	0.11%
2023/03/07	32	1074.38	15	1068.67	1075.00	17	7,395	0.23%
2023/03/06	36	1081.80	4	1077.50	1075.00	32	7,413	0.43%
2023/03/03	16	1130.31	78	1161.92	1080.00	-62	7,356	-0.84%
2023/03/02	46	1196.85	104	1167.84	1195.00	-58	7,319	-0.79%	大賣/
2023/03/01	76	1168.42	5	1163.00	1180.00	71	7,390	0.96%
2023/02/24	18	1156.39	6	1153.33	1160.00	12	7,479	0.16%
2023/02/23	105	1069.29	3	1093.33	1115.00	102	7,472	1.37%	大買/鉅額交易
2023/02/22	4	996.00	82.1	1004.58	1015.00	-78.1	7,571	-1.03%
2023/02/21	6	1030.00	69	1034.13	1035.00	-63	7,661	-0.82%
2023/02/20	77	997.12	18	993.00	995.00	59	7,762	0.76%
2023/02/17	9	965.78	35	967.97	976.00	-26	7,740	-0.34%
2023/02/16	152.1	956.38	35	976.43	958.00	117.1	7,654	1.53%	大買/鉅額交易
2023/02/15	15	913.93	15	924.93	926.00	0	7,569	0.00%
2023/02/14	22	922.09	19	919.00	911.00	3	7,512	0.04%
2023/02/13	27	912.74	20	906.25	898.00	7	7,496	0.09%
2023/02/10	11	909.00	88	894.14	910.00	-77	7,592	-1.01%
2023/02/09	11.1	937.89	22	939.32	920.00	-10.9	7,643	-0.14%
2023/02/08	17	885.18	6	904.33	925.00	11	7,538	0.15%
2023/02/07	93	825.66	5	832.20	841.00	88	7,608	1.16%
2023/02/06	7	807.86	60	806.00	798.00	-53	7,604	-0.70%
2023/02/03	7	862.14	39	856.21	860.00	-32	7,660	-0.42%
2023/02/02	53	820.68	1	820.00	864.00	52	7,792	0.67%
2023/02/01	25	789.28	11	787.64	786.00	14	7,945	0.18%
2023/01/31	30	777.07	9	774.44	782.00	21	8,076	0.26%
2023/01/30	59	763.20	3	754.67	775.00	56	8,186	0.68%
2023/01/17	10	710.60	8	715.75	722.00	2	8,243	0.02%
2023/01/16	7	691.71	4	697.00	705.00	3	8,321	0.04%
2023/01/13	2	719.00	4	714.50	682.00	-2	8,430	-0.02%
2023/01/12	4	702.00	3	703.33	702.00	1	8,549	0.01%
2023/01/11	4	688.75	2	693.50	701.00	2	8,701	0.02%
2023/01/10	3	689.33	9	689.56	692.00	-6	8,851	-0.07%
2023/01/09	19	684.63	13	681.08	687.00	6	8,932	0.07%
2023/01/06	24	659.67	65	655.49	650.00	-41	8,989	-0.46%
2023/01/05	7	682.14	4	686.50	650.00	3	9,077	0.03%
2023/01/04	4	678.00	15	680.33	685.00	-11	9,011	-0.12%
2023/01/03	128	663.23	1	650.00	684.00	127	8,930	1.42%	大買/鉅額交易
2022/12/30	40	654.08	126	648.73	641.00	-86	8,928	-0.96%	大賣/
2022/12/29	6	636.83	28	638.00	650.00	-22	8,960	-0.25%
2022/12/28	12	645.08	167	654.44	636.00	-155	8,969	-1.73%	大賣/鉅額交易
2022/12/27	1	697.00	3	705.67	702.00	-2	8,856	-0.02%
2022/12/23	24	733.08	3	720.00	726.00	21	8,863	0.24%
2022/12/22	1	753.00	3	743.00	730.00	-2	8,871	-0.02%
2022/12/21	2	745.00	2	754.50	750.00	0	8,850	0.00%
2022/12/20	7	790.00	92	757.24	745.00	-85	8,847	-0.96%
2022/12/19	0	801.00	0	0.00	812.00	0	8,748	0.00%
2022/12/16	4	772.50	6	778.17	787.00	-2	8,737	-0.02%
2022/12/15	0	0.00	30	779.93	784.00	-30	8,727	-0.34%
2022/12/14	40	792.60	3	788.00	790.00	37	8,697	0.43%
2022/12/13	64	782.89	2	774.50	767.00	62	8,618	0.72%
2022/12/12	3	765.33	1	762.00	762.00	2	8,540	0.02%
2022/12/09	45	788.53	1	784.00	794.00	44	8,515	0.52%
2022/12/08	55	759.76	2	760.50	763.00	53	8,504	0.62%
2022/12/07	2	753.00	49	753.53	742.00	-47	8,511	-0.55%
2022/12/06	6	769.67	28	762.04	764.00	-22	8,508	-0.26%
2022/12/05	41	764.41	27	761.78	761.00	14	8,527	0.16%
2022/12/02	49	768.16	0	0.00	776.00	49	8,548	0.57%
2022/12/01	14	750.50	14	754.00	740.00	0	8,524	0.00%
2022/11/30	3	738.00	3	739.67	731.00	0	8,531	0.00%
2022/11/29	4	723.00	12	719.33	727.00	-8	8,517	-0.09%
2022/11/28	21	748.43	13	748.31	732.00	8	8,537	0.09%
2022/11/25	3	739.67	1	736.00	740.00	2	8,506	0.02%
2022/11/24	49	738.12	14	729.43	745.00	35	8,455	0.41%
2022/11/23	6	711.67	165	707.82	706.00	-159	8,382	-1.90%	大賣/鉅額交易
2022/11/22	7	712.57	69	711.71	718.00	-62	8,293	-0.75%
2022/11/21	6	735.00	8	739.13	735.00	-2	8,222	-0.02%
2022/11/18	17	741.12	4	742.75	732.00	13	8,162	0.16%
2022/11/17	21	711.48	6	712.17	735.00	15	8,035	0.19%
2022/11/16	66	677.12	19	672.37	694.00	47	7,895	0.60%
2022/11/15	14	644.36	20	646.10	648.00	-6	7,755	-0.08%
2022/11/14	3	639.00	22	641.95	644.00	-19	7,727	-0.25%
2022/11/11	1	640.00	5	642.00	640.00	-4	7,746	-0.05%
2022/11/10	4	589.25	5	596.80	597.00	-1	7,659	-0.01%
2022/11/09	1	584.00	36	578.64	591.00	-35	7,625	-0.46%
2022/11/08	5	588.40	9	585.44	575.00	-4	7,619	-0.05%
2022/11/07	13	579.15	25	579.00	575.00	-12	7,477	-0.16%
2022/11/04	6	543.67	10	543.60	544.00	-4	7,361	-0.05%
2022/11/03	9	520.22	53	502.94	544.00	-44	7,287	-0.60%
2022/11/02	60	501.74	5	502.80	508.00	55	7,153	0.77%
2022/11/01	26	489.02	3	489.83	493.50	23	7,105	0.32%
2022/10/31	58	477.18	12	479.42	487.50	46	7,021	0.66%
2022/10/28	79	447.17	29	466.47	470.50	50	6,845	0.73%
2022/10/27	122	421.36	0	0.00	428.00	122	6,614	1.84%	大買/鉅額交易
2022/10/26	13	394.04	37	391.55	398.50	-24	6,508	-0.37%
2022/10/25	10	398.95	35	399.29	399.00	-25	6,457	-0.39%
2022/10/24	100	415.35	0	0.00	399.00	100	6,438	1.55%
2022/10/21	2	404.25	52	407.57	398.50	-50	6,349	-0.79%
2022/10/20	6	421.08	67	422.82	427.00	-61	6,236	-0.98%
2022/10/19	3	425.17	39	424.56	421.50	-36	6,037	-0.60%
2022/10/18	16	422.64	13	418.42	413.00	3	5,869	0.05%
2022/10/17	18	437.39	10	430.10	446.50	8	5,699	0.14%
2022/10/14	164	456.93	8	456.88	433.00	156	5,590	2.79%	大買/鉅額交易
2022/10/13	40	465.04	162	455.77	444.50	-122	5,502	-2.22%	大賣/鉅額交易
2022/10/12	1	496.93	3	493.99	493.50	-2	5,313	-0.04%
2022/10/11	1	548.00	26	548.00	548.00	-25	5,376	-0.46%
2022/10/07	13	599.31	22	605.86	608.00	-9	5,505	-0.16%
2022/10/06	25	601.80	12	600.75	616.00	13	5,522	0.24%
2022/10/05	9	577.11	17	586.59	573.00	-8	5,441	-0.15%
2022/10/04	99	587.42	10	585.70	590.00	89	5,416	1.64%
2022/10/03	22	577.00	144	574.25	564.00	-122	5,396	-2.26%	大賣/鉅額交易
2022/09/30	26	581.35	1	585.00	589.00	25	5,414	0.46%
2022/09/29	24	588.50	24	585.46	576.00	0	5,453	0.00%
2022/09/28	0	0.00	6	572.17	560.00	-6	5,460	-0.11%
2022/09/27	11	571.64	46	577.02	585.00	-35	5,476	-0.64%
2022/09/26	7	580.43	10	581.90	576.00	-3	5,435	-0.06%
2022/09/23	1	600.00	192	585.92	583.00	-191	5,440	-3.51%	大賣/鉅額交易
2022/09/22	1	605.00	1	600.00	606.00	0	5,412	0.00%
2022/09/20	5	588.20	1	590.00	588.00	4	5,407	0.07%
2022/09/19	6	575.17	0	0.00	574.00	6	5,413	0.11%
2022/09/16	20	581.25	8	582.50	575.00	12	5,419	0.22%
2022/09/15	5	613.80	4	607.25	595.00	1	5,408	0.02%
2022/09/14	4	592.00	3	586.33	597.00	1	5,350	0.02%
2022/09/13	61	590.00	0.1	594.00	592.00	60.9	5,290	1.15%
2022/09/12	77	586.18	66	574.77	589.00	11	5,245	0.21%
2022/09/08	88	554.47	6	553.17	562.00	82	5,155	1.59%
2022/09/07	25.1	538.11	1	525.00	530.00	24.1	5,066	0.48%
2022/09/06	12	543.83	3	540.00	535.00	9	5,009	0.18%
2022/09/05	0	525.00	9.4	526.83	524.00	-9.4	4,974	-0.19%
2022/09/02	12	544.92	16	549.13	542.00	-4	4,948	-0.08%
2022/09/01	17	520.41	20	521.45	521.00	-3	4,914	-0.06%
2022/08/31	3	542.00	1.6	540.25	542.00	1.4	4,906	0.03%
2022/08/30	26	543.23	12	538.17	543.00	14	4,958	0.28%
2022/08/29	5	549.60	1	544.00	549.00	4	4,929	0.08%
2022/08/26	32	574.62	16	565.75	560.00	16	4,887	0.33%
2022/08/25	39	594.00	6	590.18	587.00	33	4,832	0.68%
2022/08/24	1	590.00	0	0.00	581.00	1	4,837	0.02%
2022/08/23	25	585.64	1	584.97	587.00	24	4,827	0.50%
2022/08/22	3	592.63	5	593.40	579.00	-2	4,806	-0.04%
2022/08/19	3	604.00	94	597.66	596.00	-91	4,796	-1.90%
2022/08/18	146	585.02	27	575.96	590.00	119	4,735	2.51%	大買/鉅額交易
2022/08/17	2	561.00	2	564.50	562.00	0	4,710	0.00%
2022/08/16	1	565.00	5	568.40	567.00	-4	4,724	-0.08%
2022/08/15	52	567.08	8	564.63	572.00	44	4,717	0.93%
2022/08/12	46	545.83	5	543.40	548.00	41	4,705	0.87%
2022/08/11	227	544.78	20	541.70	540.00	207	4,760	4.35%	大買/鉅額交易
2022/08/10	3	526.00	7	524.00	522.00	-4	4,722	-0.08%
2022/08/09	17	531.24	5	529.60	536.00	12	4,736	0.25%
2022/08/08	18	545.33	3	545.67	546.00	15	4,719	0.32%
2022/08/05	18	538.11	4	539.00	549.00	14	4,800	0.29%
2022/08/04	25	516.72	3	513.00	520.00	22	4,856	0.45%
2022/08/03	0	0.00	11	511.00	503.00	-11	4,803	-0.23%
2022/08/02	13	505.96	4	510.25	511.00	9	4,826	0.19%
2022/08/01	4	523.00	3	525.67	531.00	1	4,782	0.02%
2022/07/29	2	512.00	8	521.38	505.00	-6	4,755	-0.13%
