穩懋 (3105)-合庫券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.0
漲跌
▼2.0
漲幅
-1.38%
成交量
1,678張
產業
上櫃半導體類股
1765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

穩懋 (3105)籌碼相關－合庫券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	141.25	0.1	142.00	143.00	1.9	3,331	0.06%
2024/04/24	1.1	145.00	0	0.00	145.00	1.1	3,330	0.03%
2024/04/23	1	138.50	6	139.58	140.00	-5	3,352	-0.15%
2024/04/22	1.3	137.94	0	0.00	137.00	1.3	3,364	0.04%
2024/04/19	1.4	138.85	1.1	138.36	140.00	0.3	3,365	0.01%
2024/04/18	1	144.00	0	0.00	145.50	1	3,305	0.03%
2024/04/17	0	0.00	5	144.00	143.50	-5	3,315	-0.15%
2024/04/16	3	144.67	1	143.50	143.00	2	3,304	0.06%
2024/04/15	4	148.50	41	149.57	147.00	-37	3,283	-1.13%
2024/04/12	2	151.75	0	0.00	150.50	2	3,307	0.06%
2024/04/11	2	153.00	31.5	152.88	154.50	-29.5	3,291	-0.90%
2024/04/10	0.1	153.50	4.1	153.34	153.50	-4.1	3,328	-0.12%
2024/04/09	10.1	148.00	1.5	147.67	148.50	8.6	3,360	0.26%
2024/04/08	1	144.75	0	0.00	143.50	1	3,327	0.03%
2024/04/03	1	147.00	0	0.00	147.50	1	3,286	0.03%
2024/04/02	1.1	148.00	0	0.00	149.00	1.1	3,290	0.03%
2024/04/01	1	146.00	0	0.00	148.00	1	3,291	0.03%
2024/03/29	2.2	146.05	1	146.50	146.00	1.2	3,290	0.04%
2024/03/28	3.1	145.88	20	147.00	145.50	-16.9	3,312	-0.51%
2024/03/27	2.1	148.50	101	148.14	147.00	-98.9	3,315	-2.98%	大賣/
2024/03/26	14.3	150.23	24	154.38	149.00	-9.7	3,324	-0.29%
2024/03/25	0	154.00	8	154.94	153.50	-8	3,337	-0.24%
2024/03/22	2	151.75	0	0.00	153.50	2	3,451	0.06%
2024/03/21	0.1	154.00	0	0.00	154.50	0.1	3,496	0.00%
2024/03/20	3.2	153.66	2	154.50	153.00	1.2	3,576	0.03%
2024/03/19	2	155.00	3.4	156.34	157.00	-1.4	3,580	-0.04%
2024/03/18	3.1	145.56	4	147.00	149.00	-0.9	3,510	-0.03%
2024/03/15	13.3	144.34	3.6	146.19	145.50	9.7	3,527	0.28%
2024/03/14	5.1	146.01	5	148.00	145.50	0.1	3,504	0.00%
2024/03/13	5.8	149.11	1.4	149.71	147.50	4.4	3,524	0.12%
2024/03/12	2.4	151.06	3	151.67	153.00	-0.6	3,528	-0.02%
2024/03/11	4	154.13	5	156.30	153.00	-1	3,532	-0.03%
2024/03/08	1.5	157.22	0	0.00	153.00	1.5	3,645	0.04%
2024/03/07	11	156.91	8.1	158.80	156.50	2.9	3,738	0.08%
2024/03/06	3.1	152.68	1	152.50	152.50	2.1	3,665	0.06%
2024/03/05	3.2	156.13	1.1	159.91	155.00	2.1	3,851	0.05%
2024/03/04	1.1	157.50	0	0.00	156.00	1.1	3,876	0.03%
2024/03/01	2.1	155.26	2	155.75	155.50	0.1	3,952	0.00%
2024/02/29	2	151.50	0	0.00	152.00	2	4,142	0.05%
2024/02/27	4.1	152.73	10	152.75	152.00	-5.9	4,486	-0.13%
2024/02/26	3	156.33	2	157.50	157.00	1	4,737	0.02%
2024/02/23	25.2	159.97	21	161.62	158.00	4.2	4,751	0.09%
2024/02/22	11	162.27	9.2	161.64	162.50	1.8	4,741	0.04%
2024/02/21	6.1	161.74	5	162.20	161.00	1.1	4,732	0.02%
2024/02/20	1	159.50	0.1	162.50	161.00	0.9	4,712	0.02%
2024/02/19	7.7	163.98	5	163.70	160.50	2.7	4,675	0.06%
2024/02/16	2	156.50	11	157.50	157.50	-9	4,620	-0.19%
2024/02/15	6.6	156.70	20	159.00	156.00	-13.4	4,683	-0.29%
2024/02/05	3	161.00	13.2	159.65	159.50	-10.2	4,758	-0.21%
2024/02/02	10	157.50	4	157.13	158.50	6	4,806	0.12%
2024/02/01	1	153.00	0	0.00	152.50	1	4,827	0.02%
2024/01/31	1	157.50	1	156.00	155.00	0	4,873	0.00%
2024/01/30	5	153.00	1	156.50	156.00	4	4,966	0.08%
2024/01/29	1	155.50	3	156.33	155.50	-2	5,030	-0.04%
2024/01/26	0	0.00	3	153.83	154.50	-3	5,231	-0.06%
2024/01/25	0	0.00	3.3	152.24	151.00	-3.3	5,359	-0.06%
2024/01/24	0	0.00	1	155.00	154.50	-1	5,627	-0.02%
2024/01/23	0	0.00	1	150.50	151.00	-1	6,409	-0.02%
2024/01/22	2	150.50	15	150.50	151.00	-13	6,477	-0.20%
2024/01/19	0	0.00	4	150.25	150.50	-4	6,583	-0.06%
2024/01/18	1	147.00	0	0.00	145.50	1	6,627	0.02%
2024/01/17	1.1	150.86	0	0.00	146.00	1.1	6,639	0.02%
2024/01/16	0	0.00	2	152.00	152.50	-2	6,607	-0.03%
2024/01/15	0	0.00	1	150.00	151.00	-1	6,614	-0.02%
2024/01/12	1	151.50	2	150.75	151.00	-1	6,674	-0.01%
2024/01/11	1	151.00	1	150.50	150.50	0	6,724	0.00%
2024/01/10	1.1	149.05	1.2	148.57	148.00	-0.1	6,775	0.00%
2024/01/09	6.3	149.13	5	149.50	149.00	1.3	6,851	0.02%
2024/01/08	12.1	150.71	12	152.04	149.50	0.1	6,929	0.00%
2024/01/05	1	147.50	0	0.00	148.00	1	6,927	0.01%
2024/01/04	1.2	147.17	6	146.50	146.00	-4.8	6,933	-0.07%
2024/01/03	6	149.42	0.1	149.00	148.00	5.9	6,875	0.09%
2024/01/02	1	156.00	0	0.00	156.00	1	6,836	0.01%
2023/12/29	1	158.50	0	0.00	159.00	1	6,862	0.01%
2023/12/28	1	157.00	0	0.00	157.50	1	6,899	0.01%
2023/12/27	16	158.84	1	159.00	159.50	15	6,930	0.22%
2023/12/25	3	158.00	4	157.38	157.50	-1	7,028	-0.01%
2023/12/22	1	154.50	17	154.76	154.50	-16	7,032	-0.23%
2023/12/21	16	152.28	26	153.54	152.00	-10	7,027	-0.14%
2023/12/20	12	153.58	0.5	154.00	153.50	11.5	6,999	0.16%
2023/12/19	10.1	155.30	2.5	156.10	153.50	7.6	6,969	0.11%
2023/12/18	5.1	164.13	2.3	165.83	161.50	2.7	6,880	0.04%
2023/12/15	1	169.50	2	169.50	170.00	-1	6,817	-0.01%
2023/12/14	3	168.83	14	169.29	169.00	-11	6,756	-0.16%
2023/12/11	3	167.00	1	166.00	166.00	2	6,823	0.03%
2023/12/08	0.2	169.00	10	168.35	167.50	-9.9	6,802	-0.14%
2023/12/07	16.4	167.13	6	167.25	166.00	10.4	6,782	0.15%
2023/12/06	19	170.13	3.1	170.13	170.00	15.9	6,750	0.24%
2023/12/05	11	169.05	13.2	172.12	171.50	-2.2	6,759	-0.03%
2023/12/04	11	170.41	19	171.68	169.50	-8	6,704	-0.12%
2023/12/01	7.3	169.39	3	168.17	167.50	4.3	6,587	0.06%
2023/11/30	7.5	171.40	3.3	171.17	172.00	4.2	6,610	0.06%
2023/11/29	3	166.17	8	166.63	168.00	-5	6,503	-0.08%
2023/11/28	4.1	161.89	11	162.95	163.50	-6.9	6,526	-0.11%
2023/11/27	14.3	161.54	6.7	160.67	157.00	7.6	6,965	0.11%
2023/11/24	23	165.76	12	164.80	167.00	11	6,829	0.16%
2023/11/22	0	0.00	1	151.50	151.50	-1	6,247	-0.02%
2023/11/21	4	151.88	1	153.50	153.00	3	6,253	0.05%
2023/11/20	2	152.75	5.2	154.03	152.00	-3.2	6,277	-0.05%
2023/11/17	3	152.50	2	155.00	152.50	1	6,286	0.02%
2023/11/16	3	154.00	2	156.00	153.50	1	6,303	0.02%
2023/11/15	1.1	154.55	5	154.80	154.50	-4	6,332	-0.06%
2023/11/14	3	153.00	2	151.00	154.00	1	6,304	0.02%
2023/11/13	6.2	151.81	0	0.00	152.00	6.2	6,369	0.10%
2023/11/10	1	155.00	3.1	152.48	156.50	-2.1	6,263	-0.03%
2023/11/09	2.2	153.95	0.3	154.50	154.50	2	6,241	0.03%
2023/11/08	1	154.00	5.1	153.00	152.00	-4.1	6,221	-0.07%
2023/11/07	8.1	155.01	5.1	154.86	153.00	3	6,276	0.05%
2023/11/06	0.1	154.00	1.2	155.42	155.00	-1.1	6,175	-0.02%
2023/11/03	17.4	150.96	59.4	152.21	150.50	-42	6,090	-0.69%
2023/11/02	37.1	146.66	5.6	148.14	149.50	31.5	5,899	0.53%
2023/11/01	46	147.93	15.1	147.48	147.00	30.9	5,764	0.54%
2023/10/31	85	147.01	29.5	146.96	145.00	55.5	5,542	1.00%
2023/10/30	0	0.00	0.1	140.00	140.00	-0.1	4,808	0.00%
2023/10/27	0	0.00	1.2	125.42	127.50	-1.2	4,977	-0.02%
2023/10/26	6.2	122.65	1	124.50	121.00	5.2	4,942	0.11%
2023/10/25	3	129.50	0.2	128.50	127.50	2.8	4,950	0.06%
2023/10/24	0.2	126.48	0	0.00	127.00	0.2	4,970	0.00%
2023/10/23	2	127.00	0	0.00	125.50	2	5,039	0.04%
2023/10/20	2.4	127.25	0	0.00	126.50	2.4	5,102	0.05%
2023/10/19	3.4	129.89	0	0.00	130.50	3.4	5,160	0.07%
2023/10/18	1	137.50	0	0.00	134.00	1	5,171	0.02%
2023/10/17	0	0.00	2	140.00	139.00	-2	5,267	-0.04%
2023/10/16	5.4	139.28	1	138.50	138.00	4.4	5,362	0.08%
2023/10/13	0.1	133.50	1	137.00	137.00	-1	5,319	-0.02%
2023/10/11	3	133.33	1.1	134.09	133.00	1.9	5,376	0.04%
2023/10/06	1.1	136.55	4	136.50	134.50	-2.9	5,465	-0.05%
2023/10/05	3	135.00	0	0.00	135.00	3	5,470	0.05%
2023/10/04	2	134.00	0	0.00	134.50	2	5,497	0.04%
2023/10/03	0	0.00	1	135.50	132.50	-1	5,507	-0.02%
2023/10/02	1	134.00	2	134.25	134.50	-1	5,573	-0.02%
2023/09/28	1.3	130.40	4.1	128.54	129.00	-2.9	5,718	-0.05%
2023/09/27	3.1	131.51	0	0.00	130.50	3.1	5,746	0.05%
2023/09/26	0	133.50	0	0.00	132.00	0	5,774	0.00%
2023/09/22	2	134.25	0	0.00	136.00	2	5,810	0.03%
2023/09/21	3	136.66	4	135.00	135.00	-1	5,844	-0.02%
2023/09/20	1.1	140.09	0	0.00	139.50	1.1	5,817	0.02%
2023/09/19	6	142.00	1	140.00	140.00	5	5,830	0.09%
2023/09/18	2	145.25	2	146.75	144.00	0	5,842	0.00%
2023/09/15	2	146.00	6	146.17	145.50	-4	5,838	-0.07%
2023/09/14	0.1	142.00	0	0.00	142.50	0.1	5,779	0.00%
2023/09/13	0	0.00	5	139.50	139.00	-5	5,784	-0.09%
2023/09/12	5	139.80	1	140.00	139.50	4	5,816	0.07%
2023/09/11	2	142.25	2	141.00	137.50	0	5,875	0.00%
2023/09/08	5	139.30	1	139.50	138.00	4	5,914	0.07%
2023/09/07	3.1	145.47	3	144.67	143.00	0.1	5,929	0.00%
2023/09/06	2.1	143.50	0	0.00	143.50	2.1	5,936	0.04%
2023/09/05	4	143.00	2	142.00	143.00	2	5,980	0.03%
2023/09/04	8.2	142.34	1	144.50	144.00	7.2	6,023	0.12%
2023/09/01	3.3	141.56	2	142.77	140.50	1.3	6,125	0.02%
2023/08/31	1	134.50	41	135.49	136.00	-40	6,007	-0.67%
2023/08/30	3	135.50	42.2	134.29	134.00	-39.2	5,511	-0.71%
2023/08/29	0	0.00	1.1	129.64	131.00	-1.1	5,456	-0.02%
2023/08/28	3	130.67	0	0.00	129.50	3	5,422	0.06%
2023/08/25	0	128.00	0	0.00	128.00	0	5,428	0.00%
2023/08/24	1	129.50	62	130.73	129.50	-61	5,412	-1.13%
2023/08/23	1	128.49	1	128.50	128.50	0	5,392	0.00%
2023/08/22	4.3	128.84	1	130.50	128.50	3.3	5,365	0.06%
2023/08/21	2.2	129.65	1.1	131.09	129.00	1.1	5,350	0.02%
2023/08/18	0	0.00	2.2	131.57	132.00	-2.2	5,331	-0.04%
2023/08/17	8.3	130.16	1	130.00	130.00	7.3	5,344	0.14%
2023/08/16	0	0.00	0.3	135.00	135.50	-0.3	5,261	-0.01%
2023/08/15	3.5	135.95	0	0.00	135.00	3.5	5,227	0.07%
2023/08/14	0.1	139.54	0	0.00	138.50	0.1	5,183	0.00%
2023/08/11	5.1	143.73	0	0.00	143.50	5.1	5,165	0.10%
2023/08/10	0	149.50	0	0.00	150.50	0	5,128	0.00%
2023/08/09	0.2	151.21	100	152.05	151.50	-99.8	5,250	-1.90%
2023/08/08	0	150.00	1	149.00	151.00	-1	5,248	-0.02%
2023/08/07	4.4	154.19	0	0.00	152.00	4.4	5,226	0.08%
2023/08/04	4	151.00	3	155.33	154.50	1	5,214	0.02%
2023/08/02	2.1	150.36	5	152.50	153.00	-2.9	5,157	-0.06%
2023/08/01	21.3	151.38	1	152.50	150.00	20.3	5,078	0.40%
2023/07/31	3.2	164.89	3	164.00	164.00	0.2	4,837	0.00%
2023/07/28	1.3	169.54	2	168.50	166.50	-0.7	4,759	-0.01%
2023/07/27	2	167.00	0	0.00	166.00	2	4,707	0.04%
2023/07/26	3.1	165.32	1.2	165.08	162.50	1.9	4,712	0.04%
2023/07/25	4.3	170.14	0	0.00	168.00	4.3	4,801	0.09%
2023/07/24	5.2	177.52	2	183.00	172.50	3.2	4,784	0.07%
2023/07/21	3	178.17	2	177.50	178.00	1	4,743	0.02%
2023/07/20	1	181.00	7	180.07	177.50	-6	4,731	-0.13%
2023/07/19	10.6	176.48	3	179.17	171.50	7.6	4,573	0.17%
