可成 (2474)-亞東券商分點個股進出

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

可成

(2474)

可現股當沖

股價
208.0
漲跌
▲2.5
漲幅
+1.22%
成交量
2,587張
產業
上市其他電子類股
1229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

可成 (2474)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/11	1	207.50	0	0.00	208.00	1	2,210	0.05%
2024/04/01	3	214.33	0	0.00	212.00	3	2,183	0.14%
2024/03/29	1	215.50	2	218.75	219.00	-1	2,157	-0.05%
2024/03/28	0	0.00	2	216.50	217.50	-2	2,062	-0.10%
2024/03/26	0.1	208.00	14	209.50	210.00	-13.9	2,129	-0.65%
2024/03/25	1.2	211.64	0	0.00	211.50	1.2	2,193	0.06%
2024/03/22	5	211.30	4	210.00	214.00	1	2,235	0.04%
2024/03/21	0	0.00	7.3	223.82	224.00	-7.3	2,246	-0.32%
2024/03/20	0	0.00	1	219.00	216.50	-1	2,246	-0.04%
2024/03/18	0.1	214.00	0	0.00	214.50	0.1	2,150	0.00%
2024/03/15	14.1	210.53	1	215.49	215.00	13.1	2,136	0.61%
2024/03/13	0.1	207.00	0	0.00	208.50	0.1	2,052	0.00%
2024/03/12	0	0.00	1	206.00	206.00	-1	2,062	-0.05%
2024/03/08	0.2	198.00	2	199.00	197.50	-1.8	2,065	-0.09%
2024/03/04	0	0.00	1	198.00	198.50	-1	2,275	-0.04%
2024/03/01	0	0.00	1	197.50	197.00	-1	2,362	-0.04%
2024/02/29	1	195.50	0	0.00	197.00	1	2,429	0.04%
2024/02/27	0	0.00	1	197.50	195.50	-1	2,486	-0.04%
2024/02/26	1	196.00	0	0.00	195.50	1	2,518	0.04%
2024/02/23	2	196.75	0	0.00	196.50	2	2,548	0.08%
2024/02/22	0	0.00	1	201.00	200.50	-1	2,579	-0.04%
2024/02/20	0	0.00	1	199.50	200.00	-1	2,626	-0.04%
2024/02/19	0	0.00	3	197.83	199.50	-3	2,641	-0.11%
2024/01/26	0	0.00	1	194.50	195.50	-1	2,718	-0.04%
2024/01/23	2	195.00	0	0.00	193.50	2	2,724	0.07%
2024/01/09	0.1	198.00	0	0.00	197.50	0.1	2,702	0.00%
2024/01/05	0	0.00	3	197.17	197.00	-3	2,727	-0.11%
2023/12/29	1	194.50	0	0.00	194.00	1	2,730	0.04%
2023/12/26	0	0.00	1	193.50	194.50	-1	2,719	-0.04%
2023/12/25	0	0.00	1	192.50	193.00	-1	2,732	-0.04%
2023/12/22	1	190.00	2	190.50	191.00	-1	2,728	-0.04%
2023/12/21	2	187.25	11	186.18	189.00	-9	2,689	-0.33%
2023/12/20	11	190.82	1	192.50	191.00	10	2,582	0.39%
2023/12/18	0	0.00	1	189.50	189.50	-1	2,459	-0.04%
2023/12/15	2	185.00	0	0.00	185.00	2	2,399	0.08%
2023/12/07	4	184.88	0	0.00	183.50	4	2,462	0.16%
2023/12/01	0.1	196.50	0	0.00	195.50	0.1	2,469	0.00%
2023/11/30	1	197.00	1.4	199.89	194.50	-0.4	2,436	-0.01%
2023/11/29	1	197.00	1	198.00	196.50	0	2,296	0.00%
2023/11/27	1	197.00	3.1	198.00	196.00	-2.1	2,280	-0.09%
2023/11/24	0	196.50	1.9	200.83	197.50	-1.9	2,253	-0.08%
2023/11/21	1	197.00	2.1	196.24	196.00	-1.1	2,123	-0.05%
2023/11/20	1	194.50	0.3	193.10	194.00	0.8	2,080	0.04%
2023/11/17	0	0.00	0	191.00	191.50	0	2,043	0.00%
2023/11/16	0	0.00	2	188.75	189.50	-2	2,045	-0.10%
2023/11/15	0	0.00	0.3	187.00	186.50	-0.3	2,035	-0.02%
2023/11/14	1	185.00	0	0.00	185.00	1	2,027	0.05%
2023/11/10	0	0.00	3	187.33	187.50	-3	2,037	-0.15%
2023/10/23	0	0.00	3	182.00	181.50	-3	2,149	-0.14%
2023/10/19	0	0.00	6	185.92	185.00	-6	2,172	-0.28%
2023/10/13	0	0.00	2	185.25	185.50	-2	2,259	-0.09%
2023/10/12	0	0.00	5	184.50	184.50	-5	2,241	-0.22%
2023/10/02	0	0.00	5.1	184.49	183.50	-5.1	2,222	-0.23%
2023/09/22	0	0.00	1	180.50	180.50	-1	2,263	-0.04%
2023/09/21	0	0.00	1	181.00	179.00	-1	2,299	-0.04%
2023/09/20	1	181.50	0.1	183.00	181.50	0.9	2,313	0.04%
2023/09/19	0	0.00	1	184.50	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	10	184.50	183.50	-10	2,347	-0.43%
2023/09/15	1	183.00	0	0.00	182.00	1	2,366	0.04%
2023/09/14	0	0.00	6	183.00	182.50	-6	2,321	-0.26%
2023/09/12	1	183.50	0	0.00	183.50	1	2,392	0.04%
2023/09/07	1	180.50	0	0.00	180.50	1	2,359	0.04%
2023/09/06	1	182.50	0	0.00	182.50	1	2,310	0.04%
2023/09/04	1	179.50	0	0.00	180.50	1	2,269	0.04%
2023/08/31	0	0.00	2	179.25	180.50	-2	2,244	-0.09%
2023/08/30	3	177.00	5	175.50	177.00	-2	2,125	-0.09%
2023/08/28	0	0.00	1	171.00	171.00	-1	2,076	-0.05%
2023/08/23	0	0.00	0	169.00	169.00	0	2,117	0.00%
2023/08/22	1	166.50	1	167.50	167.50	0	2,117	0.00%
2023/08/18	0	166.50	0	0.00	166.50	0	2,109	0.00%
2023/08/16	1	171.00	0	0.00	170.00	1	2,082	0.05%
2023/08/11	1	173.50	0	0.00	172.50	1	2,075	0.05%
2023/08/09	0	0.00	0	176.50	177.00	0	2,039	0.00%
2023/08/08	0.2	176.00	0	0.00	176.00	0.2	2,019	0.01%
2023/08/04	1	174.50	0	0.00	174.00	1	2,013	0.05%
2023/08/02	0	0.00	0	175.00	174.00	0	2,005	0.00%
2023/07/31	5	175.00	0	174.50	173.50	5	1,991	0.25%
2023/07/28	1	174.50	1	175.50	175.00	0	1,978	0.00%
2023/07/27	0	0.00	0	178.50	178.00	0	1,971	0.00%
2023/07/26	0	0.00	0.1	177.36	176.50	-0.1	1,954	0.00%
2023/07/25	0	0.00	1	175.52	176.00	-1	1,956	-0.05%
2023/07/24	0	0.00	0	176.00	176.00	0	1,953	0.00%
2023/07/21	0	0.00	0	175.50	174.50	0	1,905	0.00%
2023/07/20	0	0.00	0	178.00	177.50	0	1,857	0.00%
2023/07/19	2	177.75	0	177.50	177.50	2	1,813	0.11%
2023/07/18	0	0.00	3	179.18	181.00	-3	1,760	-0.17%
2023/07/17	0	0.00	0.1	174.50	174.00	-0.1	1,711	0.00%
2023/07/14	0	0.00	0	176.00	176.00	0	1,719	0.00%
2023/07/13	0	0.00	0	175.75	175.50	0	1,731	0.00%
2023/07/07	0.1	172.00	0.1	172.00	172.50	0	1,712	0.00%
2023/07/06	0.1	175.50	0	0.00	173.00	0.1	1,706	0.01%
2023/06/30	2.2	176.86	0	0.00	175.50	2.2	1,657	0.13%
2023/06/29	0.1	182.00	0	0.00	179.50	0.1	1,641	0.01%
2023/06/28	1	190.00	0	0.00	190.00	1	1,581	0.06%
2023/06/27	0	0.00	1	191.00	189.50	-1	1,538	-0.07%
2023/06/21	0	0.00	0	191.00	190.00	0	1,482	0.00%
2023/06/20	0	0.00	0	189.75	190.50	0	1,446	0.00%
2023/06/19	0	0.00	0	187.50	187.50	0	1,435	0.00%
2023/06/16	0	0.00	1	187.52	186.50	-1	1,443	-0.07%
2023/06/15	1	191.50	0	191.83	192.00	1	1,366	0.07%
2023/06/13	0	194.00	12.3	193.54	194.00	-12.2	1,482	-0.82%
2023/06/12	0.3	191.50	0	191.00	191.50	0.3	1,510	0.02%
2023/06/09	0	0.00	10.3	191.48	190.50	-10.3	1,543	-0.67%
2023/06/07	0.2	189.50	0	0.00	190.00	0.2	1,607	0.01%
2023/06/02	0	0.00	5	190.00	189.50	-5	1,672	-0.30%
2023/05/31	2	187.00	1	187.50	185.50	1	1,695	0.06%
2023/05/29	0	0.00	5	190.00	189.00	-5	1,715	-0.29%
2023/05/19	0	0.00	8.1	189.81	189.50	-8.1	1,805	-0.45%
2023/05/18	0	0.00	1	188.50	188.50	-1	1,822	-0.05%
2023/05/16	1	186.50	0	0.00	186.00	1	1,811	0.06%
2023/05/08	0.1	184.00	0	0.00	184.50	0.1	1,955	0.01%
2023/04/19	0	0.00	50	182.15	182.50	-50	2,232	-2.24%
2023/04/12	0.1	184.50	0	0.00	184.00	0.1	2,217	0.00%
2023/04/06	5	187.50	0	0.00	186.50	5	2,225	0.22%
2023/03/30	18	189.00	0	0.00	189.50	18	2,315	0.78%
2023/03/28	0	0.00	2	190.00	189.00	-2	2,517	-0.08%
2023/03/27	0	0.00	5	191.00	190.00	-5	2,654	-0.19%
2023/03/24	27	189.00	0	0.00	189.50	27	2,789	0.97%
2023/03/21	0	188.50	0	0.00	188.00	0	2,887	0.00%
2023/03/17	0	0.00	1	187.50	187.50	-1	2,901	-0.03%
2023/03/16	1	185.50	1	184.50	185.50	0	2,854	0.00%
2023/03/14	0	0.00	1	186.50	185.50	-1	2,898	-0.03%
2023/03/13	0	0.00	1	186.50	186.00	-1	2,935	-0.03%
2023/03/10	1.1	184.00	1	185.00	184.50	0.1	2,998	0.00%
2023/03/09	0	0.00	55	186.50	185.50	-55	3,107	-1.77%
2023/03/06	0	0.00	2	187.50	187.50	-2	3,383	-0.06%
2023/03/03	5	188.00	0	0.00	188.00	5	3,436	0.15%
2023/03/02	0	0.00	1	187.50	189.00	-1	3,485	-0.03%
2023/03/01	0	0.00	1	187.00	186.00	-1	3,490	-0.03%
2023/02/24	1.1	185.95	0	0.00	184.50	1.1	3,493	0.03%
2023/02/22	0	0.00	1	189.00	189.00	-1	3,443	-0.03%
2023/02/20	0	189.00	0	189.00	190.00	0	3,515	0.00%
2023/02/17	0	0.00	1	189.50	189.00	-1	3,579	-0.03%
2023/02/13	0	0.00	1	187.98	187.50	-1	3,809	-0.03%
2023/02/07	0	0.00	1	185.50	186.50	-1	3,789	-0.03%
2023/02/03	0	0.00	1	186.00	185.50	-1	3,767	-0.03%
2023/02/01	0	0.00	2.8	184.64	185.50	-2.8	3,735	-0.07%
2023/01/17	0	0.00	3	175.00	175.00	-3	3,687	-0.08%
2023/01/13	0	0.00	3	176.00	176.00	-3	3,760	-0.08%
2023/01/10	0	0.00	5	176.20	177.50	-5	3,835	-0.13%
2023/01/09	0.7	174.03	0	0.00	175.50	0.7	3,831	0.02%
2023/01/06	0	172.50	1	172.50	171.50	-1	3,857	-0.03%
2023/01/04	0	170.50	2	171.75	171.50	-2	3,913	-0.05%
2023/01/03	0	0.00	1	170.50	170.50	-1	3,934	-0.03%
2022/12/30	0	169.00	0	0.00	169.00	0	3,931	0.00%
2022/12/28	0	168.50	0	0.00	169.00	0	3,967	0.00%
2022/12/27	0	168.00	0	0.00	169.00	0	3,975	0.00%
2022/12/26	0	169.50	1	168.50	169.50	-1	3,994	-0.02%
2022/12/23	1	167.50	2	169.25	169.00	-1	4,024	-0.02%
2022/12/22	0	0.00	4	169.50	172.00	-4	4,009	-0.10%
2022/12/21	3	166.67	1	166.50	167.00	2	3,936	0.05%
2022/12/20	3.1	167.23	0	0.00	168.50	3.1	3,839	0.08%
2022/12/19	8	169.94	5	172.20	169.00	3	3,767	0.08%