2022/07/28	16	542.31	7	527.43	524.00	9	4,692	0.19%
2022/07/27	8	533.50	55	525.65	544.00	-47	4,654	-1.01%
2022/07/26	3	546.00	1	546.00	546.00	2	4,627	0.04%
2022/07/25	65	548.26	1	547.00	549.00	64	4,642	1.38%
2022/07/22	3	549.33	108	542.89	537.00	-105	4,600	-2.28%	大賣/鉅額交易
2022/07/21	6	549.33	19	545.47	553.00	-13	4,550	-0.29%
2022/07/20	31	556.13	3	552.00	555.00	28	4,513	0.62%
2022/07/19	3	536.00	2	528.00	533.00	1	4,430	0.02%
2022/07/18	41	534.83	8	526.50	540.00	33	4,398	0.75%
2022/07/15	45	495.83	7	491.21	516.00	38	4,277	0.89%
2022/07/14	19	472.61	3	446.00	478.00	16	4,139	0.39%
2022/07/13	1	457.00	15	465.60	460.00	-14	4,037	-0.35%
2022/07/12	22	441.32	49	439.05	433.00	-27	3,986	-0.68%
2022/07/11	52	474.13	3	479.83	475.00	49	3,923	1.25%
2022/07/08	109	483.40	14	488.36	478.50	95	3,873	2.45%	大買/
2022/07/07	38	471.00	15	470.00	469.00	23	3,781	0.61%
2022/07/06	85	440.02	9	439.67	435.50	76	3,687	2.06%
2022/07/05	17	441.65	8	449.50	450.50	9	3,602	0.25%
2022/07/04	7	460.86	1	455.00	462.50	6	3,516	0.17%
2022/07/01	9	452.67	49	455.80	439.00	-40	3,466	-1.15%
2022/06/30	10	490.05	30	489.77	481.00	-20	3,396	-0.59%
2022/06/29	14	508.64	12	509.92	511.00	2	3,361	0.06%
2022/06/28	64	529.52	4	525.50	522.00	60	3,321	1.81%
2022/06/27	11	529.27	2	527.00	534.00	9	3,285	0.27%
2022/06/24	4	486.13	4	493.38	486.00	0	3,254	0.00%
2022/06/23	5	473.80	2	487.50	480.50	3	3,221	0.09%
2022/06/22	7	480.79	13	485.04	474.00	-6	3,193	-0.19%
2022/06/21	8	513.25	0	0.00	516.00	8	3,152	0.25%
2022/06/20	0	0.00	16	510.44	505.00	-16	3,185	-0.50%
2022/06/17	8	534.13	149	527.73	530.00	-141	3,178	-4.44%	大賣/鉅額交易
2022/06/16	1	574.00	61	555.20	541.00	-60	3,119	-1.92%
2022/06/15	14	570.86	6	566.67	560.00	8	3,094	0.26%
2022/06/14	3	564.67	10	557.20	566.00	-7	3,084	-0.23%
2022/06/13	5	576.60	14	572.79	573.00	-9	3,037	-0.30%
2022/06/10	12	579.08	26	580.85	588.00	-14	3,023	-0.46%
2022/06/09	34	580.65	8	583.25	575.00	26	2,962	0.88%
2022/06/08	25	574.96	3	580.00	584.00	22	2,910	0.76%
2022/06/07	41	548.34	42	559.00	560.00	-1	2,840	-0.04%
2022/06/06	1	550.00	8	533.13	538.00	-7	2,818	-0.25%
2022/06/02	18	558.28	13	552.15	542.00	5	2,806	0.18%
2022/06/01	64	571.97	5	567.00	566.00	59	2,782	2.12%
2022/05/31	3	561.33	27	563.26	553.00	-24	2,738	-0.88%
2022/05/30	6	559.00	13	562.62	555.00	-7	2,725	-0.26%
2022/05/27	5	563.40	138	562.22	555.00	-133	2,706	-4.91%	大賣/鉅額交易
2022/05/26	4	571.75	10	571.20	563.00	-6	2,668	-0.22%
2022/05/25	16	563.88	19	562.58	576.00	-3	2,632	-0.11%
2022/05/24	24	559.79	1	556.00	555.00	23	2,581	0.89%
2022/05/23	5	564.80	8	562.25	561.00	-3	2,540	-0.12%
2022/05/20	9	566.11	20	551.20	573.00	-11	2,505	-0.44%
2022/05/19	7	544.71	12	542.00	547.00	-5	2,412	-0.21%
2022/05/18	22	529.73	28	528.39	535.00	-6	2,292	-0.26%
2022/05/17	25	522.48	21	521.86	529.00	4	2,261	0.18%
2022/05/16	26	521.08	13	522.85	517.00	13	2,238	0.58%
2022/05/13	7	514.43	10	513.00	518.00	-3	2,177	-0.14%
2022/05/12	23	518.17	8	513.63	505.00	15	2,042	0.73%
2022/05/11	1	496.00	8	497.19	499.00	-7	1,906	-0.37%
2022/05/10	15	487.50	3	477.00	497.00	12	1,891	0.63%
2022/05/09	5	466.90	5	472.20	466.00	0	1,838	0.00%
2022/05/06	5	487.10	13	484.42	491.00	-8	1,821	-0.44%
2022/05/05	4	474.88	15	483.47	488.00	-11	1,794	-0.61%
2022/05/04	3	445.00	0	0.00	447.00	3	1,728	0.17%
2022/05/03	4	426.50	1	414.50	432.00	3	1,708	0.18%
2022/04/29	3	409.17	9	407.94	414.50	-6	1,677	-0.36%
2022/04/27	8	371.88	1	372.00	384.00	7	1,639	0.43%
2022/04/26	13	394.92	8	399.25	391.00	5	1,624	0.31%
2022/04/25	3	414.67	5	410.50	406.00	-2	1,610	-0.12%
2022/04/22	1	456.50	0	0.00	444.00	1	1,596	0.06%
2022/04/20	2	469.25	1	469.50	469.50	1	1,601	0.06%
2022/04/19	1	478.00	0	0.00	471.00	1	1,598	0.06%
2022/04/18	0	0.00	3	465.67	469.00	-3	1,605	-0.19%
2022/04/15	1	473.00	0	0.00	457.50	1	1,600	0.06%
2022/04/14	4	479.13	1	478.00	478.00	3	1,619	0.19%
2022/04/13	0	0.00	1	471.00	480.00	-1	1,654	-0.06%
2022/04/12	1	470.00	1	476.00	474.50	0	1,652	0.00%
2022/04/08	9	478.11	0	0.00	478.00	9	1,636	0.55%
2022/04/07	0	0.00	1	483.50	482.00	-1	1,633	-0.06%
2022/04/06	3	493.83	23	490.96	490.00	-20	1,614	-1.24%
2022/03/30	0	0.00	5	526.60	520.00	-5	1,594	-0.31%
2022/03/29	5	515.40	0	0.00	518.00	5	1,573	0.32%
2022/03/28	3	508.67	2	513.50	508.00	1	1,561	0.06%
2022/03/25	101	526.64	4	521.25	513.00	97	1,556	6.23%	大買/
2022/03/24	4	509.75	6	513.00	518.00	-2	1,536	-0.13%
2022/03/23	33	506.58	2	504.00	517.00	31	1,576	1.97%
2022/03/22	0	0.00	1	485.00	488.00	-1	1,580	-0.06%
2022/03/18	1	457.00	0	0.00	459.00	1	1,558	0.06%
2022/03/10	1	475.50	1	475.00	475.50	0	1,592	0.00%
2022/03/09	4	452.63	2	451.25	455.00	2	1,600	0.12%
2022/03/08	5	452.10	1	441.00	444.00	4	1,607	0.25%
2022/03/07	0	0.00	1	444.00	447.00	-1	1,606	-0.06%
2022/03/04	2	480.50	1	477.00	477.00	1	1,599	0.06%
2022/03/02	1	468.00	1	470.00	471.00	0	1,593	0.00%
2022/02/24	10	451.45	0	0.00	440.00	10	1,663	0.60%
2022/02/23	2	451.00	15	456.50	452.50	-13	1,661	-0.78%
2022/02/22	1	465.50	3	454.67	451.00	-2	1,687	-0.12%
2022/02/21	2	463.25	2	469.00	476.00	0	1,689	0.00%
2022/02/18	1	462.50	1	461.50	463.00	0	1,717	0.00%
2022/02/17	5	462.40	3	466.50	458.50	2	1,739	0.12%
2022/02/16	0	0.00	1	479.50	477.00	-1	1,751	-0.06%
2022/02/11	22	473.30	5	474.70	470.00	17	1,800	0.94%
2022/02/10	3	465.83	3	470.83	473.00	0	1,846	0.00%
2022/02/09	1	474.00	1	470.00	476.00	0	1,863	0.00%
2022/02/07	0	0.00	57	457.57	440.50	-57	1,861	-3.06%
2022/01/26	0	0.00	12	471.29	472.50	-12	1,828	-0.66%
2022/01/25	20	472.70	24	468.56	467.00	-4	1,855	-0.22%
2022/01/24	2	480.00	26	473.33	485.00	-24	1,888	-1.27%
2022/01/21	5	495.60	34	492.56	486.50	-29	1,924	-1.51%
2022/01/20	0.1	499.50	12	500.29	495.50	-12	1,983	-0.60%
2022/01/19	0	0.00	26	504.04	504.00	-26	2,021	-1.29%
2022/01/18	11	536.73	2	532.50	523.00	9	2,067	0.44%
2022/01/17	2	513.50	0	0.00	517.00	2	2,108	0.09%
2022/01/14	10	500.35	3	485.00	507.00	7	2,221	0.32%
2022/01/13	7	500.57	21	495.81	498.00	-14	2,277	-0.61%
2022/01/11	0	0.00	1	502.00	505.00	-1	2,362	-0.04%
2022/01/07	4	539.75	258	527.95	527.00	-254	2,463	-10.31%	大賣/鉅額交易
2022/01/06	2	551.00	14	547.64	545.00	-12	2,478	-0.48%
2022/01/05	20	579.40	0	0.00	580.00	20	2,491	0.80%
2022/01/04	1	589.00	3	588.00	582.00	-2	2,535	-0.08%
2022/01/03	0	0.00	8	584.75	580.00	-8	2,653	-0.30%
2021/12/30	7	588.57	0	0.00	586.00	7	2,738	0.26%
2021/12/28	1	591.00	0	0.00	591.00	1	2,895	0.03%
2021/12/27	4	591.50	1	595.00	595.00	3	2,931	0.10%
2021/12/24	1	606.00	0	0.00	604.00	1	2,960	0.03%
2021/12/23	0.1	606.00	0	0.00	603.00	0.1	3,015	0.00%
2021/12/22	2	611.50	1	620.00	606.00	1	3,060	0.03%
2021/12/21	1	612.00	1	612.00	612.00	0	3,087	0.00%
2021/12/20	3	607.67	4	606.00	601.00	-1	3,118	-0.03%
2021/12/17	9	626.44	15	611.33	604.00	-6	3,201	-0.19%
2021/12/16	40	626.43	8	626.25	661.00	32	3,180	1.01%
2021/12/15	46	598.00	1	595.00	601.00	45	3,171	1.42%
2021/12/14	1	585.00	34	588.35	585.00	-33	3,260	-1.01%
2021/12/13	1	588.00	1	596.00	592.00	0	3,381	0.00%
2021/12/09	7	583.43	5	586.40	587.00	2	3,561	0.06%
2021/12/08	1	574.00	1	573.00	573.00	0	3,565	0.00%
2021/12/07	1	566.00	0	0.00	568.00	1	3,579	0.03%
2021/12/06	6	581.83	20	579.00	572.00	-14	3,568	-0.39%
2021/12/03	74	605.38	1	605.00	599.00	73	3,569	2.04%
2021/12/02	1	595.00	1	596.00	595.00	0	3,574	0.00%
2021/12/01	1	586.00	20	585.15	592.00	-19	3,588	-0.53%
2021/11/30	2	585.50	0	0.00	589.00	2	3,622	0.06%
2021/11/29	8	562.38	2	575.00	580.00	6	3,680	0.16%
2021/11/26	7	561.57	6	560.17	567.00	1	3,708	0.03%
2021/11/25	11	556.73	39	554.03	560.00	-28	3,724	-0.75%
2021/11/24	2	586.00	1	572.00	572.00	1	3,706	0.03%
2021/11/23	2	595.50	12	600.08	582.00	-10	3,695	-0.27%
2021/11/22	12	608.75	3	611.67	610.00	9	3,775	0.24%
2021/11/19	3	611.33	3	615.67	600.00	0	3,783	0.00%
2021/11/18	3	606.00	0	0.00	598.00	3	3,770	0.08%