2023/07/18	0	0.00	2	173.00	174.50	-2	4,427	-0.05%
2023/07/17	7	172.64	0.1	173.50	173.50	7	4,414	0.16%
2023/07/14	0	0.00	6	177.00	176.50	-6	4,411	-0.14%
2023/07/13	0.5	173.50	2.2	177.64	173.50	-1.7	4,409	-0.04%
2023/07/12	0.2	172.00	0	0.00	170.50	0.2	4,324	0.00%
2023/07/11	1.1	168.07	0	0.00	170.50	1.1	4,289	0.02%
2023/07/10	4.5	168.00	3	169.33	167.00	1.5	4,272	0.04%
2023/07/07	5.1	164.93	3	168.50	167.50	2.1	4,255	0.05%
2023/07/06	13.1	173.47	9	175.67	171.50	4.1	4,203	0.10%
2023/07/05	1	172.50	1	170.50	167.00	0	4,044	0.00%
2023/07/04	1.1	168.55	6	167.67	168.00	-5	3,990	-0.12%
2023/07/03	7	164.00	0	0.00	164.00	7	4,004	0.17%
2023/06/30	2	164.25	0	0.00	164.00	2	4,017	0.05%
2023/06/29	3.1	166.18	8	166.50	165.00	-4.9	4,089	-0.12%
2023/06/28	1.1	168.04	0.1	168.98	167.00	1	4,294	0.02%
2023/06/27	0	0.00	8	166.00	166.00	-8	4,471	-0.18%
2023/06/26	1	166.00	0	0.00	165.50	1	4,585	0.02%
2023/06/21	2	170.75	1	172.00	170.00	1	4,663	0.02%
2023/06/19	0	0.00	12	178.50	178.00	-12	4,615	-0.26%
2023/06/16	1	179.00	0	0.00	179.50	1	4,641	0.02%
2023/06/15	0.1	181.00	5.2	182.46	181.50	-5.1	4,649	-0.11%
2023/06/14	0	0.00	1.1	181.82	180.00	-1.1	4,613	-0.02%
2023/06/13	4.1	177.87	6	177.33	176.00	-1.9	4,556	-0.04%
2023/06/12	0	0.00	2.3	179.22	177.00	-2.3	4,501	-0.05%
2023/06/09	2	172.50	3	176.17	175.50	-1	4,419	-0.02%
2023/06/08	1.3	177.23	0	0.00	175.00	1.3	4,386	0.03%
2023/06/07	2	171.50	14.7	175.53	177.00	-12.7	4,363	-0.29%
2023/06/05	0	0.00	2	163.50	164.00	-2	4,202	-0.05%
2023/06/02	1	159.00	2	160.50	160.00	-1	4,214	-0.02%
2023/06/01	1.2	157.58	1	158.50	158.00	0.2	4,268	0.00%
2023/05/31	0	0.00	2	159.50	159.50	-2	4,308	-0.05%
2023/05/30	0	0.00	1	159.00	159.00	-1	4,288	-0.02%
2023/05/29	2	157.75	0	0.00	159.00	2	4,334	0.05%
2023/05/25	1	153.50	0.1	154.00	152.50	0.9	4,347	0.02%
2023/05/24	1	153.50	0	0.00	153.00	1	4,359	0.02%
2023/05/23	1	154.00	1	156.00	156.50	0	4,415	0.00%
2023/05/22	2.1	148.05	1	148.00	150.00	1.1	4,418	0.02%
2023/05/19	0.2	150.17	0	0.00	151.50	0.2	4,421	0.00%
2023/05/18	0	0.00	1	149.50	150.50	-1	4,460	-0.02%
2023/05/17	0	0.00	3	149.17	151.50	-3	4,560	-0.07%
2023/05/16	3	144.50	3	146.00	148.00	0	4,586	0.00%
2023/05/15	7.3	145.05	1	144.00	144.00	6.3	4,618	0.14%
2023/05/11	1	162.50	0	0.00	157.00	1	4,784	0.02%
2023/05/09	0	0.00	2	164.50	166.00	-2	4,957	-0.04%
2023/05/08	0	0.00	33	167.50	166.50	-33	5,034	-0.66%
2023/05/05	0	0.00	0.2	166.00	165.00	-0.2	5,110	0.00%
2023/05/04	1	163.50	0	0.00	165.00	1	5,181	0.02%
2023/05/03	4	164.38	1.3	164.19	163.50	2.7	5,295	0.05%
2023/05/02	2	166.50	34	168.47	167.50	-32	5,342	-0.60%
2023/04/28	67.3	165.78	1	163.00	163.50	66.3	5,481	1.21%
2023/04/27	1.3	157.54	0	0.00	160.00	1.3	5,404	0.02%
2023/04/26	1.4	161.83	0	0.00	160.00	1.4	5,480	0.02%
2023/04/25	3	166.83	0	0.00	165.00	3	5,583	0.05%
2023/04/24	1.2	170.17	1	171.50	170.50	0.2	5,698	0.00%
2023/04/21	5	170.60	1	169.50	169.00	4	5,933	0.07%
2023/04/20	4.2	174.98	1.1	175.93	173.00	3.1	6,205	0.05%
2023/04/19	4	177.88	5.1	178.19	176.00	-1.1	6,377	-0.02%
2023/04/18	5	185.80	5	184.90	182.00	0	6,430	0.00%
2023/04/17	1	184.50	2	184.75	185.50	-1	6,424	-0.02%
2023/04/14	1	182.00	2	182.25	183.00	-1	6,413	-0.02%
2023/04/13	3	184.00	2	182.00	182.00	1	6,426	0.02%
2023/04/12	3	184.00	0.1	184.00	183.50	3	6,422	0.05%
2023/04/11	1.1	184.91	8	184.56	184.50	-6.9	6,426	-0.11%
2023/04/10	1	185.00	2	184.00	185.00	-1	6,388	-0.02%
2023/04/07	3	182.67	1.1	183.48	182.00	2	6,379	0.03%
2023/04/06	1	182.50	2	184.75	184.50	-1	6,335	-0.02%
2023/03/31	4	180.88	4	181.38	182.50	0	6,287	0.00%
2023/03/30	5	179.00	7.1	180.14	181.50	-2.1	6,254	-0.03%
2023/03/29	18.5	183.09	13	180.12	178.50	5.5	6,181	0.09%
2023/03/28	10.1	182.15	12.3	183.64	186.00	-2.3	5,953	-0.04%
2023/03/27	14.2	179.30	12.1	182.76	181.00	2.1	5,780	0.04%
2023/03/24	0	0.00	9	179.78	179.50	-9	5,711	-0.16%
2023/03/23	0	0.00	7	173.93	173.50	-7	5,597	-0.13%
2023/03/22	2	172.50	5	172.00	171.50	-3	5,604	-0.05%
2023/03/20	1	172.50	3	172.33	171.00	-2	5,601	-0.04%
2023/03/17	6	167.50	1	165.50	168.00	5	5,550	0.09%
2023/03/15	1	168.50	3.3	166.47	165.50	-2.3	5,549	-0.04%
2023/03/14	5	163.20	2	163.50	162.50	3	5,550	0.05%
2023/03/13	10	164.70	5	164.30	165.00	5	5,584	0.09%
2023/03/10	10.2	166.83	7	168.57	164.50	3.2	5,589	0.06%
2023/03/09	6	174.92	0	0.00	174.00	6	5,537	0.11%
2023/03/08	1	172.00	2	176.00	176.50	-1	5,521	-0.02%
2023/03/07	1	177.00	2	177.00	173.00	-1	5,514	-0.02%
2023/03/06	0	0.00	2.1	173.47	175.50	-2.1	5,485	-0.04%
2023/03/03	0	170.00	0.1	170.00	167.00	-0.1	5,445	0.00%
2023/03/02	1.1	167.42	1	167.00	167.00	0.1	5,562	0.00%
2023/03/01	2.2	166.57	0.3	166.50	166.50	2	5,585	0.04%
2023/02/24	2	171.25	1	172.00	170.00	1	5,534	0.02%
2023/02/23	1.2	172.30	3	174.50	174.50	-1.9	5,504	-0.03%
2023/02/22	8	173.19	2	172.50	172.00	6	5,511	0.11%
2023/02/21	11	180.27	0.1	181.50	177.00	11	5,501	0.20%
2023/02/20	0	0.00	3.1	177.33	178.00	-3.1	5,513	-0.06%
2023/02/17	3	173.50	1	173.00	173.00	2	5,504	0.04%
2023/02/16	5.1	171.61	0	0.00	171.00	5.1	5,525	0.09%
2023/02/15	6	173.59	3.1	173.70	173.00	2.9	5,596	0.05%
2023/02/14	3	170.17	3	170.50	170.50	0	5,514	0.00%
2023/02/13	2	169.25	0.1	171.00	169.00	2	5,559	0.04%
2023/02/10	10	168.40	16	167.06	171.00	-6	5,535	-0.11%
2023/02/09	2	173.01	5	172.80	172.50	-3	5,319	-0.06%
2023/02/08	4	175.75	1	176.50	175.50	3	5,338	0.06%
2023/02/07	4.7	172.95	7	173.21	173.00	-2.3	5,296	-0.04%
2023/02/06	9.4	179.42	0.2	182.00	176.00	9.2	5,253	0.18%
2023/02/03	8	187.25	6	183.00	183.00	2	5,302	0.04%
2023/02/02	7.1	189.92	0.1	189.50	187.50	7	5,419	0.13%
2023/02/01	10	191.10	2.1	189.12	191.50	7.9	5,543	0.14%
2023/01/31	1.1	191.45	0	0.00	192.00	1.1	5,462	0.02%
2023/01/30	5	186.60	10.5	191.92	194.00	-5.5	5,495	-0.10%
2023/01/17	2	177.25	2	179.50	180.00	0	5,448	0.00%
2023/01/16	1	176.00	5	174.40	179.00	-4	5,451	-0.07%
2023/01/13	7.3	175.18	11	177.77	170.50	-3.7	5,386	-0.07%
2023/01/12	4	181.63	2	180.75	183.50	2	5,283	0.04%
2023/01/11	16.1	181.10	2.2	182.33	183.00	13.9	5,164	0.27%
2023/01/10	15	172.97	39.1	171.68	176.00	-24	5,045	-0.48%
2023/01/09	1	163.00	15.3	168.63	170.50	-14.3	4,797	-0.30%
2023/01/06	28.1	148.79	5	153.70	155.00	23.1	4,662	0.49%
2023/01/05	5	148.60	11	146.73	146.00	-6	4,635	-0.13%
2023/01/04	5	143.00	0	0.00	143.00	5	4,643	0.11%
2023/01/03	1	141.00	6	141.42	143.00	-5	4,716	-0.11%
2022/12/30	1	143.50	28	137.55	136.50	-27	4,778	-0.56%
2022/12/29	0	0.00	50.1	140.70	141.50	-50.1	4,994	-1.00%
2022/12/28	0	0.00	44.1	141.70	140.00	-44.1	5,058	-0.87%
2022/12/27	0	0.00	101	140.11	140.00	-101	5,073	-1.99%	大賣/鉅額交易
2022/12/26	3	136.50	0	0.00	135.50	3	5,085	0.06%
2022/12/23	0	0.00	1.2	138.00	138.00	-1.2	5,193	-0.02%
2022/12/22	1	139.00	0	0.00	137.50	1	5,241	0.02%
2022/12/21	3	138.17	1	137.50	136.00	2	5,285	0.04%
2022/12/19	0	0.00	1	147.00	146.50	-1	5,304	-0.02%
2022/12/16	5	146.10	1	146.00	146.00	4	5,386	0.07%
2022/12/15	3	152.00	5	154.00	152.00	-2	5,411	-0.04%
2022/12/14	1	152.00	45.2	153.74	154.00	-44.2	5,419	-0.81%
2022/12/13	2	151.50	62.2	153.72	148.50	-60.2	5,411	-1.11%
2022/12/12	1	151.00	20	151.50	150.50	-19	5,371	-0.35%
2022/12/08	1	150.50	40	152.00	150.50	-39	5,383	-0.72%
2022/12/07	3.1	153.61	1	154.50	151.50	2.1	5,378	0.04%
2022/12/06	1.2	160.67	0	0.00	157.50	1.2	5,334	0.02%
2022/12/05	0.2	164.50	0.2	167.25	163.00	0	5,329	0.00%
2022/12/02	1	167.00	1	165.00	164.50	0	5,278	0.00%
2022/12/01	5	162.20	12.3	161.09	162.50	-7.3	5,249	-0.14%
2022/11/30	0	0.00	1	156.00	156.00	-1	5,218	-0.02%
2022/11/29	0	0.00	0.1	157.00	155.00	-0.1	5,224	0.00%
2022/11/28	0	0.00	1	159.00	159.50	-1	5,255	-0.02%
2022/11/25	7	159.14	0	0.00	158.50	7	5,388	0.13%
2022/11/24	3	161.50	3.1	160.38	162.50	-0.1	5,463	0.00%
2022/11/23	0.3	155.77	7	157.14	157.00	-6.7	5,314	-0.13%
2022/11/22	1	150.50	1.2	152.58	153.50	-0.2	5,319	0.00%
2022/11/21	3	154.17	0.1	153.00	152.50	2.9	5,329	0.05%
2022/11/18	12	157.21	0	0.00	156.00	12	5,325	0.23%
2022/11/17	3	154.00	4	156.88	158.00	-1	5,309	-0.02%
2022/11/16	7	151.00	40	153.13	156.00	-33	5,273	-0.63%
2022/11/15	4	152.25	4	152.25	154.50	0	5,199	0.00%
2022/11/14	1	148.50	4	151.25	152.00	-3	5,180	-0.06%
2022/11/11	41	146.66	10.1	148.00	146.50	30.9	5,134	0.60%
2022/11/10	2	138.75	1	140.50	142.00	1	5,007	0.02%
2022/11/09	8	138.94	20	138.55	141.00	-12	4,990	-0.24%
2022/11/08	9	134.28	33	135.70	134.00	-24	4,925	-0.49%
2022/11/07	11	129.59	1	129.50	133.00	10	4,884	0.20%
2022/11/04	8	126.50	4	127.13	128.50	4	4,849	0.08%
2022/11/02	18	125.31	2	125.25	126.50	16	4,750	0.34%
2022/11/01	4	123.63	1	124.00	124.00	3	4,722	0.06%
2022/10/31	1	117.50	4	118.50	122.00	-3	4,630	-0.06%
2022/10/28	7	111.07	5	112.50	114.00	2	4,484	0.04%
2022/10/27	0	0.00	4.1	117.50	117.00	-4.1	4,318	-0.09%
2022/10/26	3	113.17	1	115.00	115.00	2	4,321	0.05%
2022/10/25	20	118.87	4	118.13	115.00	16	4,258	0.38%
2022/10/24	1	124.50	1	125.00	125.00	0	4,231	0.00%
2022/10/21	1	121.50	4	121.50	121.50	-3	4,304	-0.07%
2022/10/20	17	123.18	51	123.22	123.00	-34	4,460	-0.76%
2022/10/19	1	130.00	2	129.00	127.00	-1	4,490	-0.02%
2022/10/18	14	126.54	13	128.04	128.00	1	4,502	0.02%
2022/10/17	4	127.24	2	129.50	131.50	2	4,413	0.05%
2022/10/14	2	127.25	3	128.00	128.50	-1	4,445	-0.02%
2022/10/13	0	0.00	6	123.92	123.00	-6	4,393	-0.14%
2022/10/12	4	121.13	8	121.69	122.00	-4	4,339	-0.09%
2022/10/11	0	121.50	0	0.00	119.00	0	4,282	0.00%
2022/10/07	3	128.00	0	0.00	127.00	3	4,233	0.07%
2022/10/06	8	134.00	2	132.75	131.50	6	4,182	0.14%
2022/10/05	5	137.30	5	137.90	140.00	0	3,972	0.00%
2022/10/04	0	0.00	1	128.50	127.50	-1	3,964	-0.03%
2022/10/03	1	123.00	5	123.50	123.50	-4	3,958	-0.10%
2022/09/30	1	123.96	0	0.00	123.50	1	3,964	0.03%
2022/09/29	1	128.44	1	123.51	123.00	0	3,916	0.00%
2022/09/28	2	126.59	1.2	126.67	126.00	0.8	3,929	0.02%
2022/09/27	0	135.50	0	0.00	136.00	0	3,895	0.00%
2022/09/26	0	138.75	1.1	138.95	135.50	-1.1	3,919	-0.03%
2022/09/23	3	143.00	4	141.75	144.00	-1	3,936	-0.02%
2022/09/22	6.1	145.89	1.1	146.00	146.00	5	3,865	0.13%
2022/09/21	1	156.50	0	0.00	155.00	1	3,778	0.03%