2022/12/16	0.1	173.47	0	0.00	172.00	0.1	3,645	0.00%
2022/12/15	1	173.50	1	175.00	174.00	0	3,555	0.00%
2022/12/14	0.1	175.00	0	0.00	175.50	0.1	3,570	0.00%
2022/12/13	0.1	173.50	0	0.00	173.00	0.1	3,528	0.00%
2022/12/12	0.1	174.50	2	174.00	174.50	-1.9	3,487	-0.05%
2022/12/09	2.1	173.52	0	0.00	173.50	2.1	3,517	0.06%
2022/12/08	5	174.30	1	175.00	174.00	4	3,509	0.11%
2022/12/07	0	0.00	24	176.00	176.50	-24	3,479	-0.69%
2022/12/06	1	175.50	0	0.00	175.00	1	3,411	0.03%
2022/12/05	0.1	176.50	2	175.00	176.00	-1.9	3,351	-0.06%
2022/12/02	1.1	175.14	0	0.00	176.50	1.1	3,300	0.03%
2022/12/01	38.1	178.79	1	182.00	177.00	37.1	3,222	1.15%
2022/11/30	0	0.00	23	184.35	183.00	-23	3,134	-0.73%
2022/11/29	0.1	179.00	0	0.00	181.00	0.1	3,057	0.00%
2022/11/28	2.1	176.52	2	178.75	180.00	0.1	3,058	0.00%
2022/11/25	6.1	177.17	3	178.50	180.00	3.1	3,059	0.10%
2022/11/24	4.2	177.18	1	180.50	180.50	3.2	3,127	0.10%
2022/11/23	0.4	180.00	0	0.00	180.00	0.4	3,153	0.01%
2022/11/22	4	177.38	0	0.00	179.50	4	3,159	0.13%
2022/11/21	3.1	180.47	0	0.00	182.00	3.1	3,135	0.10%
2022/11/18	11	184.59	0	0.00	184.00	11	3,098	0.35%
2022/11/17	0	186.50	7	187.21	187.50	-7	3,099	-0.23%
2022/11/16	7	184.93	1	186.00	186.00	6	3,106	0.19%
2022/11/14	0	183.50	23	184.63	184.50	-23	3,031	-0.76%
2022/11/11	6.1	178.58	4	179.63	180.00	2.1	2,974	0.07%
2022/11/10	0	0.00	1	178.50	180.00	-1	2,956	-0.03%
2022/11/09	1	176.00	0	0.00	176.50	1	2,927	0.03%
2022/11/04	2	171.00	2	171.50	171.00	0	2,902	0.00%
2022/10/28	0	0.00	1	167.50	167.00	-1	2,960	-0.03%
2022/10/27	0	0.00	0.4	165.50	167.50	-0.4	2,949	-0.01%
2022/10/26	1	160.00	1	161.00	164.50	0	2,938	0.00%
2022/10/25	0	0.00	4	161.50	162.50	-4	2,907	-0.14%
2022/10/24	6	165.58	31	164.02	164.50	-25	2,886	-0.87%
2022/10/19	0	0.00	4	172.00	170.50	-4	2,819	-0.14%
2022/10/18	1	170.50	2	171.25	171.00	-1	2,778	-0.04%
2022/10/17	1	168.00	121	169.47	170.50	-120	2,786	-4.31%	大賣/鉅額交易
2022/10/14	60	172.50	4	172.25	172.00	56	2,793	2.00%
2022/10/13	0	0.00	31	168.06	168.50	-31	2,804	-1.11%
2022/10/12	2	168.00	4	168.63	168.00	-2	2,807	-0.07%
2022/10/11	2	170.00	2	170.75	169.50	0	2,813	0.00%
2022/10/07	0	0.00	1	172.50	172.50	-1	2,799	-0.04%
2022/10/06	61	173.50	4	172.75	174.00	57	2,834	2.01%
2022/10/05	64	170.76	0	0.00	170.00	64	2,843	2.25%
2022/10/04	0	0.00	7	170.71	172.00	-7	2,836	-0.25%
2022/10/03	4	170.13	0	0.00	169.00	4	2,816	0.14%
2022/09/29	0	0.00	2	170.50	171.00	-2	2,792	-0.07%
2022/09/27	0	0.00	2	170.50	171.00	-2	2,798	-0.07%
2022/09/26	2	170.25	3	170.50	170.00	-1	2,790	-0.04%
2022/09/22	1	169.50	2	171.00	171.00	-1	2,779	-0.04%
2022/09/21	1	175.50	4	173.00	172.00	-3	2,742	-0.11%
2022/09/19	1	172.00	1	173.00	173.50	0	2,720	0.00%
2022/09/16	0	0.00	1	172.50	172.50	-1	2,737	-0.04%
2022/09/15	2	172.00	0	0.00	173.00	2	2,711	0.07%
2022/09/14	2	169.75	1	172.00	171.00	1	2,709	0.04%
2022/09/08	1	166.00	1	167.00	169.00	0	2,759	0.00%
2022/09/07	0	0.00	2	167.00	166.00	-2	2,761	-0.07%
2022/09/06	6	165.33	0	0.00	164.50	6	2,749	0.22%
2022/09/05	6	170.33	0.1	170.50	169.50	5.9	2,714	0.22%
2022/09/02	2.2	181.50	2	183.00	181.00	0.2	2,647	0.01%
2022/08/31	1.1	180.33	14	183.36	185.50	-12.9	2,556	-0.50%
2022/08/30	1.1	183.95	7	185.07	183.00	-5.9	2,481	-0.24%
2022/08/29	3	180.00	1	181.00	181.00	2	2,450	0.08%
2022/08/26	0	0.00	2	182.00	183.00	-2	2,481	-0.08%
2022/08/25	0	0.00	10	183.00	180.50	-10	2,548	-0.39%
2022/08/24	0	0.00	1	181.50	180.50	-1	2,645	-0.04%
2022/08/23	0	0.00	0	179.00	178.50	0	2,767	0.00%
2022/08/19	1	178.50	0	0.00	178.00	1	2,917	0.03%
2022/08/18	1	176.00	0	0.00	178.00	1	2,968	0.03%
2022/08/09	0	0.00	3	178.82	179.50	-3	3,129	-0.10%
2022/08/08	0	170.00	0	0.00	171.00	0	3,089	0.00%
2022/08/04	1	167.00	1	168.50	169.50	0	3,118	0.00%
2022/08/03	1	168.00	1	169.00	169.00	0	3,186	0.00%
2022/08/02	1	168.00	0	0.00	168.00	1	3,235	0.03%
2022/08/01	0	169.00	0	0.00	170.50	0	3,239	0.00%
2022/07/29	0	0.00	0.1	169.50	170.50	-0.1	3,258	0.00%
2022/07/28	2	173.00	0	0.00	170.50	2	3,273	0.06%
2022/07/27	0	0.00	1	169.50	172.00	-1	3,269	-0.03%
2022/07/26	2	165.75	0	0.00	166.00	2	3,234	0.06%
2022/07/25	0	0.00	1	168.00	168.00	-1	3,226	-0.03%
2022/07/21	1.1	167.50	1	168.00	169.00	0.1	3,244	0.00%
2022/07/20	1	165.50	0	0.00	166.00	1	3,220	0.03%
2022/07/19	0	0.00	0.1	168.00	167.00	-0.1	3,184	0.00%
2022/07/15	0	0.00	1	168.00	168.00	-1	3,149	-0.03%
2022/07/14	0	0.00	1	167.50	168.50	-1	3,143	-0.03%
2022/07/13	1	166.00	0	0.00	163.50	1	3,127	0.03%
2022/07/12	0	0.00	1	160.50	161.00	-1	3,097	-0.03%
2022/07/07	0	0.00	0.1	160.00	159.00	-0.1	3,110	0.00%
2022/07/05	1	159.00	0	0.00	160.00	1	3,173	0.03%
2022/07/04	0	0.00	1	162.50	163.00	-1	3,168	-0.03%
2022/06/24	0.1	166.50	0.1	167.95	166.00	0	3,198	0.00%
2022/06/23	0	0.00	0.1	164.50	165.50	-0.1	3,188	0.00%
2022/06/22	0	0.00	0	164.00	163.50	0	3,152	0.00%
2022/06/21	0	0.00	1	161.50	164.50	-1	3,149	-0.03%
2022/06/13	2	166.25	1	167.50	167.00	1	3,176	0.03%
2022/06/10	0	0.00	0.5	169.00	168.00	-0.5	3,151	-0.02%
2022/06/08	0	0.00	2	173.50	173.00	-2	3,117	-0.06%
2022/06/07	0	0.00	1	173.00	173.50	-1	3,066	-0.03%
2022/06/06	0	0.00	1.2	173.89	173.50	-1.2	3,026	-0.04%
2022/06/02	0	171.00	4	171.88	171.00	-4	2,972	-0.13%
2022/06/01	6	170.41	0.5	168.02	170.50	5.5	2,930	0.19%
2022/05/31	0	0.00	2	167.75	164.00	-2	2,820	-0.07%
2022/05/30	1	167.50	1	167.00	166.00	0	2,686	0.00%
2022/05/27	0	0.00	2	165.50	165.00	-2	2,613	-0.08%
2022/05/25	0.1	161.50	0.1	164.46	161.50	0	2,684	0.00%
2022/05/24	1	164.00	2	163.75	162.50	-1	2,612	-0.04%
2022/05/23	0	0.00	0	160.50	160.50	0	2,535	0.00%
2022/05/19	0	0.00	2	158.00	159.00	-2	2,463	-0.08%
2022/05/16	0	0.00	4	154.88	156.00	-4	2,413	-0.17%
2022/05/12	0	147.50	2	148.50	148.50	-2	2,377	-0.08%
2022/05/11	1	145.05	1	148.50	148.50	0	2,362	0.00%
2022/05/09	0	0.00	2	150.00	150.00	-2	2,240	-0.09%
2022/05/05	0	0.00	2	151.00	151.00	-2	2,255	-0.09%
2022/05/04	0	0.00	1	148.00	148.00	-1	2,238	-0.04%
2022/05/03	0	0.00	1	146.50	146.50	-1	2,257	-0.04%
2022/04/29	0	0.00	3.1	144.83	145.00	-3.1	2,273	-0.13%
2022/04/28	1	142.00	2	143.25	143.50	-1	2,304	-0.04%
2022/04/27	4	142.63	0	0.00	142.00	4	2,306	0.17%
2022/04/26	1	144.50	0	0.00	144.50	1	2,311	0.04%
2022/04/25	1	145.00	1	145.50	145.50	0	2,331	0.00%
2022/04/22	0	146.00	0	0.00	147.50	0	2,328	0.00%
2022/04/21	0.1	147.50	0	0.00	147.50	0.1	2,326	0.00%
2022/04/19	0	0.00	4	147.13	146.50	-4	2,335	-0.17%
2022/04/18	2	145.26	0	0.00	145.00	2	2,351	0.09%
2022/04/15	0.1	146.50	2	146.50	146.50	-1.9	2,369	-0.08%
2022/04/14	0	145.50	0	0.00	146.00	0	2,389	0.00%
2022/04/12	0	143.75	0	0.00	143.50	0	2,480	0.00%
2022/04/11	3.1	144.70	0	0.00	144.50	3.1	2,475	0.13%
2022/04/08	0	146.00	1	148.50	148.50	-1	2,421	-0.04%
2022/04/07	0	146.00	3	146.00	146.00	-3	2,408	-0.12%
2022/04/06	1	144.02	10	145.10	146.00	-9	2,360	-0.38%
2022/04/01	0.1	145.00	2	146.00	146.00	-2	2,382	-0.08%
2022/03/30	3.2	144.07	1	144.50	144.50	2.2	2,369	0.09%
2022/03/29	0	145.50	1	145.50	145.50	-1	2,341	-0.04%
2022/03/28	2.2	146.00	0	0.00	146.00	2.2	2,349	0.09%
2022/03/25	0	147.00	0	0.00	147.50	0	2,392	0.00%
2022/03/24	0.1	147.67	0	0.00	148.00	0.1	2,442	0.00%
2022/03/23	0	148.00	0	0.00	147.50	0	2,468	0.00%
2022/03/22	0.1	147.50	0	0.00	147.50	0.1	2,484	0.00%
2022/03/21	3	147.67	0	0.00	147.50	3	2,496	0.12%
2022/03/16	0	144.00	0	0.00	144.00	0	2,416	0.00%
2022/03/15	2.1	143.02	0	0.00	143.50	2.1	2,440	0.08%
2022/03/14	0.1	144.75	0	0.00	144.50	0.1	2,438	0.00%
2022/03/11	0	146.00	0	0.00	146.00	0	2,441	0.00%
2022/03/10	0.1	146.50	0	0.00	146.00	0.1	2,442	0.00%
2022/03/09	1	144.00	2	145.25	144.00	-1	2,458	-0.04%
2022/03/07	2.1	143.02	0	0.00	142.50	2.1	2,504	0.08%
2022/03/04	2	148.00	0	0.00	147.00	2	2,571	0.08%
2022/03/03	0	149.50	0	0.00	149.00	0	2,648	0.00%
2022/03/02	0	0.00	5.2	148.17	150.00	-5.2	2,697	-0.19%
2022/03/01	1	145.50	0	0.00	146.00	1	2,672	0.04%
2022/02/25	8	146.12	0.2	146.00	143.00	7.8	2,647	0.30%
2022/02/24	6	149.17	1	151.00	149.00	5	2,525	0.20%
2022/02/23	2	150.75	0	0.00	151.00	2	2,503	0.08%
2022/02/22	0	152.50	0	0.00	152.00	0	2,498	0.00%
2022/02/16	0.2	153.50	0	0.00	153.50	0.2	2,551	0.01%
2022/02/15	0.8	153.99	0	0.00	152.00	0.8	2,546	0.03%
2022/02/14	0	154.50	0	0.00	153.50	0	2,533	0.00%
2022/02/10	0	157.00	1	158.00	157.00	-1	2,574	-0.04%
