穩懋 (3105)-第一金券商分點個股進出

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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/04/24	0	0.00	3	143.17	145.00	-3	3,330	-0.09%
2024/04/23	1	139.00	0	0.00	140.00	1	3,352	0.03%
2024/04/22	0	142.50	0	0.00	137.00	0	3,364	0.00%
2024/04/19	2.1	139.93	2	139.00	140.00	0.1	3,365	0.00%
2024/04/17	1	144.00	0	0.00	143.50	1	3,315	0.03%
2024/04/16	0	0.00	6	145.50	143.00	-6	3,304	-0.18%
2024/04/12	3	152.33	0	0.00	150.50	3	3,307	0.09%
2024/04/10	2	148.75	1	153.50	153.50	1	3,328	0.03%
2024/04/09	0	0.00	6	147.67	148.50	-6	3,360	-0.18%
2024/04/08	0	0.00	2	145.00	143.50	-2	3,327	-0.06%
2024/04/02	0.1	149.00	1	149.00	149.00	-0.9	3,290	-0.03%
2024/04/01	1	148.00	1	148.00	148.00	0	3,291	0.00%
2024/03/28	0	0.00	1	148.00	145.50	-1	3,312	-0.03%
2024/03/27	4	147.00	0	0.00	147.00	4	3,315	0.12%
2024/03/26	0	0.00	1	150.50	149.00	-1	3,324	-0.03%
2024/03/22	3	153.00	0	0.00	153.50	3	3,451	0.09%
2024/03/21	3	153.50	0	0.00	154.50	3	3,496	0.09%
2024/03/20	1	154.50	0	0.00	153.00	1	3,576	0.03%
2024/03/19	0	0.00	3	153.00	157.00	-3	3,580	-0.08%
2024/03/15	3	145.00	0	0.00	145.50	3	3,527	0.09%
2024/03/14	0.1	147.00	0	0.00	145.50	0.1	3,504	0.00%
2024/03/12	2	152.00	1	152.50	153.00	1	3,528	0.03%
2024/03/04	4	156.00	0	0.00	156.00	4	3,876	0.10%
2024/02/23	2	160.00	0	0.00	158.00	2	4,751	0.04%
2024/02/20	1	160.50	1	162.50	161.00	0	4,712	0.00%
2024/02/19	0	0.00	2	162.75	160.50	-2	4,675	-0.04%
2024/02/16	0	0.00	1	157.50	157.50	-1	4,620	-0.02%
2024/02/15	1	157.00	0.2	157.00	156.00	0.8	4,683	0.02%
2024/02/01	0	0.00	0	153.00	152.50	0	4,827	0.00%
2024/01/31	0	0.00	1	157.00	155.00	-1	4,873	-0.02%
2024/01/29	0	0.00	2	157.00	155.50	-2	5,030	-0.04%
2024/01/26	0.2	154.50	44	151.95	154.50	-43.8	5,231	-0.84%
2024/01/25	0	0.00	1	151.00	151.00	-1	5,359	-0.02%
2024/01/24	0	0.00	1	153.00	154.50	-1	5,627	-0.02%
2024/01/22	0	0.00	12	150.00	151.00	-12	6,477	-0.19%
2024/01/19	0	0.00	0	151.00	150.50	0	6,583	0.00%
2024/01/18	3	145.83	1	146.00	145.50	2	6,627	0.03%
2024/01/17	2	148.25	4	147.63	146.00	-2	6,639	-0.03%
2024/01/16	0	0.00	1	152.50	152.50	-1	6,607	-0.02%
2024/01/15	1	149.50	1	151.50	151.00	0	6,614	0.00%
2024/01/08	0	151.00	1	153.50	149.50	-1	6,929	-0.01%
2024/01/05	0	0.00	1	148.00	148.00	-1	6,927	-0.01%
2024/01/04	2	145.75	115.1	145.69	146.00	-113.1	6,933	-1.63%	大賣/鉅額交易
2024/01/03	3	148.85	0	0.00	148.00	3	6,875	0.04%
2024/01/02	0	0.00	2	156.50	156.00	-2	6,836	-0.03%
2023/12/29	0	0.00	0.2	159.00	159.00	-0.2	6,862	0.00%
2023/12/28	0.5	157.00	0	0.00	157.50	0.5	6,899	0.01%
2023/12/27	15	158.90	0	0.00	159.50	15	6,930	0.22%
2023/12/26	15	158.27	0	0.00	158.50	15	6,974	0.22%
2023/12/21	1	152.50	0	0.00	152.00	1	7,027	0.01%
2023/12/20	1	154.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	23	157.17	21	153.50	153.50	2	6,969	0.03%
2023/12/18	3.5	165.29	1	161.53	161.50	2.5	6,880	0.04%
2023/12/15	3	169.00	1	169.50	170.00	2	6,817	0.03%
2023/12/14	2	169.75	0	0.00	169.00	2	6,756	0.03%
2023/12/13	0	0.00	1	167.00	167.00	-1	6,777	-0.01%
2023/12/12	1	167.00	0	0.00	167.00	1	6,836	0.01%
2023/12/07	2	169.99	0	0.00	166.00	2	6,782	0.03%
2023/12/06	26	170.50	3	171.50	170.00	23	6,750	0.34%
2023/12/05	4	171.37	3	170.33	171.50	1	6,759	0.02%
2023/12/04	2	169.50	0	0.00	169.50	2	6,704	0.03%
2023/12/01	1	168.50	1.2	168.25	167.50	-0.2	6,587	0.00%
2023/11/30	1	170.50	2	170.75	172.00	-1	6,610	-0.02%
2023/11/29	105	167.76	1	165.00	168.00	104	6,503	1.60%	大買/鉅額交易
2023/11/28	2	162.25	1.1	162.36	163.50	0.9	6,526	0.01%
2023/11/27	1	160.50	0	0.00	157.00	1	6,965	0.01%
2023/11/24	35	168.50	0	0.00	167.00	35	6,829	0.51%
2023/11/22	1.1	151.05	0	0.00	151.50	1.1	6,247	0.02%
2023/11/20	0	0.00	1	152.50	152.00	-1	6,277	-0.02%
2023/11/17	0	0.00	1	151.50	152.50	-1	6,286	-0.02%
2023/11/13	0.1	152.50	0	0.00	152.00	0.1	6,369	0.00%
2023/11/10	0	0.00	1	157.00	156.50	-1	6,263	-0.02%
2023/11/09	0	0.00	2	154.00	154.50	-2	6,241	-0.03%
2023/11/07	2	155.25	0	0.00	153.00	2	6,276	0.03%
2023/11/06	0	0.00	1	154.50	155.00	-1	6,175	-0.02%
2023/11/03	0	0.00	3.2	152.06	150.50	-3.2	6,090	-0.05%
2023/11/02	23	147.89	0.2	148.50	149.50	22.8	5,899	0.39%
2023/11/01	0	0.00	2.2	147.59	147.00	-2.2	5,764	-0.04%
2023/10/31	15	150.37	19.2	145.52	145.00	-4.2	5,542	-0.08%
2023/10/30	0	0.00	1.2	140.00	140.00	-1.2	4,808	-0.02%
2023/10/27	0	0.00	3	125.67	127.50	-3	4,977	-0.06%
2023/10/26	3	122.67	0	0.00	121.00	3	4,942	0.06%
2023/10/25	0	0.00	1	129.00	127.50	-1	4,950	-0.02%
2023/10/20	3	126.33	1	126.50	126.50	2	5,102	0.04%
2023/10/19	2	130.50	0	0.00	130.50	2	5,160	0.04%
2023/10/17	0	0.00	1	141.50	139.00	-1	5,267	-0.02%
2023/10/16	0	0.00	1.1	140.00	138.00	-1.1	5,362	-0.02%
2023/10/11	0.2	134.50	0	0.00	133.00	0.2	5,376	0.00%
2023/10/06	1	135.50	2	135.75	134.50	-1	5,465	-0.02%
2023/10/05	1	135.00	0	0.00	135.00	1	5,470	0.02%
2023/10/02	1	134.00	0	0.00	134.50	1	5,573	0.02%
2023/09/28	5	129.00	1	129.50	129.00	4	5,718	0.07%
2023/09/27	0	0.00	1	130.00	130.50	-1	5,746	-0.02%
2023/09/26	0	0.00	1	133.00	132.00	-1	5,774	-0.02%
2023/09/21	0.1	136.00	0	0.00	135.00	0.1	5,844	0.00%
2023/09/20	0.1	141.00	0	0.00	139.50	0.1	5,817	0.00%
2023/09/19	1	140.50	0	0.00	140.00	1	5,830	0.02%
2023/09/15	0	0.00	1	144.00	145.50	-1	5,838	-0.02%
2023/09/11	0.2	138.00	0	0.00	137.50	0.2	5,875	0.00%
2023/09/08	1	139.50	0	0.00	138.00	1	5,914	0.02%
2023/09/06	2	144.00	2.1	143.03	143.50	-0.1	5,936	0.00%
2023/09/05	0	0.00	5	144.70	143.00	-5	5,980	-0.08%
2023/09/04	0.1	140.50	0	0.00	144.00	0.1	6,023	0.00%
2023/09/01	0	0.00	2	146.00	140.50	-2	6,125	-0.03%
2023/08/30	3.2	134.69	0	0.00	134.00	3.2	5,511	0.06%
2023/08/29	1	131.00	0	0.00	131.00	1	5,456	0.02%
2023/08/24	0.2	129.00	4	130.00	129.50	-3.8	5,412	-0.07%
2023/08/23	1	128.00	5	128.00	128.50	-4	5,392	-0.07%
2023/08/22	6	129.25	5	128.50	128.50	1	5,365	0.02%
2023/08/21	5	130.00	0	0.00	129.00	5	5,350	0.09%
2023/08/18	0	0.00	12	132.50	132.00	-12	5,331	-0.23%
2023/08/17	3	130.67	2	130.50	130.00	1	5,344	0.02%
2023/08/16	7	132.07	7	135.57	135.50	0	5,261	0.00%
2023/08/14	1	138.00	0	0.00	138.50	1	5,183	0.02%
2023/08/11	8	143.94	0	0.00	143.50	8	5,165	0.15%
2023/08/10	1	148.00	0	0.00	150.50	1	5,128	0.02%
2023/08/09	0.2	151.00	0	0.00	151.50	0.2	5,250	0.00%
2023/08/08	0	0.00	26	151.00	151.00	-26	5,248	-0.50%
2023/08/07	1.2	152.50	0	0.00	152.00	1.2	5,226	0.02%
2023/08/02	0	0.00	2	153.00	153.00	-2	5,157	-0.04%
2023/08/01	5.3	151.88	1	152.49	150.00	4.3	5,078	0.08%
2023/07/27	1	163.50	0	0.00	166.00	1	4,707	0.02%
2023/07/26	0.4	165.50	0	0.00	162.50	0.4	4,712	0.01%
2023/07/25	0.2	170.50	0	0.00	168.00	0.2	4,801	0.00%
2023/07/24	0	0.00	0.1	180.00	172.50	-0.1	4,784	0.00%
2023/07/20	0	0.00	1	182.00	177.50	-1	4,731	-0.02%
2023/07/19	1	171.50	0.1	180.50	171.50	0.9	4,573	0.02%
2023/07/18	2	173.00	3	175.00	174.50	-1	4,427	-0.02%
2023/07/17	2.3	172.57	0	173.50	173.50	2.3	4,414	0.05%
2023/07/13	0	0.00	1.4	176.20	173.50	-1.4	4,409	-0.03%
2023/07/12	0	172.00	1	170.50	170.50	-1	4,324	-0.02%
2023/07/11	2	168.50	0	0.00	170.50	2	4,289	0.05%
2023/07/07	0	0.00	2	165.00	167.50	-2	4,255	-0.05%
2023/07/06	1	170.00	1	171.50	171.50	0	4,203	0.00%
2023/07/03	0.3	164.50	0	0.00	164.00	0.3	4,004	0.01%
2023/06/28	4	167.38	2	168.25	167.00	2	4,294	0.05%
2023/06/27	2	166.25	2	168.75	166.00	0	4,471	0.00%
2023/06/26	2.2	167.09	23	166.07	165.50	-20.8	4,585	-0.45%
2023/06/21	0.2	172.00	0	0.00	170.00	0.2	4,663	0.00%
2023/06/20	0.2	175.00	5.1	174.54	173.50	-4.9	4,626	-0.11%
2023/06/19	0.4	178.25	0	0.00	178.00	0.4	4,615	0.01%
2023/06/16	3	180.83	4	179.00	179.50	-1	4,641	-0.02%
2023/06/15	2	183.00	0	0.00	181.50	2	4,649	0.04%
2023/06/14	5	180.80	0.4	180.50	180.00	4.6	4,613	0.10%
2023/06/13	1	179.50	1	180.50	176.00	0	4,556	0.00%
2023/06/12	0	0.00	1	181.00	177.00	-1	4,501	-0.02%
2023/06/09	0	0.00	2	172.00	175.50	-2	4,419	-0.05%
2023/06/08	0	0.00	1.2	178.50	175.00	-1.2	4,386	-0.03%
2023/06/07	0	0.00	4	174.75	177.00	-4	4,363	-0.09%
2023/06/06	0.2	162.50	5	165.00	161.00	-4.9	4,185	-0.12%
2023/05/31	0.1	160.00	0	0.00	159.50	0.1	4,308	0.00%