2022/09/20	5	160.00	9	156.33	156.50	-4	3,785	-0.11%
2022/09/19	1	159.00	1	158.50	158.50	0	3,792	0.00%
2022/09/16	5	160.10	0	0.00	159.50	5	3,808	0.13%
2022/09/15	0.1	165.00	0	0.00	163.50	0.1	3,800	0.00%
2022/09/14	0	163.00	0	0.00	162.50	0	3,815	0.00%
2022/09/13	1	166.00	4	165.00	165.50	-3	3,825	-0.08%
2022/09/12	1	167.00	0	0.00	166.00	1	3,850	0.03%
2022/09/07	1	155.50	0	0.00	159.00	1	3,887	0.03%
2022/09/06	3	161.00	0	0.00	160.50	3	3,885	0.08%
2022/09/02	1.1	167.41	2	167.00	165.00	-0.9	3,940	-0.02%
2022/09/01	2.2	171.84	4	171.00	167.00	-1.8	3,896	-0.05%
2022/08/31	1	172.00	8.2	168.71	178.50	-7.2	3,774	-0.19%
2022/08/30	2	161.00	1	162.50	162.50	1	3,705	0.03%
2022/08/29	4	162.00	0	0.00	160.50	4	3,759	0.11%
2022/08/26	2	170.75	9	173.00	169.50	-7	3,908	-0.18%
2022/08/25	2	168.00	2	168.75	167.50	0	3,921	0.00%
2022/08/24	6	168.08	0	0.00	166.00	6	4,011	0.15%
2022/08/23	2	169.75	2	170.75	170.50	0	4,178	0.00%
2022/08/22	3.1	170.65	6	172.58	170.00	-2.9	4,325	-0.07%
2022/08/19	3	172.67	3	174.33	174.00	0	4,424	0.00%
2022/08/18	7	171.21	2	172.00	170.00	5	4,416	0.11%
2022/08/17	6	176.50	2	176.50	176.50	4	4,374	0.09%
2022/08/16	2	178.25	1	174.00	174.00	1	4,372	0.02%
2022/08/15	2	174.50	3.1	175.66	176.50	-1.1	4,347	-0.02%
2022/08/12	2	169.00	1	170.54	173.50	1	4,307	0.02%
2022/08/11	2	164.75	6	166.92	167.50	-4	4,296	-0.09%
2022/08/10	1	162.50	1	162.00	162.00	0	4,311	0.00%
2022/08/09	5.1	165.41	6	163.75	164.00	-0.9	4,338	-0.02%
2022/08/08	2	162.25	7	165.21	167.00	-5	4,333	-0.12%
2022/08/05	2	162.00	6	163.00	165.00	-4	4,327	-0.09%
2022/08/04	2	158.75	3	159.33	161.00	-1	4,311	-0.02%
2022/08/03	4	155.13	5	156.20	157.00	-1	4,263	-0.02%
2022/08/02	1	155.50	4	156.50	158.00	-3	4,251	-0.07%
2022/08/01	2	155.25	2	157.25	158.50	0	4,240	0.00%
2022/07/29	1.2	154.61	2	156.75	159.00	-0.9	4,244	-0.02%
2022/07/28	2.2	156.80	2	153.50	157.00	0.2	4,189	0.01%
2022/07/27	20.1	152.48	6	152.33	153.00	14.1	4,114	0.34%
2022/07/26	3.1	167.75	0	0.00	168.50	3.1	3,994	0.08%
2022/07/25	0	0.00	5	180.50	179.50	-5	4,059	-0.12%
2022/07/22	1	187.00	0	0.00	185.00	1	4,026	0.02%
2022/07/21	6.2	185.47	5	187.00	188.50	1.1	4,019	0.03%
2022/07/20	3.4	180.99	0	0.00	181.00	3.4	3,960	0.08%
2022/07/19	1.1	179.55	1	176.00	179.00	0.1	3,951	0.00%
2022/07/18	5	175.90	2	177.00	178.00	3	3,977	0.08%
2022/07/15	2	175.00	1	174.50	176.00	1	3,980	0.03%
2022/07/14	3	174.50	4	169.75	174.50	-1	3,970	-0.03%
2022/07/13	1	170.00	0	0.00	166.50	1	3,941	0.03%
2022/07/12	1	166.00	0	0.00	165.00	1	3,903	0.03%
2022/07/08	0	0.00	2.2	171.04	171.50	-2.2	3,795	-0.06%
2022/07/07	4	157.25	13	160.92	162.00	-9	3,757	-0.24%
2022/07/06	7.1	166.45	1	168.00	161.50	6.1	3,713	0.16%
2022/07/05	3.1	175.81	2	172.25	178.00	1.1	3,657	0.03%
2022/07/04	2.1	177.82	5	182.80	173.50	-3	3,675	-0.08%
2022/07/01	2.1	190.48	5	191.00	185.50	-2.9	3,694	-0.08%
2022/06/30	2	193.51	0	0.00	192.50	2	3,690	0.05%
2022/06/29	1	196.50	3	199.33	201.00	-2	3,717	-0.05%
2022/06/28	0.5	201.00	0.1	201.00	201.00	0.4	3,750	0.01%
2022/06/27	0.1	210.27	0	0.00	209.00	0.1	3,814	0.00%
2022/06/24	1	202.50	2	205.00	204.00	-1	3,791	-0.03%
2022/06/23	2	197.75	4	198.13	200.50	-2	3,808	-0.05%
2022/06/21	3	205.01	0	0.00	211.00	3	3,831	0.08%
2022/06/17	1	203.00	0	0.00	203.00	1	3,753	0.03%
2022/06/16	4	222.00	1.1	214.05	212.00	3	3,709	0.08%
2022/06/15	3	216.00	2	217.75	218.50	1	3,710	0.03%
2022/06/14	0	215.50	2.1	217.84	218.00	-2.1	3,700	-0.06%
2022/06/13	3.1	216.22	26	217.87	215.00	-23	3,654	-0.63%
2022/06/10	1.1	223.60	0.1	227.50	228.00	1	3,624	0.03%
2022/06/09	2	223.73	52	222.37	225.00	-50	3,603	-1.39%
2022/06/08	16.1	224.87	6	226.50	223.00	10.1	3,583	0.28%
2022/06/07	8.2	228.53	0	0.00	228.00	8.2	3,544	0.23%
2022/06/06	9.1	234.17	10	233.35	234.00	-0.9	3,492	-0.02%
2022/06/02	12	222.46	0	0.00	221.00	12	3,334	0.36%
2022/06/01	1.2	231.39	3.1	224.90	227.00	-2	3,312	-0.06%
2022/05/31	48.2	222.18	5	225.80	225.00	43.2	3,214	1.34%
2022/05/30	6	216.17	3.1	219.17	218.00	2.9	3,035	0.10%
2022/05/27	7.1	213.58	3	213.00	217.00	4.1	2,889	0.14%
2022/05/24	6	196.50	1	194.50	192.00	5	2,796	0.18%
2022/05/23	0	0.00	1	200.00	200.50	-1	2,778	-0.04%
2022/05/20	0	0.00	3.2	199.34	200.00	-3.2	2,805	-0.11%
2022/05/19	1	198.00	0	0.00	198.50	1	2,822	0.04%
2022/05/18	1	205.50	1.7	207.26	205.50	-0.7	2,792	-0.03%
2022/05/17	1	203.50	3	203.00	205.00	-2	2,753	-0.07%
2022/05/16	0	0.00	1	201.00	196.50	-1	2,736	-0.04%
2022/05/13	1	195.00	0.1	193.93	198.00	0.9	2,745	0.03%
2022/05/12	1.1	191.93	15	191.50	189.00	-13.9	2,816	-0.49%
2022/05/11	12.1	195.05	0	0.00	194.00	12.1	2,891	0.42%
2022/05/10	0.1	191.75	1	192.00	193.50	-0.9	2,910	-0.03%
2022/05/09	6	196.50	1.1	196.02	193.50	4.9	2,914	0.17%
2022/05/06	0.1	195.00	15	193.00	198.50	-15	2,896	-0.52%
2022/05/05	17.2	197.45	1.2	198.08	198.50	16	2,864	0.56%
2022/05/04	3.1	193.25	39	195.37	193.50	-35.9	2,809	-1.28%
2022/05/03	1	194.04	23	194.78	195.00	-22	2,752	-0.80%
2022/04/29	411.5	198.85	6	197.50	195.50	405.5	2,666	15.20%	大買/鉅額交易
2022/04/28	5	210.51	0	0.00	211.00	5	2,515	0.20%
2022/04/27	120.1	213.37	1	210.00	214.00	119.1	2,511	4.74%	大買/鉅額交易
2022/04/25	170.1	221.84	1.2	221.67	221.50	168.9	2,546	6.63%	大買/鉅額交易
2022/04/22	33	227.47	73	227.71	226.00	-40	2,586	-1.55%
2022/04/21	0.1	232.50	34	232.03	233.00	-33.9	2,559	-1.32%
2022/04/20	6	225.67	16	226.88	228.00	-10	2,561	-0.39%
2022/04/19	21	231.29	0.1	233.00	228.50	21	2,616	0.80%
2022/04/18	10.1	226.01	0.2	228.00	226.00	9.9	2,646	0.37%
2022/04/15	1.1	230.59	0.1	231.50	230.00	1.1	2,669	0.04%
2022/04/14	1.1	233.78	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	1.2	236.15	0	0.00	237.50	1.2	2,765	0.04%
2022/04/12	0.2	233.00	0	0.00	231.00	0.2	2,835	0.01%
2022/04/08	0.1	242.50	1	244.50	240.50	-0.9	2,810	-0.03%
2022/04/07	3.1	244.73	5	247.20	243.00	-1.9	2,792	-0.07%
2022/04/06	1.1	258.59	0	0.00	258.00	1.1	2,719	0.04%
2022/04/01	6.1	259.01	2	257.75	263.00	4.1	2,668	0.15%
2022/03/31	1.1	265.55	0	0.00	266.00	1.1	2,618	0.04%
2022/03/30	12.2	268.01	8.3	268.08	271.50	3.9	2,593	0.15%
2022/03/29	2	280.00	2	278.00	282.00	0	2,519	0.00%
2022/03/25	9	282.67	5	283.10	280.50	4	2,552	0.16%
2022/03/24	2	290.75	0	0.00	293.00	2	2,506	0.08%
2022/03/23	0.1	295.00	0	0.00	292.50	0.1	2,546	0.00%
2022/03/22	0	0.00	5	292.60	292.50	-5	2,582	-0.19%
2022/03/21	0.6	293.42	0	0.00	291.50	0.6	2,668	0.02%
2022/03/18	15	290.87	0	0.00	292.50	15	2,737	0.55%
2022/03/17	1	297.00	7	295.21	296.50	-6	2,857	-0.21%
2022/03/16	6	287.33	2	285.50	287.00	4	2,929	0.14%
2022/03/15	10	287.10	1	285.50	285.50	9	3,040	0.30%
2022/03/14	4.1	288.73	1	289.00	289.00	3.1	3,050	0.10%
2022/03/11	3.2	290.08	0	0.00	290.50	3.2	3,074	0.10%
2022/03/10	1	297.00	4	295.25	295.50	-3	3,066	-0.10%
2022/03/09	0.2	286.50	0	287.50	286.50	0.2	3,078	0.01%
2022/03/08	3	290.67	1	286.00	286.00	2	3,107	0.06%
2022/03/07	5.2	292.19	1	292.50	292.50	4.2	3,105	0.14%
2022/03/03	1	310.50	3	311.17	310.50	-2	3,325	-0.06%
2022/03/02	0.1	310.50	0	0.00	309.50	0.1	3,340	0.00%
2022/03/01	3	307.50	2	307.75	308.00	1	3,340	0.03%
2022/02/25	1	304.50	1	305.50	302.00	0	3,351	0.00%
2022/02/24	0	0.00	0.1	304.00	302.50	-0.1	3,345	0.00%
2022/02/23	6	308.92	1	310.00	310.50	5	3,342	0.15%
2022/02/22	23.2	310.40	1	311.50	310.00	22.2	3,353	0.66%
2022/02/21	1.1	321.95	0	0.00	321.00	1.1	3,347	0.03%
2022/02/18	1	315.50	0	0.00	316.00	1	3,386	0.03%
2022/02/17	28.1	315.34	1	320.00	318.00	27.1	3,428	0.79%
2022/02/16	2.1	315.95	1	315.00	316.00	1.1	3,422	0.03%
2022/02/14	7.1	309.65	2	310.51	312.50	5	3,376	0.15%
2022/02/11	13.2	323.98	1	320.00	320.00	12.2	3,274	0.37%
2022/02/10	0	0.00	28	336.96	341.00	-28	3,178	-0.88%
2022/02/09	10	334.50	0	0.00	344.00	10	3,185	0.31%
2022/02/08	2	344.00	1.2	342.17	343.00	0.8	3,174	0.03%
2022/01/26	1.4	334.43	5	335.00	335.50	-3.6	3,278	-0.11%
2022/01/24	50	338.84	1	342.50	343.50	49	3,423	1.43%
2022/01/21	1	339.50	0.1	339.50	338.50	0.9	3,748	0.02%
2022/01/19	2	336.00	0	0.00	333.00	2	3,853	0.05%
2022/01/18	3.2	347.48	0	0.00	344.50	3.2	3,822	0.08%
2022/01/17	0	0.00	0.2	339.17	340.50	-0.2	3,781	0.00%
2022/01/14	0.3	332.10	2	333.25	331.00	-1.8	3,745	-0.05%
2022/01/13	0.2	337.50	0	0.00	336.00	0.2	3,734	0.01%
2022/01/12	2.2	332.86	3	336.17	337.00	-0.8	3,739	-0.02%
2022/01/11	1,205.2	344.19	0.5	347.00	343.00	1,204.7	3,665	32.87%	大買/鉅額交易
2022/01/10	2.1	353.04	1	353.00	354.50	1.1	3,617	0.03%
2022/01/07	3.2	360.00	10	359.15	355.00	-6.8	3,593	-0.19%
2022/01/06	8.2	376.53	0	0.00	375.00	8.2	3,528	0.23%
2022/01/05	0	378.00	11.1	383.96	385.50	-11.1	3,486	-0.32%
2022/01/03	0	372.00	0	0.00	372.00	0	3,396	0.00%
2021/12/30	0.1	372.50	2.2	374.77	374.50	-2.1	3,401	-0.06%
2021/12/29	1	371.50	1.6	372.01	371.00	-0.6	3,393	-0.02%
2021/12/28	0.1	371.50	1	371.50	371.50	-0.9	3,407	-0.03%
2021/12/27	1.3	371.22	1.3	371.00	371.00	0	3,415	0.00%
2021/12/24	7.6	370.39	0	372.00	370.00	7.6	3,423	0.22%
2021/12/23	0.1	373.50	6	372.50	372.50	-5.9	3,422	-0.17%
2021/12/22	1	378.00	4.2	376.13	376.00	-3.2	3,471	-0.09%
2021/12/21	5	377.40	140	372.04	380.00	-135	3,471	-3.89%	大賣/鉅額交易
2021/12/20	0.1	369.03	2.1	366.98	367.00	-2	3,446	-0.06%
2021/12/17	4.5	375.97	15	377.97	376.00	-10.5	3,419	-0.31%
2021/12/16	21	384.00	5.5	384.91	383.00	15.5	3,391	0.46%
2021/12/15	5.3	383.30	1	380.59	380.50	4.2	3,368	0.13%
2021/12/14	2	380.25	89	382.18	385.00	-87	3,329	-2.61%
2021/12/13	2	389.50	15.3	384.14	382.50	-13.3	3,263	-0.41%
2021/12/10	0	0.00	2	374.00	374.00	-2	3,130	-0.06%
2021/12/09	1	360.00	6	371.67	377.00	-5	3,055	-0.16%
2021/12/08	3	361.33	0.1	361.18	362.00	2.9	2,991	0.10%
2021/12/07	0	357.50	0	0.00	362.00	0	2,961	0.00%
2021/12/02	1.1	352.42	0	0.00	352.00	1.1	3,000	0.04%
2021/12/01	0.1	357.94	0	0.00	358.00	0.1	3,036	0.00%
2021/11/30	2	365.75	2	367.50	362.50	0	3,072	0.00%
2021/11/29	7	365.79	21	364.14	364.50	-14	3,017	-0.46%
2021/11/26	3.1	340.55	1	340.50	340.50	2.1	2,913	0.07%
2021/11/25	0	0.00	1	354.00	351.00	-1	2,917	-0.03%
2021/11/23	10	356.75	2	356.75	353.50	8	2,883	0.28%
2021/11/18	7	353.50	0	0.00	352.50	7	2,902	0.24%
2021/11/17	4	362.50	2	360.00	361.00	2	2,905	0.07%