2022/02/09	1	157.01	0	0.00	157.50	1	2,584	0.04%
2022/02/07	0	154.50	0	0.00	155.50	0	2,567	0.00%
2022/01/25	1	156.00	0	0.00	155.50	1	2,534	0.04%
2022/01/24	1	157.50	0	0.00	157.50	1	2,510	0.04%
2022/01/19	0	0.00	1	162.00	161.50	-1	2,535	-0.04%
2022/01/17	0	158.00	0	0.00	159.50	0	2,495	0.00%
2022/01/12	0	0.00	1	159.00	159.50	-1	2,520	-0.04%
2022/01/11	1	157.51	0	0.00	158.00	1	2,532	0.04%
2022/01/10	1	160.50	0	0.00	160.50	1	2,507	0.04%
2022/01/07	1	160.50	4	161.88	162.00	-3	2,537	-0.12%
2022/01/06	12	161.79	2.1	162.01	162.50	10	2,527	0.39%
2022/01/05	0	0.00	9.1	160.80	161.00	-9.1	2,521	-0.36%
2022/01/04	1	158.50	0	0.00	158.50	1	2,447	0.04%
2022/01/03	1	157.00	1	158.00	157.50	0	2,452	0.00%
2021/12/30	9	156.94	0	0.00	156.50	9	2,464	0.37%
2021/12/29	1	156.00	1	157.00	157.00	0	2,497	0.00%
2021/12/28	1	156.00	1	158.00	157.50	0	2,506	0.00%
2021/12/27	0	0.00	0.1	156.00	155.50	-0.1	2,480	0.00%
2021/12/23	0	0.00	2.1	155.52	155.00	-2.1	2,524	-0.08%
2021/12/21	2	157.50	0	0.00	157.00	2	2,550	0.08%
2021/12/20	0	153.00	0	0.00	153.00	0	2,519	0.00%
2021/12/17	0	154.25	0	0.00	154.00	0	2,507	0.00%
2021/12/15	0	154.00	0	0.00	153.50	0	2,549	0.00%
2021/12/14	0	154.00	0.1	154.50	155.00	-0.1	2,657	0.00%
2021/12/13	1	155.00	0	0.00	155.00	1	2,651	0.04%
2021/12/09	0	0.00	2	156.00	157.00	-2	2,675	-0.07%
2021/12/08	0	153.50	0	0.00	152.50	0	2,661	0.00%
2021/12/07	0	0.00	1	153.00	153.50	-1	2,670	-0.04%
2021/12/06	1	149.00	1	151.50	152.00	0	2,681	0.00%
2021/12/03	2	148.75	40	149.15	149.50	-38	2,719	-1.40%
2021/12/02	2	149.01	0	0.00	149.00	2	2,732	0.07%
2021/12/01	1	151.00	6	152.92	151.50	-5	2,709	-0.18%
2021/11/29	0	149.00	1	150.50	149.00	-1	2,584	-0.04%
2021/11/26	4.1	153.16	2	152.75	151.50	2.1	2,529	0.08%
2021/11/25	5	156.40	0	0.00	155.00	5	2,590	0.19%
2021/11/24	1	155.50	0	0.00	155.50	1	2,675	0.04%
2021/11/23	4	157.13	2	158.00	156.00	2	2,717	0.07%
2021/11/22	3	160.67	0	0.00	160.00	3	2,722	0.11%
2021/11/18	2	162.00	0	0.00	162.50	2	2,751	0.07%
2021/11/17	2.2	162.52	0	0.00	162.00	2.2	2,763	0.08%
2021/11/16	0	0.00	1	165.50	164.00	-1	2,759	-0.04%
2021/11/10	1	163.50	4	163.50	163.00	-3	2,782	-0.11%
2021/11/08	0	0.00	1	163.00	163.00	-1	2,772	-0.04%
2021/11/05	1	161.50	0	0.00	162.00	1	2,797	0.04%
2021/11/04	1	163.00	0	0.00	162.00	1	2,880	0.03%
2021/11/01	0	0.00	2	162.50	163.00	-2	2,971	-0.07%
2021/10/29	3	161.00	0	0.00	161.00	3	2,978	0.10%
2021/10/28	1	163.50	0	0.00	163.50	1	2,919	0.03%
2021/10/27	1	164.00	0	0.00	164.00	1	2,908	0.03%
2021/10/25	0	0.00	22	165.27	164.50	-22	2,935	-0.75%
2021/10/22	0	0.00	2	164.50	164.50	-2	2,962	-0.07%
2021/10/20	2	163.00	191	163.07	163.00	-189	2,939	-6.43%	大賣/鉅額交易
2021/10/19	0	0.00	1	162.50	162.50	-1	2,935	-0.03%
2021/10/18	0	0.00	178	162.15	161.00	-178	2,926	-6.08%	大賣/鉅額交易
2021/10/15	2	160.75	0	0.00	160.50	2	2,960	0.07%
2021/10/14	0	0.00	24	163.21	161.50	-24	2,950	-0.81%
2021/10/12	0	0.00	0	163.00	162.50	0	3,067	0.00%
2021/10/08	0	0.00	1	164.50	164.00	-1	3,078	-0.03%
2021/10/06	1	162.50	0	0.00	160.50	1	3,084	0.03%
2021/10/01	1	165.00	0	0.00	163.00	1	3,081	0.03%
2021/09/30	0	0.00	1	167.50	167.50	-1	3,066	-0.03%
2021/09/29	1	166.50	0	0.00	166.00	1	3,035	0.03%
2021/09/28	1	168.00	1	170.50	169.00	0	3,024	0.00%
2021/09/27	0	0.00	52	168.83	169.50	-52	3,022	-1.72%
2021/09/24	2	168.75	0	0.00	168.00	2	3,010	0.07%
2021/09/23	0	0.00	8	167.88	170.00	-8	2,998	-0.27%
2021/09/17	7	164.36	1	165.00	166.00	6	2,938	0.20%
2021/09/16	0	0.00	3	155.00	156.00	-3	2,830	-0.11%
2021/09/15	1	155.50	0	0.00	155.00	1	2,846	0.04%
2021/09/14	0	0.00	1	158.50	158.50	-1	2,835	-0.04%
2021/09/13	1	159.50	1	159.50	159.00	0	2,826	0.00%
2021/09/10	1	158.00	0	0.00	160.50	1	2,814	0.04%
2021/09/08	5	155.00	0	0.00	154.50	5	2,906	0.17%
2021/09/07	7.1	160.16	0	0.00	159.00	7.1	2,893	0.25%
2021/09/06	9	162.50	4	164.75	162.00	5	2,867	0.17%
2021/09/03	0	165.00	0	0.00	164.00	0	2,891	0.00%
2021/09/02	1	165.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	10	166.50	0	0.00	166.50	10	2,899	0.34%
2021/08/31	5	166.10	5	167.20	167.00	0	2,875	0.00%
2021/08/30	4	178.63	1	178.00	179.00	3	2,765	0.11%
2021/08/27	3	177.17	1	178.00	177.50	2	2,672	0.07%
2021/08/26	2	175.75	5	176.50	176.00	-3	2,611	-0.11%
2021/08/25	0	0.00	1	177.50	177.50	-1	2,562	-0.04%
2021/08/24	1	175.50	1	176.00	176.50	0	2,549	0.00%
2021/08/20	5	174.40	0	0.00	173.50	5	2,536	0.20%
2021/08/19	0	0.00	3	175.50	175.50	-3	2,611	-0.11%
2021/08/18	2	176.50	0	0.00	178.00	2	2,606	0.08%
2021/08/17	0	0.00	1	179.50	179.50	-1	2,603	-0.04%
2021/08/16	0	0.00	3	177.50	178.00	-3	2,589	-0.12%
2021/08/13	1	178.00	17	180.47	179.50	-16	2,666	-0.60%
2021/08/12	0	0.00	4	181.13	181.50	-4	2,688	-0.15%
2021/08/11	2	176.00	1	176.50	177.50	1	2,692	0.04%
2021/08/10	41.2	175.61	14	174.79	173.50	27.2	2,720	1.00%
2021/08/09	9	179.83	1	179.50	179.00	8	2,714	0.29%
2021/08/06	1	186.00	0	0.00	186.00	1	2,674	0.04%
2021/08/05	201	187.74	1	187.50	187.50	200	2,766	7.23%	大買/鉅額交易
2021/08/04	1	187.00	0	0.00	188.00	1	2,880	0.03%
2021/08/02	0	0.00	6	187.17	188.00	-6	2,940	-0.20%
2021/07/30	1	186.00	1	185.00	185.00	0	2,968	0.00%
2021/07/29	118	187.58	0	0.00	186.50	118	3,018	3.91%	大買/鉅額交易
2021/07/28	1	187.00	12	186.21	188.00	-11	3,042	-0.36%
2021/07/27	0	0.00	3	189.00	189.00	-3	3,077	-0.10%
2021/07/26	1.1	187.00	0	0.00	187.00	1.1	3,138	0.04%
2021/07/23	9	189.39	0	0.00	187.00	9	3,180	0.28%
2021/07/22	3	189.00	1	190.00	189.00	2	3,204	0.06%
2021/07/21	1	186.00	1	189.50	186.00	0	3,234	0.00%
2021/07/20	1	188.50	0.3	190.00	190.00	0.7	3,227	0.02%
2021/07/16	7	189.50	2	189.75	189.00	5	3,298	0.15%
2021/07/15	0	0.00	0.1	183.50	184.00	-0.1	3,326	0.00%
2021/07/14	0	182.50	90	182.17	181.50	-90	3,319	-2.71%
2021/07/12	25	179.90	10	181.25	180.00	15	3,371	0.44%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/07	0	0.00	20	183.00	183.50	-20	3,406	-0.59%
2021/07/06	8	182.50	0	0.00	183.00	8	3,449	0.23%
2021/07/05	8	182.50	1	182.50	182.50	7	3,468	0.20%
2021/07/02	1	181.00	0	0.00	181.00	1	3,479	0.03%
2021/07/01	0	0.00	3	181.50	181.00	-3	3,490	-0.09%
2021/06/29	13	180.96	0	0.00	181.00	13	3,523	0.37%
2021/06/28	9	182.00	1	182.00	183.00	8	3,536	0.23%
2021/06/25	1	182.00	2	183.00	183.00	-1	3,600	-0.03%
2021/06/24	2	183.00	0	0.00	181.50	2	3,658	0.05%
2021/06/23	2	182.00	0	0.00	182.50	2	3,651	0.05%
2021/06/22	1	178.00	2	179.00	178.50	-1	3,677	-0.03%
2021/06/21	1	179.00	6	178.25	178.00	-5	3,685	-0.14%
2021/06/18	2	179.25	0	0.00	178.50	2	3,687	0.05%
2021/06/17	1	180.00	2	181.50	182.00	-1	3,598	-0.03%
2021/06/16	0.1	181.00	2	180.75	181.50	-2	3,611	-0.05%
2021/06/15	3	179.83	0	0.00	179.00	3	3,594	0.08%
2021/06/09	5.1	178.10	0	0.00	178.00	5.1	3,606	0.14%
2021/06/08	0	0.00	4	179.38	179.00	-4	3,653	-0.11%
2021/06/07	2	180.00	2	180.75	180.50	0	3,739	0.00%
2021/06/02	2	184.25	5	183.70	183.00	-3	3,743	-0.08%
2021/06/01	1	184.50	0	0.00	185.00	1	3,759	0.03%
2021/05/28	1	181.50	2	183.75	183.00	-1	3,802	-0.03%
2021/05/27	2	182.25	0	0.00	180.00	2	3,798	0.05%
2021/05/26	71	182.37	2	182.50	182.50	69	3,778	1.83%
2021/05/25	0	0.00	1	182.00	182.00	-1	3,778	-0.03%
2021/05/24	1	182.01	1	180.50	182.00	0	3,762	0.00%
2021/05/21	3	183.83	3.2	184.07	181.50	-0.2	3,799	0.00%
2021/05/20	2	178.25	1	178.00	177.50	1	3,739	0.03%
2021/05/19	10	176.00	10	178.25	178.00	0	3,749	0.00%
2021/05/18	12	175.92	13	175.35	176.50	-1	3,731	-0.03%
2021/05/17	1	170.04	0	0.00	171.50	1	3,715	0.03%
2021/05/14	5	177.60	1	179.00	178.00	4	3,675	0.11%
2021/05/13	1	174.07	0	0.00	175.00	1	3,684	0.03%
2021/05/12	52	180.56	4	181.38	177.50	48	3,635	1.32%
2021/05/11	1	187.99	1	185.50	186.00	0	3,526	0.00%
2021/05/10	22	188.84	2	190.00	191.00	20	3,506	0.57%
2021/05/07	1	190.00	1	191.00	190.50	0	3,565	0.00%
2021/05/06	53.3	189.35	3	190.00	188.00	50.3	3,590	1.40%
2021/05/05	2	192.26	6	192.67	191.50	-4	3,592	-0.11%
2021/05/04	51.1	188.52	0	0.00	189.00	51.1	3,651	1.40%
2021/05/03	0.3	194.04	0	0.00	191.50	0.3	3,608	0.01%
2021/04/29	0.2	198.00	1	198.00	197.50	-0.9	3,567	-0.02%
2021/04/28	1.1	197.95	0	0.00	197.50	1.1	3,552	0.03%
2021/04/27	4	199.50	2	200.00	199.00	2	3,638	0.05%
2021/04/26	2	201.00	0	0.00	200.50	2	3,602	0.06%
2021/04/23	1	200.00	3	199.50	201.50	-2	3,604	-0.06%
2021/04/22	8	202.38	0	0.00	201.00	8	3,635	0.22%