2023/05/29	5	158.60	4	158.88	159.00	1	4,334	0.02%
2023/05/25	0.3	154.00	0	0.00	152.50	0.3	4,347	0.01%
2023/05/24	1	153.00	0	0.00	153.00	1	4,359	0.02%
2023/05/23	0.5	156.50	1	156.00	156.50	-0.5	4,415	-0.01%
2023/05/22	4	150.00	3	147.50	150.00	1	4,418	0.02%
2023/05/19	1	148.00	0	0.00	151.50	1	4,421	0.02%
2023/05/17	1	150.00	0	0.00	151.50	1	4,560	0.02%
2023/05/16	0	0.00	1	147.50	148.00	-1	4,586	-0.02%
2023/05/15	9	147.28	17	147.18	144.00	-8	4,618	-0.17%
2023/05/11	1	163.00	1	161.50	157.00	0	4,784	0.00%
2023/05/10	1	163.50	0	0.00	163.00	1	4,864	0.02%
2023/05/09	1	165.50	7	165.50	166.00	-6	4,957	-0.12%
2023/05/05	0	0.00	2	164.50	165.00	-2	5,110	-0.04%
2023/05/04	2	164.00	0	0.00	165.00	2	5,181	0.04%
2023/05/02	1	166.00	1	167.00	167.50	0	5,342	0.00%
2023/04/28	0.1	165.00	0	0.00	163.50	0.1	5,481	0.00%
2023/04/27	0.1	161.00	0	0.00	160.00	0.1	5,404	0.00%
2023/04/26	1.1	160.48	0	0.00	160.00	1.1	5,480	0.02%
2023/04/25	1	166.50	1	165.00	165.00	0	5,583	0.00%
2023/04/21	1	170.00	0	0.00	169.00	1	5,933	0.02%
2023/04/20	1	173.00	0	0.00	173.00	1	6,205	0.02%
2023/04/19	2	176.75	0	0.00	176.00	2	6,377	0.03%
2023/04/18	0	0.00	5	184.00	182.00	-5	6,430	-0.08%
2023/04/17	0	0.00	1	185.99	185.50	-1	6,424	-0.02%
2023/04/13	0	0.00	1	182.50	182.00	-1	6,426	-0.02%
2023/04/12	1	184.50	0	0.00	183.50	1	6,422	0.02%
2023/04/11	1	183.50	2	184.00	184.50	-1	6,426	-0.02%
2023/04/06	2	184.00	3	182.83	184.50	-1	6,335	-0.02%
2023/03/30	1	180.00	1	181.00	181.50	0	6,254	0.00%
2023/03/29	3	181.33	1	183.00	178.50	2	6,181	0.03%
2023/03/28	2	184.00	3.5	182.14	186.00	-1.5	5,953	-0.03%
2023/03/27	29	183.50	1	183.00	181.00	28	5,780	0.48%
2023/03/24	5	180.50	2	178.00	179.50	3	5,711	0.05%
2023/03/23	1	174.00	3	173.00	173.50	-2	5,597	-0.04%
2023/03/21	3	171.50	0	0.00	172.00	3	5,625	0.05%
2023/03/20	0	0.00	0.1	170.83	171.00	-0.1	5,601	0.00%
2023/03/16	1	166.00	0	0.00	165.50	1	5,513	0.02%
2023/03/15	0	0.00	2	165.75	165.50	-2	5,549	-0.04%
2023/03/14	0.1	164.50	0	0.00	162.50	0.1	5,550	0.00%
2023/03/13	0.5	163.50	2	163.00	165.00	-1.5	5,584	-0.03%
2023/03/10	1	164.50	0	0.00	164.50	1	5,589	0.02%
2023/03/09	1	174.00	0	0.00	174.00	1	5,537	0.02%
2023/03/07	0	175.50	0	0.00	173.00	0	5,514	0.00%
2023/03/06	0	0.00	1	175.50	175.50	-1	5,485	-0.02%
2023/03/01	0	0.00	1	167.00	166.50	-1	5,585	-0.02%
2023/02/24	0	0.00	28	171.39	170.00	-28	5,534	-0.51%
2023/02/23	0	0.00	6	174.17	174.50	-6	5,504	-0.11%
2023/02/22	3	174.50	4	171.38	172.00	-1	5,511	-0.02%
2023/02/21	4	179.25	2	181.00	177.00	2	5,501	0.04%
2023/02/20	1	178.50	2	176.75	178.00	-1	5,513	-0.02%
2023/02/17	5	171.40	5	173.00	173.00	0	5,504	0.00%
2023/02/16	4	171.88	0	0.00	171.00	4	5,525	0.07%
2023/02/15	0	0.00	2	175.00	173.00	-2	5,596	-0.04%
2023/02/14	3	170.67	1	170.50	170.50	2	5,514	0.04%
2023/02/13	4	169.38	356	169.42	169.00	-352	5,559	-6.33%	大賣/鉅額交易
2023/02/10	3	163.67	73	160.51	171.00	-70	5,535	-1.26%
2023/02/08	2	174.50	35	174.06	175.50	-33	5,338	-0.62%
2023/02/07	1	173.00	40	172.44	173.00	-39	5,296	-0.74%
2023/02/06	9	180.94	10	182.30	176.00	-1	5,253	-0.02%
2023/02/03	1	182.00	40	184.69	183.00	-39	5,302	-0.74%
2023/02/02	6	189.33	0	0.00	187.50	6	5,419	0.11%
2023/02/01	10	191.65	27	186.00	191.50	-17	5,543	-0.31%
2023/01/31	0	0.00	2	191.75	192.00	-2	5,462	-0.04%
2023/01/30	71	191.43	0	0.00	194.00	71	5,495	1.29%
2023/01/17	0	0.00	1	178.00	180.00	-1	5,448	-0.02%
2023/01/16	17	176.18	6.6	174.21	179.00	10.4	5,451	0.19%
2023/01/13	5	173.79	22	172.66	170.50	-17	5,386	-0.32%
2023/01/11	182	178.98	3	181.33	183.00	179	5,164	3.47%	大買/鉅額交易
2023/01/10	172	172.88	4	173.25	176.00	168	5,045	3.33%	大買/鉅額交易
2023/01/09	24	167.71	4	163.00	170.50	20	4,797	0.42%
2023/01/06	76	153.53	0	0.00	155.00	76	4,662	1.63%
2023/01/05	2	150.00	2	150.50	146.00	0	4,635	0.00%
2023/01/04	1	144.00	1	143.00	143.00	0	4,643	0.00%
2022/12/29	86	141.60	1	137.50	141.50	85	4,994	1.70%
2022/12/27	1	140.00	2	141.00	140.00	-1	5,073	-0.02%
2022/12/26	2.4	137.83	2	136.25	135.50	0.4	5,085	0.01%
2022/12/23	2	136.50	0	0.00	138.00	2	5,193	0.04%
2022/12/21	2	138.50	2	137.00	136.00	0	5,285	0.00%
2022/12/20	0	0.00	3	140.50	137.00	-3	5,293	-0.06%
2022/12/12	1	147.50	2	147.75	150.50	-1	5,371	-0.02%
2022/12/09	2	151.00	2	150.50	149.50	0	5,376	0.00%
2022/12/07	0	0.00	1	152.50	151.50	-1	5,378	-0.02%
2022/12/05	2	164.75	1	167.50	163.00	1	5,329	0.02%
2022/12/02	2	162.00	3	163.67	164.50	-1	5,278	-0.02%
2022/12/01	1	161.00	0	0.00	162.50	1	5,249	0.02%
2022/11/30	1	155.00	1	156.50	156.00	0	5,218	0.00%
2022/11/29	1	156.50	1	155.50	155.00	0	5,224	0.00%
2022/11/25	1	160.00	0	0.00	158.50	1	5,388	0.02%
2022/11/24	2	161.25	0	0.00	162.50	2	5,463	0.04%
2022/11/23	1	153.50	1	156.50	157.00	0	5,314	0.00%
2022/11/22	1	151.50	1	153.00	153.50	0	5,319	0.00%
2022/11/21	1	155.00	1	157.00	152.50	0	5,329	0.00%
2022/11/18	2	158.25	2	157.50	156.00	0	5,325	0.00%
2022/11/17	1	154.50	5	156.00	158.00	-4	5,309	-0.08%
2022/11/16	2	152.75	1	155.00	156.00	1	5,273	0.02%
2022/11/15	1	153.50	0	0.00	154.50	1	5,199	0.02%
2022/11/14	1	151.50	0	0.00	152.00	1	5,180	0.02%
2022/11/10	1	140.00	2	140.75	142.00	-1	5,007	-0.02%
2022/11/09	0	0.00	30	140.00	141.00	-30	4,990	-0.60%
2022/11/08	0	0.00	1	133.50	134.00	-1	4,925	-0.02%
2022/11/07	2	128.50	3	131.83	133.00	-1	4,884	-0.02%
2022/11/04	1	125.00	2	127.00	128.50	-1	4,849	-0.02%
2022/11/03	2	124.50	2	126.50	129.50	0	4,785	0.00%
2022/11/02	1	123.50	1	125.50	126.50	0	4,750	0.00%
2022/11/01	1	121.50	2	126.00	124.00	-1	4,722	-0.02%
2022/10/31	1	112.00	1	116.50	122.00	0	4,630	0.00%
2022/10/28	11	109.64	11	112.32	114.00	0	4,484	0.00%
2022/10/27	3	115.83	4	117.25	117.00	-1	4,318	-0.02%
2022/10/26	1	115.00	1	114.00	115.00	0	4,321	0.00%
2022/10/25	3	116.67	0	0.00	115.00	3	4,258	0.07%
2022/10/24	1	126.00	1	124.00	125.00	0	4,231	0.00%
2022/10/21	1.1	122.86	1,901	121.88	121.50	-1,899.9	4,304	-44.14%	大賣/鉅額交易
2022/10/20	1	124.00	2	125.25	123.00	-1	4,460	-0.02%
2022/10/18	6	127.92	3	128.50	128.00	3	4,502	0.07%
2022/10/17	1	124.50	1	126.00	131.50	0	4,413	0.00%
2022/10/13	0	0.00	1	121.50	123.00	-1	4,393	-0.02%
2022/10/12	1	122.00	0	0.00	122.00	1	4,339	0.02%
2022/10/07	1	131.50	0	0.00	127.00	1	4,233	0.02%
2022/10/06	2	132.00	2	131.25	131.50	0	4,182	0.00%
2022/10/04	0	0.00	1	126.50	127.50	-1	3,964	-0.03%
2022/09/30	5	122.00	3	121.00	123.50	2	3,964	0.05%
2022/09/29	3	125.33	3	127.67	123.00	0	3,916	0.00%
2022/09/28	3	129.00	2	132.00	126.00	1	3,929	0.03%
2022/09/27	26	134.60	26	135.25	136.00	0	3,895	0.00%
2022/09/22	1.2	145.50	0	0.00	146.00	1.2	3,865	0.03%
2022/09/21	2	154.00	0	0.00	155.00	2	3,778	0.05%
2022/09/16	0.2	160.50	0	0.00	159.50	0.2	3,808	0.01%
2022/09/15	1	166.00	2	164.25	163.50	-1	3,800	-0.03%
2022/09/14	10	162.00	10	161.00	162.50	0	3,815	0.00%
2022/09/12	7	166.14	7	167.50	166.00	0	3,850	0.00%
2022/09/08	3	160.83	3	162.17	163.00	0	3,871	0.00%
2022/09/07	3	157.17	3	158.33	159.00	0	3,887	0.00%
2022/09/05	2	162.25	2	162.00	161.00	0	3,918	0.00%
2022/09/02	2	164.50	2	165.75	165.00	0	3,940	0.00%
2022/09/01	39	171.60	4	169.75	167.00	35	3,896	0.90%
2022/08/31	0	0.00	10	175.45	178.50	-10	3,774	-0.26%
2022/08/29	18	161.81	0	0.00	160.50	18	3,759	0.48%
2022/08/25	1	168.00	1	169.50	167.50	0	3,921	0.00%
2022/08/24	1	166.50	2	166.75	166.00	-1	4,011	-0.02%
2022/08/23	0.3	171.00	0	0.00	170.50	0.3	4,178	0.01%
2022/08/19	0	0.00	1	173.50	174.00	-1	4,424	-0.02%
2022/08/18	4	171.13	3	171.83	170.00	1	4,416	0.02%
2022/08/16	1	175.50	1	174.00	174.00	0	4,372	0.00%
2022/08/12	0	0.00	7	169.57	173.50	-7	4,307	-0.16%
2022/08/11	0	0.00	10	166.50	167.50	-10	4,296	-0.23%
2022/08/08	0	0.00	1	165.00	167.00	-1	4,333	-0.02%
2022/08/05	0	0.00	1	162.50	165.00	-1	4,327	-0.02%
2022/08/04	3	158.33	3	159.33	161.00	0	4,311	0.00%
2022/08/03	1	156.50	1	157.00	157.00	0	4,263	0.00%
2022/08/01	0	0.00	58	156.49	158.50	-58	4,240	-1.37%
2022/07/28	16	150.72	52	154.61	157.00	-36	4,189	-0.86%
2022/07/27	17	152.03	56	152.21	153.00	-39	4,114	-0.95%
2022/07/26	0.5	172.20	45	168.80	168.50	-44.5	3,994	-1.11%
2022/07/25	1	176.50	11	177.73	179.50	-10	4,059	-0.25%