2021/11/16	3	360.33	18	362.33	357.50	-15	2,909	-0.52%
2021/11/15	3	357.17	1	353.50	352.00	2	2,900	0.07%
2021/11/08	3	349.33	3	347.50	347.00	0	3,013	0.00%
2021/11/04	7	354.64	8	348.75	354.00	-1	2,994	-0.03%
2021/11/03	3	357.33	46	357.83	358.00	-43	2,962	-1.45%
2021/11/02	10	354.85	3	346.33	346.50	7	2,937	0.24%
2021/11/01	5.1	357.18	8.7	357.48	358.50	-3.7	2,913	-0.13%
2021/10/29	1	352.00	89.3	355.49	357.50	-88.3	2,823	-3.13%
2021/10/28	1	329.50	22	330.91	325.00	-21	2,515	-0.83%
2021/10/27	4	323.63	64	322.28	329.00	-60	2,537	-2.36%
2021/10/26	0	0.00	3	307.50	305.00	-3	2,596	-0.12%
2021/10/25	3	301.17	0	0.00	300.00	3	2,643	0.11%
2021/10/22	0	0.00	1	305.50	305.00	-1	2,734	-0.04%
2021/10/21	0	0.00	10	306.50	300.50	-10	2,778	-0.36%
2021/10/20	0	0.00	12	305.38	302.00	-12	2,827	-0.42%
2021/10/19	3	302.33	0	0.00	300.00	3	2,846	0.11%
2021/10/15	0	0.00	11	305.55	304.00	-11	2,889	-0.38%
2021/10/14	2	298.50	0	0.00	298.50	2	2,925	0.07%
2021/10/13	3.2	297.69	1	297.00	295.50	2.2	2,955	0.07%
2021/10/08	1.3	309.73	0	0.00	305.50	1.3	3,053	0.04%
2021/10/07	2	311.25	11	311.64	311.50	-9	3,154	-0.29%
2021/10/06	1	301.00	0	0.00	301.00	1	3,220	0.03%
2021/10/05	7	297.43	1	301.00	299.50	6	3,278	0.18%
2021/10/04	1	299.00	1	300.00	297.00	0	3,320	0.00%
2021/09/30	0	0.00	2	307.50	310.00	-2	3,377	-0.06%
2021/09/29	8.2	303.06	1	304.50	301.50	7.2	3,393	0.21%
2021/09/28	1	314.50	0	0.00	314.50	1	3,384	0.03%
2021/09/27	0.1	324.50	2	326.50	323.50	-2	3,394	-0.06%
2021/09/24	2	320.50	0	0.00	319.50	2	3,409	0.06%
2021/09/17	0	0.00	1	324.50	323.50	-1	3,712	-0.03%
2021/09/16	1	316.50	0	0.00	317.00	1	3,697	0.03%
2021/09/15	1	316.50	1	316.50	316.00	0	3,745	0.00%
2021/09/14	1	320.50	0	0.00	320.50	1	3,785	0.03%
2021/09/13	7.1	320.73	1	321.00	319.00	6.1	3,835	0.16%
2021/09/10	0	0.00	2	331.50	334.00	-2	3,807	-0.05%
2021/09/09	4	327.50	0	0.00	327.50	4	3,861	0.10%
2021/09/08	3.6	329.79	2	329.75	326.50	1.6	3,895	0.04%
2021/09/07	4	340.38	3	346.33	339.00	1	3,929	0.03%
2021/09/06	3	356.17	10	358.10	355.00	-7	3,984	-0.18%
2021/09/03	37	350.82	16	350.28	351.00	21	4,103	0.51%
2021/09/02	1	340.00	0	0.00	340.00	1	4,294	0.02%
2021/09/01	4	335.38	5	339.30	344.00	-1	4,272	-0.02%
2021/08/31	5	330.20	1	328.00	330.50	4	4,243	0.09%
2021/08/27	1	326.50	0	0.00	325.00	1	4,231	0.02%
2021/08/26	1	323.00	0	0.00	326.00	1	4,241	0.02%
2021/08/25	0	0.00	1.2	326.33	328.00	-1.2	4,264	-0.03%
2021/08/23	25.1	323.99	2	321.00	321.00	23.1	4,264	0.54%
2021/08/20	2.2	311.61	0	0.00	310.00	2.2	4,262	0.05%
2021/08/19	2	326.00	1	325.50	324.50	1	4,276	0.02%
2021/08/18	1	326.50	0	0.00	328.00	1	4,304	0.02%
2021/08/16	1	322.00	0	0.00	321.00	1	4,328	0.02%
2021/08/13	48.3	331.72	0	0.00	331.50	48.3	4,375	1.10%
2021/08/12	0	0.00	2	342.50	343.50	-2	4,419	-0.05%
2021/08/11	4	335.88	0	0.00	335.50	4	4,443	0.09%
2021/08/10	1	336.50	1	341.50	337.00	0	4,482	0.00%
2021/08/09	2.1	343.96	2	343.25	338.00	0.1	4,528	0.00%
2021/08/06	8	348.38	2	348.00	348.50	6	4,603	0.13%
2021/08/05	4	347.38	4	349.75	350.00	0	4,629	0.00%
2021/08/04	2	337.50	2	339.50	337.00	0	4,707	0.00%
2021/08/03	2.3	335.74	0	0.00	336.50	2.3	4,743	0.05%
2021/08/02	12	338.96	0	0.00	338.50	12	4,717	0.25%
2021/07/30	1	350.00	7	351.93	346.00	-6	4,676	-0.13%
2021/07/29	0	344.00	0	0.00	347.50	0	4,532	0.00%
2021/07/28	3	347.33	6	336.58	344.50	-3	4,562	-0.06%
2021/07/27	24.2	360.98	1	359.16	356.00	23.2	4,648	0.50%
2021/07/26	1	362.50	0	0.00	363.00	1	4,752	0.02%
2021/07/23	0	0.00	1	371.50	370.00	-1	4,753	-0.02%
2021/07/22	1	377.00	3	371.00	372.50	-2	4,756	-0.04%
2021/07/21	0.1	379.00	12	378.75	376.00	-11.9	4,725	-0.25%
2021/07/20	3	381.00	0.5	375.50	375.00	2.5	4,741	0.05%
2021/07/19	0	382.00	10	385.00	381.50	-10	4,715	-0.21%
2021/07/16	1.1	390.09	9	386.83	390.00	-7.9	4,728	-0.17%
2021/07/15	11.1	399.50	1.1	394.09	392.50	10	4,731	0.21%
2021/07/14	2	385.00	12.1	389.61	395.00	-10.1	4,677	-0.22%
2021/07/13	3	387.50	5	385.50	381.00	-2	4,599	-0.04%
2021/07/12	2	378.25	12.3	380.57	381.00	-10.3	4,558	-0.23%
2021/07/09	1.2	367.55	1	363.50	370.00	0.2	4,501	0.00%
2021/07/08	3.1	369.68	0	0.00	370.00	3.1	4,514	0.07%
2021/07/06	2.1	377.36	0	0.00	376.00	2.1	4,489	0.05%
2021/07/05	1	382.00	7	382.00	382.00	-6	4,512	-0.13%
2021/07/02	0	0.00	1.3	370.31	374.50	-1.3	4,491	-0.03%
2021/07/01	1	366.02	0	0.00	366.00	1	4,530	0.02%
2021/06/30	9	382.61	4.2	380.38	375.00	4.8	4,535	0.11%
2021/06/29	1	377.00	1	379.50	375.00	0	4,487	0.00%
2021/06/28	1	366.00	9	373.39	380.00	-8	4,418	-0.18%
2021/06/25	1	364.00	28	369.41	364.00	-27	4,310	-0.63%
2021/06/24	22	369.30	1	369.50	366.00	21	4,362	0.48%
2021/06/23	11	373.91	3.1	373.32	373.50	7.9	4,387	0.18%
2021/06/22	5	368.50	4	371.38	368.00	1	4,348	0.02%
2021/06/21	1	368.00	4	361.50	363.00	-3	4,326	-0.07%
2021/06/18	11.1	368.78	20	371.08	364.00	-8.9	4,329	-0.21%
2021/06/17	7	363.50	20	363.90	369.00	-13	4,306	-0.30%
2021/06/16	21.2	371.16	16	365.91	364.50	5.2	4,289	0.12%
2021/06/15	8.2	375.88	4.1	373.32	376.00	4.1	4,251	0.10%
2021/06/11	4	366.50	26.1	364.81	373.50	-22.1	4,181	-0.53%
2021/06/10	3	345.50	60.9	357.04	358.00	-57.9	4,006	-1.45%
2021/06/09	1	331.00	4.1	334.50	332.00	-3.1	3,776	-0.08%
2021/06/03	1	325.00	0	0.00	327.00	1	3,992	0.03%
2021/06/02	2.2	321.65	1	321.50	320.00	1.2	4,071	0.03%
2021/06/01	0.2	331.00	2	331.50	329.00	-1.8	4,099	-0.04%
2021/05/31	0	0.00	4	325.38	326.00	-4	4,147	-0.10%
2021/05/28	7	326.14	3	324.67	326.00	4	4,201	0.10%
2021/05/27	1	320.00	0	0.00	321.00	1	4,277	0.02%
2021/05/26	10.2	326.54	2	330.00	323.00	8.2	4,298	0.19%
2021/05/25	3	325.00	6.3	325.63	328.00	-3.3	4,318	-0.08%
2021/05/24	2	312.50	3	312.83	312.50	-1	4,372	-0.02%
2021/05/20	5.1	304.57	5	301.90	299.00	0.1	4,524	0.00%
2021/05/19	3	306.67	3	314.67	314.00	0	4,618	0.00%
2021/05/18	2	309.00	5	311.80	314.00	-3	4,656	-0.06%
2021/05/17	2	292.50	7.1	296.27	300.00	-5.1	4,788	-0.11%
2021/05/14	3.2	306.42	1	319.00	302.50	2.2	4,979	0.04%
2021/05/13	1.1	324.50	0	0.00	322.50	1.1	5,298	0.02%
2021/05/12	1	309.50	6.1	315.24	328.50	-5.1	5,329	-0.10%
2021/05/11	2	319.29	3	323.33	322.50	-1	5,286	-0.02%
2021/05/07	0	0.00	5	332.50	337.50	-5	5,327	-0.09%
2021/05/06	2	324.75	2	325.50	326.00	0	5,365	0.00%
2021/05/05	8.1	326.86	7	332.86	326.00	1.1	5,423	0.02%
2021/05/04	44.2	328.92	11	320.23	322.00	33.2	5,473	0.61%
2021/05/03	110.1	344.63	3	347.50	350.00	107.1	5,365	2.00%	大買/鉅額交易
2021/04/29	11	370.68	0	0.00	366.50	11	5,312	0.21%
2021/04/28	2.1	367.01	3	365.50	365.00	-0.9	5,387	-0.02%
2021/04/27	0.1	371.00	3	370.33	370.50	-2.9	5,591	-0.05%
2021/04/26	0.1	371.00	1	370.00	372.00	-0.9	5,676	-0.02%
2021/04/23	0	0.00	1	372.00	372.00	-1	5,735	-0.02%
2021/04/22	6	370.25	8	371.50	367.50	-2	5,873	-0.03%
2021/04/21	10.1	373.27	1	375.00	371.50	9.1	6,144	0.15%
2021/04/20	0.1	381.50	5	380.00	381.00	-4.9	6,408	-0.08%
2021/04/19	2	381.25	1	380.00	379.50	1	6,503	0.02%
2021/04/16	1	382.00	3	380.67	383.00	-2	6,764	-0.03%
2021/04/15	2	373.25	5	372.51	376.50	-3	6,849	-0.04%
2021/04/14	9.3	368.00	1.1	370.00	369.50	8.2	7,039	0.12%
2021/04/13	2	375.50	0.1	379.50	375.50	1.9	7,131	0.03%
2021/04/12	2.1	380.02	3	380.50	381.50	-0.9	7,168	-0.01%
2021/04/09	8.1	380.02	0	0.00	379.00	8.1	7,375	0.11%
2021/04/08	1.2	385.73	3	385.83	385.50	-1.8	7,377	-0.02%
2021/04/07	58.1	385.41	5	384.90	384.50	53.1	7,368	0.72%
2021/04/06	4	391.13	1	390.60	390.00	3	7,314	0.04%
2021/04/01	4	392.25	4	389.75	389.50	0	7,298	0.00%
2021/03/31	11	391.95	17	391.16	391.00	-6	7,273	-0.08%
2021/03/30	1	391.59	2	394.25	395.00	-1	7,251	-0.01%
2021/03/29	19.1	400.28	3.1	392.15	390.50	16	7,230	0.22%
2021/03/26	2	392.55	4.2	393.81	397.00	-2.1	7,177	-0.03%
2021/03/25	0	0.00	1.1	386.50	386.00	-1.1	7,131	-0.02%
2021/03/24	10	383.50	4	385.25	384.00	6	7,141	0.08%
2021/03/23	4	382.38	5	385.50	385.00	-1	7,115	-0.01%
2021/03/22	2	384.03	5.1	386.29	384.00	-3.1	7,134	-0.04%
2021/03/19	2	379.50	0.2	381.50	380.00	1.9	7,152	0.03%
2021/03/18	19.1	387.57	2	385.07	384.50	17.1	7,251	0.24%
2021/03/17	2	388.25	5	390.60	389.50	-3	7,331	-0.04%
2021/03/16	29.1	389.46	6	390.75	389.50	23.1	7,354	0.31%
2021/03/15	9	391.61	4	392.50	392.00	5	7,417	0.07%
2021/03/12	94.1	395.91	23	396.50	393.50	71.1	7,427	0.96%
2021/03/11	30	386.00	3	385.67	386.50	27	7,369	0.37%
2021/03/10	15	380.00	11	381.50	381.00	4	7,382	0.05%
2021/03/09	8	374.44	6	376.50	375.50	2	7,422	0.03%
2021/03/08	4	380.75	8.1	380.80	380.00	-4.1	7,506	-0.05%
2021/03/05	8	369.38	6.2	369.21	371.00	1.8	7,430	0.02%
2021/03/04	14.4	368.84	3	373.67	369.00	11.4	7,423	0.15%
2021/03/03	13	370.31	12.2	372.81	380.50	0.8	7,351	0.01%
2021/03/02	37.4	375.76	11.1	376.28	371.50	26.3	7,307	0.36%
2021/02/26	19.1	381.19	10	382.35	380.50	9.1	7,252	0.13%
2021/02/25	60.1	398.83	14	397.57	393.00	46.1	7,230	0.64%
2021/02/24	25.1	403.45	14.1	404.00	400.50	11	7,278	0.15%
2021/02/23	35.3	409.83	8.2	406.39	406.50	27.1	7,217	0.38%
2021/02/22	173.1	412.94	6.1	413.68	413.50	167	7,196	2.32%	大買/鉅額交易
2021/02/19	8.2	390.09	19.1	390.88	398.00	-10.9	7,124	-0.15%
2021/02/18	9.1	380.14	4	380.00	381.00	5.1	7,100	0.07%
2021/02/17	11.2	381.41	6.1	380.11	379.50	5.1	7,226	0.07%
2021/02/05	43.7	373.65	12	375.46	370.50	31.7	7,066	0.45%
2021/02/04	40.4	389.10	39.7	387.49	388.00	0.7	6,827	0.01%
2021/02/03	11.2	433.41	15	434.20	425.50	-3.8	6,458	-0.06%
2021/02/02	16	434.50	18.2	434.47	434.50	-2.2	6,391	-0.03%
2021/02/01	30	416.42	1.2	417.83	420.50	28.8	6,381	0.45%
2021/01/29	18.2	426.05	16	422.22	414.00	2.2	6,363	0.03%
2021/01/28	19.2	421.24	93	423.51	418.00	-73.8	6,359	-1.16%
2021/01/27	7	436.00	6	434.08	435.00	1	6,321	0.02%
2021/01/26	23.1	452.19	14.1	437.21	435.00	9	6,263	0.14%
2021/01/25	44.1	453.95	9.1	455.90	451.00	35.1	6,183	0.57%
2021/01/22	28.3	460.74	28	458.36	457.50	0.3	6,156	0.00%
2021/01/21	22	460.73	17	457.56	458.00	5	6,176	0.08%
2021/01/20	55.2	453.61	66	451.10	446.00	-10.9	6,149	-0.18%
2021/01/19	17	434.52	19	429.11	445.00	-2	5,938	-0.03%
2021/01/18	21	422.95	6	420.25	424.50	15	5,865	0.26%
2021/01/15	17	424.12	33	426.41	419.50	-16	5,817	-0.28%