2021/04/21	4.1	208.71	22	207.66	207.00	-17.9	3,718	-0.48%
2021/04/20	0	0.00	5	207.00	207.50	-5	3,624	-0.14%
2021/04/19	5	207.40	1	208.50	207.50	4	3,652	0.11%
2021/04/16	1	204.00	10	205.85	207.50	-9	3,674	-0.24%
2021/04/15	1	197.50	0	0.00	200.00	1	3,659	0.03%
2021/04/14	50	197.76	1	200.49	198.00	49	3,686	1.33%
2021/04/13	1	199.50	5	199.80	200.00	-4	3,779	-0.11%
2021/04/12	3.1	201.82	0	0.00	200.50	3.1	3,814	0.08%
2021/04/09	1	207.00	0	0.00	206.00	1	3,852	0.03%
2021/04/08	0	0.00	1	207.50	209.00	-1	3,845	-0.03%
2021/04/07	3	204.67	1	204.50	206.00	2	3,848	0.05%
2021/04/06	3	207.67	3	208.00	207.50	0	3,878	0.00%
2021/04/01	3	211.83	0	0.00	211.00	3	3,855	0.08%
2021/03/31	1	210.00	0	0.00	211.50	1	3,828	0.03%
2021/03/30	0	0.00	10	210.40	212.00	-10	3,799	-0.26%
2021/03/29	4	208.50	10	207.40	207.50	-6	3,743	-0.16%
2021/03/26	3	203.83	0	0.00	204.00	3	3,699	0.08%
2021/03/25	11	203.82	1	205.00	203.50	10	3,696	0.27%
2021/03/24	3	206.50	1	206.50	206.50	2	3,674	0.05%
2021/03/23	0	0.00	128	205.82	206.00	-128	3,667	-3.49%	大賣/鉅額交易
2021/03/22	0	0.00	6	205.42	205.00	-6	3,675	-0.16%
2021/03/19	2	201.00	41	203.95	204.00	-39	3,723	-1.05%
2021/03/18	0	0.00	27	203.59	203.00	-27	3,703	-0.73%
2021/03/17	4	201.50	1	203.00	201.00	3	3,771	0.08%
2021/03/16	1	203.50	3	204.17	203.00	-2	3,822	-0.05%
2021/03/15	0	0.00	2	203.75	203.50	-2	3,981	-0.05%
2021/03/12	2	198.00	37	199.70	201.50	-35	3,967	-0.88%
2021/03/11	8	198.31	5.1	198.22	197.00	2.9	3,961	0.07%
2021/03/10	1	193.50	0	0.00	193.00	1	3,914	0.03%
2021/03/09	0	0.00	40	193.38	194.00	-40	3,963	-1.01%
2021/03/08	0	0.00	125	192.00	192.00	-125	3,989	-3.13%	大賣/鉅額交易
2021/03/05	1	193.50	130	193.50	193.50	-129	4,025	-3.20%	大賣/鉅額交易
2021/03/03	0	0.00	31	196.61	197.50	-31	4,157	-0.75%
2021/03/02	0	0.00	2	193.75	193.00	-2	4,126	-0.05%
2021/02/26	3	192.83	1	192.00	192.00	2	4,143	0.05%
2021/02/24	2	195.75	1	195.00	195.00	1	4,090	0.02%
2021/02/23	0	0.00	4	197.50	196.50	-4	4,103	-0.10%
2021/02/22	1	194.50	0	0.00	194.00	1	4,076	0.02%
2021/02/19	3	191.50	0	0.00	193.00	3	4,115	0.07%
2021/02/17	0	0.00	3	193.00	193.50	-3	4,131	-0.07%
2021/02/05	1	191.00	3	191.17	191.50	-2	4,109	-0.05%
2021/02/03	10	196.05	0	0.00	195.00	10	4,173	0.24%
2021/02/02	0	0.00	1	197.00	197.00	-1	4,163	-0.02%
2021/02/01	5	194.60	3	194.83	194.50	2	4,170	0.05%
2021/01/29	7	199.71	0	0.00	198.00	7	4,163	0.17%
2021/01/28	0	0.00	3	205.67	205.00	-3	4,105	-0.07%
2021/01/27	2	204.00	6	204.08	205.00	-4	4,082	-0.10%
2021/01/26	7.2	199.98	0	0.00	199.00	7.2	4,103	0.18%
2021/01/25	0	0.00	4	205.50	205.00	-4	4,047	-0.10%
2021/01/22	0	0.00	2	204.00	204.00	-2	4,061	-0.05%
2021/01/21	3	200.50	2	203.50	202.00	1	4,123	0.02%
2021/01/20	7	201.93	1	200.50	200.00	6	4,183	0.14%
2021/01/19	0	0.00	3	208.00	208.00	-3	4,082	-0.07%
2021/01/18	0	0.00	1	208.50	208.00	-1	4,147	-0.02%
2021/01/15	102.1	212.54	1	211.50	210.50	101.1	4,335	2.33%	大買/鉅額交易
2021/01/14	64	214.82	29	216.55	215.50	35	4,296	0.81%
2021/01/13	0	0.00	10	207.95	208.00	-10	4,158	-0.24%
2021/01/12	1	206.00	7	205.86	206.00	-6	4,145	-0.14%
2021/01/11	10	208.80	1	208.00	208.00	9	4,129	0.22%
2021/01/08	146	208.94	5	210.00	210.50	141	4,222	3.34%	大買/鉅額交易
2021/01/07	49	209.74	24	209.48	210.00	25	4,180	0.60%
2021/01/06	10	207.60	15	208.97	208.00	-5	4,149	-0.12%
2021/01/05	6	204.33	0	0.00	203.50	6	4,051	0.15%
2021/01/04	10	207.35	42	207.93	207.50	-32	4,013	-0.80%
2020/12/31	12	205.08	1	206.00	206.00	11	3,966	0.28%
2020/12/30	10	205.50	2	205.25	206.00	8	3,996	0.20%
2020/12/29	1	204.50	13	204.73	204.50	-12	4,050	-0.30%
2020/12/28	30	201.67	0	0.00	202.00	30	4,093	0.73%
2020/12/24	0	0.00	3	202.00	201.50	-3	4,330	-0.07%
2020/12/22	7.1	198.11	0	0.00	198.00	7.1	4,386	0.16%
2020/12/21	1	201.00	1	201.00	200.50	0	4,421	0.00%
2020/12/18	0	0.00	3	202.83	203.50	-3	4,479	-0.07%
2020/12/17	1	202.00	0	0.00	202.00	1	4,550	0.02%
2020/12/16	2	200.75	0	0.00	202.00	2	4,641	0.04%
2020/12/15	178	200.44	4	202.00	197.50	174	4,664	3.73%	大買/鉅額交易
2020/12/14	25	201.50	2	201.50	201.50	23	4,623	0.50%
2020/12/11	2	199.00	1	200.00	201.50	1	4,656	0.02%
2020/12/10	3	203.83	0	0.00	202.50	3	4,595	0.07%
2020/12/09	0	0.00	32	202.97	207.50	-32	4,560	-0.70%
2020/12/08	1	195.50	2	196.50	196.50	-1	4,417	-0.02%
2020/12/07	2	195.50	1	195.00	196.00	1	4,480	0.02%
2020/12/04	2	196.00	8	196.81	197.50	-6	4,467	-0.13%
2020/12/03	1	195.50	3	195.33	195.50	-2	4,459	-0.04%
2020/12/02	0	0.00	4	193.88	194.00	-4	4,461	-0.09%
2020/12/01	4	189.25	3	190.67	191.50	1	4,483	0.02%
2020/11/30	7	189.86	2	191.00	188.00	5	4,576	0.11%
2020/11/27	3	194.33	0	0.00	194.50	3	4,532	0.07%
2020/11/26	1	193.50	0	0.00	194.50	1	4,583	0.02%
2020/11/25	5	193.00	6	193.83	193.00	-1	4,721	-0.02%
2020/11/24	5	191.70	1	192.50	191.50	4	4,732	0.08%
2020/11/23	1	192.00	1	193.50	192.00	0	4,897	0.00%
2020/11/20	1	191.50	4	192.38	193.00	-3	4,947	-0.06%
2020/11/19	2	191.25	3	192.00	192.00	-1	5,000	-0.02%
2020/11/18	6	191.58	23	192.17	191.50	-17	5,126	-0.33%
2020/11/17	3	188.00	1	188.50	188.00	2	5,380	0.04%
2020/11/16	3	189.67	10	190.50	189.00	-7	5,641	-0.12%
2020/11/13	2	189.50	0	0.00	191.00	2	6,038	0.03%
2020/11/12	3	190.17	20	190.45	190.50	-17	6,195	-0.27%
2020/11/11	1	186.50	1	187.00	187.50	0	6,293	0.00%
2020/11/10	0	0.00	52	186.28	187.50	-52	6,444	-0.81%
2020/11/09	3	185.50	3	185.50	185.50	0	6,454	0.00%
2020/11/06	1	186.00	0	0.00	186.00	1	6,505	0.02%
2020/11/05	0	0.00	23	185.04	185.00	-23	6,552	-0.35%
2020/11/04	1	184.00	1	185.00	183.50	0	6,679	0.00%
2020/11/03	1	182.00	5	184.70	185.50	-4	6,727	-0.06%
2020/11/02	0	0.00	1	178.50	179.00	-1	6,664	-0.02%
2020/10/30	1	181.50	0	0.00	180.50	1	6,658	0.02%
2020/10/29	1	183.00	6	183.50	184.00	-5	6,667	-0.07%
2020/10/28	5.1	180.91	13	181.15	181.00	-7.9	6,613	-0.12%
2020/10/27	2	181.75	2	183.50	183.50	0	6,557	0.00%
2020/10/26	13.1	184.69	1	183.50	182.50	12.1	6,580	0.18%
2020/10/23	9	187.33	4.1	188.74	187.00	4.9	6,622	0.07%
2020/10/22	1	177.50	2	179.00	181.50	-1	6,490	-0.02%
2020/10/21	13.1	178.00	2	177.00	177.00	11.1	6,576	0.17%
2020/10/20	1	179.50	2	180.75	180.00	-1	6,650	-0.02%
2020/10/19	3	182.00	0	0.00	181.50	3	6,772	0.04%
2020/10/16	5	182.20	11	183.09	181.00	-6	6,840	-0.09%
2020/10/14	1	178.00	0	0.00	178.00	1	6,745	0.01%
2020/10/12	1	179.00	10	180.00	180.00	-9	6,766	-0.13%
2020/10/08	10	179.00	1	180.00	178.00	9	6,775	0.13%
2020/10/07	0	0.00	55	179.25	179.50	-55	6,816	-0.81%
2020/10/06	6	177.83	0	0.00	177.50	6	6,855	0.09%
2020/09/30	4	181.25	2	182.25	181.50	2	6,796	0.03%
2020/09/29	1	178.00	3	177.50	175.50	-2	6,651	-0.03%
2020/09/28	3	177.50	0	0.00	176.50	3	6,667	0.04%
2020/09/25	0	0.00	1	176.00	176.00	-1	6,681	-0.01%
2020/09/24	3	175.33	11	177.95	175.50	-8	6,712	-0.12%
2020/09/23	5	178.60	5	178.50	178.00	0	6,884	0.00%
2020/09/22	4	175.13	5	179.70	180.00	-1	6,864	-0.01%
2020/09/21	13	182.50	9	179.50	179.50	4	6,829	0.06%
2020/09/18	5	185.90	14	185.43	185.00	-9	6,790	-0.13%
2020/09/17	0.1	187.00	5	186.00	186.00	-4.9	6,779	-0.07%
2020/09/16	15	189.10	1	187.50	187.50	14	6,786	0.21%
2020/09/14	0	0.00	0.1	191.00	190.00	-0.1	6,804	0.00%
2020/09/11	2.1	187.11	8	188.38	188.50	-5.9	6,809	-0.09%
2020/09/10	15.3	186.00	0	0.00	185.00	15.3	6,815	0.22%
2020/09/09	2	188.50	0	0.00	188.00	2	6,772	0.03%
2020/09/08	4.3	190.59	6	191.00	191.00	-1.8	6,809	-0.03%
2020/09/07	5	191.00	103	190.11	189.50	-98	6,843	-1.43%	大賣/
2020/09/04	2	190.00	0	0.00	194.50	2	6,864	0.03%
2020/09/03	103	195.56	1	196.50	194.50	102	6,866	1.49%	大買/鉅額交易
2020/09/02	12	203.46	2	204.50	204.00	10	6,779	0.15%
2020/09/01	1	202.00	4	204.13	203.50	-3	6,708	-0.04%
2020/08/31	14	203.18	3	202.00	200.50	11	6,736	0.16%
2020/08/28	2	205.50	3	207.50	207.50	-1	6,656	-0.02%
2020/08/27	16	206.69	14	206.50	204.00	2	6,657	0.03%
2020/08/26	6	211.83	9	214.39	213.00	-3	6,517	-0.05%
2020/08/25	4	209.38	10	211.80	212.00	-6	6,506	-0.09%
2020/08/24	16	207.06	9	211.00	212.00	7	6,472	0.11%
2020/08/21	4	202.88	8	202.63	203.50	-4	6,383	-0.06%
2020/08/20	8	191.56	2	198.00	190.50	6	6,162	0.10%
2020/08/19	19	194.58	21	196.36	196.00	-2	5,991	-0.03%
2020/08/17	11	203.09	8	205.63	206.00	3	5,675	0.05%
2020/08/14	8	206.25	2	206.00	206.00	6	5,686	0.11%
2020/08/13	32	212.44	17	214.68	210.50	15	5,613	0.27%