2021/11/17	13	597.23	1	596.00	604.00	12	3,763	0.32%
2021/11/16	1	589.00	2	586.00	586.00	-1	3,734	-0.03%
2021/11/15	2	571.00	2	578.00	570.00	0	3,718	0.00%
2021/11/12	1	581.00	0	0.00	578.00	1	3,700	0.03%
2021/11/11	1	590.00	5	581.40	588.00	-4	3,678	-0.11%
2021/11/10	1	584.00	35	583.23	583.00	-34	3,648	-0.93%
2021/11/09	1	587.00	1	597.00	591.00	0	3,628	0.00%
2021/11/08	2	609.50	6	623.83	598.00	-4	3,596	-0.11%
2021/11/05	13	617.31	3	609.00	618.00	10	3,552	0.28%
2021/11/04	17	608.18	20	607.40	603.00	-3	3,533	-0.08%
2021/11/03	1	606.00	3	597.00	605.00	-2	3,518	-0.06%
2021/11/02	41	610.78	2	607.50	594.00	39	3,493	1.12%
2021/11/01	2	618.00	6.1	617.37	609.00	-4.1	3,480	-0.12%
2021/10/29	2	604.50	4	609.75	598.00	-2	3,466	-0.06%
2021/10/28	11	600.09	5	599.20	599.00	6	3,456	0.17%
2021/10/27	25	587.96	6	584.50	600.00	19	3,402	0.56%
2021/10/26	3	582.00	5	575.80	567.00	-2	3,366	-0.06%
2021/10/25	4	577.00	3	580.67	580.00	1	3,316	0.03%
2021/10/22	13	563.23	16	554.50	572.00	-3	3,281	-0.09%
2021/10/21	6	536.17	19	530.42	532.00	-13	3,229	-0.40%
2021/10/20	2	512.00	3	514.00	521.00	-1	3,160	-0.03%
2021/10/19	7	517.00	1	511.00	517.00	6	3,136	0.19%
2021/10/18	0	0.00	3	504.00	505.00	-3	3,103	-0.10%
2021/10/15	8	519.88	4	532.00	502.00	4	3,085	0.13%
2021/10/14	4	497.88	0	0.00	505.00	4	3,006	0.13%
2021/10/13	5	501.60	11	501.45	496.50	-6	2,973	-0.20%
2021/10/12	4	519.25	6	523.33	519.00	-2	2,946	-0.07%
2021/10/08	28	526.93	17	526.71	532.00	11	2,914	0.38%
2021/10/07	49	518.08	5	513.60	528.00	44	2,796	1.57%
2021/10/06	1	486.00	7	492.36	480.00	-6	2,746	-0.22%
2021/10/05	11	472.23	5	452.80	483.50	6	2,717	0.22%
2021/10/04	3	478.00	1	465.00	464.00	2	2,661	0.08%
2021/10/01	1	480.00	30	484.45	481.50	-29	2,650	-1.09%
2021/09/30	13	495.23	9	488.83	501.00	4	2,630	0.15%
2021/09/29	13	486.35	6	487.50	483.00	7	2,602	0.27%
2021/09/28	4	502.00	3	496.17	500.00	1	2,680	0.04%
2021/09/27	2.1	498.24	3	497.17	504.00	-0.9	2,748	-0.03%
2021/09/24	10	505.50	23	502.87	499.50	-13	2,727	-0.48%
2021/09/23	3	488.00	2	476.25	488.00	1	2,636	0.04%
2021/09/22	6	477.50	13	470.96	464.50	-7	2,601	-0.27%
2021/09/17	134	491.95	6	484.92	494.50	128	2,551	5.02%	大買/鉅額交易
2021/09/16	5	478.70	10	480.65	472.50	-5	2,466	-0.20%
2021/09/15	0	0.00	6	472.50	476.00	-6	2,368	-0.25%
2021/09/14	12	471.92	23	482.70	474.00	-11	2,293	-0.48%
2021/09/13	0	0.00	1	455.00	462.00	-1	2,228	-0.04%
2021/09/10	6	450.17	0	0.00	456.00	6	2,253	0.27%
2021/09/09	0	0.00	1	440.50	443.00	-1	2,307	-0.04%
2021/09/08	50	441.25	3	436.17	433.00	47	2,346	2.00%
2021/09/07	5	444.20	14	438.82	449.00	-9	2,360	-0.38%
2021/09/06	3	453.33	7	453.07	446.00	-4	2,397	-0.17%
2021/09/03	8	460.38	1	460.50	464.50	7	2,456	0.29%
2021/09/02	63	455.10	44	460.32	452.00	19	2,430	0.78%
2021/09/01	8	445.56	6	439.58	446.00	2	2,368	0.08%
2021/08/31	5	432.50	1	425.00	432.50	4	2,327	0.17%
2021/08/30	4	418.13	2	415.00	415.00	2	2,315	0.09%
2021/08/27	5	426.00	0	0.00	422.50	5	2,300	0.22%
2021/08/26	39	432.05	5	434.80	422.50	34	2,281	1.49%
2021/08/25	29	411.19	9	415.17	417.00	20	2,186	0.91%
2021/08/24	0	0.00	11	406.05	409.50	-11	2,193	-0.50%
2021/08/23	1	396.50	6	396.00	398.50	-5	2,178	-0.23%
2021/08/20	1	387.50	4	384.38	387.00	-3	2,184	-0.14%
2021/08/19	12	387.00	0	0.00	383.00	12	2,192	0.55%
2021/08/18	7	386.07	12	364.83	388.00	-5	2,203	-0.23%
2021/08/17	2	380.50	2	377.75	375.50	0	2,235	0.00%
2021/08/16	22	385.89	0	0.00	384.50	22	2,250	0.98%
2021/08/13	10	380.00	0	0.00	380.00	10	2,271	0.44%
2021/08/12	3	386.00	1	385.00	387.50	2	2,285	0.09%
2021/08/10	7	377.36	0	0.00	377.00	7	2,318	0.30%
2021/08/09	1	370.50	7	369.36	367.00	-6	2,327	-0.26%
2021/08/06	32	376.00	1	375.00	375.00	31	2,361	1.31%
2021/08/05	20	380.73	0	0.00	381.00	20	2,389	0.84%
2021/08/04	10	389.00	11.1	385.14	384.50	-1.1	2,414	-0.05%
2021/08/03	23	398.13	1	394.50	393.00	22	2,420	0.91%
2021/08/02	6	407.92	3.6	408.81	408.50	2.4	2,406	0.10%
2021/07/30	1.2	419.75	1	420.50	411.50	0.2	2,418	0.01%
2021/07/29	3	414.67	0	0.00	420.00	3	2,442	0.12%
2021/07/28	7	409.43	8	408.19	408.00	-1	2,456	-0.04%
2021/07/27	5	454.70	32	455.39	428.00	-27	2,497	-1.08%
2021/07/26	1	441.50	0	0.00	441.00	1	2,461	0.04%
2021/07/23	0.1	431.50	51	441.70	433.50	-50.9	2,510	-2.03%
2021/07/22	58	440.22	1	440.00	440.50	57	2,504	2.28%
2021/07/21	2	437.25	1	435.00	424.50	1	2,528	0.04%
2021/07/20	11	443.55	3	432.83	427.50	8	2,545	0.31%
2021/07/19	10	436.25	0.1	444.00	447.50	10	2,542	0.39%
2021/07/16	19.4	442.30	5	437.40	438.50	14.4	2,586	0.56%
2021/07/15	14	453.82	0	0.00	453.00	14	2,609	0.54%
2021/07/14	1	452.00	0	0.00	448.00	1	2,628	0.04%
2021/07/13	2	452.25	0	0.00	446.00	2	2,663	0.08%
2021/07/12	3	460.67	0.1	448.00	463.00	3	2,742	0.11%
2021/07/09	17.1	443.00	17.5	438.86	440.00	-0.5	2,842	-0.02%
2021/07/08	9	440.00	6	440.00	438.50	3	2,854	0.11%
2021/07/07	0.1	439.00	0	0.00	433.50	0.1	2,858	0.00%
2021/07/06	0.3	446.47	3	441.70	438.00	-2.7	2,879	-0.09%
2021/07/05	24.1	450.39	5	455.90	445.00	19.1	2,914	0.66%
2021/07/02	37	430.31	0	0.00	448.50	37	2,826	1.31%
2021/07/01	0	0.00	3	414.33	408.00	-3	2,766	-0.11%
2021/06/30	3	417.67	8	417.06	413.00	-5	2,800	-0.18%
2021/06/25	0	0.00	2	419.00	418.50	-2	2,885	-0.07%
2021/06/23	1	415.00	0	0.00	417.00	1	2,929	0.03%
2021/06/22	0	0.00	1	405.50	405.50	-1	2,980	-0.03%
2021/06/21	0	0.00	18	416.64	417.00	-18	3,003	-0.60%
2021/06/18	2	420.25	2	420.50	410.00	0	2,976	0.00%
2021/06/17	41	413.94	1	402.50	415.00	40	2,919	1.37%
2021/06/16	0	0.00	2	409.25	408.00	-2	2,910	-0.07%
2021/06/15	4	402.25	2	396.00	403.00	2	2,885	0.07%
2021/06/11	42	379.14	0	0.00	389.00	42	2,856	1.47%
2021/06/10	3	367.50	0	0.00	365.50	3	2,787	0.11%
2021/06/03	0	0.00	2	348.50	352.00	-2	2,947	-0.07%
2021/06/02	2	349.50	1	349.00	350.00	1	2,995	0.03%
2021/05/27	4	346.75	0	0.00	354.00	4	3,184	0.13%
2021/05/24	2	352.50	3	345.17	352.00	-1	3,494	-0.03%
2021/05/21	3	340.50	0	0.00	340.50	3	3,556	0.08%
2021/05/20	0	0.00	14	320.21	325.00	-14	3,657	-0.38%
2021/05/19	0	0.00	19	320.53	320.50	-19	3,700	-0.51%
2021/05/18	3	320.50	0	0.00	331.00	3	3,776	0.08%
2021/05/17	0	0.00	2	306.50	304.50	-2	3,830	-0.05%
2021/05/14	6	332.67	6	333.83	331.00	0	3,849	0.00%
2021/05/13	1	321.00	1	314.00	312.00	0	3,830	0.00%
2021/05/12	5	319.80	1	328.00	319.50	4	3,873	0.10%
2021/05/11	47	334.38	12	343.88	333.00	35	3,910	0.89%
2021/05/10	3	377.00	2	367.00	369.50	1	3,964	0.03%
2021/05/07	8	365.06	0	0.00	364.50	8	4,065	0.20%
2021/05/06	0	0.00	6	354.08	352.50	-6	4,089	-0.15%
2021/05/05	5	381.40	14	369.32	360.00	-9	4,102	-0.22%
2021/05/04	13	364.31	8	364.88	377.00	5	4,152	0.12%
2021/05/03	0	0.00	21	392.62	387.00	-21	4,178	-0.50%
2021/04/29	1	414.50	3	409.50	402.50	-2	4,239	-0.05%
2021/04/28	0	0.00	29	405.64	405.00	-29	4,253	-0.68%
2021/04/27	15	409.57	13	404.35	409.00	2	4,350	0.05%
2021/04/26	2	400.50	25	399.74	400.00	-23	4,366	-0.53%
2021/04/23	2	397.75	1	402.00	405.00	1	4,395	0.02%
2021/04/22	2	404.75	6	399.00	395.50	-4	4,510	-0.09%
2021/04/21	0	0.00	15	409.57	409.50	-15	4,604	-0.33%
2021/04/20	6	414.00	7	407.07	422.50	-1	4,788	-0.02%
2021/04/19	1	410.00	14	412.43	406.50	-13	4,889	-0.27%
2021/04/16	13	430.81	26	427.33	417.50	-13	4,960	-0.26%
2021/04/15	58	419.59	0	0.00	440.00	58	5,031	1.15%
2021/04/14	0	0.00	4	391.50	400.00	-4	5,071	-0.08%
2021/04/13	4	400.13	2	404.00	399.50	2	5,307	0.04%
2021/04/12	2	400.00	14	394.32	395.00	-12	5,572	-0.22%
2021/04/09	1	407.00	10	404.95	405.00	-9	5,684	-0.16%
2021/04/08	2	416.50	1	405.50	413.50	1	5,670	0.02%
2021/04/07	15	418.83	1	412.00	411.00	14	5,725	0.24%
2021/04/06	1	414.50	1	412.00	413.50	0	5,725	0.00%
2021/04/01	9	412.56	5	407.60	413.50	4	5,764	0.07%
2021/03/31	2	399.00	0	0.00	398.50	2	5,713	0.04%
2021/03/30	0	0.00	6	395.83	395.50	-6	5,713	-0.11%
2021/03/29	3	401.67	1	399.00	395.50	2	5,729	0.03%
2021/03/26	5	390.30	3	391.50	393.50	2	5,743	0.03%