2022/07/22	1	185.50	1	185.00	185.00	0	4,026	0.00%
2022/07/20	1	181.50	0	0.00	181.00	1	3,960	0.03%
2022/07/18	2.1	175.52	2	176.75	178.00	0.1	3,977	0.00%
2022/07/15	1	173.50	1	176.00	176.00	0	3,980	0.00%
2022/07/12	7	157.64	0	0.00	165.00	7	3,903	0.18%
2022/07/08	0	0.00	8	170.00	171.50	-8	3,795	-0.21%
2022/07/07	0	0.00	21	156.02	162.00	-21	3,757	-0.56%
2022/07/06	6	169.58	5	167.40	161.50	1	3,713	0.03%
2022/07/05	1	175.50	65	173.86	178.00	-64	3,657	-1.75%
2022/07/04	2	180.50	2	177.25	173.50	0	3,675	0.00%
2022/06/30	1	195.50	2	193.50	192.50	-1	3,690	-0.03%
2022/06/27	0	0.00	1	210.00	209.00	-1	3,814	-0.03%
2022/06/24	1	204.00	0	0.00	204.00	1	3,791	0.03%
2022/06/23	1	200.00	3	197.50	200.50	-2	3,808	-0.05%
2022/06/22	2	205.25	1	200.00	199.50	1	3,864	0.03%
2022/06/21	0	0.00	1	209.50	211.00	-1	3,831	-0.03%
2022/06/20	1	204.00	0	0.00	203.00	1	3,800	0.03%
2022/06/14	0.5	218.00	0	0.00	218.00	0.5	3,700	0.01%
2022/06/13	47	216.47	13	215.50	215.00	34	3,654	0.93%
2022/06/09	0	0.00	5	222.90	225.00	-5	3,603	-0.14%
2022/06/08	12	225.71	12	224.50	223.00	0	3,583	0.00%
2022/06/07	4.1	228.88	1	229.00	228.00	3.1	3,544	0.09%
2022/06/06	1	232.50	14	230.36	234.00	-13	3,492	-0.37%
2022/06/02	3	226.17	2	223.50	221.00	1	3,334	0.03%
2022/06/01	16	227.41	0	0.00	227.00	16	3,312	0.48%
2022/05/31	28	227.39	1	222.50	225.00	27	3,214	0.84%
2022/05/30	4	214.50	3	214.33	218.00	1	3,035	0.03%
2022/05/27	5	213.70	4	211.87	217.00	1	2,889	0.03%
2022/05/26	1	202.00	1	201.00	199.00	0	2,781	0.00%
2022/05/24	4.1	197.67	4	193.00	192.00	0.1	2,796	0.00%
2022/05/23	1	198.50	2	200.00	200.50	-1	2,778	-0.04%
2022/05/19	1	197.50	0	0.00	198.50	1	2,822	0.04%
2022/05/18	2	206.50	2	205.75	205.50	0	2,792	0.00%
2022/05/16	1	196.50	1	197.00	196.50	0	2,736	0.00%
2022/05/13	0	0.00	1	197.97	198.00	-1	2,745	-0.04%
2022/05/11	0	0.00	15	194.73	194.00	-15	2,891	-0.52%
2022/05/10	0.1	192.00	4	190.00	193.50	-3.9	2,910	-0.13%
2022/05/09	2	194.00	5	193.50	193.50	-3	2,914	-0.10%
2022/05/06	4	194.50	4	195.50	198.50	0	2,896	0.00%
2022/05/05	7	196.14	10	198.70	198.50	-3	2,864	-0.10%
2022/05/04	17	193.38	13	193.31	193.50	4	2,809	0.14%
2022/05/03	20	194.73	58	194.62	195.00	-38	2,752	-1.38%
2022/04/29	19	198.21	10	198.60	195.50	9	2,666	0.34%
2022/04/28	0	0.00	25	210.52	211.00	-25	2,515	-0.99%
2022/04/27	0	0.00	1	209.00	214.00	-1	2,511	-0.04%
2022/04/25	5	221.50	0	0.00	221.50	5	2,546	0.20%
2022/04/22	0	0.00	50	229.82	226.00	-50	2,586	-1.93%
2022/04/21	1	229.50	0.3	232.50	233.00	0.7	2,559	0.03%
2022/04/20	0.1	228.00	71	226.99	228.00	-70.9	2,561	-2.77%
2022/04/19	0.1	230.00	0.2	230.61	228.50	-0.1	2,616	0.00%
2022/04/15	2	230.25	0	0.00	230.00	2	2,669	0.08%
2022/04/08	0	0.00	1	241.00	240.50	-1	2,810	-0.04%
2022/04/07	37	250.72	7	247.71	243.00	30	2,792	1.07%
2022/04/06	2	257.75	2	259.25	258.00	0	2,719	0.00%
2022/04/01	45	258.34	5	261.00	263.00	40	2,668	1.50%
2022/03/31	9	266.78	17	266.59	266.00	-8	2,618	-0.31%
2022/03/30	17	267.06	42	268.98	271.50	-25	2,593	-0.96%
2022/03/29	0	282.00	0	0.00	282.00	0	2,519	0.00%
2022/03/28	1	275.00	0	0.00	276.50	1	2,536	0.04%
2022/03/25	1	284.00	0	0.00	280.50	1	2,552	0.04%
2022/03/24	1	287.00	0	0.00	293.00	1	2,506	0.04%
2022/03/21	0.2	294.50	0	0.00	291.50	0.2	2,668	0.01%
2022/03/17	10	296.50	1	295.00	296.50	9	2,857	0.31%
2022/03/16	20.3	286.99	3	286.67	287.00	17.3	2,929	0.59%
2022/03/15	0	0.00	23	284.61	285.50	-23	3,040	-0.76%
2022/03/14	0.2	290.00	0	0.00	289.00	0.2	3,050	0.01%
2022/03/11	10	290.00	0	0.00	290.50	10	3,074	0.33%
2022/03/08	0.3	290.00	1	286.50	286.00	-0.7	3,107	-0.02%
2022/03/07	30	293.37	0	0.00	292.50	30	3,105	0.97%
2022/03/01	0	0.00	1	307.00	308.00	-1	3,340	-0.03%
2022/02/25	26	304.21	0	0.00	302.00	26	3,351	0.78%
2022/02/23	20	309.90	0	0.00	310.50	20	3,342	0.60%
2022/02/21	8	314.69	0	0.00	321.00	8	3,347	0.24%
2022/02/16	0.2	315.00	0	0.00	316.00	0.2	3,422	0.01%
2022/02/15	1.2	309.17	0	0.00	308.00	1.2	3,405	0.04%
2022/02/11	1	325.00	0	0.00	320.00	1	3,274	0.03%
2022/02/10	1	337.50	3	337.17	341.00	-2	3,178	-0.06%
2022/02/08	0	0.00	1	342.00	343.00	-1	3,174	-0.03%
2022/01/25	50	336.25	0	0.00	336.00	50	3,345	1.49%
2022/01/24	0	0.00	247	340.45	343.50	-247	3,423	-7.21%	大賣/鉅額交易
2022/01/19	0	0.00	1	332.50	333.00	-1	3,853	-0.03%
2022/01/12	547.4	332.35	1.2	329.28	337.00	546.3	3,739	14.61%	大買/鉅額交易
2022/01/11	0	0.00	9	343.83	343.00	-9	3,665	-0.25%
2022/01/10	0.1	348.00	0	0.00	354.50	0.1	3,617	0.00%
2022/01/07	0	0.00	1	355.50	355.00	-1	3,593	-0.03%
2022/01/06	1	373.00	2	373.50	375.00	-1	3,528	-0.03%
2022/01/04	1	378.50	0	0.00	379.50	1	3,406	0.03%
2022/01/03	1	372.50	1	377.00	372.00	0	3,396	0.00%
2021/12/29	0	0.00	3	371.50	371.00	-3	3,393	-0.09%
2021/12/28	2	371.50	1	375.50	371.50	1	3,407	0.03%
2021/12/24	2.3	371.33	5	371.00	370.00	-2.8	3,423	-0.08%
2021/12/22	0	0.00	0	376.50	376.00	0	3,471	0.00%
2021/12/21	0	0.00	1	372.00	380.00	-1	3,471	-0.03%
2021/12/20	3	367.17	0	0.00	367.00	3	3,446	0.09%
2021/12/17	1.2	377.92	0	0.00	376.00	1.2	3,419	0.04%
2021/12/16	52	384.20	30	382.92	383.00	22	3,391	0.65%
2021/12/15	2	383.75	15	384.80	380.50	-13	3,368	-0.39%
2021/12/14	0	383.50	22.4	383.96	385.00	-22.4	3,329	-0.67%
2021/12/13	19	386.53	0	0.00	382.50	19	3,263	0.58%
2021/12/10	11	373.64	11	370.73	374.00	0	3,130	0.00%
2021/12/09	15	368.63	4	370.13	377.00	11	3,055	0.36%
2021/12/08	0.1	362.00	0	0.00	362.00	0.1	2,991	0.00%
2021/12/03	5	355.10	25	352.50	355.50	-20	2,979	-0.67%
2021/12/02	0	0.00	1	352.00	352.00	-1	3,000	-0.03%
2021/12/01	1	356.50	1	361.00	358.00	0	3,036	0.00%
2021/11/30	2	368.00	6	366.92	362.50	-4	3,072	-0.13%
2021/11/29	10	358.75	2	360.50	364.50	8	3,017	0.27%
2021/11/26	1	340.50	2	341.00	340.50	-1	2,913	-0.03%
2021/11/25	7	353.50	5	353.00	351.00	2	2,917	0.07%
2021/11/24	26	360.52	0	0.00	356.00	26	2,905	0.89%
2021/11/19	0	0.00	1	357.00	351.50	-1	2,886	-0.03%
2021/11/18	1	353.50	1	350.00	352.50	0	2,902	0.00%
2021/11/17	6	361.83	0	0.00	361.00	6	2,905	0.21%
2021/11/16	0	0.00	1	357.50	357.50	-1	2,909	-0.03%
2021/11/10	0	0.00	1	350.50	350.50	-1	2,968	-0.03%
2021/11/09	0	0.00	1	349.50	349.00	-1	3,001	-0.03%
2021/11/08	3.2	350.41	1	357.50	347.00	2.2	3,013	0.07%
2021/11/05	0	0.00	1	355.00	356.00	-1	2,990	-0.03%
2021/11/03	1	356.50	0	0.00	358.00	1	2,962	0.03%
2021/11/02	6	347.17	5	345.42	346.50	1	2,937	0.03%
2021/11/01	7	353.86	23	355.07	358.50	-16	2,913	-0.55%
2021/10/29	14	357.11	7.3	356.87	357.50	6.7	2,823	0.24%
2021/10/27	3	318.92	2	315.25	329.00	1	2,537	0.04%
2021/10/22	0	0.00	2	304.50	305.00	-2	2,734	-0.07%
2021/10/21	1	303.00	0	0.00	300.50	1	2,778	0.04%
2021/10/19	1	301.50	0	0.00	300.00	1	2,846	0.04%
2021/10/13	0	298.50	1	296.50	295.50	-1	2,955	-0.03%
2021/10/05	0	0.00	5	291.00	299.50	-5	3,278	-0.15%
2021/10/04	0	0.00	1	297.00	297.00	-1	3,320	-0.03%
2021/10/01	0.4	307.00	4	303.00	303.50	-3.6	3,343	-0.11%
2021/09/29	0	303.00	2	302.00	301.50	-2	3,393	-0.06%
2021/09/23	2	320.00	0	0.00	319.50	2	3,487	0.06%
2021/09/22	1	319.00	0	0.00	319.50	1	3,575	0.03%
2021/09/16	0	318.00	0	0.00	317.00	0	3,697	0.00%
2021/09/14	0	0.00	1	320.50	320.50	-1	3,785	-0.03%
2021/09/13	3	323.83	2	320.25	319.00	1	3,835	0.03%
2021/09/09	1	329.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	1	337.50	1	328.00	326.50	0	3,895	0.00%
2021/09/07	0	0.00	1	340.00	339.00	-1	3,929	-0.03%
2021/09/03	0	0.00	1.5	350.67	351.00	-1.5	4,103	-0.04%
2021/09/02	1	343.50	1	346.50	340.00	0	4,294	0.00%
2021/09/01	1	344.00	1	334.00	344.00	0	4,272	0.00%
2021/08/30	0	0.00	1	327.00	327.50	-1	4,231	-0.02%
2021/08/27	1	327.50	1	325.50	325.00	0	4,231	0.00%
2021/08/26	1	328.00	0	0.00	326.00	1	4,241	0.02%
2021/08/25	1	323.50	2	325.25	328.00	-1	4,264	-0.02%
2021/08/24	3.5	322.00	0	0.00	319.50	3.5	4,280	0.08%
2021/08/23	1	323.00	2	322.00	321.00	-1	4,264	-0.02%
2021/08/20	3	313.17	2	311.50	310.00	1	4,262	0.02%
2021/08/19	0	0.00	3	325.67	324.50	-3	4,276	-0.07%
2021/08/18	1	319.00	1	326.00	328.00	0	4,304	0.00%
2021/08/17	15	325.00	3	325.33	319.50	12	4,320	0.28%
2021/08/16	1	321.00	0	0.00	321.00	1	4,328	0.02%