2020/08/12	3	219.33	1	221.00	219.00	2	5,468	0.04%
2020/08/11	4	221.88	8	222.75	221.00	-4	5,507	-0.07%
2020/08/10	9	226.33	2	226.50	226.00	7	5,475	0.13%
2020/08/07	2	226.00	11	224.77	226.50	-9	5,472	-0.16%
2020/08/06	6	222.00	2	222.00	220.50	4	5,391	0.07%
2020/08/04	2	218.50	1	219.00	219.00	1	5,357	0.02%
2020/08/03	5	216.80	0	0.00	216.50	5	5,389	0.09%
2020/07/31	17	217.00	0	0.00	216.00	17	5,375	0.32%
2020/07/30	12	215.08	2	216.50	216.00	10	5,383	0.19%
2020/07/29	0	0.00	1	217.00	215.00	-1	5,397	-0.02%
2020/07/28	4	215.88	11.1	216.68	215.50	-7.1	5,419	-0.13%
2020/07/27	5	214.30	0	0.00	211.50	5	5,369	0.09%
2020/07/24	13	215.96	10	216.55	215.00	3	5,313	0.06%
2020/07/23	22	220.52	12	220.50	220.00	10	5,207	0.19%
2020/07/22	19	223.63	1	223.50	222.50	18	5,142	0.35%
2020/07/21	33	225.76	1	226.50	225.00	32	5,036	0.64%
2020/07/20	4	227.25	2	225.50	227.50	2	4,999	0.04%
2020/07/17	7	230.86	15	230.23	228.50	-8	5,045	-0.16%
2020/07/16	13	231.54	2	231.25	231.00	11	5,084	0.22%
2020/07/15	21	231.00	3	230.00	230.00	18	5,132	0.35%
2020/07/14	5	231.50	0	0.00	232.00	5	5,200	0.10%
2020/07/13	5	231.10	19	230.26	235.00	-14	5,282	-0.27%
2020/07/10	36	228.26	9	227.94	226.00	27	5,342	0.51%
2020/07/09	3	231.83	3	232.83	232.00	0	5,347	0.00%
2020/07/08	23	231.39	3	231.00	231.00	20	5,374	0.37%
2020/07/07	12	232.25	9	232.06	231.50	3	5,364	0.06%
2020/07/06	16	232.88	5	232.50	234.00	11	5,406	0.20%
2020/07/03	9	231.00	10	229.00	229.00	-1	5,406	-0.02%
2020/07/02	16	230.31	12	232.13	230.50	4	5,430	0.07%
2020/07/01	13	232.88	4	234.38	231.00	9	5,437	0.17%
2020/06/30	0	0.00	3	220.50	222.00	-3	5,310	-0.06%
2020/06/24	6	222.50	4	223.50	222.50	2	5,392	0.04%
2020/06/23	12	222.96	8	222.50	222.50	4	5,458	0.07%
2020/06/22	13	223.12	13	222.85	223.00	0	5,473	0.00%
2020/06/19	1	222.00	0	0.00	222.50	1	5,531	0.02%
2020/06/18	3	220.17	13	222.50	223.00	-10	5,561	-0.18%
2020/06/17	9	221.22	9	221.94	222.00	0	5,577	0.00%
2020/06/16	10	220.90	6	221.75	223.00	4	5,651	0.07%
2020/06/15	3	217.50	4	219.50	217.00	-1	5,749	-0.02%
2020/06/12	8	217.94	4	219.00	219.00	4	5,794	0.07%
2020/06/11	11	225.82	32	227.48	225.00	-21	5,810	-0.36%
2020/06/10	2	224.00	0	0.00	224.50	2	5,810	0.03%
2020/06/09	22	225.41	4	223.50	223.50	18	5,893	0.31%
2020/06/08	6	224.83	5	225.50	225.50	1	5,925	0.02%
2020/06/05	1	225.00	1	225.00	226.00	0	5,926	0.00%
2020/06/04	0	0.00	5	225.50	226.00	-5	5,924	-0.08%
2020/06/03	7	219.14	4	219.38	219.50	3	5,886	0.05%
2020/06/02	1	220.00	2	221.75	220.00	-1	5,852	-0.02%
2020/06/01	1	220.50	2	220.25	219.50	-1	5,872	-0.02%
2020/05/29	0	0.00	3	218.00	218.00	-3	5,901	-0.05%
2020/05/28	3	215.00	11	216.91	216.00	-8	5,883	-0.14%
2020/05/27	12	217.63	11	216.45	216.50	1	5,931	0.02%
2020/05/26	2	215.25	7	217.50	217.50	-5	5,966	-0.08%
2020/05/25	1	210.50	3	211.50	212.00	-2	5,907	-0.03%
2020/05/22	5	206.50	1	207.50	205.00	4	5,875	0.07%
2020/05/21	122	211.91	61	212.52	211.00	61	5,811	1.05%	大買/
2020/05/20	24	218.31	203	217.45	217.50	-179	5,877	-3.05%	大賣/鉅額交易
2020/05/19	21	226.33	3	225.00	224.00	18	5,891	0.31%
2020/05/18	13	226.08	13	224.23	224.00	0	5,898	0.00%
2020/05/15	11	232.82	21	233.17	232.50	-10	5,845	-0.17%
2020/05/14	20	235.50	10	232.50	232.50	10	5,854	0.17%
2020/05/13	13	235.46	4	236.88	239.50	9	5,811	0.15%
2020/05/12	33	238.05	1	239.50	236.00	32	5,780	0.55%
2020/05/11	4	241.88	21	242.76	241.00	-17	5,804	-0.29%
2020/05/08	51	240.75	23	241.72	241.50	28	5,773	0.48%
2020/05/07	12	235.79	54	236.16	235.00	-42	5,743	-0.73%
2020/05/06	54	232.98	8	233.44	234.00	46	5,746	0.80%
2020/05/05	56	233.89	17	234.50	235.00	39	5,748	0.68%
2020/05/04	1	228.50	93	229.90	231.00	-92	5,739	-1.60%
2020/04/30	122	228.37	9	228.78	228.00	113	5,718	1.98%	大買/鉅額交易
2020/04/29	7	229.93	74	230.87	228.00	-67	5,723	-1.17%
2020/04/28	66	224.44	1	224.50	227.00	65	5,740	1.13%
2020/04/27	54	224.30	3	223.50	225.00	51	5,881	0.87%
2020/04/24	18	219.08	1	219.50	219.50	17	5,937	0.29%
2020/04/23	48	218.19	8	218.56	220.00	40	5,960	0.67%
2020/04/22	6	210.75	8	212.19	213.50	-2	6,008	-0.03%
2020/04/21	0	0.00	2	217.25	215.50	-2	5,967	-0.03%
2020/04/20	2	221.75	1	221.00	221.50	1	5,937	0.02%
2020/04/17	2	220.50	7	219.93	217.00	-5	5,943	-0.08%
2020/04/16	0	0.00	4	212.38	217.00	-4	5,877	-0.07%
2020/04/15	7	209.50	8	210.94	213.50	-1	5,769	-0.02%
2020/04/14	3	200.83	4	202.75	203.00	-1	5,646	-0.02%
2020/04/13	2	199.00	2	199.50	197.50	0	5,599	0.00%
2020/04/10	3	197.00	0	0.00	197.50	3	5,577	0.05%
2020/04/09	8	202.19	3	200.83	200.50	5	5,638	0.09%
2020/04/08	4	204.63	3	204.50	204.00	1	5,592	0.02%
2020/04/07	13	202.81	1	202.50	202.50	12	5,632	0.21%
2020/04/06	1	201.50	0	0.00	202.00	1	5,694	0.02%
2020/04/01	1	201.50	3	199.67	201.50	-2	5,644	-0.04%
2020/03/31	1	194.50	5	194.50	195.50	-4	5,544	-0.07%
2020/03/30	1	188.00	2	190.25	191.50	-1	5,392	-0.02%
2020/03/27	17	194.94	10	192.30	191.00	7	5,363	0.13%
2020/03/26	7.4	193.41	8	194.69	196.50	-0.6	5,256	-0.01%
2020/03/25	7	198.50	5	198.30	195.00	2	5,234	0.04%
2020/03/24	6	190.33	1	192.50	191.50	5	5,166	0.10%
2020/03/23	0	0.00	2	183.50	182.00	-2	5,127	-0.04%
2020/03/20	1	183.00	5	189.50	188.00	-4	5,125	-0.08%
2020/03/19	42	186.31	3	188.17	177.00	39	5,086	0.77%
2020/03/18	6	194.42	18	196.67	192.00	-12	5,057	-0.24%
2020/03/17	3	188.00	5	186.70	188.50	-2	5,211	-0.04%
2020/03/16	0	0.00	1	190.50	187.00	-1	5,202	-0.02%
2020/03/13	5	184.40	3	183.67	190.50	2	5,199	0.04%
2020/03/12	2	200.50	4	201.00	201.00	-2	5,082	-0.04%
2020/03/11	2	222.50	0	0.00	220.50	2	5,081	0.04%
2020/03/10	2	222.50	2	226.00	227.50	0	5,072	0.00%
2020/03/09	2	228.75	4	228.50	225.50	-2	5,086	-0.04%
2020/03/06	3	238.33	3	237.00	237.00	0	5,088	0.00%
2020/03/05	3	241.17	3	242.83	242.00	0	5,164	0.00%
2020/03/04	3	237.50	1	237.50	237.50	2	5,247	0.04%
2020/03/02	1	238.00	1	231.50	234.00	0	5,315	0.00%
2020/02/27	3	244.50	2	244.50	237.00	1	5,328	0.02%
2020/02/26	0	0.00	3	249.50	250.00	-3	5,360	-0.06%
2020/02/25	9	254.67	5	254.60	253.50	4	5,350	0.07%
2020/02/24	1	259.00	7	259.00	260.00	-6	5,320	-0.11%
2020/02/21	5	263.40	17	260.88	258.00	-12	5,321	-0.23%
2020/02/20	6	252.00	7	254.36	255.00	-1	5,118	-0.02%
2020/02/19	4	247.00	2	247.75	248.50	2	5,042	0.04%
2020/02/18	3	244.67	2	246.00	246.00	1	5,232	0.02%
2020/02/17	7	247.64	6	246.67	247.00	1	5,206	0.02%
2020/02/14	0	0.00	1	246.00	245.50	-1	5,166	-0.02%
2020/02/13	1	246.50	0	0.00	242.00	1	5,213	0.02%
2020/02/12	2	237.50	4	241.50	243.00	-2	5,384	-0.04%
2020/02/11	3	234.50	2	234.00	235.00	1	5,386	0.02%
2020/02/10	3	229.67	2	231.75	231.00	1	5,416	0.02%
2020/02/07	6	237.83	3	237.67	236.00	3	5,448	0.06%
2020/02/06	6	239.00	7	240.21	241.00	-1	5,519	-0.02%
2020/02/05	3	238.83	2	240.75	237.00	1	5,745	0.02%
2020/02/04	8	239.38	9	241.72	240.50	-1	5,822	-0.02%
2020/02/03	1	233.00	7	234.50	238.50	-6	5,837	-0.10%
2020/01/31	5	244.20	2	247.25	244.00	3	5,796	0.05%
2020/01/30	2	244.25	10	249.95	241.50	-8	5,822	-0.14%
2020/01/20	0	0.00	30	254.22	254.50	-30	5,735	-0.52%
2020/01/17	2	250.50	4	250.75	248.00	-2	5,718	-0.03%
2020/01/16	7	248.64	7	247.50	250.00	0	5,714	0.00%
2020/01/15	0	0.00	3	242.00	243.00	-3	5,647	-0.05%
2020/01/14	3	243.33	0	0.00	244.00	3	5,664	0.05%
2020/01/13	0	0.00	4	243.00	244.00	-4	5,659	-0.07%
2020/01/10	6	238.75	2	238.75	236.00	4	5,693	0.07%
2020/01/09	0	0.00	1	236.00	236.50	-1	5,805	-0.02%
2020/01/08	0	0.00	2	233.00	232.50	-2	5,877	-0.03%
2020/01/07	3	234.17	1	239.00	234.50	2	5,981	0.03%
2020/01/06	3	237.83	5	237.80	237.50	-2	6,154	-0.03%
2020/01/03	0	0.00	12	237.17	236.00	-12	6,220	-0.19%
2020/01/02	1	232.00	6	231.75	232.00	-5	6,297	-0.08%
2019/12/31	7	227.00	3	226.83	227.00	4	6,503	0.06%
2019/12/30	16	232.53	1	234.50	229.50	15	6,474	0.23%
2019/12/27	3	242.33	0	0.00	241.50	3	6,416	0.05%
2019/12/26	1	242.50	0	0.00	243.00	1	6,513	0.02%
2019/12/25	1	242.50	0	0.00	243.00	1	6,728	0.01%
2019/12/24	3	243.33	0	0.00	242.50	3	6,789	0.04%
2019/12/23	1	244.00	1	244.00	245.00	0	6,874	0.00%
2019/12/20	0	0.00	2	243.00	243.00	-2	7,010	-0.03%
2019/12/19	2	245.25	1	246.50	242.50	1	7,051	0.01%
2019/12/18	0	0.00	1	247.50	247.50	-1	7,033	-0.01%
2019/12/17	0	0.00	10	246.30	246.00	-10	7,041	-0.14%
2019/12/16	4	242.63	0	0.00	242.00	4	7,031	0.06%