2021/03/25	11	387.36	11	381.32	386.50	0	5,724	0.00%
2021/03/24	1	385.00	61	386.59	382.50	-60	5,689	-1.05%
2021/03/22	7	401.57	1	406.50	401.00	6	5,773	0.10%
2021/03/19	0	0.00	30	402.05	400.00	-30	5,785	-0.52%
2021/03/18	2	421.50	2	414.00	418.00	0	5,774	0.00%
2021/03/17	4	423.00	13	417.00	416.50	-9	5,876	-0.15%
2021/03/16	1	411.00	14	413.86	411.00	-13	5,953	-0.22%
2021/03/15	12	424.67	1	425.00	416.50	11	6,147	0.18%
2021/03/12	8	425.75	0	0.00	419.50	8	6,163	0.13%
2021/03/11	80	413.89	99	410.13	420.00	-19	6,169	-0.31%
2021/03/10	16	401.25	4	397.88	396.50	12	6,138	0.20%
2021/03/09	10	398.50	8	394.25	399.50	2	6,145	0.03%
2021/03/08	26	407.54	44	395.14	395.00	-18	6,165	-0.29%
2021/03/05	34	412.49	59	409.35	405.00	-25	6,199	-0.40%
2021/03/04	45	422.82	46	423.95	420.00	-1	6,167	-0.02%
2021/03/03	21	425.00	3	423.83	427.00	18	6,131	0.29%
2021/03/02	6	447.58	19	445.13	430.00	-13	6,088	-0.21%
2021/02/26	12	459.96	44	456.51	449.00	-32	6,070	-0.53%
2021/02/25	12	492.08	1	481.50	475.00	11	6,036	0.18%
2021/02/24	10	485.15	11	472.82	478.50	-1	5,961	-0.02%
2021/02/23	13	466.00	2	459.25	461.00	11	5,894	0.19%
2021/02/22	2	479.75	0	0.00	480.00	2	5,856	0.03%
2021/02/18	206	436.31	0	0.00	426.50	206	5,892	3.50%	大買/鉅額交易
2021/02/17	16.2	419.54	0	0.00	421.00	16.2	6,034	0.27%
2021/02/05	1	397.50	42	400.01	397.50	-41	6,238	-0.66%
2021/02/04	0	0.00	15	410.00	406.00	-15	6,291	-0.24%
2021/02/03	1	414.50	61	411.05	417.00	-60	6,317	-0.95%
2021/02/02	1	413.00	40	418.53	417.00	-39	6,387	-0.61%
2021/02/01	21	398.50	1	394.00	408.00	20	6,444	0.31%
2021/01/29	27	417.26	6	428.33	395.00	21	6,406	0.33%
2021/01/27	7	412.57	7	407.36	417.00	0	6,256	0.00%
2021/01/26	30	414.92	15	400.63	400.00	15	6,204	0.24%
2021/01/25	0	0.00	2	409.00	411.50	-2	6,135	-0.03%
2021/01/22	5	417.10	1	414.50	413.50	4	6,044	0.07%
2021/01/21	1	410.00	3	402.67	410.00	-2	5,956	-0.03%
2021/01/20	4	413.38	6	411.75	399.00	-2	5,884	-0.03%
2021/01/19	3	407.00	0	0.00	413.00	3	5,780	0.05%
2021/01/18	2	401.75	2	402.50	407.00	0	5,725	0.00%
2021/01/15	11	418.86	12	423.33	407.00	-1	5,672	-0.02%
2021/01/14	33	435.61	9	430.61	423.50	24	5,550	0.43%
2021/01/13	7	432.07	3	424.67	437.50	4	5,409	0.07%
2021/01/12	0	0.00	50	395.26	398.00	-50	5,200	-0.96%
2021/01/11	13	397.31	1	396.50	401.50	12	5,071	0.24%
2021/01/08	96	390.71	13	388.04	388.00	83	4,979	1.67%
2021/01/07	10	388.50	7	386.29	385.50	3	4,812	0.06%
2021/01/06	21	390.90	207	407.98	373.50	-186	4,647	-4.00%	大賣/鉅額交易
2021/01/05	61	393.88	14	394.68	399.50	47	4,403	1.07%
2021/01/04	11	350.45	1	357.00	372.50	10	4,126	0.24%
2020/12/31	8	338.50	4	338.38	339.00	4	3,991	0.10%
2020/12/30	110	338.26	1	342.00	336.00	109	3,963	2.75%	大買/鉅額交易
2020/12/29	0	0.00	188	328.38	330.00	-188	3,958	-4.75%	大賣/鉅額交易
2020/12/28	60	332.46	1	330.00	323.00	59	3,922	1.50%
2020/12/25	26	320.54	0	0.00	319.00	26	3,839	0.68%
2020/12/23	13	315.85	1	310.50	314.50	12	3,849	0.31%
2020/12/22	0	0.00	4	316.50	309.50	-4	3,847	-0.10%
2020/12/18	1	324.00	1	326.00	321.00	0	3,830	0.00%
2020/12/17	0	0.00	23	326.65	328.00	-23	3,824	-0.60%
2020/12/16	62	331.73	5	327.50	325.00	57	3,742	1.52%
2020/12/15	2	323.00	10	321.60	320.50	-8	3,694	-0.22%
2020/12/14	1	326.50	3	323.33	319.00	-2	3,670	-0.05%
2020/12/11	22	326.77	2	338.00	322.50	20	3,665	0.55%
2020/12/10	2	340.75	34	342.88	340.50	-32	3,550	-0.90%
2020/12/09	5.2	334.17	96	336.28	347.50	-90.8	3,451	-2.63%
2020/12/08	34	315.49	0	0.00	316.00	34	3,244	1.05%
2020/12/07	15	319.00	36	312.50	326.00	-21	3,191	-0.66%
2020/12/04	3	322.00	3	317.00	317.00	0	3,151	0.00%
2020/12/03	0	0.00	200	320.93	321.00	-200	3,129	-6.39%	大賣/鉅額交易
2020/12/02	9	327.61	113	325.06	325.00	-104	3,122	-3.33%	大賣/鉅額交易
2020/12/01	12	334.08	14	334.21	329.50	-2	3,090	-0.06%
2020/11/30	4	334.13	0	0.00	330.00	4	3,020	0.13%
2020/11/27	3	330.83	7	328.64	329.50	-4	3,008	-0.13%
2020/11/26	19	333.50	20	331.58	334.00	-1	3,006	-0.03%
2020/11/25	3	328.50	7	328.93	331.00	-4	3,020	-0.13%
2020/11/24	0	0.00	5	337.00	338.00	-5	3,006	-0.17%
2020/11/23	1	340.00	0	0.00	340.00	1	3,001	0.03%
2020/11/20	16	343.84	37	344.42	339.50	-21	2,953	-0.71%
2020/11/19	7	337.79	12	338.25	339.00	-5	2,840	-0.18%
2020/11/18	61	341.16	6	337.33	343.00	55	2,847	1.93%
2020/11/17	15	340.97	6	344.00	335.50	9	2,810	0.32%
2020/11/16	85	336.98	114	342.21	344.00	-29	2,729	-1.06%	大賣/
2020/11/13	527	319.38	4	313.38	322.00	523	2,512	20.81%	大買/鉅額交易
2020/11/12	27	302.93	0	0.00	303.00	27	2,245	1.20%
2020/11/11	4	294.63	0	0.00	294.00	4	2,168	0.18%
2020/11/10	5	298.00	4	291.13	290.00	1	2,135	0.05%
2020/11/09	0	0.00	2	272.00	292.50	-2	1,998	-0.10%
2020/11/06	109	269.08	4	273.88	266.00	105	1,868	5.62%	大買/鉅額交易
2020/11/05	81	267.56	10	265.15	267.00	71	1,825	3.89%
2020/11/04	13	261.58	18	263.03	265.50	-5	1,831	-0.27%
2020/11/02	1	256.50	0	0.00	253.00	1	1,902	0.05%
2020/10/30	1	258.00	2	256.50	259.00	-1	1,960	-0.05%
2020/10/29	1	256.50	7	257.21	260.00	-6	2,049	-0.29%
2020/10/28	5	264.40	3	263.83	262.00	2	2,116	0.09%
2020/10/27	4	265.25	2	266.00	267.00	2	2,135	0.09%
2020/10/26	2	265.25	0	0.00	265.00	2	2,150	0.09%
2020/10/22	1	265.50	1	267.00	267.00	0	2,338	0.00%
2020/10/20	0	0.00	1	269.00	268.00	-1	2,496	-0.04%
2020/10/19	0	0.00	28	262.73	263.00	-28	2,524	-1.11%
2020/10/16	0	0.00	16	272.00	264.50	-16	2,584	-0.62%
2020/10/15	3	275.50	2	273.00	276.00	1	2,653	0.04%
2020/10/14	1	274.00	1	275.50	272.50	0	2,713	0.00%
2020/10/13	31	275.53	0	0.00	278.00	31	2,812	1.10%
2020/10/12	1	272.50	0	0.00	269.50	1	2,900	0.03%
2020/10/08	0	0.00	18	271.00	272.00	-18	3,018	-0.60%
2020/10/06	16	275.47	6	272.83	271.00	10	3,174	0.31%
2020/09/29	1	258.50	0	0.00	257.00	1	3,662	0.03%
2020/09/25	3	258.00	26	260.87	258.00	-23	4,019	-0.57%
2020/09/24	1	261.50	8	259.69	258.50	-7	4,134	-0.17%
2020/09/23	4	257.63	6	260.58	267.00	-2	4,217	-0.05%
2020/09/22	2	260.50	21	262.81	257.50	-19	4,264	-0.45%
2020/09/21	15	266.00	3	264.00	266.00	12	4,371	0.27%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	1	266.00	11	268.64	264.50	-10	4,781	-0.21%
2020/09/15	0	0.00	20	267.10	266.50	-20	4,897	-0.41%
2020/09/14	25	265.12	9	265.67	268.50	16	4,950	0.32%
2020/09/11	4	255.00	3	258.33	259.00	1	4,932	0.02%
2020/09/10	1	257.50	1	261.50	257.00	0	4,921	0.00%
2020/09/09	11	261.68	0	0.00	258.00	11	4,915	0.22%
2020/09/08	2	265.50	0	0.00	265.50	2	4,902	0.04%
2020/09/07	4	267.50	0	0.00	261.50	4	4,908	0.08%
2020/09/04	3	262.50	3	265.67	271.50	0	4,900	0.00%
2020/09/01	8	270.75	0	0.00	272.00	8	4,926	0.16%
2020/08/31	1	261.50	1	263.10	264.50	0	4,940	0.00%
2020/08/26	2	285.25	2	286.00	289.00	0	4,915	0.00%
2020/08/25	20	288.00	1	285.50	288.50	19	4,930	0.39%
2020/08/24	3	283.50	0	0.00	283.50	3	4,927	0.06%
2020/08/21	0	0.00	6	274.00	277.50	-6	4,898	-0.12%
2020/08/20	2	277.75	20	273.53	267.50	-18	4,857	-0.37%
2020/08/19	1	303.00	9	297.89	296.00	-8	4,798	-0.17%
2020/08/18	0	0.00	2	295.50	300.50	-2	4,773	-0.04%
2020/08/17	2	298.50	2	299.75	301.00	0	4,775	0.00%
2020/08/14	13	298.73	1	296.00	301.50	12	4,801	0.25%
2020/08/12	1	292.50	10	295.50	294.00	-9	4,788	-0.19%
2020/08/11	6	300.92	13	301.15	301.50	-7	4,795	-0.15%
2020/08/10	10	305.05	13	304.65	301.00	-3	4,785	-0.06%
2020/08/07	3	306.00	7	307.14	306.50	-4	4,771	-0.08%
2020/08/06	5	311.60	24	303.88	302.50	-19	4,746	-0.40%
2020/08/05	12	315.21	12	315.42	313.00	0	4,707	0.00%
2020/08/04	16	314.56	136	313.33	315.50	-120	4,674	-2.57%	大賣/鉅額交易
2020/08/03	10	300.25	46	300.63	304.50	-36	4,627	-0.78%
2020/07/31	5	287.10	9	288.83	292.50	-4	4,578	-0.09%
2020/07/30	7	290.71	8	290.75	291.00	-1	4,574	-0.02%
2020/07/29	0	0.00	8	286.56	292.00	-8	4,565	-0.18%
2020/07/28	18	305.14	6	295.83	289.00	12	4,531	0.26%
2020/07/27	12	312.17	5	311.60	307.00	7	4,400	0.16%
2020/07/24	11	311.50	32	308.14	299.00	-21	4,337	-0.48%
2020/07/23	0	0.00	6	304.83	309.50	-6	4,253	-0.14%