2021/08/13	2	336.25	1	331.50	331.50	1	4,375	0.02%
2021/08/12	0	0.00	1	344.48	343.50	-1	4,419	-0.02%
2021/08/11	2	338.00	1	336.00	335.50	1	4,443	0.02%
2021/08/10	1	338.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	2	341.00	0	0.00	338.00	2	4,528	0.04%
2021/08/05	6	349.00	3	345.50	350.00	3	4,629	0.06%
2021/08/04	0	0.00	20	338.43	337.00	-20	4,707	-0.42%
2021/08/03	1	338.00	2	336.00	336.50	-1	4,743	-0.02%
2021/08/02	1	339.50	1	338.50	338.50	0	4,717	0.00%
2021/07/30	16	347.03	4	353.13	346.00	12	4,676	0.26%
2021/07/29	50	351.24	50	345.88	347.50	0	4,532	0.00%
2021/07/28	0.2	347.50	17	337.32	344.50	-16.8	4,562	-0.37%
2021/07/27	1	357.00	2	357.00	356.00	-1	4,648	-0.02%
2021/07/26	6	363.58	1	363.00	363.00	5	4,752	0.11%
2021/07/23	2.2	376.59	2	370.50	370.00	0.2	4,753	0.00%
2021/07/22	3	372.83	0	0.00	372.50	3	4,756	0.06%
2021/07/21	3	379.00	4	374.50	376.00	-1	4,725	-0.02%
2021/07/20	4	379.00	1	377.00	375.00	3	4,741	0.06%
2021/07/19	75	382.69	2	383.50	381.50	73	4,715	1.55%
2021/07/16	0	0.00	0.5	391.00	390.00	-0.5	4,728	-0.01%
2021/07/15	1	392.50	2	396.50	392.50	-1	4,731	-0.02%
2021/07/14	4	390.88	2	390.00	395.00	2	4,677	0.04%
2021/07/13	1	387.00	2.2	384.91	381.00	-1.2	4,599	-0.03%
2021/07/12	4.2	379.62	5	379.50	381.00	-0.8	4,558	-0.02%
2021/07/09	1	364.50	34.1	363.62	370.00	-33.1	4,501	-0.74%
2021/07/08	1	371.00	2	372.00	370.00	-1	4,514	-0.02%
2021/07/07	6.1	369.87	11	368.59	371.00	-4.9	4,520	-0.11%
2021/07/06	3	377.83	1	380.00	376.00	2	4,489	0.04%
2021/07/05	23	379.65	0	0.00	382.00	23	4,512	0.51%
2021/07/02	2	372.75	5	374.00	374.50	-3	4,491	-0.07%
2021/07/01	5	370.70	0	0.00	366.00	5	4,530	0.11%
2021/06/30	0	0.00	8	384.75	375.00	-8	4,535	-0.18%
2021/06/29	18	379.78	8	378.44	375.00	10	4,487	0.22%
2021/06/28	43	377.37	4	377.13	380.00	39	4,418	0.88%
2021/06/24	3	371.17	3	369.67	366.00	0	4,362	0.00%
2021/06/23	0	0.00	3	374.00	373.50	-3	4,387	-0.07%
2021/06/22	0	0.00	2	368.50	368.00	-2	4,348	-0.05%
2021/06/21	3	363.67	3	363.67	363.00	0	4,326	0.00%
2021/06/18	2	370.00	3	370.50	364.00	-1	4,329	-0.02%
2021/06/17	5	365.30	0	0.00	369.00	5	4,306	0.12%
2021/06/16	14	376.04	13	366.50	364.50	1	4,289	0.02%
2021/06/15	0	0.00	4	372.88	376.00	-4	4,251	-0.09%
2021/06/11	13	369.85	4	366.88	373.50	9	4,181	0.22%
2021/06/10	7	358.71	6	360.17	358.00	1	4,006	0.02%
2021/06/09	2	334.25	1	331.50	332.00	1	3,776	0.03%
2021/06/08	0	0.00	3	329.83	330.00	-3	3,876	-0.08%
2021/06/07	2	321.75	2	326.50	325.00	0	3,889	0.00%
2021/06/04	2	325.50	5	326.30	326.50	-3	3,909	-0.08%
2021/06/03	3	326.83	1	324.50	327.00	2	3,992	0.05%
2021/06/02	3	322.17	1	320.50	320.00	2	4,071	0.05%
2021/06/01	0	0.00	5	331.30	329.00	-5	4,099	-0.12%
2021/05/31	3	325.17	0	0.00	326.00	3	4,147	0.07%
2021/05/28	4	325.38	2	327.00	326.00	2	4,201	0.05%
2021/05/27	2	318.00	1	321.00	321.00	1	4,277	0.02%
2021/05/26	4	327.00	6	326.42	323.00	-2	4,298	-0.05%
2021/05/25	0	0.00	6	326.17	328.00	-6	4,318	-0.14%
2021/05/24	1	312.50	2	312.25	312.50	-1	4,372	-0.02%
2021/05/21	1	308.50	0	0.00	307.50	1	4,449	0.02%
2021/05/20	0.2	301.50	2	303.50	299.00	-1.8	4,524	-0.04%
2021/05/19	0	0.00	2	313.50	314.00	-2	4,618	-0.04%
2021/05/18	2	314.00	0	0.00	314.00	2	4,656	0.04%
2021/05/17	1	292.00	9	298.39	300.00	-8	4,788	-0.17%
2021/05/14	4	315.13	106	313.90	302.50	-102	4,979	-2.05%	大賣/鉅額交易
2021/05/13	0	0.00	6	330.67	322.50	-6	5,298	-0.11%
2021/05/12	3	309.00	9	308.61	328.50	-6	5,329	-0.11%
2021/05/10	1.1	337.55	0	0.00	338.50	1.1	5,285	0.02%
2021/05/05	1	325.50	1	322.00	326.00	0	5,423	0.00%
2021/05/04	2	330.75	302	317.28	322.00	-300	5,473	-5.48%	大賣/鉅額交易
2021/05/03	1	334.50	25	348.82	350.00	-24	5,365	-0.45%
2021/04/29	0	0.00	2.1	366.10	366.50	-2.1	5,312	-0.04%
2021/04/28	2.5	366.00	0	0.00	365.00	2.5	5,387	0.05%
2021/04/27	1	371.00	0	0.00	370.50	1	5,591	0.02%
2021/04/26	0.2	370.50	0	0.00	372.00	0.2	5,676	0.00%
2021/04/22	0	370.00	9	373.06	367.50	-9	5,873	-0.15%
2021/04/21	1	371.50	0	0.00	371.50	1	6,144	0.02%
2021/04/19	1	379.50	0	0.00	379.50	1	6,503	0.02%
2021/04/16	1	382.00	0.1	383.00	383.00	1	6,764	0.01%
2021/04/15	1	376.50	0	0.00	376.50	1	6,849	0.01%
2021/04/14	0.3	366.50	9	367.61	369.50	-8.7	7,039	-0.12%
2021/04/13	4	377.38	0	0.00	375.50	4	7,131	0.06%
2021/04/12	7	378.79	2	378.75	381.50	5	7,168	0.07%
2021/04/09	5	380.30	11	381.55	379.00	-6	7,375	-0.08%
2021/04/08	2	383.75	16	383.06	385.50	-14	7,377	-0.19%
2021/04/07	12	385.88	6	384.42	384.50	6	7,368	0.08%
2021/04/06	7	392.79	0.3	394.70	390.00	6.8	7,314	0.09%
2021/03/31	3.1	393.61	3	391.50	391.00	0.1	7,273	0.00%
2021/03/30	2	391.75	27	391.85	395.00	-25	7,251	-0.34%
2021/03/29	4	395.00	1	399.50	390.50	3	7,230	0.04%
2021/03/26	84	393.99	2	391.75	397.00	82	7,177	1.14%
2021/03/25	0	0.00	2	386.50	386.00	-2	7,131	-0.03%
2021/03/24	1	383.50	6	387.25	384.00	-5	7,141	-0.07%
2021/03/23	4	384.63	1	385.50	385.00	3	7,115	0.04%
2021/03/22	2	380.00	1	385.00	384.00	1	7,134	0.01%
2021/03/19	5	380.10	0	0.00	380.00	5	7,152	0.07%
2021/03/18	3.2	389.19	0	0.00	384.50	3.2	7,251	0.04%
2021/03/17	0	0.00	15	389.00	389.50	-15	7,331	-0.20%
2021/03/16	1	390.50	0	0.00	389.50	1	7,354	0.01%
2021/03/15	3	392.50	0	0.00	392.00	3	7,417	0.04%
2021/03/12	3	397.67	3.1	399.39	393.50	-0.1	7,427	0.00%
2021/03/11	0	0.00	2	387.00	386.50	-2	7,369	-0.03%
2021/03/09	2	372.00	0	0.00	375.50	2	7,422	0.03%
2021/03/08	3	380.17	4	381.50	380.00	-1	7,506	-0.01%
2021/03/05	3	373.50	2	371.00	371.00	1	7,430	0.01%
2021/03/04	1.1	366.07	0	0.00	369.00	1.1	7,423	0.01%
2021/03/03	3	379.50	2	366.00	380.50	1	7,351	0.01%
2021/03/02	6	375.08	6	379.67	371.50	0	7,307	0.00%
2021/02/26	18.1	380.55	22	382.48	380.50	-3.9	7,252	-0.05%
2021/02/25	105	396.06	1.1	393.69	393.00	103.9	7,230	1.44%	大買/鉅額交易
2021/02/24	1	400.00	5	404.30	400.50	-4	7,278	-0.05%
2021/02/23	10	405.75	2	415.00	406.50	8	7,217	0.11%
2021/02/22	6.3	412.56	12	410.46	413.50	-5.7	7,196	-0.08%
2021/02/19	6	396.67	35.1	388.61	398.00	-29.1	7,124	-0.41%
2021/02/18	0.1	382.50	0	0.00	381.00	0.1	7,100	0.00%
2021/02/17	5.1	380.08	12	381.17	379.50	-6.9	7,226	-0.10%
2021/02/05	18	378.47	48	383.91	370.50	-30	7,066	-0.42%
2021/02/04	56.2	388.16	207	389.15	388.00	-150.8	6,827	-2.21%	大賣/鉅額交易
2021/02/03	15	427.07	4	433.88	425.50	11	6,458	0.17%
2021/02/02	5	433.90	29	431.66	434.50	-24	6,391	-0.38%
2021/02/01	40	416.25	5	418.60	420.50	35	6,381	0.55%
2021/01/29	1	417.50	1	420.00	414.00	0	6,363	0.00%
2021/01/28	6.2	421.94	0	0.00	418.00	6.2	6,359	0.10%
2021/01/27	4	433.25	3	438.33	435.00	1	6,321	0.02%
2021/01/26	8	440.00	6	444.00	435.00	2	6,263	0.03%
2021/01/25	1	453.00	0	0.00	451.00	1	6,183	0.02%
2021/01/22	2	458.25	0	0.00	457.50	2	6,156	0.03%
2021/01/21	8.3	456.90	7	458.64	458.00	1.3	6,176	0.02%
2021/01/20	24.3	452.45	55	449.91	446.00	-30.7	6,149	-0.50%
2021/01/19	1	431.50	3	435.50	445.00	-2	5,938	-0.03%
2021/01/18	8	421.63	7	424.36	424.50	1	5,865	0.02%
2021/01/15	3.2	426.13	5	434.50	419.50	-1.8	5,817	-0.03%
2021/01/14	6.2	432.98	7	436.43	424.00	-0.8	5,717	-0.01%
2021/01/13	8	421.44	14	417.96	423.50	-6	5,467	-0.11%
2021/01/12	10	389.20	15	390.80	385.00	-5	5,281	-0.09%
2021/01/11	20	380.40	6.1	388.77	394.00	13.9	5,196	0.27%
2021/01/08	21	354.36	2	358.50	363.00	19	4,960	0.38%
2021/01/07	55.2	355.36	7	353.50	355.00	48.2	4,890	0.99%
2021/01/06	2	378.50	3.1	373.61	371.00	-1.1	4,831	-0.02%
2021/01/05	3.1	368.85	32	368.72	369.00	-28.9	4,874	-0.59%
2021/01/04	8	368.88	4	367.75	364.50	4	5,050	0.08%
2020/12/31	0	0.00	0	347.00	346.00	0	4,850	0.00%
2020/12/29	1	348.50	0	0.00	345.50	1	4,815	0.02%
2020/12/28	0	0.00	1	350.00	344.50	-1	4,809	-0.02%
2020/12/25	5	348.00	0	0.00	344.00	5	4,793	0.10%
2020/12/24	1	347.00	0	0.00	347.00	1	4,805	0.02%
2020/12/23	10	348.50	2	349.00	348.50	8	4,814	0.17%
2020/12/22	16	349.72	0	0.00	342.50	16	4,845	0.33%
2020/12/18	1	342.00	2	343.50	343.00	-1	4,866	-0.02%
2020/12/17	1	346.00	0	0.00	341.50	1	4,892	0.02%
2020/12/16	3	344.17	4	346.00	346.00	-1	4,918	-0.02%
2020/12/15	0	0.00	2	333.00	340.50	-2	4,891	-0.04%
2020/12/14	113	344.10	1	345.00	337.50	112	4,897	2.29%	大買/鉅額交易