2019/12/13	2	243.00	16	244.09	244.00	-14	7,011	-0.20%
2019/12/12	46	243.71	2	241.00	241.00	44	6,920	0.64%
2019/12/11	6	245.75	3	248.00	249.50	3	6,817	0.04%
2019/12/10	6	251.25	0	0.00	249.50	6	6,839	0.09%
2019/12/09	1	255.00	13	254.50	254.00	-12	6,948	-0.17%
2019/12/06	4	254.38	9	256.28	253.00	-5	6,969	-0.07%
2019/12/05	3	251.83	4	251.50	251.50	-1	6,925	-0.01%
2019/12/04	4	247.25	2	249.00	249.50	2	6,936	0.03%
2019/12/03	0	0.00	3	250.00	251.00	-3	6,968	-0.04%
2019/12/02	19	245.03	6	247.00	246.00	13	7,000	0.19%
2019/11/29	24	251.02	21	249.60	249.50	3	6,940	0.04%
2019/11/28	14	257.96	6	258.42	258.00	8	6,788	0.12%
2019/11/27	2	258.00	0	0.00	263.50	2	6,717	0.03%
2019/11/26	4	261.13	0	0.00	258.50	4	6,667	0.06%
2019/11/25	5	262.60	2	266.25	261.00	3	6,560	0.05%
2019/11/22	3	268.17	0	0.00	267.50	3	6,473	0.05%
2019/11/21	1	268.50	2	268.75	270.00	-1	6,487	-0.02%
2019/11/20	4	273.88	4	273.75	273.50	0	6,444	0.00%
2019/11/19	2	278.50	0	0.00	278.00	2	6,420	0.03%
2019/11/18	4	276.88	1	276.50	277.50	3	6,390	0.05%
2019/11/15	5	271.90	21	275.14	277.50	-16	6,394	-0.25%
2019/11/14	2	258.75	7	258.50	258.50	-5	6,143	-0.08%
2019/11/13	4	258.75	4	258.38	258.00	0	6,163	0.00%
2019/11/12	1	260.00	4	261.38	260.00	-3	6,180	-0.05%
2019/11/11	20	261.83	12	264.21	255.00	8	6,176	0.13%
2019/11/08	2	280.00	2	280.25	279.00	0	6,006	0.00%
2019/11/07	5	274.10	3	274.50	275.00	2	6,018	0.03%
2019/11/06	8	277.50	10	278.25	277.50	-2	6,010	-0.03%
2019/11/05	11	280.95	11	281.59	281.00	0	5,987	0.00%
2019/11/04	28.1	278.83	31	278.61	281.50	-2.9	5,934	-0.05%
2019/11/01	3	261.33	8	263.50	265.00	-5	5,731	-0.09%
2019/10/31	2	258.75	3	258.00	258.00	-1	5,682	-0.02%
2019/10/30	5	257.20	7	259.07	259.50	-2	5,644	-0.04%
2019/10/29	11	258.23	3	258.33	258.00	8	5,634	0.14%
2019/10/28	4	262.88	0	0.00	259.50	4	5,575	0.07%
2019/10/25	4	259.75	2	259.00	259.00	2	5,544	0.04%
2019/10/24	8	258.06	7	258.14	258.50	1	5,496	0.02%
2019/10/23	5	257.10	3	256.50	256.50	2	5,484	0.04%
2019/10/22	1	258.00	1	258.00	258.50	0	5,481	0.00%
2019/10/21	4	256.25	6	256.50	255.00	-2	5,487	-0.04%
2019/10/18	2	259.00	1	261.00	257.50	1	5,465	0.02%
2019/10/17	6	260.17	5	260.00	260.00	1	5,394	0.02%
2019/10/16	7	258.07	14	257.82	256.50	-7	5,281	-0.13%
2019/10/15	16	253.06	9	254.83	254.50	7	5,222	0.13%
2019/10/14	6	260.50	7	260.36	257.50	-1	5,115	-0.02%
2019/10/09	12	253.67	1	254.00	252.00	11	4,912	0.22%
2019/10/08	7	255.93	8	259.50	260.00	-1	4,833	-0.02%
2019/10/07	1	263.00	4	261.13	263.00	-3	4,778	-0.06%
2019/10/04	1	246.00	6	246.92	247.00	-5	4,591	-0.11%
2019/10/03	4	246.13	2	245.50	245.50	2	4,543	0.04%
2019/10/02	3	249.50	2	250.50	251.00	1	4,498	0.02%
2019/10/01	7	243.57	12	247.04	249.50	-5	4,423	-0.11%
2019/09/27	5	233.40	3	236.00	235.00	2	4,203	0.05%
2019/09/26	7	234.93	31	236.15	234.00	-24	4,177	-0.57%
2019/09/25	18	231.33	19	233.63	236.00	-1	4,101	-0.02%
2019/09/24	2	233.50	20	233.85	233.00	-18	4,012	-0.45%
2019/09/23	1	229.50	19	230.92	231.00	-18	3,940	-0.46%
2019/09/20	1	232.00	3	232.50	231.00	-2	3,957	-0.05%
2019/09/19	3	230.83	4	231.00	231.00	-1	3,916	-0.03%
2019/09/18	3	229.17	7	230.43	231.50	-4	3,885	-0.10%
2019/09/17	13	226.88	3	227.50	227.50	10	3,841	0.26%
2019/09/16	37	225.09	7	227.57	226.50	30	3,855	0.78%
2019/09/12	5	235.80	28	236.70	235.00	-23	3,755	-0.61%
2019/09/11	0	0.00	21	233.40	233.50	-21	3,685	-0.57%
2019/09/10	6	228.17	19	228.87	227.00	-13	3,528	-0.37%
2019/09/09	5	227.00	24	226.96	227.00	-19	3,501	-0.54%
2019/09/06	2	230.00	2	229.75	229.50	0	3,522	0.00%
2019/09/05	8	230.44	3	229.17	228.00	5	3,599	0.14%
2019/09/04	0	0.00	4	228.38	230.00	-4	3,623	-0.11%
2019/09/03	0	0.00	5	224.70	223.50	-5	3,614	-0.14%
2019/09/02	0	0.00	2	221.75	221.00	-2	3,700	-0.05%
2019/08/30	4	219.63	5	220.90	220.50	-1	3,750	-0.03%
2019/08/29	1	213.50	3	213.50	216.00	-2	3,760	-0.05%
2019/08/28	0	0.00	1	215.00	214.00	-1	3,779	-0.03%
2019/08/27	1	215.00	3	215.67	213.50	-2	3,836	-0.05%
2019/08/26	6	213.50	0	0.00	213.00	6	3,878	0.15%
2019/08/23	5	219.70	1	221.50	219.00	4	3,891	0.10%
2019/08/22	10	223.75	2	219.00	219.00	8	3,952	0.20%
2019/08/21	11	224.64	5	224.20	224.00	6	3,983	0.15%
2019/08/20	22	223.68	4	223.50	222.50	18	3,993	0.45%
2019/08/19	3	218.83	0	0.00	217.50	3	4,023	0.07%
2019/08/16	2	216.00	3	217.50	216.50	-1	4,153	-0.02%
2019/08/15	1	218.00	1	215.50	217.00	0	4,178	0.00%
2019/08/14	5	225.70	6	225.08	221.00	-1	4,194	-0.02%
2019/08/13	2	218.00	1	219.50	216.50	1	4,158	0.02%
2019/08/12	5	209.40	24	217.33	218.00	-19	4,180	-0.45%
2019/08/08	1	207.50	1	209.50	206.50	0	4,169	0.00%
2019/08/07	13	207.85	6	206.00	206.00	7	4,164	0.17%
2019/08/06	1	209.00	2	210.75	210.00	-1	4,171	-0.02%
2019/08/05	8	214.94	3	213.17	211.00	5	4,223	0.12%
2019/08/02	17	223.79	8	223.38	223.00	9	4,205	0.21%
2019/08/01	0	0.00	3	230.50	232.00	-3	4,181	-0.07%
2019/07/31	9	227.89	5	229.30	231.00	4	4,171	0.10%
2019/07/30	5	229.10	5	229.50	228.50	0	4,176	0.00%
2019/07/29	23	233.04	8	230.88	229.00	15	4,204	0.36%
2019/07/26	12	229.13	12.1	231.56	234.00	-0.1	4,210	0.00%
2019/07/25	5	231.40	2	232.25	231.00	3	4,204	0.07%
2019/07/24	5	230.10	2	231.25	230.00	3	4,235	0.07%
2019/07/23	3	229.00	2	228.75	229.50	1	4,237	0.02%
2019/07/22	4	224.13	9	224.89	226.00	-5	4,237	-0.12%
2019/07/19	6	224.58	8	226.13	226.00	-2	4,251	-0.05%
2019/07/18	3	225.33	1	225.00	223.00	2	4,277	0.05%
2019/07/17	15	231.30	2	229.00	229.00	13	4,285	0.30%
2019/07/16	0	0.00	19	232.03	232.50	-19	4,282	-0.44%
2019/07/12	10	227.40	10	229.40	228.00	0	4,406	0.00%
2019/07/11	25	229.00	4	227.50	229.00	21	4,416	0.48%
2019/07/10	0	0.00	4	232.13	234.00	-4	4,321	-0.09%
2019/07/09	2	227.00	0	0.00	227.00	2	4,294	0.05%
2019/07/05	2	230.00	4	229.63	230.00	-2	4,496	-0.04%
2019/07/04	0	0.00	3	224.00	224.00	-3	4,529	-0.07%
2019/07/03	3	221.83	1	221.00	222.00	2	4,555	0.04%
2019/07/02	7	225.64	0	0.00	226.50	7	4,570	0.15%
2019/07/01	3	228.67	1	230.00	228.00	2	4,599	0.04%
2019/06/28	1	222.00	1	223.00	222.50	0	4,631	0.00%
2019/06/27	1	221.50	3	223.50	223.00	-2	4,776	-0.04%
2019/06/26	2	219.75	0	0.00	220.00	2	4,832	0.04%
2019/06/25	0	0.00	1	222.50	222.50	-1	4,863	-0.02%
2019/06/24	3	220.17	2	221.75	221.00	1	4,915	0.02%
2019/06/21	2	221.00	4	222.25	223.50	-2	4,945	-0.04%
2019/06/20	1	222.50	2	223.50	223.00	-1	4,958	-0.02%
2019/06/19	2	220.25	2	222.00	220.50	0	4,969	0.00%
2019/06/17	2	214.50	0	0.00	217.00	2	4,946	0.04%
2019/06/14	0	0.00	1	218.00	217.50	-1	4,947	-0.02%
2019/06/13	2	214.25	3	215.17	213.50	-1	4,893	-0.02%
2019/06/12	4	207.63	14	208.54	210.00	-10	4,823	-0.21%
2019/06/11	3	203.50	3	202.00	203.50	0	4,786	0.00%
2019/06/10	10	187.65	12	191.21	195.50	-2	4,757	-0.04%
2019/06/06	2	189.75	6	190.92	190.50	-4	4,685	-0.09%
2019/06/05	0	0.00	3	192.00	191.00	-3	4,707	-0.06%
2019/06/04	10	192.35	0	0.00	190.50	10	4,744	0.21%
2019/05/31	4	192.25	1	195.50	192.00	3	4,888	0.06%
2019/05/30	0	0.00	2	194.00	193.00	-2	4,864	-0.04%
2019/05/29	2	189.50	1	190.50	190.50	1	4,896	0.02%
2019/05/28	1	196.50	0	0.00	192.00	1	4,895	0.02%
2019/05/27	5	196.10	2	195.50	195.00	3	4,973	0.06%
2019/05/24	2	199.50	7	199.43	199.00	-5	5,061	-0.10%
2019/05/23	8	197.63	2	195.00	195.00	6	5,019	0.12%
2019/05/22	1	208.50	0	0.00	206.50	1	4,951	0.02%
2019/05/21	3	208.33	3	209.17	209.00	0	4,946	0.00%
2019/05/20	9	207.61	3	208.50	210.50	6	4,954	0.12%
2019/05/17	3	213.50	1	217.50	210.00	2	4,998	0.04%
2019/05/16	8	215.94	15	215.97	214.50	-7	4,998	-0.14%
2019/05/15	1	223.50	1	223.50	222.50	0	4,975	0.00%
2019/05/14	0	0.00	1	221.50	222.00	-1	5,112	-0.02%
2019/05/13	12	223.88	13	221.85	221.50	-1	5,170	-0.02%
2019/05/10	4	241.50	1	243.00	238.00	3	5,180	0.06%
2019/05/09	7	244.14	2	241.50	240.00	5	5,201	0.10%
2019/05/08	1	248.50	1	247.50	248.00	0	5,197	0.00%
2019/05/07	13	253.31	1	253.50	252.00	12	5,239	0.23%
2019/05/06	2	247.75	2	251.00	251.50	0	5,261	0.00%
2019/05/03	0	0.00	7	256.93	259.50	-7	5,277	-0.13%
2019/05/02	4	247.13	5	249.00	250.00	-1	5,244	-0.02%
2019/04/30	11	245.91	6	245.17	244.50	5	5,268	0.09%
2019/04/29	3	251.00	5	253.40	253.00	-2	5,312	-0.04%
2019/04/26	15	255.40	4	255.75	252.00	11	5,431	0.20%
2019/04/24	5	256.60	12	259.33	260.50	-7	5,470	-0.13%
2019/04/23	0	0.00	15	253.37	258.00	-15	5,477	-0.27%