2020/07/22	2	304.25	0	0.00	305.50	2	4,219	0.05%
2020/07/21	2	301.75	9	301.44	298.50	-7	4,180	-0.17%
2020/07/20	3	285.17	2	290.25	291.50	1	4,097	0.02%
2020/07/17	12	291.54	6	291.92	284.00	6	4,029	0.15%
2020/07/16	22	292.32	11	298.86	290.00	11	3,920	0.28%
2020/07/15	12	297.50	0	0.00	299.00	12	3,816	0.31%
2020/07/14	2	317.00	0	0.00	317.50	2	3,739	0.05%
2020/07/10	5	314.90	10	318.75	306.50	-5	3,577	-0.14%
2020/07/09	27	330.98	16	334.56	322.00	11	3,474	0.32%
2020/07/08	105	318.36	1	328.50	323.50	104	3,286	3.16%	大買/鉅額交易
2020/07/07	2	325.50	7	325.86	321.50	-5	3,039	-0.16%
2020/07/06	15	311.00	82	310.79	312.50	-67	2,812	-2.38%
2020/07/03	192	283.69	175	284.50	284.50	17	2,700	0.63%	大買/大賣/
2020/07/02	21	258.67	10	258.95	259.00	11	2,580	0.43%
2020/07/01	6	257.25	3	258.83	253.50	3	2,497	0.12%
2020/06/30	11	252.91	5	257.00	252.50	6	2,416	0.25%
2020/06/29	14	255.64	10	255.15	260.00	4	2,287	0.17%
2020/06/24	29	253.14	17	256.41	242.50	12	2,105	0.57%
2020/06/23	24	241.25	42	237.57	242.50	-18	1,877	-0.96%
2020/06/22	0	0.00	2	221.50	220.50	-2	1,757	-0.11%
2020/06/19	7	219.50	0	0.00	217.00	7	1,768	0.40%
2020/06/18	1	217.50	1	219.50	219.50	0	1,726	0.00%
2020/06/15	1	219.50	2	219.25	216.50	-1	1,784	-0.06%
2020/06/12	2	215.50	2	215.00	216.50	0	1,796	0.00%
2020/06/11	12	226.58	0	0.00	220.50	12	1,803	0.67%
2020/06/09	4	227.50	0	0.00	224.00	4	1,825	0.22%
2020/06/08	2	227.50	6	232.33	231.00	-4	1,817	-0.22%
2020/06/05	13	231.62	9	230.39	229.00	4	1,780	0.22%
2020/06/04	1	234.00	1	237.00	233.00	0	1,757	0.00%
2020/06/03	2	228.00	4	228.00	229.00	-2	1,711	-0.12%
2020/06/02	2	227.00	1	230.50	223.50	1	1,696	0.06%
2020/06/01	4	227.50	27	227.28	227.50	-23	1,685	-1.36%
2020/05/29	10	230.75	1	231.50	231.00	9	1,662	0.54%
2020/05/28	1	229.00	5	232.40	229.00	-4	1,658	-0.24%
2020/05/27	7	231.00	0	0.00	228.00	7	1,642	0.43%
2020/05/26	11	228.00	11	230.55	229.00	0	1,643	0.00%
2020/05/25	7	223.29	0	0.00	229.50	7	1,640	0.43%
2020/05/22	5	228.70	5	226.70	224.00	0	1,635	0.00%
2020/05/21	19	227.21	1	231.00	234.00	18	1,606	1.12%
2020/05/20	44	224.85	0	0.00	224.50	44	1,565	2.81%
2020/05/18	1	224.00	4	222.13	221.00	-3	1,549	-0.19%
2020/05/13	0	0.00	1	221.00	221.50	-1	1,543	-0.06%
2020/05/12	3	219.00	4	220.38	220.50	-1	1,578	-0.06%
2020/05/11	4	219.75	0	0.00	218.00	4	1,622	0.25%
2020/05/08	3	227.83	1	223.50	222.50	2	1,618	0.12%
2020/05/07	3	228.00	3	229.67	230.00	0	1,577	0.00%
2020/05/06	3	233.17	2	235.50	228.50	1	1,560	0.06%
2020/05/05	5	235.50	3	237.67	233.50	2	1,551	0.13%
2020/05/04	6	235.42	3	236.50	234.50	3	1,544	0.19%
2020/04/30	0	0.00	4	243.00	242.50	-4	1,541	-0.26%
2020/04/29	10	238.75	5	239.60	238.00	5	1,534	0.33%
2020/04/28	7	233.29	7	234.71	238.00	0	1,520	0.00%
2020/04/27	3	234.17	5	234.40	235.50	-2	1,529	-0.13%
2020/04/24	7	230.36	12	229.29	228.00	-5	1,518	-0.33%
2020/04/23	5	240.40	3	242.00	237.50	2	1,509	0.13%
2020/04/22	2	235.75	4	237.88	241.00	-2	1,516	-0.13%
2020/04/21	7	240.29	5	241.60	236.50	2	1,547	0.13%
2020/04/20	5	241.30	4	242.50	245.00	1	1,542	0.06%
2020/04/17	5	244.90	6	244.50	243.50	-1	1,560	-0.06%
2020/04/16	2	235.25	2	234.75	238.00	0	1,540	0.00%
2020/04/14	9	231.00	2	225.50	231.50	7	1,572	0.45%
2020/04/13	2	219.00	2	221.25	221.50	0	1,557	0.00%
2020/04/10	1	217.50	3	218.50	222.00	-2	1,542	-0.13%
2020/04/09	3	215.67	3	215.83	216.00	0	1,537	0.00%
2020/04/08	4	205.50	4	207.25	211.00	0	1,493	0.00%
2020/04/07	3	199.50	5	200.80	205.00	-2	1,480	-0.14%
2020/04/06	2	191.00	5	193.20	194.00	-3	1,471	-0.20%
2020/04/01	5	184.70	6	186.33	187.50	-1	1,492	-0.07%
2020/03/31	6	186.75	5	188.00	183.50	1	1,484	0.07%
2020/03/30	5	179.00	6	179.50	187.00	-1	1,481	-0.07%
2020/03/27	6	184.83	2	188.00	180.00	4	1,475	0.27%
2020/03/26	7	179.07	8	180.81	182.50	-1	1,461	-0.07%
2020/03/25	3	178.50	6	178.33	179.00	-3	1,447	-0.21%
2020/03/24	5	166.00	5	165.40	168.00	0	1,436	0.00%
2020/03/23	9	157.89	6	157.50	156.00	3	1,436	0.21%
2020/03/20	0	0.00	2	167.75	170.00	-2	1,424	-0.14%
2020/03/19	7	165.21	4	164.00	160.00	3	1,427	0.21%
2020/03/18	6	189.25	9	187.83	177.50	-3	1,418	-0.21%
2020/03/17	4	184.38	2	171.25	185.00	2	1,439	0.14%
2020/03/16	7	187.07	7	188.21	181.50	0	1,457	0.00%
2020/03/13	4	178.00	5	179.40	186.00	-1	1,458	-0.07%
2020/03/12	2	201.25	1	195.50	194.00	1	1,478	0.07%
2020/03/11	2	222.25	2	221.25	214.00	0	1,531	0.00%
2020/03/10	2	216.00	2	218.25	219.00	0	1,532	0.00%
2020/03/09	3	229.83	1	232.00	222.00	2	1,534	0.13%
2020/03/06	1	232.00	1	235.00	235.00	0	1,535	0.00%
2020/03/05	4	229.25	0	0.00	229.50	4	1,543	0.26%
2020/03/04	1	226.00	1	227.50	229.00	0	1,556	0.00%
2020/03/03	1	227.50	2	228.75	231.00	-1	1,574	-0.06%
2020/03/02	1	225.50	1	226.50	222.00	0	1,609	0.00%
2020/02/27	2	231.00	1	234.00	224.00	1	1,645	0.06%
2020/02/26	2	232.25	1	234.00	230.00	1	1,720	0.06%
2020/02/24	1	230.00	1	231.00	236.00	0	1,737	0.00%
2020/02/21	3	235.67	2	235.75	234.00	1	1,755	0.06%
2020/02/20	4	238.88	3	240.50	238.50	1	1,758	0.06%
2020/02/19	54	238.15	2	240.25	238.00	52	1,769	2.94%
2020/02/18	3	236.50	4	238.25	239.50	-1	1,784	-0.06%
2020/02/17	3	237.83	1	240.00	236.00	2	1,785	0.11%
2020/02/14	23	243.72	3	242.50	241.00	20	1,772	1.13%
2020/02/13	10	242.80	3	244.00	242.00	7	1,751	0.40%
2020/02/12	4	245.38	4	247.50	249.00	0	1,720	0.00%
2020/02/11	1	253.50	3	251.33	255.00	-2	1,686	-0.12%
2020/02/10	1	232.50	2	235.50	244.00	-1	1,682	-0.06%
2020/02/07	2	241.00	2	243.00	241.50	0	1,713	0.00%
2020/02/06	1	241.00	4	240.50	244.50	-3	1,729	-0.17%
2020/02/05	3	236.67	9	238.94	234.50	-6	1,731	-0.35%
2020/02/04	1	233.50	9	233.61	237.50	-8	1,784	-0.45%
2020/02/03	5	224.70	4	227.13	229.00	1	1,790	0.06%
2020/01/31	0	0.00	4	239.50	238.50	-4	1,778	-0.22%
2020/01/30	3	240.67	2	242.75	238.50	1	1,789	0.06%
2020/01/20	1	257.50	2	260.00	260.00	-1	1,809	-0.06%
2020/01/17	5	256.30	5	258.50	258.50	0	1,807	0.00%
2020/01/16	2	252.50	2	253.75	255.00	0	1,790	0.00%
2020/01/15	3	258.17	3	259.50	259.50	0	1,784	0.00%
2020/01/14	1	257.00	1	259.50	253.00	0	1,747	0.00%
2020/01/13	1	255.00	2	255.75	255.50	-1	1,749	-0.06%
2020/01/10	3	250.00	3	251.67	250.50	0	1,737	0.00%
2020/01/09	1	245.50	4	247.13	247.00	-3	1,720	-0.17%
2020/01/08	1	234.50	0	0.00	233.50	1	1,760	0.06%
2020/01/07	1	238.50	0	0.00	238.50	1	1,781	0.06%
2020/01/06	0	0.00	8	241.50	241.00	-8	1,853	-0.43%
2020/01/03	0	0.00	15	242.50	243.00	-15	1,882	-0.80%
2020/01/02	1	242.00	2	243.00	245.00	-1	1,911	-0.05%
2019/12/31	3	241.33	53	241.38	241.00	-50	1,952	-2.56%
2019/12/30	2	245.25	0	0.00	241.00	2	2,034	0.10%
2019/12/27	0	0.00	1	245.50	248.00	-1	2,018	-0.05%
2019/12/26	1	242.50	1	243.50	243.50	0	1,987	0.00%
2019/12/25	4	240.75	4	242.13	244.00	0	1,993	0.00%
2019/12/24	2	243.25	1	244.50	242.50	1	1,998	0.05%
2019/12/23	4	244.75	4	245.75	245.00	0	2,009	0.00%
2019/12/20	1	245.00	1	245.50	245.00	0	2,023	0.00%
2019/12/19	1	244.50	2	245.00	243.50	-1	2,028	-0.05%
2019/12/18	1	242.00	0	0.00	242.00	1	2,040	0.05%
2019/12/17	2	243.00	2	244.00	244.50	0	2,094	0.00%
2019/12/16	0	0.00	2	243.25	243.50	-2	2,191	-0.09%
2019/12/13	7	240.57	6	241.92	240.00	1	2,201	0.05%
2019/12/12	2	241.25	2	242.50	242.00	0	2,195	0.00%
2019/12/11	3	242.17	2	242.75	239.00	1	2,165	0.05%
2019/12/10	4	244.88	4	246.13	244.00	0	2,145	0.00%
2019/12/09	7	245.93	5	247.50	244.50	2	2,131	0.09%
2019/12/06	5	258.40	4	262.38	250.00	1	2,090	0.05%
2019/12/05	2	255.50	2	256.50	256.00	0	2,014	0.00%
2019/12/04	3	255.67	6	254.33	253.50	-3	2,019	-0.15%
2019/12/03	0	0.00	1	258.00	260.50	-1	2,015	-0.05%
2019/12/02	2	258.75	2	259.75	258.50	0	2,019	0.00%
2019/11/29	1	266.00	0	0.00	266.50	1	2,017	0.05%
2019/11/28	1	267.00	1	268.50	267.50	0	2,024	0.00%
2019/11/27	23	270.61	1	276.50	269.00	22	2,024	1.09%
2019/11/26	0	0.00	2	274.50	278.50	-2	2,001	-0.10%
2019/11/25	32	279.48	1	283.00	267.00	31	2,021	1.53%
2019/11/22	2	271.25	2	272.75	273.00	0	1,968	0.00%