2020/12/09	1	349.50	1	347.50	358.00	0	4,798	0.00%
2020/12/08	1	342.50	10	340.00	345.00	-9	4,774	-0.19%
2020/12/07	6.3	339.14	6	339.17	340.00	0.3	4,827	0.01%
2020/12/04	2	349.50	17	348.76	347.50	-15	4,786	-0.31%
2020/12/03	9	347.28	37	347.34	350.00	-28	4,756	-0.59%
2020/12/02	22	348.05	19	348.61	347.00	3	4,735	0.06%
2020/12/01	12	335.79	0	0.00	336.50	12	4,650	0.26%
2020/11/30	0	0.00	2	336.50	335.00	-2	4,699	-0.04%
2020/11/27	2	331.50	1	331.00	333.00	1	4,671	0.02%
2020/11/26	1.1	331.52	0	0.00	331.50	1.1	4,699	0.02%
2020/11/25	2.1	329.69	2	333.00	329.00	0.1	4,728	0.00%
2020/11/24	11.2	335.19	12	337.42	337.00	-0.8	4,750	-0.02%
2020/11/23	21	341.19	47	344.95	334.50	-26	4,819	-0.54%
2020/11/20	17	336.88	7	337.57	338.00	10	4,863	0.21%
2020/11/19	132	337.33	51	337.77	336.00	81	4,921	1.65%	大買/
2020/11/18	34	331.31	27	331.69	334.50	7	4,929	0.14%
2020/11/17	23	334.65	17	335.00	327.00	6	4,936	0.12%
2020/11/16	20	332.50	13	324.88	332.00	7	5,054	0.14%
2020/11/12	0	0.00	10	314.00	314.00	-10	5,113	-0.20%
2020/11/11	1	318.50	0	0.00	318.50	1	5,115	0.02%
2020/11/10	6	320.00	0	0.00	315.00	6	5,088	0.12%
2020/11/09	11	319.68	10	323.50	321.00	1	5,127	0.02%
2020/11/06	1	319.50	1	313.50	314.00	0	5,152	0.00%
2020/11/05	0	0.00	3	314.00	316.00	-3	5,164	-0.06%
2020/11/02	8	302.19	7	305.00	302.50	1	5,250	0.02%
2020/10/29	0	0.00	16	308.50	309.50	-16	5,309	-0.30%
2020/10/28	0	0.00	4	318.25	319.50	-4	5,415	-0.07%
2020/10/27	7	311.71	1	309.00	314.50	6	5,412	0.11%
2020/10/26	35	312.83	10	314.50	310.50	25	5,480	0.46%
2020/10/23	15	311.77	33	310.71	312.00	-18	5,715	-0.31%
2020/10/22	18	309.89	0	0.00	310.00	18	5,896	0.31%
2020/10/21	18	315.89	8	317.00	314.50	10	5,982	0.17%
2020/10/20	25	315.14	41	313.96	315.50	-16	6,028	-0.27%
2020/10/19	24	309.88	0	0.00	310.00	24	5,975	0.40%
2020/10/16	1	313.00	2	314.25	309.00	-1	5,999	-0.02%
2020/10/15	16	314.69	2	316.00	313.50	14	6,078	0.23%
2020/10/14	82	318.41	7	319.64	314.50	75	6,227	1.20%
2020/10/13	58	314.79	10	313.75	317.50	48	6,344	0.76%
2020/10/12	8	309.13	5	303.30	310.00	3	6,226	0.05%
2020/10/06	0	0.00	2	291.50	288.50	-2	6,195	-0.03%
2020/09/30	2	287.00	0	0.00	286.50	2	6,498	0.03%
2020/09/28	0	0.00	1	283.00	284.00	-1	6,934	-0.01%
2020/09/25	2	277.75	7	282.29	278.00	-5	7,068	-0.07%
2020/09/24	2	287.00	2	292.50	287.00	0	7,096	0.00%
2020/09/23	4	293.25	0	0.00	297.50	4	7,090	0.06%
2020/09/22	0	0.00	1	299.50	292.50	-1	7,152	-0.01%
2020/09/21	1	303.00	0	0.00	299.00	1	7,186	0.01%
2020/09/18	18	299.33	1	299.50	302.50	17	7,237	0.23%
2020/09/16	5	302.70	3	303.00	303.00	2	7,335	0.03%
2020/09/15	3	301.00	0	0.00	298.50	3	7,428	0.04%
2020/09/14	10	298.65	1	300.00	297.00	9	7,570	0.12%
2020/09/10	0	0.00	1	293.00	289.50	-1	7,673	-0.01%
2020/09/09	0	0.00	1	289.00	287.50	-1	7,761	-0.01%
2020/09/07	1	288.00	0	0.00	285.50	1	8,049	0.01%
2020/09/04	7	291.29	9	286.67	292.00	-2	8,172	-0.02%
2020/09/01	0	0.00	7	288.00	288.50	-7	8,549	-0.08%
2020/08/31	0	0.00	1	297.00	286.00	-1	8,586	-0.01%
2020/08/28	1	290.00	0	0.00	291.00	1	8,624	0.01%
2020/08/26	14	284.86	22	289.18	290.50	-8	8,739	-0.09%
2020/08/25	9	280.00	1	275.00	280.00	8	8,704	0.09%
2020/08/24	0	0.00	1	275.00	275.00	-1	8,806	-0.01%
2020/08/21	2	262.00	1	269.00	266.00	1	8,783	0.01%
2020/08/20	6	261.67	13	267.04	260.00	-7	8,803	-0.08%
2020/08/19	2	283.75	2	290.75	281.50	0	8,640	0.00%
2020/08/18	9	287.61	42	291.24	284.50	-33	8,670	-0.38%
2020/08/14	2	304.00	6	301.50	303.00	-4	8,791	-0.05%
2020/08/13	1	300.00	0	0.00	299.50	1	8,922	0.01%
2020/08/12	1	294.50	30	293.00	303.00	-29	9,009	-0.32%
2020/08/11	2	295.00	0	0.00	294.00	2	9,200	0.02%
2020/08/10	2	297.25	14	296.86	298.00	-12	9,239	-0.13%
2020/08/07	3	305.50	1	303.50	303.50	2	9,257	0.02%
2020/08/06	9	303.89	2	302.00	302.50	7	9,324	0.08%
2020/08/05	50	303.84	0	0.00	304.50	50	9,388	0.53%
2020/08/04	47	306.16	338	303.72	302.00	-291	9,594	-3.03%	大賣/鉅額交易
2020/08/03	10	304.20	2	308.00	299.00	8	9,723	0.08%
2020/07/31	4	315.00	0	0.00	317.00	4	9,641	0.04%
2020/07/30	3	321.33	3	322.00	322.00	0	9,631	0.00%
2020/07/29	8	321.94	4	318.75	318.50	4	9,633	0.04%
2020/07/28	4	334.63	5	352.20	334.00	-1	9,465	-0.01%
2020/07/27	5	333.90	2	333.00	339.00	3	9,463	0.03%
2020/07/24	0	0.00	3	324.67	321.00	-3	9,566	-0.03%
2020/07/23	1	321.00	4	320.88	326.00	-3	9,641	-0.03%
2020/07/22	0	0.00	1	327.50	327.00	-1	9,728	-0.01%
2020/07/21	0	0.00	1	326.00	330.50	-1	9,809	-0.01%
2020/07/20	7	324.07	6	323.58	317.50	1	9,774	0.01%
2020/07/17	6	330.50	12	329.29	331.00	-6	9,753	-0.06%
2020/07/16	60	316.88	0	0.00	315.00	60	9,581	0.63%
2020/07/15	4	318.25	1	319.50	311.50	3	9,571	0.03%
2020/07/14	2	319.50	0	0.00	321.50	2	9,645	0.02%
2020/07/13	82	318.80	4	318.63	319.00	78	9,632	0.81%
2020/07/10	6	315.50	34	314.40	311.50	-28	9,654	-0.29%
2020/07/09	9	328.83	36	327.83	326.00	-27	9,583	-0.28%
2020/07/08	39	316.10	10	310.30	326.00	29	9,438	0.31%
2020/07/07	104	310.19	6	311.08	306.00	98	9,258	1.06%	大買/
2020/07/06	5	305.50	4	302.75	306.00	1	9,098	0.01%
2020/07/03	2	294.50	1	293.00	293.00	1	9,016	0.01%
2020/06/30	1	297.00	57	299.02	299.00	-56	9,209	-0.61%
2020/06/29	1	290.00	3	294.83	291.00	-2	9,242	-0.02%
2020/06/24	6	298.33	2	298.50	295.00	4	9,271	0.04%
2020/06/23	4	298.88	3	300.00	299.00	1	9,363	0.01%
2020/06/22	1	308.50	13	302.08	305.00	-12	9,378	-0.13%
2020/06/19	17	298.88	2	296.75	297.00	15	9,436	0.16%
2020/06/18	1	291.50	3	294.17	291.50	-2	9,362	-0.02%
2020/06/17	5	293.90	10	294.55	293.50	-5	9,370	-0.05%
2020/06/16	23	293.57	3	294.33	296.50	20	9,445	0.21%
2020/06/15	9	289.78	12	290.50	283.00	-3	9,512	-0.03%
2020/06/12	3	288.83	2	286.75	289.00	1	9,518	0.01%
2020/06/11	42	293.21	7	290.07	288.50	35	9,579	0.37%
2020/06/10	11	291.91	18	291.69	294.50	-7	9,617	-0.07%
2020/06/09	0	0.00	1	284.00	282.00	-1	9,584	-0.01%
2020/06/08	52	283.61	54	287.04	282.00	-2	9,739	-0.02%
2020/06/05	5	278.90	0	0.00	278.00	5	9,588	0.05%
2020/06/04	1	277.00	1	277.00	278.00	0	9,615	0.00%
2020/06/03	21	277.57	0	0.00	277.00	21	9,657	0.22%
2020/06/02	50	271.00	0	0.00	272.50	50	9,590	0.52%
2020/06/01	17	264.32	5	261.60	264.00	12	9,515	0.13%
2020/05/29	4	254.75	4	255.75	257.00	0	9,450	0.00%
2020/05/28	1	247.50	13	247.12	247.00	-12	9,314	-0.13%
2020/05/27	12	249.04	0	0.00	247.00	12	9,339	0.13%
2020/05/26	2	248.75	1	248.00	244.00	1	9,312	0.01%
2020/05/25	0	0.00	2	244.50	250.00	-2	9,277	-0.02%
2020/05/22	7	240.79	0	0.00	239.50	7	9,252	0.08%
2020/05/21	0	0.00	2	249.50	251.00	-2	9,151	-0.02%
2020/05/20	3	245.33	13	245.58	246.00	-10	9,136	-0.11%
2020/05/19	7	247.14	16	250.66	252.00	-9	9,144	-0.10%
2020/05/18	5	251.40	53	254.73	248.00	-48	9,138	-0.53%
2020/05/15	1	268.00	87	270.14	268.50	-86	9,067	-0.95%
2020/05/14	3	268.17	2	270.00	267.00	1	9,246	0.01%
2020/05/13	7	270.93	6	270.92	272.50	1	9,401	0.01%
2020/05/12	6	279.00	2	276.75	274.50	4	9,597	0.04%
2020/05/11	59	291.46	63	286.57	282.50	-4	9,749	-0.04%
2020/05/08	42	276.99	39	281.53	281.50	3	9,658	0.03%
2020/05/07	24	268.81	2	272.00	272.50	22	9,485	0.23%
2020/05/06	0	0.00	2	263.50	262.50	-2	9,424	-0.02%
2020/05/05	1	262.50	0.5	264.00	262.50	0.6	9,461	0.01%
2020/05/04	1	264.00	0	0.00	264.00	1	9,599	0.01%
2020/04/30	8	268.44	8	269.19	269.00	0	9,591	0.00%
2020/04/29	4	258.63	3	256.83	261.50	1	9,507	0.01%
2020/04/28	17	245.15	35	244.67	247.00	-18	9,371	-0.19%
2020/04/27	1.1	251.68	0	0.00	251.50	1.1	9,332	0.01%
2020/04/24	3	251.33	14	253.00	251.00	-11	9,223	-0.12%
2020/04/23	0	0.00	7	261.57	260.00	-7	9,121	-0.08%
2020/04/22	13	258.81	3	257.67	259.00	10	9,150	0.11%
2020/04/21	3	268.17	100	271.76	265.50	-97	9,047	-1.07%
2020/04/20	1	273.00	2	271.25	274.00	-1	9,040	-0.01%
2020/04/17	29	280.16	28	275.95	274.00	1	9,030	0.01%
2020/04/16	3	270.33	0	0.00	270.00	3	8,957	0.03%
2020/04/15	2	272.50	3	273.83	272.00	-1	8,998	-0.01%
2020/04/14	0	0.00	16.1	271.26	273.00	-16.1	9,145	-0.18%
2020/04/13	2	264.00	4	264.50	263.00	-2	9,200	-0.02%
2020/04/10	4	270.00	13	269.42	268.50	-9	9,301	-0.10%
2020/04/09	10	270.20	4	271.00	269.00	6	9,423	0.06%