2019/04/22	4	251.63	0	0.00	249.50	4	5,509	0.07%
2019/04/19	0	0.00	5	255.40	253.00	-5	5,552	-0.09%
2019/04/18	15	258.17	2	255.50	252.00	13	5,547	0.23%
2019/04/17	3	263.17	0	0.00	261.50	3	5,537	0.05%
2019/04/16	3	261.83	4	262.88	263.00	-1	5,621	-0.02%
2019/04/15	12	262.04	2	263.00	261.50	10	5,662	0.18%
2019/04/12	9	262.56	1	264.50	261.00	8	5,801	0.14%
2019/04/11	3.1	262.52	27	263.54	263.50	-23.9	5,841	-0.41%
2019/04/10	6	249.67	8	252.69	256.00	-2	5,666	-0.04%
2019/04/09	2	247.50	4	247.63	248.00	-2	5,585	-0.04%
2019/04/08	4	246.38	0	0.00	244.00	4	5,585	0.07%
2019/04/03	13	247.69	6	247.58	246.00	7	5,546	0.13%
2019/04/02	3	251.17	7	250.07	250.00	-4	5,516	-0.07%
2019/04/01	6.2	245.11	30	246.60	246.50	-23.8	5,426	-0.44%
2019/03/29	7	235.43	8	236.56	237.00	-1	5,274	-0.02%
2019/03/28	15	232.13	21	232.02	232.00	-6	5,240	-0.11%
2019/03/27	10	227.70	6	230.00	232.00	4	5,251	0.08%
2019/03/26	16	226.34	17	226.38	226.50	-1	5,242	-0.02%
2019/03/25	2	226.00	4	225.88	226.00	-2	5,286	-0.04%
2019/03/22	3	232.67	2	231.00	231.00	1	5,268	0.02%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	5	231.50	10	232.40	232.50	-5	5,388	-0.09%
2019/03/19	2	232.00	0	0.00	231.50	2	5,507	0.04%
2019/03/18	7	229.64	4	230.75	229.50	3	5,656	0.05%
2019/03/15	1	226.50	3	227.83	229.00	-2	5,796	-0.03%
2019/03/14	6	229.17	6	227.67	227.00	0	5,900	0.00%
2019/03/13	6	223.92	9	224.94	228.00	-3	6,003	-0.05%
2019/03/12	0	0.00	9	222.83	221.00	-9	5,997	-0.15%
2019/03/11	22	219.18	6	218.83	218.00	16	6,068	0.26%
2019/03/08	8	221.13	3	222.50	220.00	5	6,171	0.08%
2019/03/07	17	223.06	11	224.82	223.00	6	6,222	0.10%
2019/03/06	9	231.17	5	234.40	233.50	4	6,155	0.06%
2019/03/05	4	233.25	3	236.00	234.00	1	6,141	0.02%
2019/03/04	11	234.45	7	234.57	234.50	4	6,152	0.07%
2019/02/27	10	238.65	6	234.00	234.00	4	6,099	0.07%
2019/02/26	35	244.14	14	242.39	242.00	21	6,099	0.34%
2019/02/25	17	250.56	5	252.30	249.50	12	6,049	0.20%
2019/02/22	13	249.31	12	251.04	252.50	1	6,063	0.02%
2019/02/21	21	246.88	9	247.56	247.00	12	6,086	0.20%
2019/02/20	3	247.33	7	248.86	249.00	-4	6,070	-0.07%
2019/02/19	2	245.00	2	245.25	245.00	0	6,091	0.00%
2019/02/18	0	0.00	22	243.73	244.00	-22	6,151	-0.36%
2019/02/15	0	0.00	1	237.50	234.50	-1	6,155	-0.02%
2019/02/14	5	234.80	5	236.00	235.50	0	6,272	0.00%
2019/02/13	28	237.00	5	237.20	235.00	23	6,276	0.37%
2019/02/12	3	241.50	12	242.67	245.00	-9	6,190	-0.15%
2019/02/11	4	235.88	14	240.07	238.50	-10	6,267	-0.16%
2019/01/30	3	233.00	4	233.25	231.50	-1	6,299	-0.02%
2019/01/29	1	225.00	4	227.63	230.50	-3	6,545	-0.05%
2019/01/28	6	228.58	8	232.19	229.50	-2	6,752	-0.03%
2019/01/25	12	224.96	12	226.50	228.00	0	6,887	0.00%
2019/01/24	1	226.00	3	225.67	225.00	-2	6,958	-0.03%
2019/01/23	2	218.50	3	218.00	219.00	-1	6,964	-0.01%
2019/01/22	11	222.45	12	222.13	221.50	-1	6,984	-0.01%
2019/01/21	11	230.82	11	231.09	229.50	0	6,972	0.00%
2019/01/18	7	218.71	25	220.92	224.50	-18	6,919	-0.26%
2019/01/17	3	213.33	11	214.55	212.50	-8	6,814	-0.12%
2019/01/16	2	210.00	5	210.90	210.00	-3	6,782	-0.04%
2019/01/15	4	209.13	15	209.37	208.50	-11	6,775	-0.16%
2019/01/14	36	205.76	12	206.50	206.50	24	6,751	0.36%
2019/01/11	14	215.64	8	213.19	212.00	6	6,703	0.09%
2019/01/10	10	210.70	9	212.44	212.00	1	6,666	0.02%
2019/01/09	6	211.75	8	212.44	213.50	-2	6,746	-0.03%
2019/01/08	13	200.54	15	203.30	206.00	-2	6,749	-0.03%
2019/01/07	4	208.25	13	208.38	211.50	-9	6,693	-0.13%
2019/01/04	30	200.25	13	199.73	199.50	17	6,722	0.25%
2019/01/03	24	218.75	14	216.96	215.00	10	6,643	0.15%
2019/01/02	0	0.00	1	228.50	228.00	-1	6,623	-0.02%
2018/12/28	42	226.45	40	226.25	225.00	2	6,675	0.03%
2018/12/27	3	226.33	10	229.10	225.50	-7	6,734	-0.10%
2018/12/26	21	224.52	29	225.98	221.50	-8	6,770	-0.12%
2018/12/25	44	220.23	35	219.69	221.00	9	6,817	0.13%
2018/12/24	2	223.00	6	225.33	227.00	-4	6,827	-0.06%
2018/12/22	14	223.86	13	223.69	223.50	1	6,837	0.01%
2018/12/21	35	223.40	33	224.52	225.00	2	6,871	0.03%
2018/12/20	43	228.13	35	229.29	224.00	8	6,851	0.12%
2018/12/19	60	225.11	67	227.04	228.00	-7	6,823	-0.10%
2018/12/18	57	226.69	55	226.54	222.00	2	6,814	0.03%
2018/12/17	4	221.75	6	224.42	225.50	-2	6,818	-0.03%
2018/12/14	9	224.33	9	225.94	225.00	0	6,922	0.00%
2018/12/13	5	223.50	11	226.86	230.00	-6	6,886	-0.09%
2018/12/12	2	225.25	13	226.42	227.50	-11	6,816	-0.16%
2018/12/11	12	214.50	10	216.55	217.00	2	6,722	0.03%
2018/12/10	14	221.50	7	221.71	219.50	7	6,564	0.11%
2018/12/07	5	237.20	3	236.33	236.00	2	6,471	0.03%
2018/12/06	65	242.05	66	242.01	237.00	-1	6,371	-0.02%
2018/12/05	4	260.75	27	260.56	263.00	-23	6,235	-0.37%
2018/12/04	63	272.02	4	271.63	268.00	59	6,260	0.94%
2018/12/03	2	285.50	4	285.88	283.50	-2	6,202	-0.03%
2018/11/30	42	257.10	48	259.43	264.50	-6	6,056	-0.10%
2018/11/29	48	255.35	47	255.14	252.50	1	5,937	0.02%
2018/11/28	10	244.50	15	248.60	250.00	-5	5,874	-0.09%
2018/11/27	15	243.17	10	242.25	242.00	5	5,871	0.09%
2018/11/26	6	244.08	10	246.75	247.50	-4	5,844	-0.07%
2018/11/23	11	240.77	11	241.77	241.00	0	5,833	0.00%
2018/11/22	25	253.04	12	247.00	245.50	13	5,808	0.22%
2018/11/21	9	252.00	9	255.94	256.00	0	5,760	0.00%
2018/11/20	5	258.60	15	261.47	262.50	-10	5,639	-0.18%
2018/11/19	14	256.54	15	258.90	264.00	-1	5,592	-0.02%
2018/11/16	22	253.41	26	253.63	253.00	-4	5,554	-0.07%
2018/11/15	29	249.97	16	250.63	249.00	13	5,520	0.24%
2018/11/14	3	255.50	4	257.13	255.50	-1	5,414	-0.02%
2018/11/13	9	248.89	9	251.83	256.50	0	5,356	0.00%
2018/11/12	8	262.56	6	264.50	264.50	2	5,224	0.04%
2018/11/09	8	262.50	5	267.60	268.50	3	5,221	0.06%
2018/11/08	21	269.88	13	268.88	262.50	8	5,181	0.15%
2018/11/07	6	267.33	7	270.71	270.00	-1	5,034	-0.02%
2018/11/06	24	271.65	13	269.19	267.00	11	4,968	0.22%
2018/11/05	12	284.38	4	285.75	290.00	8	4,687	0.17%
2018/11/02	10	287.85	10	292.50	299.50	0	4,465	0.00%
2018/11/01	7	308.43	2	313.50	303.00	5	4,351	0.11%
2018/10/31	1	306.50	2	309.00	311.50	-1	4,358	-0.02%
2018/10/29	2	297.75	2	299.00	298.50	0	4,367	0.00%
2018/10/26	1	296.00	1	298.00	296.00	0	4,410	0.00%
2018/10/25	0	0.00	2	301.75	301.00	-2	4,414	-0.05%
2018/10/24	1	309.00	0	0.00	306.50	1	4,395	0.02%
2018/10/23	5	306.80	2	304.00	304.00	3	4,370	0.07%
2018/10/22	3	309.00	3	313.00	315.00	0	4,341	0.00%
2018/10/19	2	309.75	3	308.83	312.50	-1	4,323	-0.02%
2018/10/18	1	309.00	2	313.00	313.00	-1	4,314	-0.02%
2018/10/16	1.2	296.97	4	300.00	305.00	-2.8	4,294	-0.07%
2018/10/15	1	282.50	1	286.00	286.00	0	4,263	0.00%
2018/10/12	1	275.00	2	287.25	289.50	-1	4,282	-0.02%
2018/10/11	3	277.67	1	279.00	277.50	2	4,219	0.05%
2018/10/09	3.2	314.22	1	308.00	308.00	2.2	4,177	0.05%
2018/10/08	1	313.50	2	320.00	321.00	-1	4,215	-0.02%
2018/10/05	1	314.50	2	318.25	316.50	-1	4,222	-0.02%
2018/10/04	1	317.50	71.7	321.93	321.00	-70.7	4,178	-1.69%
2018/10/03	17	327.65	48	329.88	326.50	-31	4,125	-0.75%
2018/10/02	6	337.83	1	336.00	335.00	5	4,080	0.12%
2018/10/01	1	344.00	8	342.13	342.00	-7	4,068	-0.17%
2018/09/28	5	336.60	2	336.75	336.00	3	4,114	0.07%
2018/09/27	2	338.00	5	340.00	338.00	-3	4,119	-0.07%
2018/09/26	6	332.92	1	337.00	337.00	5	4,100	0.12%
2018/09/25	20	334.68	2	337.25	336.00	18	4,082	0.44%
2018/09/21	8	331.00	14	338.36	339.50	-6	4,045	-0.15%
2018/09/20	35	334.20	8	337.63	337.50	27	3,978	0.68%
2018/09/19	0	0.00	25	350.10	352.00	-25	3,839	-0.65%
2018/09/18	5	345.10	104	350.16	344.50	-99	3,823	-2.59%	大賣/
2018/09/17	1	360.50	1	360.50	360.50	0	3,776	0.00%
2018/09/14	0	0.00	27	358.65	358.00	-27	3,730	-0.72%
2018/09/13	10	352.00	56	352.07	350.50	-46	3,738	-1.23%
2018/09/12	16	343.16	0	0.00	342.50	16	3,686	0.43%
2018/09/11	7	350.43	7	354.71	351.50	0	3,631	0.00%
2018/09/10	66	350.33	4	350.63	350.00	62	3,627	1.71%
2018/09/07	28	362.25	3	357.83	360.50	25	3,589	0.70%
2018/09/06	28	364.34	3	365.83	366.00	25	3,548	0.70%
2018/09/05	36	370.17	2	373.00	370.00	34	3,525	0.96%
2018/09/04	22	372.05	0	0.00	372.50	22	3,524	0.62%
2018/09/03	1	379.50	0	0.00	376.00	1	3,537	0.03%
2018/08/31	16	373.84	2	375.75	376.50	14	3,553	0.39%
2018/08/30	11	372.91	2	374.00	372.50	9	3,563	0.25%
2018/08/29	5	370.10	0	0.00	372.50	5	3,637	0.14%
2018/08/28	2	367.50	2	368.50	368.50	0	3,638	0.00%
2018/08/27	1	363.50	0	0.00	365.00	1	3,661	0.03%