2019/11/21	5	264.40	13	265.58	271.00	-8	1,973	-0.41%
2019/11/19	103	269.05	12	268.33	272.00	91	2,019	4.51%	大買/
2019/11/18	1	266.50	1	268.50	270.00	0	2,020	0.00%
2019/11/15	18	268.14	3	270.50	266.50	15	2,054	0.73%
2019/11/14	25	263.12	6	261.00	262.00	19	2,050	0.93%
2019/11/11	1	267.00	1	269.00	267.00	0	2,112	0.00%
2019/11/08	1	268.50	2	270.00	269.00	-1	2,175	-0.05%
2019/11/07	2	266.25	10	264.20	266.00	-8	2,234	-0.36%
2019/11/06	1	273.00	6	276.25	272.50	-5	2,256	-0.22%
2019/11/05	0	0.00	24	268.52	270.50	-24	2,297	-1.04%
2019/11/01	0	0.00	148	257.96	260.00	-148	2,442	-6.06%	大賣/鉅額交易
2019/10/31	3	272.33	4	270.88	267.50	-1	2,484	-0.04%
2019/10/30	30	274.23	16	276.72	277.50	14	2,502	0.56%
2019/10/29	13	274.46	0	0.00	274.00	13	2,521	0.52%
2019/10/28	10	277.45	3	281.50	276.50	7	2,559	0.27%
2019/10/25	8	276.31	2	277.25	275.50	6	2,568	0.23%
2019/10/24	10	274.95	11	276.32	275.00	-1	2,597	-0.04%
2019/10/23	1	273.50	3	272.00	272.00	-2	2,657	-0.08%
2019/10/22	0	0.00	3	276.17	276.00	-3	2,812	-0.11%
2019/10/21	2	275.00	5	277.60	274.50	-3	2,885	-0.10%
2019/10/18	1	276.50	1	279.50	280.00	0	2,999	0.00%
2019/10/17	3	276.00	10	277.70	276.50	-7	2,996	-0.23%
2019/10/16	107	290.60	1	287.00	277.00	106	2,989	3.55%	大買/鉅額交易
2019/10/15	24	276.33	9	276.33	277.00	15	2,912	0.51%
2019/10/14	14	270.04	3	274.67	277.00	11	2,899	0.38%
2019/10/09	5	261.20	13	262.81	258.50	-8	2,840	-0.28%
2019/10/08	27	263.61	1	259.00	263.50	26	2,917	0.89%
2019/10/07	96	257.30	7	257.93	261.00	89	2,905	3.06%
2019/10/04	13	262.08	22	263.68	260.50	-9	2,882	-0.31%
2019/10/03	8	253.31	1	253.50	254.00	7	2,799	0.25%
2019/10/02	2	257.00	11	255.82	256.50	-9	2,805	-0.32%
2019/10/01	4	251.00	11	252.64	251.50	-7	2,799	-0.25%
2019/09/27	7	249.07	7	249.79	250.00	0	2,817	0.00%
2019/09/26	19	251.79	10	251.10	248.50	9	2,834	0.32%
2019/09/25	3	250.50	1	250.50	250.00	2	2,845	0.07%
2019/09/24	1	257.50	3	259.67	256.00	-2	2,869	-0.07%
2019/09/23	58	261.01	8	261.63	262.00	50	2,882	1.73%
2019/09/20	34	258.22	4	258.50	259.00	30	2,897	1.04%
2019/09/19	1	254.00	8	252.25	257.00	-7	2,857	-0.24%
2019/09/18	50	239.85	3	237.00	240.50	47	2,810	1.67%
2019/09/17	2	234.50	0	0.00	233.00	2	2,855	0.07%
2019/09/16	2	234.00	1	235.50	233.00	1	2,964	0.03%
2019/09/12	6	240.83	2	242.50	238.00	4	3,028	0.13%
2019/09/11	1	241.50	2	242.50	242.50	-1	3,038	-0.03%
2019/09/10	2	237.25	2	238.25	240.00	0	3,049	0.00%
2019/09/09	2	239.00	2	241.25	238.50	0	3,081	0.00%
2019/09/06	17	242.50	1	237.50	237.00	16	3,089	0.52%
2019/09/05	1	241.50	1	242.50	241.00	0	3,096	0.00%
2019/09/04	1	238.00	2	240.75	240.00	-1	3,106	-0.03%
2019/09/03	2	235.00	2	237.50	238.00	0	3,121	0.00%
2019/09/02	1	239.00	9	240.33	238.00	-8	3,129	-0.26%
2019/08/30	1	237.50	1	237.50	237.00	0	3,153	0.00%
2019/08/29	5	237.40	5	238.90	237.50	0	3,167	0.00%
2019/08/28	2	237.75	3	237.00	236.00	-1	3,183	-0.03%
2019/08/27	29	229.50	10	228.80	230.50	19	3,152	0.60%
2019/08/26	3	222.17	9	223.28	224.00	-6	3,155	-0.19%
2019/08/23	3	228.50	3	229.50	228.50	0	3,166	0.00%
2019/08/22	11	229.86	5	228.10	232.00	6	3,217	0.19%
2019/08/21	9	223.44	8	222.94	222.00	1	3,234	0.03%
2019/08/20	7	222.21	5	223.50	224.00	2	3,255	0.06%
2019/08/19	3	218.33	1	218.00	218.00	2	3,240	0.06%
2019/08/16	2	215.00	2	216.00	215.00	0	3,243	0.00%
2019/08/15	2	210.00	3	211.00	215.50	-1	3,271	-0.03%
2019/08/14	3	216.67	11	218.73	215.00	-8	3,308	-0.24%
2019/08/13	9	215.94	8	217.19	215.00	1	3,318	0.03%
2019/08/12	12	213.00	11	212.68	215.00	1	3,316	0.03%
2019/08/08	1	205.50	1	205.50	204.50	0	3,351	0.00%
2019/08/07	9	205.56	4	205.00	203.00	5	3,391	0.15%
2019/08/06	9	207.11	45	202.38	212.00	-36	3,401	-1.06%
2019/08/05	19	216.39	120	216.11	212.00	-101	3,423	-2.95%	大賣/鉅額交易
2019/08/02	18	239.25	113	238.71	235.50	-95	3,359	-2.83%	大賣/
2019/08/01	5	253.00	41	253.10	256.50	-36	3,319	-1.08%
2019/07/31	3	253.00	23	253.50	256.50	-20	3,328	-0.60%
2019/07/30	6	258.83	15	255.47	251.50	-9	3,372	-0.27%
2019/07/29	16	263.00	8	268.25	260.00	8	3,374	0.24%
2019/07/26	15	264.90	23	263.57	268.00	-8	3,402	-0.24%
2019/07/25	9	263.06	5	263.40	265.50	4	3,417	0.12%
2019/07/24	18	261.83	12	259.96	265.00	6	3,393	0.18%
2019/07/23	388	247.96	5	248.30	249.00	383	3,294	11.62%	大買/鉅額交易
2019/07/22	15	243.83	7	235.71	248.50	8	3,285	0.24%
2019/07/19	2	227.00	2	228.25	226.00	0	3,293	0.00%
2019/07/18	1	226.50	4	225.00	223.50	-3	3,350	-0.09%
2019/07/17	0	0.00	3	227.50	228.00	-3	3,433	-0.09%
2019/07/16	3	232.50	2	231.50	231.50	1	3,507	0.03%
2019/07/15	6	233.58	10	235.05	235.50	-4	3,691	-0.11%
2019/07/12	10	236.65	2.1	234.74	234.50	7.9	3,815	0.21%
2019/07/11	1	228.00	1	229.00	229.50	0	3,738	0.00%
2019/07/10	0	0.00	3	226.83	226.50	-3	3,765	-0.08%
2019/07/09	1	224.00	1	222.00	222.00	0	3,767	0.00%
2019/07/08	4	223.88	2	225.00	223.00	2	3,796	0.05%
2019/07/05	5	225.80	3	226.83	225.50	2	3,821	0.05%
2019/07/04	2	226.50	3	227.33	227.00	-1	3,890	-0.03%
2019/07/03	3	225.00	2	226.50	222.50	1	3,974	0.03%
2019/07/01	40	230.55	2	231.00	230.00	38	4,215	0.90%
2019/06/28	2	225.25	2	226.25	226.50	0	4,336	0.00%
2019/06/27	5	227.20	2	228.50	226.00	3	4,330	0.07%
2019/06/26	5	225.40	1	227.00	227.50	4	4,302	0.09%
2019/06/25	2	227.50	1	230.00	223.00	1	4,289	0.02%
2019/06/24	14	232.43	4	233.38	229.00	10	4,237	0.24%
2019/06/21	21	228.36	6	227.17	229.00	15	4,172	0.36%
2019/06/20	0	0.00	4	219.25	224.00	-4	4,066	-0.10%
2019/06/19	16	215.41	11	215.32	214.00	5	4,024	0.12%
2019/06/18	1	214.50	0	0.00	211.50	1	4,015	0.02%
2019/06/17	0	0.00	4	210.88	211.50	-4	4,047	-0.10%
2019/06/14	2	208.00	2	209.75	207.00	0	4,070	0.00%
2019/06/13	3	209.67	1	212.00	207.50	2	4,078	0.05%
2019/06/12	3	212.33	4	213.38	211.50	-1	4,081	-0.02%
2019/06/11	17	210.65	9	210.11	212.00	8	4,082	0.20%
2019/06/10	3	206.17	16	206.78	210.00	-13	4,090	-0.32%
2019/06/06	8	207.31	47	206.19	204.50	-39	4,077	-0.96%
2019/06/05	2	211.25	3	209.00	209.50	-1	4,047	-0.02%
2019/06/04	3	217.50	1	221.50	211.00	2	4,045	0.05%
2019/06/03	1	221.00	0	0.00	219.50	1	4,042	0.02%
2019/05/31	28.1	227.60	3	228.33	228.50	25.1	4,041	0.62%
2019/05/30	18	224.28	4	225.13	226.50	14	4,030	0.35%
2019/05/29	8	227.63	3	227.83	220.00	5	4,024	0.12%
2019/05/28	3	223.33	14	222.46	227.00	-11	4,015	-0.27%
2019/05/27	3	214.50	10	215.65	216.50	-7	4,130	-0.17%
2019/05/24	4	214.25	3	216.00	213.50	1	4,137	0.02%
2019/05/23	0	0.00	5	212.00	212.00	-5	4,179	-0.12%
2019/05/22	4	221.00	2	222.25	218.50	2	4,363	0.05%
2019/05/21	12	215.75	13	216.12	224.00	-1	4,462	-0.02%
2019/05/20	5	213.80	5	212.80	214.00	0	4,488	0.00%
2019/05/17	4	218.50	63	215.27	213.00	-59	4,475	-1.32%
2019/05/16	2	227.00	2	230.00	218.50	0	4,455	0.00%
2019/05/15	10	223.50	0	0.00	222.50	10	4,479	0.22%
2019/05/14	4	209.88	6	212.75	218.50	-2	4,524	-0.04%
2019/05/13	2	211.50	2	213.25	208.00	0	4,581	0.00%
2019/05/10	23	205.85	18	206.69	204.50	5	4,552	0.11%
2019/05/09	4	210.13	2.1	210.38	204.00	1.9	4,525	0.04%
2019/05/08	1	213.00	2	214.25	214.00	-1	4,487	-0.02%
2019/05/07	3	219.33	66	218.40	217.50	-63	4,476	-1.41%
2019/05/06	12	217.17	5	214.20	222.50	7	4,462	0.16%
2019/05/03	53	226.28	6	226.17	224.00	47	4,473	1.05%
2019/05/02	6	223.25	1	226.50	221.50	5	4,437	0.11%
2019/04/30	14	225.61	4	226.13	227.00	10	4,426	0.23%
2019/04/29	11	229.32	4	230.75	224.00	7	4,469	0.16%
2019/04/26	20	237.05	3	238.50	235.00	17	4,501	0.38%
2019/04/25	10	247.75	4	243.13	241.50	6	4,458	0.13%
2019/04/24	4	238.25	2	240.25	238.50	2	4,351	0.05%
2019/04/23	0	0.00	5	239.60	243.00	-5	4,302	-0.12%
2019/04/22	43	236.86	7	241.00	232.50	36	4,229	0.85%
2019/04/19	12.1	237.75	14	236.39	237.50	-1.9	4,190	-0.05%
2019/04/18	8	227.56	9	228.83	225.50	-1	4,011	-0.02%
2019/04/17	1	219.00	2	221.50	219.00	-1	3,927	-0.03%
2019/04/16	12	221.13	2	222.50	218.50	10	3,971	0.25%
2019/04/12	5	213.40	0	0.00	213.00	5	4,109	0.12%
2019/04/11	3	217.50	0	0.00	218.00	3	4,222	0.07%