2020/04/08	1	275.00	0	0.00	275.00	1	9,461	0.01%
2020/04/07	22	283.11	51.2	282.90	278.00	-29.2	9,453	-0.31%
2020/04/01	10	262.70	6.1	264.95	262.00	3.9	9,386	0.04%
2020/03/31	1	263.00	1	261.00	263.50	0	9,358	0.00%
2020/03/30	0.2	261.50	2	258.75	260.50	-1.8	9,283	-0.02%
2020/03/27	124	258.48	8	259.81	254.50	116	9,259	1.25%	大買/鉅額交易
2020/03/26	2	250.50	4	254.75	256.00	-2	9,139	-0.02%
2020/03/25	6	255.50	33	256.06	256.50	-27	9,217	-0.29%
2020/03/24	296	241.78	20	239.60	242.50	276	9,130	3.02%	大買/鉅額交易
2020/03/23	8	215.13	6	215.33	222.50	2	9,079	0.02%
2020/03/20	5	214.50	0	0.00	215.00	5	9,071	0.06%
2020/03/19	19	202.63	13	206.42	195.50	6	8,953	0.07%
2020/03/18	19	219.50	27	221.17	217.00	-8	8,882	-0.09%
2020/03/17	29	233.76	30	232.87	219.00	-1	8,936	-0.01%
2020/03/16	17	248.79	17	246.76	236.00	0	8,824	0.00%
2020/03/13	17	248.03	25	234.44	249.50	-8	8,770	-0.09%
2020/03/12	8	241.81	1	255.50	238.00	7	8,578	0.08%
2020/03/11	2	268.75	3	268.00	264.00	-1	8,451	-0.01%
2020/03/10	2	270.25	2	270.75	273.50	0	8,562	0.00%
2020/03/09	1	277.00	0	0.00	274.50	1	8,710	0.01%
2020/03/05	17	288.56	18	286.28	290.00	-1	8,898	-0.01%
2020/03/04	14	278.43	14	279.93	279.50	0	8,940	0.00%
2020/03/03	2	277.50	6	278.58	277.50	-4	8,979	-0.04%
2020/03/02	3.1	269.65	2	273.75	272.50	1.1	8,958	0.01%
2020/02/27	1	276.00	164	280.28	273.50	-163	8,954	-1.82%	大賣/鉅額交易
2020/02/26	2	283.00	20	284.00	284.00	-18	8,910	-0.20%
2020/02/25	1	286.00	1	282.50	286.50	0	8,915	0.00%
2020/02/24	1	281.00	220	282.65	285.50	-219	8,919	-2.46%	大賣/鉅額交易
2020/02/21	7	284.79	3	286.00	283.00	4	8,925	0.04%
2020/02/20	3	287.50	3	286.00	289.50	0	8,875	0.00%
2020/02/19	10	283.15	31	282.24	280.50	-21	8,745	-0.24%
2020/02/18	33.1	288.14	67	284.40	280.00	-34	8,692	-0.39%
2020/02/17	10	295.30	6	297.83	291.00	4	8,523	0.05%
2020/02/14	12	307.29	10	309.25	307.00	2	8,304	0.02%
2020/02/13	11	323.68	37	320.62	315.50	-26	8,115	-0.32%
2020/02/12	19	312.71	5	312.50	316.00	14	7,839	0.18%
2020/02/11	2	300.75	9	297.56	302.00	-7	7,658	-0.09%
2020/02/07	10	298.00	1	295.00	293.50	9	7,716	0.12%
2020/02/06	0	0.00	1	296.00	295.00	-1	7,813	-0.01%
2020/02/05	5	289.70	7	286.86	292.50	-2	7,736	-0.03%
2020/02/04	23	275.48	6	276.17	275.00	17	7,620	0.22%
2020/02/03	9	271.00	4	270.25	270.50	5	7,671	0.07%
2020/01/31	19	279.21	7	277.93	282.00	12	7,660	0.16%
2020/01/30	3	275.50	3	270.00	275.50	0	7,732	0.00%
2020/01/17	3	284.33	3	286.00	285.50	0	8,044	0.00%
2020/01/16	44	283.45	3	281.50	284.50	41	8,130	0.50%
2020/01/14	0	0.00	3	289.67	288.00	-3	8,121	-0.04%
2020/01/13	0	0.00	1	285.50	285.00	-1	8,103	-0.01%
2020/01/10	6	279.67	6	281.67	286.50	0	8,123	0.00%
2020/01/09	3	279.67	1	282.00	284.50	2	8,179	0.02%
2020/01/08	14	279.04	3	277.17	275.00	11	8,426	0.13%
2020/01/07	14	286.54	6	286.00	288.00	8	8,359	0.10%
2020/01/06	5	287.90	27	290.00	285.00	-22	8,408	-0.26%
2020/01/03	4	297.38	2	295.25	295.00	2	8,387	0.02%
2020/01/02	2	302.50	2	303.25	305.00	0	8,316	0.00%
2019/12/31	5	296.90	0	0.00	294.00	5	8,276	0.06%
2019/12/27	1	305.00	1	306.50	298.50	0	8,317	0.00%
2019/12/26	24	298.40	0	0.00	300.00	24	8,232	0.29%
2019/12/25	0	0.00	3	293.83	295.00	-3	8,188	-0.04%
2019/12/24	1.3	293.55	9	294.00	293.50	-7.7	8,252	-0.09%
2019/12/23	7	287.14	9	285.56	288.00	-2	8,281	-0.02%
2019/12/20	20	285.95	21	286.33	283.00	-1	8,319	-0.01%
2019/12/19	2	293.00	11	295.27	291.50	-9	8,349	-0.11%
2019/12/18	2	299.25	1	301.00	301.00	1	8,266	0.01%
2019/12/17	26	301.83	25	301.52	300.50	1	8,325	0.01%
2019/12/16	1	296.50	1	295.50	295.50	0	8,315	0.00%
2019/12/13	21	294.05	3	303.83	296.00	18	8,740	0.21%
2019/12/12	41.1	296.38	18	297.64	298.00	23.1	8,808	0.26%
2019/12/11	0	0.00	1	287.50	286.00	-1	8,621	-0.01%
2019/12/10	10	283.60	5	286.60	285.00	5	8,648	0.06%
2019/12/09	1	294.00	2	294.25	294.50	-1	8,555	-0.01%
2019/12/06	2	290.00	6	293.33	290.00	-4	8,608	-0.05%
2019/12/05	10	290.45	109	291.10	292.00	-99	8,593	-1.15%	大賣/
2019/12/04	10	281.75	376	283.70	282.00	-366	8,496	-4.31%	大賣/鉅額交易
2019/12/03	3	293.17	0	0.00	291.00	3	8,496	0.04%
2019/12/02	7	287.29	23	284.72	298.00	-16	8,433	-0.19%
2019/11/29	1	302.50	0	0.00	302.50	1	8,333	0.01%
2019/11/28	3	307.67	6	308.75	306.00	-3	8,233	-0.04%
2019/11/27	0	0.00	1	315.00	315.00	-1	8,196	-0.01%
2019/11/26	1	315.00	1	313.00	311.50	0	8,258	0.00%
2019/11/25	1	307.50	2	305.75	306.50	-1	8,364	-0.01%
2019/11/22	1	305.00	0	0.00	305.50	1	8,450	0.01%
2019/11/21	7	308.86	3	306.67	314.50	4	8,476	0.05%
2019/11/20	4	316.63	3	322.83	308.50	1	8,492	0.01%
2019/11/19	4.1	319.56	4	317.00	325.00	0.1	8,573	0.00%
2019/11/18	0	0.00	15	323.00	324.00	-15	8,600	-0.17%
2019/11/15	3	324.00	1	326.50	321.00	2	8,751	0.02%
2019/11/14	1	313.00	1	315.00	318.00	0	8,767	0.00%
2019/11/13	1.1	307.86	3	311.17	316.00	-2	8,857	-0.02%
2019/11/12	1	307.00	0	0.00	310.00	1	8,971	0.01%
2019/11/11	7	305.00	5	305.70	305.00	2	9,139	0.02%
2019/11/08	15	310.00	7	310.21	312.50	8	9,242	0.09%
2019/11/07	8	307.63	6	314.33	307.00	2	9,307	0.02%
2019/11/06	0	0.00	14	325.50	323.00	-14	9,373	-0.15%
2019/11/05	6	334.58	2	330.25	335.50	4	9,407	0.04%
2019/11/04	0	0.00	3	326.00	323.50	-3	9,536	-0.03%
2019/11/01	2	324.50	22	319.27	324.50	-20	9,647	-0.21%
2019/10/31	9	323.44	8	328.31	318.00	1	9,814	0.01%
2019/10/30	16	330.44	5	326.80	333.00	11	9,822	0.11%
2019/10/29	16	332.38	25	330.52	330.00	-9	9,969	-0.09%
2019/10/28	25.1	336.33	12	337.50	343.50	13.1	10,054	0.13%
2019/10/25	12	319.58	9	316.06	315.00	3	9,834	0.03%
2019/10/23	10	312.20	10	309.65	313.00	0	9,982	0.00%
2019/10/22	6	305.67	6	305.92	305.50	0	10,155	0.00%
2019/10/21	7	304.07	44	305.17	302.50	-37	10,384	-0.36%
2019/10/18	6	308.00	8	311.06	307.00	-2	10,715	-0.02%
2019/10/17	8	310.94	6	306.08	314.50	2	10,907	0.02%
2019/10/16	42	310.40	16	308.16	306.00	26	10,850	0.24%
2019/10/15	18	301.47	12	299.46	299.00	6	10,647	0.06%
2019/10/14	26	294.63	4	296.13	294.00	22	10,584	0.21%
2019/10/09	7	287.64	8	289.88	284.50	-1	10,522	-0.01%
2019/10/08	3	288.83	6	293.25	285.00	-3	10,511	-0.03%
2019/10/07	8	289.88	4	286.50	290.50	4	10,610	0.04%
2019/10/04	4	286.25	6	286.58	284.00	-2	10,666	-0.02%
2019/10/03	1	287.00	3	285.33	287.00	-2	10,718	-0.02%
2019/10/02	1	282.00	2	280.50	282.00	-1	10,728	-0.01%
2019/10/01	3	279.50	26	280.10	279.00	-23	10,883	-0.21%
2019/09/27	4	278.75	2	285.50	278.50	2	11,085	0.02%
2019/09/26	7	288.14	6	286.75	284.00	1	11,160	0.01%
2019/09/25	1	287.00	4	286.25	289.00	-3	11,294	-0.03%
2019/09/24	4	287.00	10	297.10	285.00	-6	11,350	-0.05%
2019/09/23	13	292.58	3.2	291.81	292.50	9.8	11,256	0.09%
2019/09/20	6	291.00	10	290.60	291.50	-4	11,284	-0.04%
2019/09/19	9	289.61	7	291.50	289.50	2	11,245	0.02%
2019/09/18	223.1	290.26	11	284.95	290.50	212.1	11,228	1.89%	大買/鉅額交易
2019/09/17	199	270.44	8	270.50	274.00	191	10,850	1.76%	大買/鉅額交易
2019/09/16	2	263.75	2	262.50	264.00	0	10,820	0.00%
2019/09/12	398	267.44	12	268.54	265.50	386	10,913	3.54%	大買/鉅額交易
2019/09/10	14	257.50	3	260.67	257.50	11	11,418	0.10%
2019/09/06	5	266.70	3	267.33	266.00	2	11,785	0.02%
2019/09/05	17	274.59	27	275.04	269.00	-10	11,818	-0.08%
2019/09/04	2	269.50	6	265.58	269.50	-4	11,793	-0.03%
2019/09/03	4	264.25	4	266.63	262.00	0	11,966	0.00%
2019/09/02	8	260.25	2	258.00	262.00	6	12,073	0.05%
2019/08/29	11	256.36	1	256.50	259.00	10	12,400	0.08%
2019/08/28	8	253.94	40	252.61	253.00	-32	12,711	-0.25%
2019/08/27	2	263.00	0	0.00	259.00	2	12,796	0.02%
2019/08/26	11	260.14	50	261.05	264.50	-39	12,990	-0.30%
2019/08/23	5	264.40	4	266.00	269.00	1	13,110	0.01%
2019/08/22	9	270.06	32	270.58	266.00	-23	13,276	-0.17%
2019/08/21	17	271.41	10	270.60	274.50	7	13,266	0.05%
2019/08/20	20	270.65	18	270.92	268.50	2	13,378	0.01%
2019/08/19	36	267.97	4	268.38	270.00	32	13,476	0.24%
2019/08/16	25	263.36	3	265.50	262.50	22	13,655	0.16%
2019/08/15	8	258.50	18	258.19	259.50	-10	14,022	-0.07%
2019/08/14	17	270.47	11	273.05	265.50	6	14,290	0.04%
2019/08/13	4	264.00	4	267.50	260.50	0	14,414	0.00%
2019/08/12	8	269.88	9	273.00	265.50	-1	14,829	-0.01%
2019/08/08	14	272.86	18	272.67	274.00	-4	14,978	-0.03%