2021/01/14	39	430.51	43.1	432.56	424.00	-4.1	5,717	-0.07%
2021/01/13	27	403.43	15.1	408.26	423.50	11.9	5,467	0.22%
2021/01/12	16	391.53	25	389.60	385.00	-9	5,281	-0.17%
2021/01/11	36.5	388.50	45	384.44	394.00	-8.5	5,196	-0.16%
2021/01/08	11.1	352.91	5.2	359.15	363.00	5.9	4,960	0.12%
2021/01/07	158.1	356.16	24	354.65	355.00	134.1	4,890	2.74%	大買/鉅額交易
2021/01/06	41.1	376.09	30	375.28	371.00	11.1	4,831	0.23%
2021/01/05	23	368.96	29.1	366.51	369.00	-6.1	4,874	-0.12%
2021/01/04	35	365.90	18.1	364.56	364.50	16.9	5,050	0.33%
2020/12/31	0	0.00	7	349.07	346.00	-7	4,850	-0.14%
2020/12/30	8	342.75	1	344.50	344.00	7	4,814	0.15%
2020/12/29	4	349.25	4.1	346.86	345.50	-0.1	4,815	0.00%
2020/12/28	4	346.88	0.1	346.00	344.50	4	4,809	0.08%
2020/12/25	10.2	345.89	2	343.00	344.00	8.2	4,793	0.17%
2020/12/24	1	348.00	1	348.50	347.00	0	4,805	0.00%
2020/12/23	9	345.33	5	346.20	348.50	4	4,814	0.08%
2020/12/22	1.1	348.83	4	347.50	342.50	-3	4,845	-0.06%
2020/12/21	4	344.25	33	344.76	348.00	-29	4,870	-0.60%
2020/12/18	0	0.00	2	342.25	343.00	-2	4,866	-0.04%
2020/12/17	1	346.93	0	0.00	341.50	1	4,892	0.02%
2020/12/16	0	0.00	5	345.30	346.00	-5	4,918	-0.10%
2020/12/15	2	333.50	30	336.80	340.50	-28	4,891	-0.57%
2020/12/14	25	344.36	18	346.00	337.50	7	4,897	0.14%
2020/12/11	29	339.29	0	0.00	339.00	29	4,832	0.60%
2020/12/10	6	350.67	2	348.50	350.00	4	4,778	0.08%
2020/12/09	2	353.75	9	355.50	358.00	-7	4,798	-0.15%
2020/12/08	0	0.00	2	342.25	345.00	-2	4,774	-0.04%
2020/12/07	17	338.32	1	339.50	340.00	16	4,827	0.33%
2020/12/04	3.1	349.61	3	350.33	347.50	0.1	4,786	0.00%
2020/12/03	14	347.14	2	346.75	350.00	12	4,756	0.25%
2020/12/02	7	348.79	13	346.42	347.00	-6	4,735	-0.13%
2020/12/01	0	0.00	4	333.00	336.50	-4	4,650	-0.09%
2020/11/30	5	337.40	0	0.00	335.00	5	4,699	0.11%
2020/11/27	1	333.00	11	332.32	333.00	-10	4,671	-0.21%
2020/11/26	3	333.33	1	335.00	331.50	2	4,699	0.04%
2020/11/25	28	331.09	14	333.11	329.00	14	4,728	0.30%
2020/11/24	15	336.47	14	335.07	337.00	1	4,750	0.02%
2020/11/23	69	339.49	10	341.10	334.50	59	4,819	1.22%
2020/11/20	5.1	337.00	10	336.05	338.00	-4.9	4,863	-0.10%
2020/11/19	22	336.43	22	338.27	336.00	0	4,921	0.00%
2020/11/18	7	331.07	8	328.44	334.50	-1	4,929	-0.02%
2020/11/17	27	336.83	22	332.86	327.00	5	4,936	0.10%
2020/11/16	52	331.70	36.3	330.60	332.00	15.7	5,054	0.31%
2020/11/12	2	316.00	2	315.00	314.00	0	5,113	0.00%
2020/11/11	2	320.00	2	319.50	318.50	0	5,115	0.00%
2020/11/10	1	316.50	2	317.75	315.00	-1	5,088	-0.02%
2020/11/09	1	321.00	3	323.17	321.00	-2	5,127	-0.04%
2020/11/06	0	0.00	2.5	316.61	314.00	-2.5	5,152	-0.05%
2020/11/05	1	313.00	9	313.61	316.00	-8	5,164	-0.15%
2020/11/04	3	305.50	4.2	306.39	310.00	-1.2	5,164	-0.02%
2020/11/03	9	304.67	1	304.00	306.00	8	5,201	0.15%
2020/11/02	10	303.40	1	303.50	302.50	9	5,250	0.17%
2020/10/30	7	309.00	1	310.00	311.00	6	5,242	0.11%
2020/10/29	9	310.11	9	309.94	309.50	0	5,309	0.00%
2020/10/28	5	316.80	8	317.13	319.50	-3	5,415	-0.06%
2020/10/27	2	314.50	1	309.00	314.50	1	5,412	0.02%
2020/10/26	2.1	315.83	1	311.00	310.50	1.1	5,480	0.02%
2020/10/23	3	310.17	2	311.50	312.00	1	5,715	0.02%
2020/10/22	2	310.75	0	0.00	310.00	2	5,896	0.03%
2020/10/21	2	316.50	3	318.17	314.50	-1	5,982	-0.02%
2020/10/20	3	315.00	3	315.67	315.50	0	6,028	0.00%
2020/10/19	1	312.50	1	308.50	310.00	0	5,975	0.00%
2020/10/16	7	312.93	3	311.67	309.00	4	5,999	0.07%
2020/10/15	6.1	313.16	4	313.13	313.50	2.1	6,078	0.03%
2020/10/14	11.1	318.55	34	318.10	314.50	-22.9	6,227	-0.37%
2020/10/13	15	314.30	12	313.75	317.50	3	6,344	0.05%
2020/10/12	16	305.91	25	305.48	310.00	-9	6,226	-0.14%
2020/10/08	1	289.00	2	290.50	289.50	-1	6,091	-0.02%
2020/10/07	1	286.00	0	0.00	285.00	1	6,154	0.02%
2020/10/06	3	290.50	1	293.50	288.50	2	6,195	0.03%
2020/10/05	2	288.00	0	0.00	288.50	2	6,318	0.03%
2020/09/30	0	0.00	1	287.50	286.50	-1	6,498	-0.02%
2020/09/29	1	286.50	2	289.50	288.50	-1	6,728	-0.01%
2020/09/28	0	0.00	2	281.25	284.00	-2	6,934	-0.03%
2020/09/25	0	280.00	1	280.00	278.00	-1	7,068	-0.01%
2020/09/24	3	288.33	2	292.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	2	296.50	297.50	-2	7,090	-0.03%
2020/09/22	5	294.20	1	299.50	292.50	4	7,152	0.06%
2020/09/21	1	302.50	1	304.50	299.00	0	7,186	0.00%
2020/09/18	0	0.00	1	302.00	302.50	-1	7,237	-0.01%
2020/09/17	5	300.60	6	300.58	299.50	-1	7,280	-0.01%
2020/09/16	58	302.00	6.1	303.32	303.00	52	7,335	0.71%
2020/09/15	1	298.50	6	300.75	298.50	-5	7,428	-0.07%
2020/09/14	6	298.33	4	299.13	297.00	2	7,570	0.03%
2020/09/11	2	294.00	5	293.70	295.00	-3	7,641	-0.04%
2020/09/10	4	292.25	9	292.39	289.50	-5	7,673	-0.07%
2020/09/09	1	288.00	2	283.25	287.50	-1	7,761	-0.01%
2020/09/08	0	0.00	1	289.00	287.00	-1	7,911	-0.01%
2020/09/07	2	285.01	1	285.00	285.50	1	8,049	0.01%
2020/09/04	5	289.80	8	285.25	292.00	-3	8,172	-0.04%
2020/09/03	6	288.17	1	295.00	287.50	5	8,358	0.06%
2020/09/02	6	289.58	2	289.75	291.00	4	8,352	0.05%
2020/09/01	2	287.75	0	0.00	288.50	2	8,549	0.02%
2020/08/31	4	290.50	4	293.25	286.00	0	8,586	0.00%
2020/08/28	6	290.17	5	291.20	291.00	1	8,624	0.01%
2020/08/27	16	293.72	8	293.75	296.00	8	8,689	0.09%
2020/08/26	10	287.50	12	289.17	290.50	-2	8,739	-0.02%
2020/08/25	4	274.38	5	275.50	280.00	-1	8,704	-0.01%
2020/08/24	3	272.50	2	271.25	275.00	1	8,806	0.01%
2020/08/21	5	265.50	2	265.50	266.00	3	8,783	0.03%
2020/08/20	13	263.69	9	263.78	260.00	4	8,803	0.05%
2020/08/19	4	286.50	4	290.00	281.50	0	8,640	0.00%
2020/08/18	22	286.30	17	282.21	284.50	5	8,670	0.06%
2020/08/17	1	300.00	1	299.50	300.50	0	8,682	0.00%
2020/08/14	1	300.00	4	301.63	303.00	-3	8,791	-0.03%
2020/08/13	4	301.13	7	300.64	299.50	-3	8,922	-0.03%
2020/08/12	6	291.17	7	296.00	303.00	-1	9,009	-0.01%
2020/08/11	7	297.71	1	296.00	294.00	6	9,200	0.07%
2020/08/10	7	296.01	2	297.75	298.00	5	9,239	0.05%
2020/08/07	4	303.75	0	0.00	303.50	4	9,257	0.04%
2020/08/06	7	304.71	2	302.75	302.50	5	9,324	0.05%
2020/08/05	3	302.67	1	303.00	304.50	2	9,388	0.02%
2020/08/04	8	303.56	6	305.42	302.00	2	9,594	0.02%
2020/08/03	34	303.44	10	301.56	299.00	24	9,723	0.25%
2020/07/31	9	316.83	5	315.60	317.00	4	9,641	0.04%
2020/07/30	5	323.50	3	320.00	322.00	2	9,631	0.02%
2020/07/29	19	324.73	16	323.16	318.50	3	9,633	0.03%
2020/07/28	15	342.37	13	338.62	334.00	2	9,465	0.02%
2020/07/27	3	327.00	17	329.47	339.00	-14	9,463	-0.15%
2020/07/24	5	324.80	5	322.40	321.00	0	9,566	0.00%
2020/07/23	7	321.79	6	323.17	326.00	1	9,641	0.01%
2020/07/22	6	325.75	5	326.80	327.00	1	9,728	0.01%
2020/07/21	5	324.60	10	326.20	330.50	-5	9,809	-0.05%
2020/07/20	10	323.45	9	326.61	317.50	1	9,774	0.01%
2020/07/17	24	329.60	31	328.03	331.00	-7	9,753	-0.07%
2020/07/16	4	314.75	2	320.75	315.00	2	9,581	0.02%
2020/07/15	5	315.59	11	317.18	311.50	-6	9,571	-0.06%
2020/07/14	10	319.15	6	320.00	321.50	4	9,645	0.04%
2020/07/13	4	316.50	0	0.00	319.00	4	9,632	0.04%
2020/07/10	7	319.56	9	314.72	311.50	-2	9,654	-0.02%
2020/07/09	29	329.29	11	329.68	326.00	18	9,583	0.19%
2020/07/08	38	320.63	26	318.00	326.00	12	9,438	0.13%
2020/07/07	38	310.25	43	310.01	306.00	-5	9,258	-0.05%
2020/07/06	37	304.47	17	304.59	306.00	20	9,098	0.22%
2020/07/03	6	293.33	67	292.16	293.00	-61	9,016	-0.68%
2020/07/02	15	292.93	1	292.00	292.00	14	9,058	0.15%
2020/07/01	6	294.08	3	292.83	292.50	3	9,165	0.03%
2020/06/30	2	299.00	4	297.75	299.00	-2	9,209	-0.02%
2020/06/29	6	293.25	0	0.00	291.00	6	9,242	0.06%
2020/06/24	15	299.23	8	297.63	295.00	7	9,271	0.08%
2020/06/23	14	299.89	2	298.75	299.00	12	9,363	0.13%
2020/06/22	68	306.27	7	302.50	305.00	61	9,378	0.65%
2020/06/19	69	297.40	13.4	296.40	297.00	55.6	9,436	0.59%
2020/06/18	9	292.00	8	294.63	291.50	1	9,362	0.01%
2020/06/17	18	294.00	13	294.58	293.50	5	9,370	0.05%
2020/06/16	21	294.57	33	291.50	296.50	-12	9,445	-0.13%
2020/06/15	45	291.24	6	292.75	283.00	39	9,512	0.41%
2020/06/12	29	289.14	43	288.05	289.00	-14	9,518	-0.15%
2020/06/11	19	289.66	19	292.92	288.50	0	9,579	0.00%
2020/06/10	82	289.82	21	290.81	294.50	61	9,617	0.63%
2020/06/09	8	281.00	12	283.25	282.00	-4	9,584	-0.04%
2020/06/08	14	280.86	13	285.73	282.00	1	9,739	0.01%
2020/06/05	10	278.55	12	278.83	278.00	-2	9,588	-0.02%
2020/06/04	30	277.40	10	277.30	278.00	20	9,615	0.21%
2020/06/03	26	277.35	15	277.17	277.00	11	9,657	0.11%
2020/06/02	8	270.56	30	271.43	272.50	-22	9,590	-0.23%
2020/06/01	10	260.80	19	262.89	264.00	-9	9,515	-0.09%
2020/05/29	9	250.50	11	253.86	257.00	-2	9,450	-0.02%
2020/05/28	14	248.18	11	247.45	247.00	3	9,314	0.03%
2020/05/27	2	249.25	5	249.40	247.00	-3	9,339	-0.03%
2020/05/26	7	246.50	2	247.50	244.00	5	9,312	0.05%
2020/05/25	1	247.00	12	247.42	250.00	-11	9,277	-0.12%
2020/05/22	18	243.53	4	238.88	239.50	14	9,252	0.15%
2020/05/21	16	251.28	23	249.89	251.00	-7	9,151	-0.08%
2020/05/20	24	245.98	12	245.79	246.00	12	9,136	0.13%
2020/05/19	12	250.21	16	249.66	252.00	-4	9,144	-0.04%
2020/05/18	24	250.19	4	250.75	248.00	20	9,138	0.22%
2020/05/15	62	269.62	198	270.13	268.50	-136	9,067	-1.50%	大賣/鉅額交易
2020/05/14	14	269.64	2	269.00	267.00	12	9,246	0.13%
2020/05/13	12	270.83	1	272.50	272.50	11	9,401	0.12%
2020/05/12	7	275.50	10	275.80	274.50	-3	9,597	-0.03%
2020/05/11	15	286.83	20	285.78	282.50	-5	9,749	-0.05%
2020/05/08	9	278.00	18	280.42	281.50	-9	9,658	-0.09%
2020/05/07	20	267.38	26	268.06	272.50	-6	9,485	-0.06%
2020/05/06	4	263.75	3	262.67	262.50	1	9,424	0.01%
2020/05/05	10	264.45	9	266.33	262.50	1	9,461	0.01%
2020/05/04	3	262.35	3	264.50	264.00	0	9,599	0.00%
2020/04/30	10	270.05	11	268.45	269.00	-1	9,591	-0.01%
2020/04/29	24	256.02	32	259.20	261.50	-8	9,507	-0.08%
2020/04/28	32	244.58	21	245.40	247.00	11	9,371	0.12%
2020/04/27	5	251.20	223	251.25	251.50	-218	9,332	-2.34%	大賣/鉅額交易
2020/04/24	117	251.12	58	251.59	251.00	59	9,223	0.64%	大買/
2020/04/23	108	259.89	6	259.50	260.00	102	9,121	1.12%	大買/鉅額交易
2020/04/22	13	258.66	5	258.50	259.00	8	9,150	0.09%
2020/04/21	9	267.78	51	267.97	265.50	-42	9,047	-0.46%
2020/04/20	4	271.50	105	271.57	274.00	-101	9,040	-1.12%	大賣/鉅額交易
2020/04/17	6	278.17	7	277.57	274.00	-1	9,030	-0.01%
2020/04/16	5	268.20	2	270.50	270.00	3	8,957	0.03%