2019/04/10	5	222.40	1	222.00	222.00	4	4,226	0.09%
2019/04/09	6	229.92	8	231.88	228.50	-2	4,186	-0.05%
2019/04/08	29	228.57	8	229.31	229.00	21	4,150	0.51%
2019/04/03	23	226.07	1	225.00	221.00	22	4,072	0.54%
2019/04/02	2	215.75	9	219.06	226.00	-7	3,996	-0.18%
2019/03/29	4	205.38	1	206.00	205.50	3	3,983	0.08%
2019/03/27	1	202.00	0	0.00	203.00	1	4,140	0.02%
2019/03/26	1	202.50	1	204.50	201.50	0	4,206	0.00%
2019/03/25	2	200.25	2	202.00	202.50	0	4,266	0.00%
2019/03/22	15	214.00	0	0.00	208.50	15	4,298	0.35%
2019/03/20	37	211.95	5	213.40	211.00	32	4,400	0.73%
2019/03/19	1	209.50	3	209.50	207.50	-2	4,418	-0.05%
2019/03/18	3	205.50	1	205.50	205.50	2	4,404	0.05%
2019/03/13	1	208.50	2	207.75	203.50	-1	4,587	-0.02%
2019/03/12	1	202.00	1	206.00	202.00	0	4,657	0.00%
2019/03/11	3	203.83	2	205.75	201.00	1	4,709	0.02%
2019/03/08	0	0.00	2	200.75	206.50	-2	4,835	-0.04%
2019/03/07	5	202.70	1	203.00	199.00	4	4,961	0.08%
2019/03/06	6	205.67	5	207.50	206.00	1	5,076	0.02%
2019/03/05	3	208.17	2	210.00	206.00	1	5,229	0.02%
2019/03/04	2	212.75	1	215.50	209.50	1	5,346	0.02%
2019/02/27	4	210.13	4	211.63	211.50	0	5,619	0.00%
2019/02/26	7	221.14	31	218.39	209.00	-24	5,739	-0.42%
2019/02/22	5	218.00	2	219.00	215.50	3	5,641	0.05%
2019/02/21	10	222.20	2	220.75	215.50	8	5,616	0.14%
2019/02/20	11	215.18	32	222.97	223.00	-21	5,461	-0.38%
2019/02/19	19	200.87	6	199.58	203.00	13	5,481	0.24%
2019/02/18	4	196.38	4	199.13	196.00	0	5,462	0.00%
2019/02/15	4	197.38	1	196.00	196.00	3	5,475	0.05%
2019/02/14	6	197.08	7	198.21	202.50	-1	5,478	-0.02%
2019/02/13	52	193.59	2	196.00	192.00	50	5,386	0.93%
2019/02/12	27	193.15	21	195.24	193.00	6	5,327	0.11%
2019/02/11	2	203.00	22	207.23	203.00	-20	5,303	-0.38%
2019/01/30	5	199.70	2	201.75	198.00	3	5,408	0.06%
2019/01/29	1	200.00	1	198.50	202.00	0	5,500	0.00%
2019/01/28	0	0.00	2	205.25	202.50	-2	5,654	-0.04%
2019/01/25	51	202.96	2	202.00	203.00	49	5,757	0.85%
2019/01/24	6	201.58	3	202.50	198.00	3	5,846	0.05%
2019/01/23	0	0.00	4	202.63	203.50	-4	5,862	-0.07%
2019/01/22	0	0.00	2	201.00	201.00	-2	5,908	-0.03%
2019/01/21	6	200.58	4	200.50	200.00	2	5,997	0.03%
2019/01/18	6	192.67	8	192.50	194.00	-2	6,006	-0.03%
2019/01/17	6	189.17	5	190.40	187.50	1	6,030	0.02%
2019/01/16	0	0.00	1	192.00	189.50	-1	6,157	-0.02%
2019/01/15	5	186.70	6	188.17	189.00	-1	6,210	-0.02%
2019/01/14	1	186.50	2	187.75	187.50	-1	6,281	-0.02%
2019/01/11	4	187.13	4	188.88	185.00	0	6,415	0.00%
2019/01/09	12	188.92	7	189.43	185.50	5	6,548	0.08%
2019/01/08	1	176.00	2	179.75	184.00	-1	6,644	-0.02%
2019/01/07	7	185.71	6	187.58	183.00	1	6,701	0.01%
2019/01/04	3	177.00	6	174.17	183.00	-3	6,844	-0.04%
2019/01/03	11	189.45	6	191.50	183.50	5	6,720	0.07%
2019/01/02	1	205.50	1	210.00	203.50	0	6,715	0.00%
2018/12/28	5	206.20	4	208.63	206.00	1	6,832	0.01%
2018/12/27	2	209.00	3	210.83	207.00	-1	6,909	-0.01%
2018/12/26	44	210.49	3	209.50	202.00	41	6,898	0.59%
2018/12/25	6	205.42	7	207.79	204.50	-1	6,909	-0.01%
2018/12/24	2	210.50	3	210.50	212.50	-1	6,928	-0.01%
2018/12/22	0	0.00	9	207.83	208.00	-9	6,924	-0.13%
2018/12/21	6	201.67	56	198.61	206.00	-50	6,978	-0.72%
2018/12/20	2	198.75	1	200.00	196.00	1	6,938	0.01%
2018/12/19	4	198.00	6	200.42	205.00	-2	6,950	-0.03%
2018/12/18	7	200.43	35	198.36	195.00	-28	6,949	-0.40%
2018/12/17	4	203.63	6	205.50	204.00	-2	7,029	-0.03%
2018/12/14	9	200.89	9	200.56	204.00	0	7,142	0.00%
2018/12/13	4	200.50	6	202.50	203.00	-2	7,180	-0.03%
2018/12/12	12	199.67	1	194.00	201.50	11	7,173	0.15%
2018/12/11	8	188.00	7	189.29	190.50	1	7,146	0.01%
2018/12/10	2	186.50	3	183.50	186.00	-1	7,176	-0.01%
2018/12/07	7	196.00	6	194.67	192.50	1	7,198	0.01%
2018/12/06	19	194.63	18	194.81	196.00	1	7,229	0.01%
2018/12/05	14	201.04	10	202.90	199.00	4	7,210	0.06%
2018/12/04	25	215.98	6	212.58	216.00	19	7,193	0.26%
2018/12/03	49	214.68	4	210.63	216.00	45	7,295	0.62%
2018/11/30	17	200.76	4	201.63	199.50	13	7,318	0.18%
2018/11/29	10	197.70	7	198.43	196.50	3	7,318	0.04%
2018/11/28	18	188.44	13	189.38	189.50	5	7,192	0.07%
2018/11/27	5	177.90	5	179.60	181.00	0	7,049	0.00%
2018/11/26	10	174.40	15	173.03	180.50	-5	6,944	-0.07%
2018/11/23	8	171.19	24	172.79	164.50	-16	6,693	-0.24%
2018/11/22	10	184.15	7	186.36	177.50	3	6,602	0.05%
2018/11/21	2	183.00	3	187.33	191.00	-1	6,585	-0.02%
2018/11/20	13	187.23	3	186.83	187.00	10	6,554	0.15%
2018/11/19	3	181.50	4	183.38	187.00	-1	6,538	-0.02%
2018/11/16	7	179.50	8	180.81	181.00	-1	6,540	-0.02%
2018/11/15	4	180.50	5	181.40	180.50	-1	6,414	-0.02%
2018/11/14	5	186.80	3	190.50	182.00	2	6,397	0.03%
2018/11/13	6	180.58	6	181.92	186.50	0	6,380	0.00%
2018/11/12	3	185.33	4	187.13	189.50	-1	6,392	-0.02%
2018/11/09	7	188.14	7	189.64	188.00	0	6,415	0.00%
2018/11/08	9	196.00	8	198.50	188.00	1	6,375	0.02%
2018/11/07	21	187.19	21	188.57	190.50	0	6,288	0.00%
2018/11/06	4	193.25	0	0.00	188.00	4	6,195	0.06%
2018/11/05	36	211.22	32	203.73	199.50	4	6,119	0.07%
2018/11/02	7	221.14	7	224.43	221.50	0	5,993	0.00%
2018/11/01	2	220.50	2	222.75	216.00	0	5,921	0.00%
2018/10/31	0	0.00	5	204.20	210.00	-5	5,873	-0.09%
2018/10/30	2	190.00	13	191.31	191.00	-11	5,893	-0.19%
2018/10/29	8	187.69	18	188.19	187.50	-10	5,875	-0.17%
2018/10/26	2	194.50	2	197.00	190.00	0	5,821	0.00%
2018/10/25	7	195.50	4	198.00	194.00	3	5,890	0.05%
2018/10/24	6	203.42	29	202.91	206.50	-23	5,865	-0.39%
2018/10/23	5	206.60	2	207.75	202.00	3	5,789	0.05%
2018/10/22	1	213.50	1	214.50	214.50	0	5,784	0.00%
2018/10/19	12	199.29	11	200.05	215.00	1	5,716	0.02%
2018/10/18	4	218.00	2	221.25	208.00	2	5,595	0.04%
2018/10/17	2	224.50	2	225.50	225.00	0	5,547	0.00%
2018/10/16	2	215.25	3	216.50	220.00	-1	5,492	-0.02%
2018/10/15	6	210.42	6	212.92	211.50	0	5,402	0.00%
2018/10/12	9	199.28	14	201.93	201.00	-5	5,388	-0.09%
2018/10/11	4	203.50	0	0.00	203.50	4	5,300	0.08%
2018/10/09	4	226.00	6	230.00	226.00	-2	5,440	-0.04%
2018/10/08	4	242.25	4	242.25	241.00	0	5,336	0.00%
2018/10/05	6	255.33	38	257.63	242.50	-32	5,232	-0.61%
2018/10/04	1	260.00	2	266.00	269.00	-1	5,180	-0.02%
2018/10/03	4	262.63	3	265.33	265.00	1	5,155	0.02%
2018/10/02	11	270.91	34	271.37	269.00	-23	5,138	-0.45%
2018/10/01	9	274.89	18	272.33	280.50	-9	5,084	-0.18%
2018/09/28	13	275.88	153	276.45	271.00	-140	5,065	-2.76%	大賣/鉅額交易
2018/09/27	8	282.31	5	282.20	282.00	3	4,981	0.06%
2018/09/26	8	292.25	8	293.88	288.00	0	4,961	0.00%
2018/09/25	4	292.13	2	294.00	290.50	2	4,923	0.04%
2018/09/21	13	279.42	28	279.64	300.00	-15	4,910	-0.31%
2018/09/20	12	284.83	13	283.46	282.00	-1	4,785	-0.02%
2018/09/19	27	293.76	18	292.14	294.50	9	4,683	0.19%
2018/09/18	5	298.80	16	302.66	293.00	-11	4,599	-0.24%
2018/09/17	1	309.00	1	311.50	312.00	0	4,608	0.00%
2018/09/14	3	298.00	8	302.38	306.50	-5	4,647	-0.11%
2018/09/13	5	296.80	4	296.63	290.50	1	4,647	0.02%
2018/09/12	6	299.75	0	0.00	295.00	6	4,605	0.13%
2018/09/11	5	316.90	5	324.40	313.50	0	4,575	0.00%
2018/09/10	7	327.29	7	331.14	319.00	0	4,609	0.00%
2018/09/07	6	331.50	7	335.14	345.00	-1	4,646	-0.02%
2018/09/06	67	332.38	21	325.74	339.00	46	4,517	1.02%
2018/09/05	4	325.63	11	328.59	335.00	-7	4,416	-0.16%
2018/09/04	1	306.00	5	308.60	305.00	-4	4,313	-0.09%
2018/09/03	5	302.40	3	313.00	300.00	2	4,350	0.05%
2018/08/31	1	309.00	3	309.50	313.00	-2	4,399	-0.05%
2018/08/30	3	307.50	1	317.50	303.50	2	4,430	0.05%
2018/08/29	12	307.54	3	315.50	312.50	9	4,515	0.20%
2018/08/28	6	299.50	5	301.90	306.00	1	4,593	0.02%
2018/08/27	0	0.00	1	288.50	294.50	-1	4,619	-0.02%
2018/08/24	2	285.00	0	0.00	283.50	2	4,657	0.04%
2018/08/23	2	292.00	2	296.50	288.00	0	4,657	0.00%
2018/08/22	64	292.45	6	294.92	287.00	58	4,618	1.26%
2018/08/21	17	290.41	2	285.75	293.00	15	4,608	0.33%
2018/08/20	0	0.00	1	281.50	282.50	-1	4,603	-0.02%
2018/08/17	8	278.94	6	282.17	278.00	2	4,605	0.04%
2018/08/16	3	279.00	3	280.00	284.00	0	4,569	0.00%