2019/08/07	6	266.08	6	266.08	262.00	0	14,928	0.00%
2019/08/06	69	259.09	59	257.97	263.50	10	14,924	0.07%
2019/08/05	7	254.79	11	253.95	250.00	-4	14,769	-0.03%
2019/08/02	6	253.33	9	253.72	251.00	-3	14,735	-0.02%
2019/08/01	7	267.86	8	267.75	268.00	-1	14,604	-0.01%
2019/07/31	30	267.68	59	268.47	268.00	-29	14,598	-0.20%
2019/07/30	7	267.64	6	266.92	272.00	1	14,394	0.01%
2019/07/29	3.2	271.66	17	270.21	266.00	-13.8	14,304	-0.10%
2019/07/26	25	269.72	11	270.91	275.00	14	14,248	0.10%
2019/07/25	16	273.66	16.3	273.21	272.50	-0.3	14,173	0.00%
2019/07/24	24	271.44	26	270.81	276.00	-2	14,131	-0.01%
2019/07/23	39	264.60	16	264.78	262.50	23	14,172	0.16%
2019/07/22	13	253.38	17	254.59	260.00	-4	14,277	-0.03%
2019/07/19	15	235.40	3	236.67	236.50	12	13,962	0.09%
2019/07/18	9	226.44	8	226.50	227.00	1	13,819	0.01%
2019/07/17	4	225.38	10	225.95	227.00	-6	13,893	-0.04%
2019/07/16	2	223.00	3	224.50	224.00	-1	13,923	-0.01%
2019/07/15	1	222.50	0	0.00	221.50	1	14,157	0.01%
2019/07/11	32	227.48	9	228.17	223.50	23	14,620	0.16%
2019/07/10	4.1	221.01	4	220.38	222.00	0.1	14,533	0.00%
2019/07/09	16	219.22	3	220.50	222.00	13	14,529	0.09%
2019/07/08	2	213.50	22	212.75	218.00	-20	14,503	-0.14%
2019/07/05	20	217.10	7	220.64	216.50	13	14,567	0.09%
2019/07/04	13.2	222.59	529	220.60	221.00	-515.8	14,438	-3.57%	大賣/鉅額交易
2019/07/03	5	218.00	12	214.46	217.00	-7	14,300	-0.05%
2019/07/02	28	216.86	3	217.17	218.00	25	14,320	0.17%
2019/07/01	0	0.00	11	213.00	213.00	-11	14,185	-0.08%
2019/06/28	11	200.45	11	199.91	199.00	0	14,232	0.00%
2019/06/27	0.1	197.00	2	199.50	197.00	-1.9	14,323	-0.01%
2019/06/26	5	200.50	5	202.50	195.50	0	14,513	0.00%
2019/06/21	31	199.15	8	203.94	197.00	23	14,913	0.15%
2019/06/20	10	200.60	6	199.83	200.50	4	14,858	0.03%
2019/06/19	73	196.19	63	197.90	200.00	10	14,992	0.07%
2019/06/18	2	184.25	8	186.94	187.50	-6	14,709	-0.04%
2019/06/17	1	175.00	1	176.50	183.50	0	14,636	0.00%
2019/06/14	90	183.82	115	185.22	176.50	-25	14,765	-0.17%	大賣/
2019/06/13	7	186.71	5	187.70	188.50	2	14,969	0.01%
2019/06/12	91	185.25	56	184.78	187.00	35	15,425	0.23%
2019/06/11	14	185.07	7	184.86	187.00	7	15,519	0.05%
2019/06/10	0	0.00	3	179.33	180.50	-3	15,322	-0.02%
2019/06/06	1	175.50	40	172.98	169.50	-39	15,190	-0.26%
2019/06/05	11	179.05	18	180.39	175.50	-7	15,103	-0.05%
2019/06/04	11	179.82	1	179.50	178.00	10	15,102	0.07%
2019/06/03	4	173.00	7	175.57	176.00	-3	14,898	-0.02%
2019/05/31	3	169.50	7	174.71	174.50	-4	14,748	-0.03%
2019/05/30	12	165.96	12	166.83	164.50	0	14,567	0.00%
2019/05/29	17	156.91	17	157.12	163.50	0	14,555	0.00%
2019/05/28	1	157.00	2	158.25	159.00	-1	14,412	-0.01%
2019/05/27	4	159.13	2	159.25	157.50	2	14,533	0.01%
2019/05/24	11	164.14	8	166.00	160.50	3	14,667	0.02%
2019/05/23	11	166.09	12	161.46	167.00	-1	14,503	-0.01%
2019/05/22	77	167.85	23	168.70	163.50	54	14,386	0.38%
2019/05/21	11	158.36	12	159.50	160.00	-1	14,157	-0.01%
2019/05/20	14	162.68	14	163.25	168.50	0	14,024	0.00%
2019/05/17	40	172.16	32	174.45	165.00	8	13,853	0.06%
2019/05/16	11	192.27	14	192.89	181.00	-3	13,720	-0.02%
2019/05/14	21	190.29	6	185.67	194.00	15	13,889	0.11%
2019/05/10	2	202.75	1	202.50	204.50	1	14,213	0.01%
2019/05/09	2	200.00	2	203.50	200.00	0	14,204	0.00%
2019/05/08	1	198.50	1	200.00	206.00	0	14,171	0.00%
2019/05/07	5	205.00	0	0.00	203.50	5	14,258	0.04%
2019/05/06	2	202.50	0	0.00	201.00	2	14,669	0.01%
2019/05/03	5	211.50	0	0.00	213.00	5	14,718	0.03%
2019/04/30	20	201.00	7	203.07	207.00	13	14,893	0.09%
2019/04/29	30	199.45	27	202.07	204.00	3	15,028	0.02%
2019/04/26	16	210.47	28	208.43	207.00	-12	14,775	-0.08%
2019/04/25	1	226.50	1	227.50	229.50	0	14,433	0.00%
2019/04/24	2	226.01	0	0.00	227.00	2	14,532	0.01%
2019/04/23	7	222.07	8	225.94	229.50	-1	14,473	-0.01%
2019/04/22	3	223.83	4	222.25	225.50	-1	14,383	-0.01%
2019/04/19	20	222.43	0	0.00	220.00	20	14,337	0.14%
2019/04/18	4	230.50	19	234.58	229.00	-15	14,102	-0.11%
2019/04/17	25	218.40	5	219.00	219.00	20	13,675	0.15%
2019/04/16	3	214.67	1	216.50	213.00	2	13,623	0.01%
2019/04/12	6	206.33	1	207.50	205.00	5	13,628	0.04%
2019/04/11	8	216.25	10	216.00	211.00	-2	13,675	-0.01%
2019/04/10	13	216.00	12	214.92	212.00	1	13,565	0.01%
2019/04/09	4	218.25	1	217.50	211.00	3	13,622	0.02%
2019/04/08	10	216.00	15	218.20	219.50	-5	13,591	-0.04%
2019/04/03	0	0.00	1	203.50	205.00	-1	13,535	-0.01%
2019/04/02	4	211.88	0	0.00	207.50	4	13,598	0.03%
2019/04/01	93	214.70	0	0.00	211.00	93	13,493	0.69%
2019/03/29	9	215.78	11	216.64	217.50	-2	13,295	-0.02%
2019/03/28	8	206.38	12	211.04	211.50	-4	13,237	-0.03%
2019/03/27	495	208.53	0	0.00	204.00	495	13,144	3.77%	大買/鉅額交易
2019/03/26	5	196.30	5	198.90	205.00	0	12,973	0.00%
2019/03/25	7	194.00	21	192.62	194.00	-14	13,026	-0.11%
2019/03/22	0	0.00	6	207.25	200.50	-6	13,000	-0.05%
2019/03/21	1	198.50	0	0.00	199.50	1	12,818	0.01%
2019/03/20	12	201.71	5	200.70	199.50	7	12,832	0.05%
2019/03/19	21	201.76	1	200.50	204.50	20	12,748	0.16%
2019/03/18	19	201.82	1	200.50	197.50	18	12,509	0.14%
2019/03/15	3	192.50	3	185.00	192.50	0	12,094	0.00%
2019/03/14	3	173.33	5	169.50	175.00	-2	11,692	-0.02%
2019/03/12	1	163.50	135	163.31	162.00	-134	11,693	-1.15%	大賣/鉅額交易
2019/03/08	6	155.67	8	156.38	162.50	-2	12,010	-0.02%
2019/03/07	7	165.86	19	166.16	160.00	-12	12,103	-0.10%
2019/03/06	0	0.00	40	171.35	172.00	-40	12,101	-0.33%
2019/03/05	3	176.83	0	0.00	173.00	3	12,181	0.02%
2019/03/04	0	0.00	2	177.00	180.00	-2	12,413	-0.02%
2019/02/27	0	0.00	1	172.50	175.00	-1	12,395	-0.01%
2019/02/26	3	179.33	2	184.00	175.00	1	12,504	0.01%
2019/02/25	0	0.00	1	175.50	177.50	-1	12,357	-0.01%
2019/02/22	1	167.00	0	0.00	168.00	1	12,141	0.01%
2019/02/21	0	0.00	1	167.00	171.00	-1	12,142	-0.01%
2019/02/19	25	170.64	5	170.20	171.00	20	11,894	0.17%
2019/02/15	3	165.00	6	166.00	160.50	-3	11,927	-0.03%
2019/02/14	26	160.69	20	161.50	158.00	6	11,517	0.05%
2019/02/13	0	0.00	3	174.00	166.50	-3	11,357	-0.03%
2019/02/12	17	167.44	1	174.00	174.00	16	11,184	0.14%
2019/02/11	0	0.00	15	161.57	161.50	-15	11,073	-0.14%
2019/01/30	0	0.00	3	151.00	149.50	-3	11,009	-0.03%
2019/01/29	51	145.63	15	146.57	148.00	36	11,194	0.32%
2019/01/28	210	151.77	4	153.00	150.00	206	11,379	1.81%	大買/鉅額交易
2019/01/25	63	149.41	46	153.04	152.00	17	11,487	0.15%
2019/01/24	28	139.71	2	140.00	142.00	26	11,255	0.23%
2019/01/22	4	134.75	33	136.12	136.50	-29	11,231	-0.26%
2019/01/21	239	132.77	7	131.07	135.00	232	11,220	2.07%	大買/鉅額交易
2019/01/18	0	0.00	6	124.75	126.00	-6	11,252	-0.05%
2019/01/17	2	120.50	9	122.89	123.50	-7	11,384	-0.06%
2019/01/16	16	125.09	6	124.25	122.00	10	11,694	0.09%
2019/01/15	8	125.75	4	125.88	126.00	4	11,801	0.03%
2019/01/14	11	124.41	7	125.93	124.00	4	11,890	0.03%
2019/01/11	20	122.95	13	122.42	123.00	7	12,077	0.06%
2019/01/10	5	120.80	13	122.04	120.00	-8	12,032	-0.07%
2019/01/09	9	118.94	11	119.27	120.00	-2	12,092	-0.02%
2019/01/08	15	118.70	5	118.50	116.50	10	12,231	0.08%
2019/01/07	5	117.50	1	118.50	115.50	4	12,366	0.03%
2019/01/04	3	110.50	3	111.50	114.00	0	12,554	0.00%
2019/01/03	13	116.35	12	116.96	114.00	1	12,783	0.01%
2019/01/02	1	119.50	1	119.50	121.00	0	12,917	0.00%
2018/12/28	3	120.33	0	0.00	118.00	3	12,977	0.02%
2018/12/27	4	119.00	4	120.00	119.00	0	13,015	0.00%
2018/12/25	13	118.19	13	116.54	121.50	0	12,931	0.00%
2018/12/21	6	115.25	6	117.75	119.50	0	12,907	0.00%
2018/12/20	1	116.50	0	0.00	116.50	1	12,820	0.01%
2018/12/19	2	128.50	0	0.00	124.00	2	12,767	0.02%
2018/12/18	2	125.25	2	126.75	126.00	0	12,794	0.00%
2018/12/17	1	123.50	0	0.00	123.50	1	12,817	0.01%
2018/12/12	1	124.00	1	123.00	122.50	0	13,197	0.00%
2018/12/07	1	118.50	4	117.63	116.50	-3	13,730	-0.02%
2018/12/06	1	115.50	2	115.50	114.00	-1	13,749	-0.01%
2018/12/05	4	123.63	1	124.00	122.50	3	13,691	0.02%
2018/12/04	201	136.35	3	135.00	131.00	198	13,700	1.45%	大買/鉅額交易
2018/12/03	2	136.50	7	131.86	137.00	-5	13,658	-0.04%
2018/11/30	5	128.30	9	124.28	126.50	-4	13,512	-0.03%
2018/11/29	3	122.00	0	0.00	120.00	3	13,689	0.02%
2018/11/28	9	120.72	0	0.00	120.50	9	13,647	0.07%