2020/04/15	103	273.50	5	274.60	272.00	98	8,998	1.09%	大買/
2020/04/14	4	269.13	10	270.40	273.00	-6	9,145	-0.07%
2020/04/13	5	265.50	6	266.00	263.00	-1	9,200	-0.01%
2020/04/10	7	269.00	7	269.43	268.50	0	9,301	0.00%
2020/04/09	7	272.57	6	270.25	269.00	1	9,423	0.01%
2020/04/08	5	277.10	2	276.00	275.00	3	9,461	0.03%
2020/04/07	13	284.00	5	280.30	278.00	8	9,453	0.08%
2020/04/06	5	271.00	15	270.53	278.00	-10	9,400	-0.11%
2020/04/01	16	261.56	12	264.33	262.00	4	9,386	0.04%
2020/03/31	8	263.44	10	262.90	263.50	-2	9,358	-0.02%
2020/03/30	14	257.61	20	254.30	260.50	-6	9,283	-0.06%
2020/03/27	18	257.69	27	262.57	254.50	-9	9,259	-0.10%
2020/03/26	7	253.71	9	253.00	256.00	-2	9,139	-0.02%
2020/03/25	17	255.88	11	255.91	256.50	6	9,217	0.07%
2020/03/24	14	234.89	15	240.43	242.50	-1	9,130	-0.01%
2020/03/23	8	216.25	8	217.88	222.50	0	9,079	0.00%
2020/03/20	6	212.08	9	211.94	215.00	-3	9,071	-0.03%
2020/03/19	16	199.90	15	207.23	195.50	1	8,953	0.01%
2020/03/18	60	221.68	56	225.54	217.00	4	8,882	0.05%
2020/03/17	12	231.24	17	233.35	219.00	-5	8,936	-0.06%
2020/03/16	9	247.21	7	248.43	236.00	2	8,824	0.02%
2020/03/13	10	215.85	4	228.88	249.50	6	8,770	0.07%
2020/03/12	15	247.53	59	242.90	238.00	-44	8,578	-0.51%
2020/03/11	10	271.20	5	275.40	264.00	5	8,451	0.06%
2020/03/10	5	269.70	22	271.50	273.50	-17	8,562	-0.20%
2020/03/09	6	277.42	6	277.75	274.50	0	8,710	0.00%
2020/03/06	3	287.50	8	287.63	288.50	-5	8,735	-0.06%
2020/03/05	5	288.70	14	287.71	290.00	-9	8,898	-0.10%
2020/03/04	4	277.50	4	279.38	279.50	0	8,940	0.00%
2020/03/03	9	278.89	3	283.00	277.50	6	8,979	0.07%
2020/03/02	7	270.00	3	271.67	272.50	4	8,958	0.04%
2020/02/27	28	278.70	7	279.43	273.50	21	8,954	0.23%
2020/02/26	19	283.84	6	282.00	284.00	13	8,910	0.15%
2020/02/25	36	286.01	4	284.38	286.50	32	8,915	0.36%
2020/02/24	9	281.50	12	282.00	285.50	-3	8,919	-0.03%
2020/02/21	15	283.50	37	284.15	283.00	-22	8,925	-0.25%
2020/02/20	16	286.03	25	286.04	289.50	-9	8,875	-0.10%
2020/02/19	25	283.22	19	284.34	280.50	6	8,745	0.07%
2020/02/18	19	284.66	43	281.55	280.00	-24	8,692	-0.28%
2020/02/17	30	296.13	5	293.70	291.00	25	8,523	0.29%
2020/02/14	33	308.89	9	309.06	307.00	24	8,304	0.29%
2020/02/13	64	320.52	15	318.53	315.50	49	8,115	0.60%
2020/02/12	27	311.26	60	309.38	316.00	-33	7,839	-0.42%
2020/02/11	2	294.50	7.3	300.14	302.00	-5.3	7,658	-0.07%
2020/02/10	3	289.17	4	291.25	290.50	-1	7,652	-0.01%
2020/02/07	6	296.50	4	294.75	293.50	2	7,716	0.03%
2020/02/06	3	294.83	1	294.00	295.00	2	7,813	0.03%
2020/02/05	4	287.88	16.7	288.91	292.50	-12.7	7,736	-0.16%
2020/02/04	6	275.00	4	275.88	275.00	2	7,620	0.03%
2020/02/03	3	271.83	44	265.64	270.50	-41	7,671	-0.53%
2020/01/31	2	277.25	7	278.86	282.00	-5	7,660	-0.07%
2020/01/30	8	275.25	19	274.55	275.50	-11	7,732	-0.14%
2020/01/20	1	286.00	5	286.30	286.00	-4	7,977	-0.05%
2020/01/17	1	284.00	21	286.60	285.50	-20	8,044	-0.25%
2020/01/16	48	284.11	26	282.46	284.50	22	8,130	0.27%
2020/01/15	56	292.13	4	291.63	288.00	52	8,123	0.64%
2020/01/14	3	290.33	5	288.80	288.00	-2	8,121	-0.02%
2020/01/13	29	284.57	62	282.91	285.00	-33	8,103	-0.41%
2020/01/10	3	280.50	6	282.50	286.50	-3	8,123	-0.04%
2020/01/09	4	280.88	6	281.67	284.50	-2	8,179	-0.02%
2020/01/08	20	277.48	12	276.25	275.00	8	8,426	0.10%
2020/01/07	10	288.15	8.4	287.45	288.00	1.7	8,359	0.02%
2020/01/06	37	288.86	1	289.00	285.00	36	8,408	0.43%
2020/01/03	11	298.54	3	298.00	295.00	8	8,387	0.10%
2020/01/02	1	304.50	21	302.40	305.00	-20	8,316	-0.24%
2019/12/31	8	294.94	7	295.00	294.00	1	8,276	0.01%
2019/12/30	7	298.57	3	301.17	297.50	4	8,278	0.05%
2019/12/27	13	303.00	7	305.29	298.50	6	8,317	0.07%
2019/12/26	3	298.17	6	298.92	300.00	-3	8,232	-0.04%
2019/12/25	1	293.00	1	294.50	295.00	0	8,188	0.00%
2019/12/24	0	0.00	6	293.75	293.50	-6	8,252	-0.07%
2019/12/23	1	286.50	7	286.43	288.00	-6	8,281	-0.07%
2019/12/20	26	286.00	9	285.78	283.00	17	8,319	0.20%
2019/12/19	14.1	293.90	0	0.00	291.50	14.1	8,349	0.17%
2019/12/18	2	298.75	3	299.67	301.00	-1	8,266	-0.01%
2019/12/17	28	301.41	21	302.62	300.50	7	8,325	0.08%
2019/12/16	2	295.76	32	296.97	295.50	-30	8,315	-0.36%
2019/12/13	16	298.69	12	300.42	296.00	4	8,740	0.05%
2019/12/12	13.5	291.63	25	295.10	298.00	-11.5	8,808	-0.13%
2019/12/11	4.2	286.92	7	287.14	286.00	-2.8	8,621	-0.03%
2019/12/10	16.6	285.55	11	285.95	285.00	5.6	8,648	0.06%
2019/12/09	2	294.25	2	294.00	294.50	0	8,555	0.00%
2019/12/06	16	293.78	13	290.27	290.00	3	8,608	0.03%
2019/12/05	17.1	290.72	40	289.25	292.00	-22.9	8,593	-0.27%
2019/12/04	23	283.74	14	282.64	282.00	9	8,496	0.11%
2019/12/03	54	293.72	12	296.08	291.00	42	8,496	0.49%
2019/12/02	16	288.20	15	289.17	298.00	1	8,433	0.01%
2019/11/29	14	304.21	6	299.75	302.50	8	8,333	0.10%
2019/11/28	17	307.29	2	306.00	306.00	15	8,233	0.18%
2019/11/27	1.1	313.64	4	314.50	315.00	-2.9	8,196	-0.04%
2019/11/26	27.1	311.24	25	312.80	311.50	2.1	8,258	0.03%
2019/11/25	2	305.50	5	308.20	306.50	-3	8,364	-0.04%
2019/11/22	13	305.73	5	306.70	305.50	8	8,450	0.09%
2019/11/21	5	306.50	16	308.22	314.50	-11	8,476	-0.13%
2019/11/20	16	312.25	5	314.90	308.50	11	8,492	0.13%
2019/11/19	9	317.50	10	322.90	325.00	-1	8,573	-0.01%
2019/11/18	1	322.50	4.1	324.48	324.00	-3.1	8,600	-0.04%
2019/11/15	7	320.64	10	323.60	321.00	-3	8,751	-0.03%
2019/11/14	2	314.25	2	316.00	318.00	0	8,767	0.00%
2019/11/13	2	310.00	12	314.71	316.00	-10	8,857	-0.11%
2019/11/12	9	307.94	7	308.00	310.00	2	8,971	0.02%
2019/11/11	5	306.10	6	305.17	305.00	-1	9,139	-0.01%
2019/11/08	6	308.58	6	311.58	312.50	0	9,242	0.00%
2019/11/07	17	312.76	1	320.50	307.00	16	9,307	0.17%
2019/11/06	20	332.18	19	327.58	323.00	1	9,373	0.01%
2019/11/05	35	329.69	41	335.13	335.50	-6	9,407	-0.06%
2019/11/04	18	327.06	24	327.13	323.50	-6	9,536	-0.06%
2019/11/01	6	318.92	9	320.78	324.50	-3	9,647	-0.03%
2019/10/31	10	322.85	62	323.34	318.00	-52	9,814	-0.53%
2019/10/30	3	330.33	2	326.50	333.00	1	9,822	0.01%
2019/10/29	7	330.21	0	0.00	330.00	7	9,969	0.07%
2019/10/28	15	334.77	38	337.74	343.50	-23	10,054	-0.23%
2019/10/25	19	317.63	5	315.90	315.00	14	9,834	0.14%
2019/10/24	2	313.25	20	316.43	320.00	-18	9,891	-0.18%
2019/10/23	1	311.00	8	311.38	313.00	-7	9,982	-0.07%
2019/10/22	3	306.50	8	305.94	305.50	-5	10,155	-0.05%
2019/10/21	16	304.41	6	305.50	302.50	10	10,384	0.10%
2019/10/18	10	310.25	15	311.10	307.00	-5	10,715	-0.05%
2019/10/17	20	310.20	20	306.98	314.50	0	10,907	0.00%
2019/10/16	40	307.84	38	307.25	306.00	2	10,850	0.02%
2019/10/15	21	299.33	20	299.80	299.00	1	10,647	0.01%
2019/10/14	72	292.35	17	294.76	294.00	55	10,584	0.52%
2019/10/09	4	286.38	8	289.63	284.50	-4	10,522	-0.04%
2019/10/08	50	289.05	25	290.66	285.00	25	10,511	0.24%
2019/10/07	10	286.50	6	287.83	290.50	4	10,610	0.04%
2019/10/04	2	286.50	4	285.88	284.00	-2	10,666	-0.02%
2019/10/03	15	282.97	17	285.29	287.00	-2	10,718	-0.02%
2019/10/02	2	281.75	15	282.17	282.00	-13	10,728	-0.12%
2019/10/01	4	279.50	6	281.17	279.00	-2	10,883	-0.02%
2019/09/27	14	277.75	1	278.50	278.50	13	11,085	0.12%
2019/09/26	20	287.13	19	287.89	284.00	1	11,160	0.01%
2019/09/25	10	285.50	66	283.59	289.00	-56	11,294	-0.50%
2019/09/24	45	293.49	13	293.19	285.00	32	11,350	0.28%
2019/09/23	25	291.70	5	292.10	292.50	20	11,256	0.18%
2019/09/20	34	291.46	7	292.79	291.50	27	11,284	0.24%
2019/09/19	6	289.08	5	289.70	289.50	1	11,245	0.01%
2019/09/18	44	291.45	56	285.60	290.50	-12	11,228	-0.11%
2019/09/17	12	270.63	26	271.17	274.00	-14	10,850	-0.13%
2019/09/16	3	262.17	1	263.50	264.00	2	10,820	0.02%
2019/09/12	10	265.85	13	268.12	265.50	-3	10,913	-0.03%
2019/09/11	2	259.75	9	262.78	265.00	-7	11,178	-0.06%
2019/09/10	11	259.09	2	259.00	257.50	9	11,418	0.08%
2019/09/09	9	266.56	5	265.40	264.50	4	11,531	0.03%
2019/09/06	9	269.89	92	269.60	266.00	-83	11,785	-0.70%
2019/09/05	32	275.97	19	272.11	269.00	13	11,818	0.11%
2019/09/04	2	265.75	7	266.93	269.50	-5	11,793	-0.04%
2019/09/03	9	266.06	3	268.00	262.00	6	11,966	0.05%
2019/09/02	1	262.00	1	262.00	262.00	0	12,073	0.00%
2019/08/30	43	262.92	4	262.13	260.50	39	12,209	0.32%
2019/08/29	3	254.83	5	257.70	259.00	-2	12,400	-0.02%
2019/08/28	8	256.75	12	255.29	253.00	-4	12,711	-0.03%
2019/08/27	18	263.69	0	0.00	259.00	18	12,796	0.14%
2019/08/26	7	261.29	84	260.36	264.50	-77	12,990	-0.59%
2019/08/23	12	265.25	9	267.56	269.00	3	13,110	0.02%
2019/08/22	17	273.41	4	272.63	266.00	13	13,276	0.10%
2019/08/21	4	270.50	4	269.75	274.50	0	13,266	0.00%
2019/08/20	7	271.43	14	274.39	268.50	-7	13,378	-0.05%
2019/08/19	23	270.33	10	269.25	270.00	13	13,476	0.10%
2019/08/16	6	263.08	20	264.15	262.50	-14	13,655	-0.10%
2019/08/15	21	258.71	30	258.57	259.50	-9	14,022	-0.06%
2019/08/14	80	270.65	14.4	270.96	265.50	65.6	14,290	0.46%
2019/08/13	11	265.68	11	265.64	260.50	0	14,414	0.00%
2019/08/12	17	269.85	8	269.50	265.50	9	14,829	0.06%
2019/08/08	12	269.92	24	272.06	274.00	-12	14,978	-0.08%
2019/08/07	39	265.26	6	264.92	262.00	33	14,928	0.22%
2019/08/06	20	255.48	23	255.37	263.50	-3	14,924	-0.02%
2019/08/05	5	252.30	6	254.08	250.00	-1	14,769	-0.01%
2019/08/02	18	254.86	10	253.80	251.00	8	14,735	0.05%
2019/08/01	4	265.88	10	268.80	268.00	-6	14,604	-0.04%
2019/07/31	13	268.23	28	266.71	268.00	-15	14,598	-0.10%
2019/07/30	21	267.38	18	266.25	272.00	3	14,394	0.02%
2019/07/29	9	271.00	15	270.03	266.00	-6	14,304	-0.04%
2019/07/26	48	272.17	30	273.53	275.00	18	14,248	0.13%
2019/07/25	81	272.15	311	272.07	272.50	-230	14,173	-1.62%	大賣/鉅額交易
2019/07/24	64	271.30	64	272.51	276.00	0	14,131	0.00%
2019/07/23	41	264.17	29	265.16	262.50	12	14,172	0.08%
2019/07/22	31	251.66	51	249.50	260.00	-20	14,277	-0.14%
2019/07/19	7	235.93	3	235.33	236.50	4	13,962	0.03%
2019/07/18	1	224.50	4	225.25	227.00	-3	13,819	-0.02%
2019/07/17	6	225.58	11	225.95	227.00	-5	13,893	-0.04%
2019/07/16	3	223.33	2	224.50	224.00	1	13,923	0.01%
2019/07/15	0	0.00	4	221.25	221.50	-4	14,157	-0.03%
2019/07/12	13	220.77	8	220.44	220.00	5	14,556	0.03%
2019/07/11	7	226.86	9	227.11	223.50	-2	14,620	-0.01%
2019/07/10	2	222.00	23	222.11	222.00	-21	14,533	-0.14%