2018/08/15	7	288.57	5	290.30	284.50	2	4,545	0.04%
2018/08/14	22	291.20	12	292.88	297.50	10	4,553	0.22%
2018/08/13	4	285.50	31	284.32	288.00	-27	4,549	-0.59%
2018/08/10	5	304.90	3	305.83	303.50	2	4,528	0.04%
2018/08/09	13	306.23	6	306.83	312.00	7	4,528	0.15%
2018/08/08	3	309.17	10	312.10	305.00	-7	4,545	-0.15%
2018/08/07	8	307.75	5	310.20	318.00	3	4,557	0.07%
2018/08/06	103	325.93	8	329.56	316.00	95	4,499	2.11%	大買/
2018/08/03	10	348.95	14	345.86	342.00	-4	4,450	-0.09%
2018/08/02	4	349.63	10	350.75	355.00	-6	4,433	-0.14%
2018/08/01	19	354.37	15	348.07	358.50	4	4,424	0.09%
2018/07/31	11	324.73	3	324.67	331.50	8	4,315	0.19%
2018/07/30	10	301.30	2	310.75	306.00	8	4,291	0.19%
2018/07/27	2	328.50	2	327.50	328.50	0	4,291	0.00%
2018/07/26	2	324.50	0	0.00	318.50	2	4,297	0.05%
2018/07/25	0	0.00	1	320.00	319.00	-1	4,396	-0.02%
2018/07/23	4	312.25	9	313.33	313.50	-5	4,562	-0.11%
2018/07/20	11	324.91	3	326.17	323.00	8	4,627	0.17%
2018/07/19	9	323.50	2	322.50	327.00	7	4,693	0.15%
2018/07/18	7	317.43	11	314.55	312.50	-4	4,682	-0.09%
2018/07/17	155	307.04	4	309.25	308.00	151	4,652	3.25%	大買/鉅額交易
2018/07/16	2	290.00	1	294.00	293.00	1	4,679	0.02%
2018/07/13	7	295.50	2	292.00	292.50	5	4,867	0.10%
2018/07/12	2	284.00	7	284.00	288.00	-5	4,962	-0.10%
2018/07/11	0	0.00	1	275.00	278.00	-1	4,942	-0.02%
2018/07/10	5	267.00	16	264.16	273.50	-11	4,937	-0.22%
2018/07/09	1	269.50	0	0.00	267.00	1	4,931	0.02%
2018/07/06	4	271.50	4	275.75	276.00	0	4,960	0.00%
2018/07/05	1	273.00	0	0.00	273.00	1	4,916	0.02%
2018/07/04	12	276.79	2	280.00	280.00	10	4,913	0.20%
2018/07/03	7	273.29	1	274.00	268.50	6	4,893	0.12%
2018/07/02	2	274.50	6	276.17	277.50	-4	4,891	-0.08%
2018/06/29	2	270.50	18	271.94	273.50	-16	4,874	-0.33%
2018/06/28	23	284.70	33	280.41	269.00	-10	4,856	-0.21%
2018/06/27	4	287.13	40	283.08	278.50	-36	4,850	-0.74%
2018/06/26	6	280.50	13	276.00	283.00	-7	4,867	-0.14%
2018/06/25	10	299.95	43	301.99	288.50	-33	4,837	-0.68%
2018/06/22	77	301.66	6	310.00	309.00	71	4,808	1.48%
2018/06/21	7	304.57	5	301.00	304.00	2	4,773	0.04%
2018/06/20	39	298.95	2	291.50	294.50	37	4,767	0.78%
2018/06/19	23	309.15	28	300.21	310.00	-5	4,775	-0.10%
2018/06/15	14	294.46	13	298.23	298.50	1	4,727	0.02%
2018/06/14	7	285.14	26	284.35	280.00	-19	4,625	-0.41%
2018/06/13	18	287.39	8	290.25	286.00	10	4,630	0.22%
2018/06/12	5	290.70	55	289.78	288.00	-50	4,577	-1.09%
2018/06/11	23	300.17	65	301.25	301.00	-42	4,540	-0.92%
2018/06/08	21	309.83	0	0.00	301.50	21	4,509	0.47%
2018/06/07	19	309.82	6	310.33	310.00	13	4,455	0.29%
2018/06/06	15	312.70	18	308.39	313.00	-3	4,466	-0.07%
2018/06/05	35	296.16	63	297.37	298.00	-28	4,398	-0.64%
2018/06/04	31	282.02	12	281.13	278.50	19	4,303	0.44%
2018/06/01	5	266.60	12	262.46	264.00	-7	4,296	-0.16%
2018/05/31	1	255.00	1	259.50	255.00	0	4,340	0.00%
2018/05/30	1	255.50	36	256.96	253.00	-35	4,407	-0.79%
2018/05/29	3	263.00	113	260.19	257.00	-110	4,494	-2.45%	大賣/鉅額交易
2018/05/28	0	0.00	226	269.90	266.00	-226	4,513	-5.01%	大賣/鉅額交易
2018/05/25	7	274.43	3	273.50	275.50	4	4,517	0.09%
2018/05/24	3	271.00	2	272.00	272.00	1	4,566	0.02%
2018/05/23	3	258.67	29	255.12	268.50	-26	4,656	-0.56%
2018/05/22	3	267.00	15	269.43	262.00	-12	4,769	-0.25%
2018/05/21	15	264.97	0	0.00	266.50	15	4,771	0.31%
2018/05/18	8	259.81	10	261.55	258.50	-2	4,815	-0.04%
2018/05/17	10	266.65	8	266.56	264.00	2	4,921	0.04%
2018/05/16	25	268.54	18	269.39	267.50	7	5,044	0.14%
2018/05/15	11	285.55	13	280.65	273.50	-2	5,159	-0.04%
2018/05/14	5	284.30	3	286.50	281.50	2	5,116	0.04%
2018/05/11	134	281.84	2	282.50	284.00	132	5,148	2.56%	大買/鉅額交易
2018/05/10	0	0.00	4	282.50	280.00	-4	5,170	-0.08%
2018/05/09	1	282.50	2	280.75	285.00	-1	5,170	-0.02%
2018/05/08	4	277.13	3	279.67	274.50	1	5,180	0.02%
2018/05/07	5	280.20	4	276.88	281.50	1	5,191	0.02%
2018/05/04	5	263.70	9	262.28	269.50	-4	5,205	-0.08%
2018/05/03	22	266.16	6	272.83	259.00	16	5,252	0.30%
2018/05/02	10	275.75	18	276.39	269.50	-8	5,325	-0.15%
2018/04/30	40	269.98	12	267.83	282.00	28	5,354	0.52%
2018/04/27	3	253.33	6	255.67	258.00	-3	5,359	-0.06%
2018/04/26	30	248.17	20	245.48	241.00	10	5,446	0.18%
2018/04/25	91	232.38	42	230.94	241.00	49	5,440	0.90%
2018/04/24	7	239.64	7	246.86	238.50	0	5,486	0.00%
2018/04/23	7	249.21	6	247.08	244.50	1	5,427	0.02%
2018/04/20	28	248.34	14	248.54	244.00	14	5,419	0.26%
2018/04/19	65	269.05	22	263.57	260.50	43	5,317	0.81%
2018/04/18	7	291.29	44	277.31	269.50	-37	5,135	-0.72%
2018/04/17	0	0.00	2	302.50	299.00	-2	5,031	-0.04%
2018/04/16	6	314.00	4	312.50	316.00	2	5,051	0.04%
2018/04/13	55	304.59	0	0.00	315.00	55	5,058	1.09%
2018/04/12	5	301.10	10	301.40	299.50	-5	5,042	-0.10%
2018/04/11	0	0.00	7	313.00	306.00	-7	5,064	-0.14%
2018/04/10	8	316.19	0	0.00	310.00	8	5,136	0.16%
2018/04/09	3	308.83	10	305.90	309.00	-7	5,144	-0.14%
2018/04/03	16	302.00	20	299.05	312.50	-4	5,161	-0.08%
2018/04/02	2	311.25	8	308.19	309.00	-6	5,158	-0.12%
2018/03/30	2	312.50	11	313.50	317.00	-9	5,260	-0.17%
2018/03/29	4	324.25	10	319.85	319.00	-6	5,297	-0.11%
2018/03/28	2	328.75	3	329.17	325.50	-1	5,267	-0.02%
2018/03/27	29	335.00	0	0.00	335.50	29	5,268	0.55%
2018/03/26	2	327.25	8	328.56	323.50	-6	5,276	-0.11%
2018/03/23	2	330.50	2	329.50	330.00	0	5,281	0.00%
2018/03/22	12	347.42	9	343.50	336.00	3	5,272	0.06%
2018/03/21	10	339.50	3	332.67	339.50	7	5,229	0.13%
2018/03/20	3	328.00	1	325.00	322.00	2	5,226	0.04%
2018/03/19	53	329.75	3	327.00	328.50	50	5,243	0.95%
2018/03/16	3	326.50	4	327.50	322.00	-1	5,272	-0.02%
2018/03/15	19	327.05	6	327.75	324.50	13	5,405	0.24%
2018/03/14	6	329.83	7	334.00	324.00	-1	5,511	-0.02%
2018/03/13	3	335.50	23	330.98	332.00	-20	5,558	-0.36%
2018/03/12	27	330.50	13	336.15	320.50	14	5,613	0.25%
2018/03/09	16	341.03	2	338.75	348.00	14	5,583	0.25%
2018/03/08	8	335.75	3	337.33	335.50	5	5,567	0.09%
2018/03/07	1	337.50	27	333.06	338.00	-26	5,548	-0.47%
2018/03/06	29	330.26	4	332.88	327.00	25	5,495	0.45%
2018/03/05	4	322.38	5	322.40	324.00	-1	5,434	-0.02%
2018/03/02	7	315.29	3	313.17	314.00	4	5,371	0.07%
2018/02/27	0	0.00	2	313.50	310.00	-2	5,304	-0.04%
2018/02/26	9	315.83	10	312.30	309.00	-1	5,276	-0.02%
2018/02/23	14	310.54	5	327.20	308.50	9	5,212	0.17%
2018/02/22	35	307.59	19	320.39	318.00	16	5,135	0.31%
2018/02/21	21	292.36	9	289.22	297.00	12	5,005	0.24%
2018/02/12	0	0.00	1	277.50	270.00	-1	5,018	-0.02%
2018/02/09	10	278.10	20	265.20	282.00	-10	5,026	-0.20%
2018/02/08	7	281.71	15	288.63	275.50	-8	4,905	-0.16%
2018/02/07	10	305.65	20	306.55	295.00	-10	4,837	-0.21%
2018/02/05	0	0.00	41	340.26	341.00	-41	4,763	-0.86%
2018/02/02	10	350.70	22	340.32	354.00	-12	4,822	-0.25%
2018/02/01	0	0.00	19	352.74	344.50	-19	4,781	-0.40%
2018/01/31	2	351.75	11	341.86	359.50	-9	4,802	-0.19%
2018/01/30	7	356.64	32	345.44	348.50	-25	4,760	-0.53%
2018/01/29	3	361.00	3	358.83	356.00	0	4,764	0.00%
2018/01/26	5	352.30	56	351.20	360.00	-51	4,799	-1.06%
2018/01/25	15	363.33	9	360.11	341.50	6	4,769	0.13%
2018/01/24	6	343.67	35	354.57	359.00	-29	4,685	-0.62%
2018/01/23	10	341.70	23	343.11	340.00	-13	4,583	-0.28%
2018/01/22	32	325.56	32	327.50	337.00	0	4,547	0.00%
2018/01/19	61	306.07	34	303.71	306.50	27	4,566	0.59%
2018/01/18	53	304.28	13	307.96	297.00	40	4,559	0.88%
2018/01/17	4	284.25	4	286.00	288.00	0	4,478	0.00%
2018/01/16	13	289.54	15	289.27	293.00	-2	4,589	-0.04%
2018/01/15	24	277.10	0	0.00	281.00	24	4,637	0.52%
2018/01/12	1	258.00	1	263.50	262.50	0	4,772	0.00%
2018/01/11	2	262.50	2	264.75	260.50	0	4,904	0.00%
2018/01/10	1	276.50	1	278.50	262.50	0	5,077	0.00%
2018/01/09	11	283.27	6	283.33	281.00	5	5,105	0.10%
2018/01/08	12	290.00	8	285.50	281.00	4	5,150	0.08%
2018/01/05	6	286.08	12.1	285.94	289.50	-6.1	5,321	-0.11%
2018/01/04	30	285.73	8	279.31	278.00	22	5,308	0.41%
2018/01/03	2	269.00	2	271.25	271.00	0	5,292	0.00%
2018/01/02	0	0.00	1	254.00	264.50	-1	5,300	-0.02%