2018/08/24	17	360.03	1	360.50	360.50	16	3,685	0.43%
2018/08/23	0	0.00	3	363.50	364.50	-3	3,706	-0.08%
2018/08/22	5	360.30	3	360.17	360.00	2	3,720	0.05%
2018/08/21	0	0.00	1	366.50	366.50	-1	3,669	-0.03%
2018/08/20	0	0.00	2	360.50	360.50	-2	3,683	-0.05%
2018/08/17	7	363.64	1	361.50	361.50	6	3,691	0.16%
2018/08/16	1	369.00	22	366.80	368.00	-21	3,659	-0.57%
2018/08/15	2	363.50	11.2	364.44	363.00	-9.2	3,667	-0.25%
2018/08/14	2	368.00	5	367.50	364.00	-3	3,649	-0.08%
2018/08/13	8	364.81	1	368.50	364.00	7	3,681	0.19%
2018/08/10	1	374.00	22	377.52	378.00	-21	3,621	-0.58%
2018/08/09	1	371.50	7	374.07	374.00	-6	3,595	-0.17%
2018/08/08	2	374.25	2	378.00	374.50	0	3,543	0.00%
2018/08/07	7	378.50	3	379.67	376.50	4	3,519	0.11%
2018/08/06	2	368.75	3	371.83	371.50	-1	3,461	-0.03%
2018/08/03	3	369.50	24	369.40	371.00	-21	3,500	-0.60%
2018/08/02	12	371.75	3	363.67	364.00	9	3,462	0.26%
2018/08/01	3	381.67	8	384.31	383.50	-5	3,423	-0.15%
2018/07/31	1	372.00	2	377.00	376.50	-1	3,417	-0.03%
2018/07/30	2	374.00	9	376.22	376.00	-7	3,499	-0.20%
2018/07/27	3.1	370.23	6	374.58	376.50	-3	3,517	-0.08%
2018/07/26	6	371.25	0	0.00	372.50	6	3,562	0.17%
2018/07/25	1.1	374.64	2	378.75	378.00	-0.9	3,616	-0.02%
2018/07/24	0	0.00	6	375.58	378.00	-6	3,650	-0.16%
2018/07/23	8	361.13	3	365.50	366.00	5	3,678	0.14%
2018/07/20	20	369.80	21	368.69	366.50	-1	3,661	-0.03%
2018/07/19	4	368.75	11	372.41	374.00	-7	3,649	-0.19%
2018/07/18	2	361.50	24	367.29	366.50	-22	3,650	-0.60%
2018/07/17	12	359.63	35	362.46	360.00	-23	3,709	-0.62%
2018/07/16	4	358.88	3	358.50	364.00	1	3,802	0.03%
2018/07/13	20	354.50	5	355.30	358.00	15	3,760	0.40%
2018/07/12	0	0.00	35	341.66	346.50	-35	3,713	-0.94%
2018/07/11	27	338.50	0	0.00	336.50	27	3,758	0.72%
2018/07/10	8	339.75	12	342.33	343.00	-4	3,825	-0.10%
2018/07/09	3	337.00	3	340.33	340.00	0	3,855	0.00%
2018/07/06	38	333.62	14	335.00	336.00	24	3,875	0.62%
2018/07/05	3	341.00	4	342.00	342.00	-1	3,850	-0.03%
2018/07/04	31	339.95	7	340.93	342.00	24	3,855	0.62%
2018/07/03	37	338.68	1	343.50	334.00	36	3,887	0.93%
2018/07/02	15	336.97	3	337.17	335.50	12	3,914	0.31%
2018/06/29	38	335.78	6	337.42	341.00	32	3,920	0.82%
2018/06/28	3	332.50	5	332.80	334.00	-2	3,884	-0.05%
2018/06/26	8	328.50	10	333.05	337.50	-2	3,948	-0.05%
2018/06/25	6	332.83	7	331.57	331.00	-1	3,979	-0.03%
2018/06/22	16	334.41	14	334.04	334.00	2	4,066	0.05%
2018/06/21	3	343.67	0	0.00	342.50	3	4,061	0.07%
2018/06/20	11	345.77	11	345.68	345.50	0	4,117	0.00%
2018/06/19	9	348.39	6	349.58	350.00	3	4,157	0.07%
2018/06/15	2	347.75	10	351.15	352.50	-8	4,181	-0.19%
2018/06/14	3	344.50	2	345.25	344.00	1	4,194	0.02%
2018/06/13	1	349.50	5	347.90	347.00	-4	4,183	-0.10%
2018/06/12	6	343.00	9	345.06	344.50	-3	4,244	-0.07%
2018/06/11	3	342.17	99	339.34	347.50	-96	4,278	-2.24%
2018/06/08	27	348.33	53	355.29	346.00	-26	4,266	-0.61%
2018/06/07	5	359.70	1	359.50	357.50	4	4,279	0.09%
2018/06/06	27	361.59	5	365.40	364.50	22	4,347	0.51%
2018/06/05	62	363.34	3	364.83	365.50	59	4,342	1.36%
2018/06/04	23	362.80	7	363.36	363.50	16	4,352	0.37%
2018/06/01	4	352.63	6	350.67	356.00	-2	4,389	-0.05%
2018/05/31	4	345.25	0	0.00	348.50	4	4,585	0.09%
2018/05/30	5	340.80	2	345.00	346.00	3	4,698	0.06%
2018/05/29	0	0.00	7	348.21	345.00	-7	4,699	-0.15%
2018/05/28	24	346.27	7	348.21	345.00	17	4,758	0.36%
2018/05/25	12	348.79	13	347.73	347.50	-1	4,860	-0.02%
2018/05/24	16	343.81	7	343.29	342.50	9	4,993	0.18%
2018/05/23	27	349.30	22	345.91	342.50	5	5,041	0.10%
2018/05/22	3	354.67	5	356.20	355.00	-2	5,102	-0.04%
2018/05/21	1	352.00	7	356.21	356.00	-6	5,201	-0.12%
2018/05/18	1	342.00	1	342.00	342.00	0	5,198	0.00%
2018/05/17	3	342.67	1	342.50	341.00	2	5,276	0.04%
2018/05/16	5	344.30	5	347.50	345.00	0	5,330	0.00%
2018/05/15	29	348.03	14	346.89	346.50	15	5,571	0.27%
2018/05/14	3	348.00	7	353.14	355.00	-4	5,685	-0.07%
2018/05/11	4	342.13	8	344.63	346.00	-4	5,788	-0.07%
2018/05/10	5	336.00	15	338.73	338.00	-10	6,006	-0.17%
2018/05/09	21	332.93	23	335.96	338.00	-2	6,006	-0.03%
2018/05/08	17	333.94	7	335.64	336.00	10	6,026	0.17%
2018/05/07	4	335.25	30	334.00	334.50	-26	6,005	-0.43%
2018/05/04	19	318.42	10	317.00	317.00	9	5,909	0.15%
2018/05/03	25	323.94	11	321.91	321.50	14	5,906	0.24%
2018/05/02	0	0.00	2	333.00	333.00	-2	5,911	-0.03%
2018/04/30	0	0.00	3	329.00	331.00	-3	5,855	-0.05%
2018/04/27	17	319.68	15	320.87	320.00	2	5,823	0.03%
2018/04/26	5	328.50	5	326.50	326.50	0	5,748	0.00%
2018/04/25	4	319.75	5	326.80	326.50	-1	5,741	-0.02%
2018/04/24	11	328.45	3	327.00	325.50	8	5,710	0.14%
2018/04/23	16	335.13	114	336.66	335.00	-98	5,651	-1.73%	大賣/
2018/04/20	31	354.31	0	0.00	347.50	31	5,575	0.56%
2018/04/19	2	368.25	20	370.18	371.00	-18	5,438	-0.33%
2018/04/18	2	365.75	11	366.00	364.50	-9	5,419	-0.17%
2018/04/17	22	361.68	4	361.50	361.50	18	5,406	0.33%
2018/04/16	26	369.52	3	369.50	370.00	23	5,385	0.43%
2018/04/13	12	363.54	0	0.00	362.50	12	5,322	0.23%
2018/04/12	5	367.50	11	364.73	367.50	-6	5,336	-0.11%
2018/04/11	10	361.30	0	0.00	358.00	10	5,337	0.19%
2018/04/10	3	365.67	7	364.50	364.00	-4	5,330	-0.08%
2018/04/09	14	359.68	7	364.64	357.00	7	5,328	0.13%
2018/04/03	27	355.11	0	0.00	353.00	27	5,285	0.51%
2018/04/02	4	356.00	3	357.50	357.50	1	5,257	0.02%
2018/03/31	5	356.00	1	356.00	356.00	4	5,260	0.08%
2018/03/30	9	355.78	4	360.38	355.00	5	5,280	0.09%
2018/03/29	0	0.00	1	363.00	361.50	-1	5,298	-0.02%
2018/03/28	1	365.50	0	0.00	364.00	1	5,275	0.02%
2018/03/27	1	369.50	5	369.50	371.00	-4	5,257	-0.08%
2018/03/26	8	359.38	4	358.25	359.00	4	5,184	0.08%
2018/03/23	9	348.11	48	354.34	360.00	-39	5,204	-0.75%
2018/03/22	4	363.38	2	362.00	362.00	2	5,148	0.04%
2018/03/21	10	366.50	6.2	366.82	366.50	3.8	5,111	0.07%
2018/03/20	2	361.00	1	364.00	364.50	1	5,092	0.02%
2018/03/19	0	0.00	1	362.50	362.00	-1	5,068	-0.02%
2018/03/16	14	360.64	3	360.00	362.00	11	5,056	0.22%
2018/03/15	4	362.75	0	0.00	361.00	4	5,006	0.08%
2018/03/14	14	359.61	2	362.00	359.50	12	5,011	0.24%
2018/03/13	13	364.00	1	363.00	362.50	12	5,029	0.24%
2018/03/12	1	367.00	3	368.67	367.00	-2	5,018	-0.04%
2018/03/09	2	364.00	1	362.50	362.50	1	5,028	0.02%
2018/03/08	15	360.00	1	363.00	360.00	14	4,990	0.28%
2018/03/07	7	359.57	19	362.08	361.00	-12	4,979	-0.24%
2018/03/06	0	0.00	9.1	361.86	364.50	-9.1	4,941	-0.18%
2018/03/05	1	359.00	18	351.08	349.50	-17	4,825	-0.35%
2018/03/02	2	347.50	1	348.50	349.00	1	4,700	0.02%
2018/03/01	3	347.50	2	348.75	350.00	1	4,707	0.02%
2018/02/27	33	357.06	1	357.00	354.00	32	4,690	0.68%
2018/02/26	3.1	359.25	7.1	359.03	358.50	-4	4,610	-0.09%
2018/02/23	1	350.00	2	349.50	350.00	-1	4,527	-0.02%
2018/02/22	2	348.00	1	349.50	349.00	1	4,710	0.02%
2018/02/21	1	344.00	2	345.25	342.50	-1	4,672	-0.02%
2018/02/12	4	328.75	2	331.00	324.50	2	4,597	0.04%
2018/02/09	3	321.00	3	326.50	333.50	0	4,565	0.00%
2018/02/08	2	337.01	0	0.00	337.00	2	4,527	0.04%
2018/02/07	6	351.58	5	352.80	343.00	1	4,542	0.02%
2018/02/06	3	335.00	1	339.00	337.50	2	4,376	0.05%
2018/02/05	4.2	348.29	2	351.50	346.50	2.2	4,340	0.05%
2018/02/02	1.1	349.24	15.2	348.58	353.50	-14.1	4,299	-0.33%
2018/02/01	8	332.81	8	334.56	333.50	0	4,144	0.00%
2018/01/31	1	328.00	0	0.00	334.00	1	4,241	0.02%
2018/01/29	0	0.00	4	329.50	331.00	-4	4,585	-0.09%
2018/01/26	1	321.00	0	0.00	326.50	1	4,659	0.02%
2018/01/25	7	325.71	3	324.17	324.50	4	4,703	0.09%
2018/01/24	2	325.00	2	330.50	331.00	0	4,758	0.00%
2018/01/23	7	331.50	5	331.50	332.50	2	4,876	0.04%
2018/01/22	2	333.00	0	0.00	336.00	2	4,982	0.04%
2018/01/19	0	0.00	1	335.50	335.50	-1	5,062	-0.02%
2018/01/18	5	330.20	5	332.20	332.00	0	5,104	0.00%
2018/01/17	3	329.50	3	331.33	331.50	0	5,102	0.00%
2018/01/16	1	336.00	2	338.00	338.00	-1	5,107	-0.02%
2018/01/15	1	332.00	2	333.50	333.50	-1	5,140	-0.02%
2018/01/12	2	328.00	5	331.40	332.50	-3	5,184	-0.06%
2018/01/11	2	318.00	2	322.75	324.50	0	5,254	0.00%
2018/01/10	10	323.95	8	319.00	319.00	2	5,333	0.04%
2018/01/09	2	325.75	5	329.20	329.50	-3	5,344	-0.06%
2018/01/08	6	325.42	2	327.50	327.00	4	5,425	0.07%
2018/01/05	5	330.80	5	332.00	335.00	0	5,480	0.00%
2018/01/04	2	334.50	4	335.00	335.00	-2	5,500	-0.04%
2018/01/03	4	333.13	7	334.21	333.50	-3	5,648	-0.05%
2018/01/02	3	326.83	2	327.75	330.00	1	5,852	0.02%