2019/07/09	3	220.00	13	219.81	222.00	-10	14,529	-0.07%
2019/07/08	1	213.50	0	0.00	218.00	1	14,503	0.01%
2019/07/05	10	220.25	8	218.38	216.50	2	14,567	0.01%
2019/07/04	10	224.40	25	221.70	221.00	-15	14,438	-0.10%
2019/07/03	47	214.23	19	213.61	217.00	28	14,300	0.20%
2019/07/02	22	215.09	32.1	216.89	218.00	-10.1	14,320	-0.07%
2019/07/01	10	211.50	7.3	212.31	213.00	2.7	14,185	0.02%
2019/06/28	3	202.17	8	200.94	199.00	-5	14,232	-0.04%
2019/06/27	6	199.25	5	201.00	197.00	1	14,323	0.01%
2019/06/26	6	198.58	15	199.90	195.50	-9	14,513	-0.06%
2019/06/25	11	198.91	7	199.57	198.50	4	14,654	0.03%
2019/06/24	8	196.88	113	195.81	198.50	-105	14,845	-0.71%	大賣/鉅額交易
2019/06/21	27	200.57	11	199.32	197.00	16	14,913	0.11%
2019/06/20	12	200.29	11	200.18	200.50	1	14,858	0.01%
2019/06/19	123	196.91	35	196.49	200.00	88	14,992	0.59%	大買/
2019/06/18	6	185.92	30	186.18	187.50	-24	14,709	-0.16%
2019/06/17	26	178.35	7	180.00	183.50	19	14,636	0.13%
2019/06/14	39	181.33	14	183.11	176.50	25	14,765	0.17%
2019/06/13	12	187.79	9	187.56	188.50	3	14,969	0.02%
2019/06/12	60	186.87	57	186.58	187.00	3	15,425	0.02%
2019/06/11	30	184.20	72	185.15	187.00	-42	15,519	-0.27%
2019/06/10	33	175.35	47	177.67	180.50	-14	15,322	-0.09%
2019/06/06	65	172.64	63	172.58	169.50	2	15,190	0.01%
2019/06/05	31	177.65	82	180.15	175.50	-51	15,103	-0.34%
2019/06/04	74	180.57	32	179.89	178.00	42	15,102	0.28%
2019/06/03	47	172.49	50	175.08	176.00	-3	14,898	-0.02%
2019/05/31	15	168.93	22	171.70	174.50	-7	14,748	-0.05%
2019/05/30	5	165.80	14	166.46	164.50	-9	14,567	-0.06%
2019/05/29	16	157.88	16	160.13	163.50	0	14,555	0.00%
2019/05/28	102	159.63	46	159.39	159.00	56	14,412	0.39%	大買/
2019/05/27	37	158.00	40	160.06	157.50	-3	14,533	-0.02%
2019/05/24	57	163.61	52	165.92	160.50	5	14,667	0.03%
2019/05/23	70	161.21	47	160.28	167.00	23	14,503	0.16%
2019/05/22	23	165.96	25	168.50	163.50	-2	14,386	-0.01%
2019/05/21	19	157.87	14	159.18	160.00	5	14,157	0.04%
2019/05/20	138	162.36	21	165.43	168.50	117	14,024	0.83%	大買/鉅額交易
2019/05/17	96	171.27	21	168.86	165.00	75	13,853	0.54%
2019/05/16	35	191.79	19	188.92	181.00	16	13,720	0.12%
2019/05/15	11	196.95	13	199.96	200.50	-2	13,730	-0.01%
2019/05/14	33	188.08	11	189.73	194.00	22	13,889	0.16%
2019/05/13	18	197.25	10	197.15	193.00	8	14,082	0.06%
2019/05/10	16	201.72	15	202.77	204.50	1	14,213	0.01%
2019/05/09	13	200.88	9	199.39	200.00	4	14,204	0.03%
2019/05/08	9	201.61	13	205.38	206.00	-4	14,171	-0.03%
2019/05/07	9	204.17	16	204.88	203.50	-7	14,258	-0.05%
2019/05/06	13	202.08	3	201.67	201.00	10	14,669	0.07%
2019/05/03	6	209.42	12	211.21	213.00	-6	14,718	-0.04%
2019/05/02	8	206.25	6	206.67	208.00	2	14,752	0.01%
2019/04/30	10	203.75	10	203.50	207.00	0	14,893	0.00%
2019/04/29	13	197.92	20	199.33	204.00	-7	15,028	-0.05%
2019/04/26	24	210.73	7	209.71	207.00	17	14,775	0.12%
2019/04/25	6	225.58	13	227.42	229.50	-7	14,433	-0.05%
2019/04/24	7	228.14	7	229.86	227.00	0	14,532	0.00%
2019/04/23	9	222.06	43.1	225.57	229.50	-34.1	14,473	-0.24%
2019/04/22	11	220.82	18	224.06	225.50	-7	14,383	-0.05%
2019/04/19	27	224.43	9	221.67	220.00	18	14,337	0.13%
2019/04/18	36	234.67	33	234.91	229.00	3	14,102	0.02%
2019/04/17	12	219.08	14	218.50	219.00	-2	13,675	-0.01%
2019/04/16	8	214.50	8	215.69	213.00	0	13,623	0.00%
2019/04/15	15	212.63	15	212.67	213.00	0	13,594	0.00%
2019/04/12	13	206.19	12	206.79	205.00	1	13,628	0.01%
2019/04/11	25	215.08	19	217.74	211.00	6	13,675	0.04%
2019/04/10	4	213.25	2	213.25	212.00	2	13,565	0.01%
2019/04/09	12	217.08	7	213.43	211.00	5	13,622	0.04%
2019/04/08	5	212.10	36	213.72	219.50	-31	13,591	-0.23%
2019/04/03	14	205.86	7	205.43	205.00	7	13,535	0.05%
2019/04/02	17	209.18	6	210.25	207.50	11	13,598	0.08%
2019/04/01	77	214.85	74	213.69	211.00	3	13,493	0.02%
2019/03/29	75	215.81	65	215.78	217.50	10	13,295	0.08%
2019/03/28	41	209.20	41	210.15	211.50	0	13,237	0.00%
2019/03/27	59	207.75	66	207.18	204.00	-7	13,144	-0.05%
2019/03/26	25	200.66	20	199.70	205.00	5	12,973	0.04%
2019/03/25	14	194.04	6.3	193.60	194.00	7.7	13,026	0.06%
2019/03/22	17	207.26	30	207.40	200.50	-13	13,000	-0.10%
2019/03/21	13	199.38	12	199.29	199.50	1	12,818	0.01%
2019/03/20	10	200.45	17	201.53	199.50	-7	12,832	-0.05%
2019/03/19	19	201.53	18	202.69	204.50	1	12,748	0.01%
2019/03/18	39	201.55	25.1	201.62	197.50	13.9	12,509	0.11%
2019/03/15	527	189.89	59	187.97	192.50	468	12,094	3.87%	大買/鉅額交易
2019/03/14	16	168.16	54	169.56	175.00	-38	11,692	-0.32%
2019/03/13	10	164.40	8	164.63	164.50	2	11,596	0.02%
2019/03/12	13	163.69	9	165.33	162.00	4	11,693	0.03%
2019/03/11	10.1	162.59	13	163.62	161.00	-2.9	11,801	-0.02%
2019/03/08	12.2	158.39	8	159.25	162.50	4.2	12,010	0.03%
2019/03/07	25	164.60	11	165.14	160.00	14	12,103	0.12%
2019/03/06	7	173.29	15	171.47	172.00	-8	12,101	-0.07%
2019/03/05	19	174.63	11	174.86	173.00	8	12,181	0.07%
2019/03/04	8	177.69	9	179.39	180.00	-1	12,413	-0.01%
2019/02/27	16.2	172.85	13	174.85	175.00	3.2	12,395	0.03%
2019/02/26	29	179.09	70	180.09	175.00	-41	12,504	-0.33%
2019/02/25	44	176.23	60	175.93	177.50	-16	12,357	-0.13%
2019/02/22	14	167.93	1	169.00	168.00	13	12,141	0.11%
2019/02/21	21	170.26	13	170.85	171.00	8	12,142	0.07%
2019/02/20	29	171.03	39	171.87	168.00	-10	12,042	-0.08%
2019/02/19	20	169.28	35	169.81	171.00	-15	11,894	-0.13%
2019/02/18	11	163.32	8	162.06	163.00	3	11,787	0.03%
2019/02/15	16	160.59	19	162.42	160.50	-3	11,927	-0.03%
2019/02/14	29	162.26	14	158.89	158.00	15	11,517	0.13%
2019/02/13	23	171.83	44	176.93	166.50	-21	11,357	-0.18%
2019/02/12	86	172.73	44	172.41	174.00	42	11,184	0.38%
2019/02/11	70	155.43	16	158.50	161.50	54	11,073	0.49%
2019/01/30	6	149.83	6	149.75	149.50	0	11,009	0.00%
2019/01/29	11	146.59	4	147.63	148.00	7	11,194	0.06%
2019/01/28	10	151.40	4	151.75	150.00	6	11,379	0.05%
2019/01/25	14	148.14	104	148.15	152.00	-90	11,487	-0.78%	大賣/
2019/01/24	15	139.63	19	140.24	142.00	-4	11,255	-0.04%
2019/01/23	4	135.75	20	135.18	138.50	-16	11,247	-0.14%
2019/01/22	10	136.55	84	136.81	136.50	-74	11,231	-0.66%
2019/01/21	7	132.71	16	132.81	135.00	-9	11,220	-0.08%
2019/01/18	1	125.50	3	124.33	126.00	-2	11,252	-0.02%
2019/01/17	7	121.50	22	121.50	123.50	-15	11,384	-0.13%
2019/01/16	16	124.44	9	123.67	122.00	7	11,694	0.06%
2019/01/15	2	125.75	4	125.63	126.00	-2	11,801	-0.02%
2019/01/14	22	125.66	6	124.58	124.00	16	11,890	0.13%
2019/01/11	84	123.71	21	123.31	123.00	63	12,077	0.52%
2019/01/10	31	120.76	7	121.79	120.00	24	12,032	0.20%
2019/01/09	3	119.17	8	120.00	120.00	-5	12,092	-0.04%
2019/01/08	7	117.50	8	118.38	116.50	-1	12,231	-0.01%
2019/01/07	3	116.67	5	118.00	115.50	-2	12,366	-0.02%
2019/01/04	11	114.82	30	110.68	114.00	-19	12,554	-0.15%
2019/01/03	23	117.24	2	115.00	114.00	21	12,783	0.16%
2019/01/02	2	119.50	2	120.00	121.00	0	12,917	0.00%
2018/12/28	5	120.10	5	121.30	118.00	0	12,977	0.00%
2018/12/27	2	119.50	6	119.83	119.00	-4	13,015	-0.03%
2018/12/26	9	118.17	2	119.75	115.00	7	12,998	0.05%
2018/12/25	9	118.44	10	120.45	121.50	-1	12,931	-0.01%
2018/12/24	2	117.75	3	119.83	118.00	-1	12,826	-0.01%
2018/12/22	2	116.25	2	117.25	117.00	0	12,832	0.00%
2018/12/21	2	114.75	17	111.97	119.50	-15	12,907	-0.12%
2018/12/20	4	118.88	0	0.00	116.50	4	12,820	0.03%
2018/12/19	136	125.43	6	128.08	124.00	130	12,767	1.02%	大買/鉅額交易
2018/12/18	4	125.38	7	125.79	126.00	-3	12,794	-0.02%
2018/12/17	2	120.75	14	122.89	123.50	-12	12,817	-0.09%
2018/12/14	3	116.67	2	116.50	118.00	1	12,938	0.01%
2018/12/13	13	121.92	4	122.50	121.50	9	13,086	0.07%
2018/12/12	9	122.33	13	122.81	122.50	-4	13,197	-0.03%
2018/12/11	12	117.67	5	117.90	118.00	7	13,201	0.05%
2018/12/10	1	112.00	1	113.50	115.00	0	13,562	0.00%
2018/12/07	9	117.83	5	119.00	116.50	4	13,730	0.03%
2018/12/06	6	116.75	35	118.57	114.00	-29	13,749	-0.21%
2018/12/05	25	125.60	5	124.70	122.50	20	13,691	0.15%
2018/12/04	19	135.68	28	133.98	131.00	-9	13,700	-0.07%
2018/12/03	23	135.76	20	135.58	137.00	3	13,658	0.02%
2018/11/30	28	126.68	34	123.87	126.50	-6	13,512	-0.04%
2018/11/29	72	120.31	18	123.75	120.00	54	13,689	0.39%
2018/11/28	12	119.67	8	119.81	120.50	4	13,647	0.03%
2018/11/27	25	112.42	21	114.88	119.00	4	13,506	0.03%
2018/11/26	9	108.00	17	106.82	109.00	-8	13,183	-0.06%
2018/11/23	11	105.32	11	107.91	104.00	0	13,101	0.00%
2018/11/22	17	105.44	27	107.22	103.00	-10	12,887	-0.08%
2018/11/21	19	103.03	5	103.70	105.50	14	12,829	0.11%
2018/11/20	5	103.80	1	103.00	102.50	4	12,779	0.03%
2018/11/19	6	101.50	9	100.33	102.00	-3	12,766	-0.02%
2018/11/16	21	99.73	56	99.74	97.00	-35	12,801	-0.27%
2018/11/15	49	95.36	36	95.83	97.50	13	12,877	0.10%
2018/11/14	86	98.67	73	97.24	95.80	13	12,790	0.10%
2018/11/13	2	97.70	1	97.70	97.70	1	12,579	0.01%
2018/11/12	11	108.68	5	108.60	108.50	6	12,658	0.05%
2018/11/09	10	111.20	12	111.63	113.50	-2	12,623	-0.02%
2018/11/08	32	116.45	15	118.67	113.50	17	12,628	0.13%
2018/11/07	14	116.25	22	116.34	117.00	-8	12,431	-0.06%
2018/11/06	40	118.20	15	114.37	109.50	25	12,296	0.20%
2018/11/05	15	114.60	21	114.93	121.50	-6	12,065	-0.05%
2018/11/02	13	108.81	12	110.00	110.50	1	11,790	0.01%
2018/11/01	5	100.48	36	104.13	104.50	-31	11,553	-0.27%
2018/10/31	5	96.02	18	96.96	95.00	-13	11,393	-0.11%
2018/10/30	2	91.45	3	91.70	90.00	-1	11,235	-0.01%
2018/10/29	65	91.13	107	88.80	91.60	-42	11,178	-0.38%	大賣/
2018/10/26	110	90.10	60	91.39	88.00	50	11,006	0.45%	大買/
2018/10/25	46	92.87	23	92.18	95.20	23	10,771	0.21%
2018/10/24	67	100.03	27	100.75	97.20	40	10,657	0.38%
2018/10/23	36	111.97	9	109.17	108.00	27	10,437	0.26%
2018/10/22	3	120.33	12	122.83	120.00	-9	10,230	-0.09%
2018/10/19	50	117.94	55	119.61	120.50	-5	10,509	-0.05%
2018/10/18	12	117.71	2	118.50	116.00	10	11,083	0.09%
2018/10/17	14	120.93	9	120.33	118.00	5	10,978	0.05%
2018/10/16	11	120.82	4	119.38	116.50	7	10,808	0.06%
2018/10/15	34	122.75	36	121.14	125.00	-2	10,732	-0.02%
2018/10/12	5	112.10	6	114.42	119.00	-1	10,562	-0.01%
2018/10/11	9	100.21	16	101.22	109.00	-7	10,393	-0.07%
2018/10/09	9	109.55	24	107.88	107.00	-15	10,149	-0.15%
2018/10/08	4	119.25	3	117.33	118.50	1	10,009	0.01%
2018/10/05	15	122.93	4	125.13	119.00	11	10,126	0.11%
2018/10/04	55	132.35	0	0.00	132.00	55	10,030	0.55%
2018/10/03	3	137.82	3	134.50	134.50	0	10,065	0.00%
2018/10/02	1	139.00	2	137.75	138.00	-1	10,057	-0.01%
2018/10/01	3	137.83	3	138.83	140.00	0	10,039	0.00%
2018/09/28	5	135.30	7	134.64	134.50	-2	10,031	-0.02%
2018/09/27	7	133.50	8	132.88	133.00	-1	9,983	-0.01%
2018/09/26	3	132.50	3	132.00	131.00	0	9,934	0.00%
2018/09/25	2	132.25	3	132.83	133.50	-1	9,985	-0.01%
2018/09/21	12	128.17	9	128.44	131.00	3	9,863	0.03%
2018/09/20	38	129.30	44	126.32	124.00	-6	9,651	-0.06%
2018/09/19	67	137.53	41	134.62	133.50	26	9,449	0.28%
2018/09/18	29	140.00	14	142.00	142.00	15	9,250	0.16%
2018/09/17	5	142.00	8	138.94	143.00	-3	9,089	-0.03%
2018/09/14	18	133.06	27	133.81	138.50	-9	9,021	-0.10%
2018/09/13	31	136.71	1	136.50	136.00	30	8,593	0.35%
2018/09/12	9	143.83	0	0.00	143.50	9	8,338	0.11%
2018/09/11	21	155.86	2	160.25	159.00	19	8,200	0.23%
2018/09/10	9	157.72	1	159.50	155.50	8	8,100	0.10%
2018/09/07	5	174.30	3	171.33	172.50	2	7,982	0.03%
2018/09/06	6	184.08	6	186.83	183.00	0	7,840	0.00%
2018/09/05	15	186.40	12	188.04	187.00	3	7,694	0.04%
2018/09/04	0	0.00	8	176.56	177.00	-8	7,238	-0.11%
2018/09/03	63	161.67	4	162.75	161.00	59	7,171	0.82%
2018/08/31	1	165.00	3	165.67	166.50	-2	7,261	-0.03%
2018/08/30	15	165.03	22	165.61	166.00	-7	7,253	-0.10%
2018/08/29	3	161.50	3	163.17	161.00	0	7,211	0.00%
2018/08/28	3	166.00	5	165.10	161.00	-2	7,219	-0.03%
2018/08/27	2	162.25	11	163.36	162.50	-9	7,197	-0.13%
2018/08/24	7	158.21	119	155.64	162.00	-112	7,176	-1.56%	大賣/鉅額交易
2018/08/23	13	160.62	9	160.61	160.00	4	7,222	0.06%
2018/08/22	8	165.50	9	165.78	162.50	-1	7,268	-0.01%
2018/08/21	1	156.00	8	156.13	158.50	-7	7,117	-0.10%
2018/08/20	16	147.66	11	149.09	151.00	5	7,064	0.07%
2018/08/17	106	147.99	5	148.50	146.50	101	6,996	1.44%	大買/鉅額交易
2018/08/16	7	140.65	7	141.14	144.00	0	6,930	0.00%
2018/08/15	11	146.64	19	146.29	145.50	-8	6,820	-0.12%
2018/08/14	3	155.50	1	155.00	156.00	2	6,756	0.03%
2018/08/13	7	153.86	2	153.50	153.50	5	6,797	0.07%
2018/08/10	2	166.00	1	166.50	165.00	1	6,750	0.01%
2018/08/09	2	166.49	5	165.00	165.00	-3	6,737	-0.04%
2018/08/08	14	171.89	2	173.00	169.00	12	6,766	0.18%
2018/08/07	8	167.31	5	169.70	170.50	3	6,795	0.04%
2018/08/06	13	165.15	30	163.73	165.00	-17	6,891	-0.25%
2018/08/03	0	0.00	3	159.33	162.00	-3	6,882	-0.04%
2018/08/02	3	154.00	8	155.38	156.00	-5	6,867	-0.07%
2018/08/01	8	154.06	5	155.10	156.00	3	6,847	0.04%
2018/07/31	0	0.00	1	148.00	148.00	-1	6,786	-0.01%
2018/07/30	9	148.83	5	154.40	146.00	4	6,718	0.06%
2018/07/27	5	162.90	7	162.93	161.00	-2	6,580	-0.03%
2018/07/26	16	166.53	21	166.86	166.00	-5	6,546	-0.08%
2018/07/25	56	169.18	27	169.57	165.00	29	6,133	0.47%
2018/07/24	0	182.50	0	0.00	182.50	0	5,292	0.00%
2018/07/23	24	202.50	0	0.00	202.50	24	5,335	0.45%
2018/07/20	16	231.84	8	230.38	225.00	8	5,591	0.14%
2018/07/19	3	227.50	22	227.32	229.50	-19	5,767	-0.33%
2018/07/18	19	222.58	0	0.00	222.00	19	5,691	0.33%
2018/07/17	25	235.92	36	233.57	228.50	-11	5,695	-0.19%
2018/07/16	16	241.81	17	240.97	239.00	-1	5,621	-0.02%
2018/07/13	21	234.14	45	234.19	241.00	-24	5,534	-0.43%
2018/07/12	19	219.47	3	220.00	221.00	16	5,439	0.29%
2018/07/11	7	212.36	22	213.30	215.00	-15	5,479	-0.27%
2018/07/10	1	206.00	9	203.67	207.50	-8	5,510	-0.15%
2018/07/09	7	198.93	5	195.90	196.50	2	5,570	0.04%
2018/07/06	23	199.13	3	203.00	202.50	20	5,543	0.36%
2018/07/05	4	202.38	2	203.25	200.50	2	5,499	0.04%
2018/07/04	1	192.00	4	197.63	199.50	-3	5,465	-0.05%
2018/07/03	22	203.48	40	201.95	194.50	-18	5,445	-0.33%
2018/07/02	47	224.33	206	223.35	217.00	-159	5,376	-2.96%	大賣/鉅額交易
2018/06/29	0	0.00	20	218.13	219.50	-20	5,384	-0.37%
2018/06/28	30.6	217.61	8	218.00	216.00	22.6	5,355	0.42%
2018/06/27	4	226.75	94	225.86	219.50	-90	5,370	-1.68%
2018/06/26	3	218.67	3	221.50	228.00	0	5,397	0.00%
2018/06/25	8	223.75	6	224.00	220.00	2	5,449	0.04%
2018/06/22	15	234.23	2	233.50	233.00	13	5,465	0.24%
2018/06/21	1	239.50	2	240.75	238.50	-1	5,495	-0.02%
2018/06/20	17	230.85	17	233.21	238.00	0	5,581	0.00%
2018/06/19	5	239.00	2	241.75	236.00	3	5,585	0.05%
2018/06/15	2	251.50	54	250.69	245.50	-52	5,595	-0.93%
2018/06/14	9	241.17	1	242.00	241.50	8	5,617	0.14%
2018/06/13	3	245.50	1	248.00	244.50	2	5,659	0.04%
2018/06/12	1	247.00	54	248.55	247.00	-53	5,734	-0.92%
2018/06/11	8	242.75	2	242.25	242.50	6	5,828	0.10%
2018/06/08	13	252.54	2	256.25	251.00	11	5,864	0.19%
2018/06/07	2	270.00	3	270.67	269.50	-1	6,026	-0.02%
2018/06/06	2	269.50	12	270.58	273.00	-10	6,164	-0.16%
2018/06/05	8	260.50	3	262.50	264.00	5	6,168	0.08%
2018/06/04	0	0.00	8	259.69	263.50	-8	6,255	-0.13%
2018/06/01	0	0.00	4	249.75	251.50	-4	6,236	-0.06%
2018/05/31	11	247.86	37	249.36	243.50	-26	6,277	-0.41%
2018/05/30	9	250.67	2	255.00	248.00	7	6,181	0.11%
2018/05/29	14	271.46	2	271.00	268.50	12	6,082	0.20%
2018/05/28	3	279.67	6	280.08	279.00	-3	6,078	-0.05%
2018/05/25	0	0.00	2	274.25	274.00	-2	6,135	-0.03%
2018/05/24	4	275.13	3	276.83	273.50	1	6,193	0.02%
2018/05/23	5	270.00	2	270.50	271.50	3	6,232	0.05%
2018/05/22	54	275.97	12	274.79	274.00	42	6,319	0.66%
2018/05/21	4	270.75	7	271.64	268.50	-3	6,363	-0.05%
2018/05/18	3	260.83	0	0.00	257.00	3	6,358	0.05%
2018/05/17	3	265.33	56	260.28	265.00	-53	6,502	-0.82%
2018/05/16	4	270.50	21	271.19	265.00	-17	6,546	-0.26%
2018/05/15	13	274.00	4	274.13	269.00	9	6,644	0.14%
2018/05/14	33	281.56	19	276.68	286.50	14	6,681	0.21%
2018/05/11	52	262.10	6	263.67	263.00	46	6,557	0.70%
2018/05/10	65	252.31	4	255.88	257.00	61	6,655	0.92%
2018/05/09	3	241.50	2	243.00	243.00	1	6,712	0.01%
2018/05/08	2	237.25	7	240.29	240.00	-5	6,785	-0.07%
2018/05/07	2	231.75	0	0.00	230.00	2	6,956	0.03%
2018/05/04	0	0.00	4	238.00	236.50	-4	7,036	-0.06%
2018/05/03	0	0.00	1	240.00	232.00	-1	7,172	-0.01%
2018/05/02	1	236.00	8	232.06	232.00	-7	7,288	-0.10%
2018/04/30	0	0.00	3	228.00	224.50	-3	7,445	-0.04%
2018/04/27	5	221.70	3	219.50	222.50	2	7,569	0.03%
2018/04/26	28	223.61	19	227.42	218.00	9	7,697	0.12%
2018/04/25	35	230.80	51	231.59	231.00	-16	7,572	-0.21%
2018/04/24	9	254.50	0	0.00	254.50	9	7,352	0.12%
2018/04/23	20	285.80	16	287.59	282.50	4	7,457	0.05%
2018/04/20	19	301.81	19	300.79	297.50	0	7,500	0.00%
2018/04/19	8	307.81	7	311.50	312.00	1	7,684	0.01%
2018/04/18	29	306.57	105	309.61	306.00	-76	7,953	-0.96%	大賣/
2018/04/17	25	321.24	40	321.83	311.50	-15	7,957	-0.19%
2018/04/16	8	330.44	6	329.50	331.00	2	8,085	0.02%
2018/04/13	8	319.44	12	319.50	318.50	-4	8,134	-0.05%
2018/04/12	6	312.17	10	311.50	309.50	-4	8,079	-0.05%
2018/04/11	24	310.88	6	309.00	306.50	18	8,184	0.22%
2018/04/10	7	311.29	0	0.00	306.00	7	8,247	0.08%
2018/04/09	9	312.67	7	305.93	305.50	2	8,381	0.02%
2018/04/03	6	309.33	9	308.94	308.00	-3	8,408	-0.04%
2018/04/02	4	314.88	6	317.50	310.50	-2	8,435	-0.02%
2018/03/31	8	314.75	3.3	313.58	314.50	4.7	8,487	0.06%
2018/03/30	77	319.68	24	316.96	314.00	53	8,593	0.62%
2018/03/29	19	312.34	10	313.05	313.00	9	8,684	0.10%
2018/03/28	19	315.42	25	311.80	308.00	-6	8,665	-0.07%
2018/03/27	26	312.71	13	311.46	313.00	13	8,632	0.15%
2018/03/26	10	301.05	9	302.67	302.00	1	8,615	0.01%
2018/03/23	16	296.84	18	296.47	295.00	-2	8,722	-0.02%
2018/03/22	8	313.00	16	313.34	305.00	-8	8,841	-0.09%
2018/03/21	15	316.97	12	317.29	315.00	3	8,986	0.03%
2018/03/20	17	309.97	20	308.98	315.00	-3	9,121	-0.03%
2018/03/19	13	318.38	10	315.55	311.00	3	9,411	0.03%
2018/03/16	25	317.60	32	316.05	315.00	-7	9,524	-0.07%
2018/03/15	30	315.23	21	317.14	321.50	9	9,732	0.09%
2018/03/14	24	313.06	19	311.97	309.50	5	9,709	0.05%
2018/03/13	75	308.13	23	313.13	315.50	52	9,762	0.53%
2018/03/12	16	285.91	26	290.29	297.00	-10	9,644	-0.10%
2018/03/09	5	275.10	41	275.18	270.00	-36	9,732	-0.37%
2018/03/08	12	273.71	12	273.92	272.50	0	9,865	0.00%
2018/03/07	17	263.24	10	265.10	265.00	7	9,809	0.07%
2018/03/06	19	259.89	23	260.50	264.50	-4	9,941	-0.04%
2018/03/05	39	258.94	4	258.25	250.50	35	10,400	0.34%
2018/03/02	4	262.38	2	265.25	260.50	2	10,514	0.02%
2018/03/01	3	268.50	13	269.50	270.00	-10	10,555	-0.09%
2018/02/27	27	273.37	10	271.00	268.50	17	10,655	0.16%
2018/02/26	7	266.07	9	265.50	268.00	-2	10,686	-0.02%
2018/02/23	15	261.97	15	262.47	262.50	0	10,717	0.00%
2018/02/22	11	260.14	49	257.46	256.50	-38	10,835	-0.35%
2018/02/21	9	253.61	11	255.86	256.00	-2	10,886	-0.02%
2018/02/12	1	250.50	3	247.33	243.00	-2	10,927	-0.02%
2018/02/09	8	239.56	34	227.21	249.50	-26	11,078	-0.23%
2018/02/08	17	238.00	2	237.25	238.00	15	11,004	0.14%
2018/02/07	14	252.21	9	251.50	242.50	5	10,967	0.05%
2018/02/06	48	240.32	60	236.05	235.00	-12	10,913	-0.11%
2018/02/05	3	255.83	32	252.75	256.50	-29	10,879	-0.27%
2018/02/02	70	264.96	16	264.28	263.00	54	10,909	0.50%
2018/02/01	16	259.88	60	258.58	258.50	-44	10,886	-0.40%
2018/01/31	2	251.75	9	257.17	261.00	-7	10,866	-0.06%
2018/01/30	5	259.50	11	259.05	252.00	-6	10,866	-0.06%
2018/01/29	21	243.33	32	246.17	252.00	-11	10,798	-0.10%
2018/01/26	26	239.96	8	239.81	239.50	18	10,843	0.17%
2018/01/25	29	244.81	9	249.44	240.00	20	10,798	0.19%
2018/01/24	11	248.91	3	249.00	249.50	8	10,780	0.07%
2018/01/23	23	259.80	13	264.35	255.00	10	10,753	0.09%
2018/01/22	22	264.91	25	258.34	269.50	-3	10,826	-0.03%
2018/01/19	28	266.09	10	265.65	259.50	18	10,818	0.17%
2018/01/18	6	277.08	23	273.85	272.50	-17	10,773	-0.16%
2018/01/17	3	269.67	1	272.00	269.00	2	10,754	0.02%
2018/01/16	4	268.25	6	267.25	269.00	-2	10,768	-0.02%
2018/01/15	10	257.20	11	261.14	265.00	-1	10,666	-0.01%
2018/01/12	17	258.56	8	258.31	252.50	9	10,467	0.09%
2018/01/11	2	270.00	11	269.86	269.00	-9	10,245	-0.09%
2018/01/10	17	271.38	3	273.33	270.00	14	10,133	0.14%
2018/01/09	30	284.92	14	286.93	280.00	16	10,013	0.16%
2018/01/08	7	300.14	8	301.50	299.00	-1	9,879	-0.01%
2018/01/05	10	311.85	5	308.30	303.00	5	9,898	0.05%
2018/01/04	6	305.08	13	303.81	303.50	-7	9,955	-0.07%
2018/01/03	10	300.20	23	297.74	304.00	-13	9,950	-0.13%
2018/01/02	8	279.31	8	281.44	283.00	0	9,872	0.00%