2018/11/27	0	0.00	0.7	118.00	119.00	-0.7	13,506	-0.01%
2018/11/21	0	0.00	1	102.50	105.50	-1	12,829	-0.01%
2018/11/20	0	0.00	2	103.25	102.50	-2	12,779	-0.02%
2018/11/19	0	0.00	1	100.50	102.00	-1	12,766	-0.01%
2018/11/16	0	0.00	2	99.40	97.00	-2	12,801	-0.02%
2018/11/15	2	95.25	0	0.00	97.50	2	12,877	0.02%
2018/11/14	9	97.07	7	97.64	95.80	2	12,790	0.02%
2018/11/13	1.1	97.71	1	97.70	97.70	0.1	12,579	0.00%
2018/11/12	9	108.89	8	108.75	108.50	1	12,658	0.01%
2018/11/09	1	112.00	1	114.00	113.50	0	12,623	0.00%
2018/11/08	15	118.17	13	113.96	113.50	2	12,628	0.02%
2018/11/07	3	117.50	8	116.13	117.00	-5	12,431	-0.04%
2018/11/06	11	113.95	9	113.61	109.50	2	12,296	0.02%
2018/11/05	79	115.68	4	113.13	121.50	75	12,065	0.62%
2018/11/02	9	110.67	7	111.50	110.50	2	11,790	0.02%
2018/11/01	1	96.60	5	99.06	104.50	-4	11,553	-0.03%
2018/10/31	3	95.10	6	95.02	95.00	-3	11,393	-0.03%
2018/10/29	1	87.60	3	90.40	91.60	-2	11,178	-0.02%
2018/10/26	4	89.78	4	92.40	88.00	0	11,006	0.00%
2018/10/25	5.1	93.14	5	91.94	95.20	0.1	10,771	0.00%
2018/10/24	15	100.37	22	99.24	97.20	-7	10,657	-0.07%
2018/10/23	3	110.33	1	110.50	108.00	2	10,437	0.02%
2018/10/22	7.1	121.20	5	120.20	120.00	2.1	10,230	0.02%
2018/10/19	12	119.50	13	117.88	120.50	-1	10,509	-0.01%
2018/10/18	3	117.00	1	117.00	116.00	2	11,083	0.02%
2018/10/17	10	119.10	13	119.92	118.00	-3	10,978	-0.03%
2018/10/16	8	121.19	3	121.33	116.50	5	10,808	0.05%
2018/10/15	11	120.73	12	120.46	125.00	-1	10,732	-0.01%
2018/10/12	11	118.09	16	113.88	119.00	-5	10,562	-0.05%
2018/10/11	0	0.00	235	105.56	109.00	-235	10,393	-2.26%	大賣/鉅額交易
2018/10/09	4.1	111.40	4	116.88	107.00	0.1	10,149	0.00%
2018/10/05	1	119.50	0	0.00	119.00	1	10,126	0.01%
2018/10/04	1	133.00	1	132.00	132.00	0	10,030	0.00%
2018/10/03	1	138.00	1	139.00	134.50	0	10,065	0.00%
2018/10/02	0	0.00	1	139.50	138.00	-1	10,057	-0.01%
2018/10/01	1	139.00	0	0.00	140.00	1	10,039	0.01%
2018/09/28	2	135.75	0	0.00	134.50	2	10,031	0.02%
2018/09/27	0	0.00	1	133.00	133.00	-1	9,983	-0.01%
2018/09/26	2	131.00	5	131.60	131.00	-3	9,934	-0.03%
2018/09/21	0	0.00	229	127.14	131.00	-229	9,863	-2.32%	大賣/鉅額交易
2018/09/20	2	131.25	0	0.00	124.00	2	9,651	0.02%
2018/09/19	1	139.00	35	136.87	133.50	-34	9,449	-0.36%
2018/09/18	2	135.75	0	0.00	142.00	2	9,250	0.02%
2018/09/17	1	134.00	1	136.00	143.00	0	9,089	0.00%
2018/09/14	6	133.17	48	131.30	138.50	-42	9,021	-0.47%
2018/09/13	6	136.83	6	138.08	136.00	0	8,593	0.00%
2018/09/12	9	144.56	7	144.07	143.50	2	8,338	0.02%
2018/09/11	3	156.17	3	157.00	159.00	0	8,200	0.00%
2018/09/10	20	163.25	65	160.00	155.50	-45	8,100	-0.56%
2018/09/07	88	175.74	82	174.63	172.50	6	7,982	0.08%
2018/09/06	1	188.00	92	185.60	183.00	-91	7,840	-1.16%
2018/09/05	69	182.22	28	187.11	187.00	41	7,694	0.53%
2018/09/04	0	0.00	1	177.00	177.00	-1	7,238	-0.01%
2018/09/03	46	163.26	0	0.00	161.00	46	7,171	0.64%
2018/08/31	0	0.00	50	166.00	166.50	-50	7,261	-0.69%
2018/08/30	0	0.00	20	166.00	166.00	-20	7,253	-0.28%
2018/08/29	0.2	160.50	0	0.00	161.00	0.2	7,211	0.00%
2018/08/28	30	165.43	20	165.58	161.00	10	7,219	0.14%
2018/08/20	1	148.50	12	149.25	151.00	-11	7,064	-0.16%
2018/08/17	0	0.00	2	149.50	146.50	-2	6,996	-0.03%
2018/08/16	2	137.00	2	139.25	144.00	0	6,930	0.00%
2018/08/15	5	145.20	53	146.85	145.50	-48	6,820	-0.70%
2018/08/14	0	0.00	1	157.00	156.00	-1	6,756	-0.01%
2018/08/13	7	155.36	2	155.25	153.50	5	6,797	0.07%
2018/08/10	1	161.00	4	166.63	165.00	-3	6,750	-0.04%
2018/08/09	1	165.00	0	0.00	165.00	1	6,737	0.01%
2018/08/08	0	0.00	2	172.75	169.00	-2	6,766	-0.03%
2018/08/07	0	0.00	2	166.50	170.50	-2	6,795	-0.03%
2018/08/06	1	165.50	0	0.00	165.00	1	6,891	0.01%
2018/08/03	1.2	160.50	2	159.50	162.00	-0.8	6,882	-0.01%
2018/08/02	5	154.40	13	154.27	156.00	-8	6,867	-0.12%
2018/08/01	3	156.17	9	155.17	156.00	-6	6,847	-0.09%
2018/07/31	1	148.00	3	145.17	148.00	-2	6,786	-0.03%
2018/07/30	11	155.55	7	159.14	146.00	4	6,718	0.06%
2018/07/27	6	162.25	2	164.00	161.00	4	6,580	0.06%
2018/07/26	3	165.50	2	170.50	166.00	1	6,546	0.02%
2018/07/25	29	168.02	176	169.95	165.00	-147	6,133	-2.40%	大賣/鉅額交易
2018/07/24	5	182.50	0	0.00	182.50	5	5,292	0.09%
2018/07/20	9	224.56	0	0.00	225.00	9	5,591	0.16%
2018/07/19	13	227.12	4	228.75	229.50	9	5,767	0.16%
2018/07/18	2	225.75	7	223.00	222.00	-5	5,691	-0.09%
2018/07/17	6	242.25	1	238.50	228.50	5	5,695	0.09%
2018/07/16	0	0.00	14	241.75	239.00	-14	5,621	-0.25%
2018/07/13	18	237.00	8	236.50	241.00	10	5,534	0.18%
2018/07/12	4	216.00	7	215.43	221.00	-3	5,439	-0.06%
2018/07/11	7	210.36	13	205.58	215.00	-6	5,479	-0.11%
2018/07/10	10	206.75	22	202.50	207.50	-12	5,510	-0.22%
2018/07/09	2	195.75	0	0.00	196.50	2	5,570	0.04%
2018/07/06	7	197.07	1	198.00	202.50	6	5,543	0.11%
2018/07/05	11	203.68	5	205.20	200.50	6	5,499	0.11%
2018/07/04	8	196.94	31	197.06	199.50	-23	5,465	-0.42%
2018/07/03	18	207.19	68	206.43	194.50	-50	5,445	-0.92%
2018/07/02	1	218.00	10	225.60	217.00	-9	5,376	-0.17%
2018/06/29	1	219.00	1	219.50	219.50	0	5,384	0.00%
2018/06/28	12	217.08	15	216.53	216.00	-3	5,355	-0.06%
2018/06/27	6	228.58	33	223.17	219.50	-27	5,370	-0.50%
2018/06/26	12	223.54	105	220.78	228.00	-93	5,397	-1.72%	大賣/
2018/06/25	3	225.33	15	222.47	220.00	-12	5,449	-0.22%
2018/06/22	4	234.75	0	0.00	233.00	4	5,465	0.07%
2018/06/21	2	239.50	12	242.04	238.50	-10	5,495	-0.18%
2018/06/20	1	229.50	1	231.50	238.00	0	5,581	0.00%
2018/06/19	4	239.38	1	240.50	236.00	3	5,585	0.05%
2018/06/15	33	251.09	2	249.00	245.50	31	5,595	0.55%
2018/06/14	1	239.50	1	241.00	241.50	0	5,617	0.00%
2018/06/12	2	247.50	0	0.00	247.00	2	5,734	0.03%
2018/06/11	10	242.05	24	243.73	242.50	-14	5,828	-0.24%
2018/06/08	31	252.82	26	252.12	251.00	5	5,864	0.09%
2018/06/07	1	270.00	1	271.50	269.50	0	6,026	0.00%
2018/06/06	3	270.67	2	270.75	273.00	1	6,164	0.02%
2018/06/05	0	0.00	3	260.17	264.00	-3	6,168	-0.05%
2018/06/04	1	256.50	25	261.48	263.50	-24	6,255	-0.38%
2018/06/01	0	0.00	4	250.38	251.50	-4	6,236	-0.06%
2018/05/31	7	244.14	37	251.22	243.50	-30	6,277	-0.48%
2018/05/30	28	250.55	4	249.00	248.00	24	6,181	0.39%
2018/05/29	5	272.90	2	277.00	268.50	3	6,082	0.05%
2018/05/28	10	280.75	1	279.00	279.00	9	6,078	0.15%
2018/05/25	2	271.50	17	273.53	274.00	-15	6,135	-0.24%
2018/05/24	18	278.03	3	275.67	273.50	15	6,193	0.24%
2018/05/23	3	270.33	25	269.34	271.50	-22	6,232	-0.35%
2018/05/22	51	277.64	2	273.75	274.00	49	6,319	0.78%
2018/05/21	16	270.06	1	271.00	268.50	15	6,363	0.24%
2018/05/18	1	259.00	1	261.50	257.00	0	6,358	0.00%
2018/05/17	2	263.50	2	265.50	265.00	0	6,502	0.00%
2018/05/16	2	270.50	9	269.67	265.00	-7	6,546	-0.11%
2018/05/15	9	274.83	7	274.21	269.00	2	6,644	0.03%
2018/05/14	1	282.00	7	271.43	286.50	-6	6,681	-0.09%
2018/05/11	9	264.00	6	261.75	263.00	3	6,557	0.05%
2018/05/10	1	257.00	0	0.00	257.00	1	6,655	0.02%
2018/05/09	1	238.00	1	242.00	243.00	0	6,712	0.00%
2018/05/08	0	0.00	3	240.50	240.00	-3	6,785	-0.04%
2018/05/07	2	235.50	2	237.00	230.00	0	6,956	0.00%
2018/05/04	1	237.00	8	235.81	236.50	-7	7,036	-0.10%
2018/05/03	6	233.00	1	238.00	232.00	5	7,172	0.07%
2018/05/02	0	0.00	1	235.00	232.00	-1	7,288	-0.01%
2018/04/30	1	225.00	0	0.00	224.50	1	7,445	0.01%
2018/04/27	1	218.00	1	221.00	222.50	0	7,569	0.00%
2018/04/26	9	222.00	141	224.56	218.00	-132	7,697	-1.71%	大賣/鉅額交易
2018/04/25	23	231.78	53	230.04	231.00	-30	7,572	-0.40%
2018/04/24	2	254.50	53	254.50	254.50	-51	7,352	-0.69%
2018/04/23	14	281.71	2	286.25	282.50	12	7,457	0.16%
2018/04/20	134	303.84	40	303.00	297.50	94	7,500	1.25%	大買/
2018/04/19	10	310.00	0	0.00	312.00	10	7,684	0.13%
2018/04/18	7	301.86	1	300.00	306.00	6	7,953	0.08%
2018/04/17	37	318.05	1	312.50	311.50	36	7,957	0.45%
2018/04/16	14	328.39	1	326.50	331.00	13	8,085	0.16%
2018/04/13	23	318.50	8	320.88	318.50	15	8,134	0.18%
2018/04/12	5	310.00	26	311.94	309.50	-21	8,079	-0.26%
2018/04/11	1	308.00	0	0.00	306.50	1	8,184	0.01%
2018/04/10	0	0.00	1	310.00	306.00	-1	8,247	-0.01%
2018/04/09	2	307.75	0	0.00	305.50	2	8,381	0.02%
2018/04/03	3	307.50	0	0.00	308.00	3	8,408	0.04%
2018/04/02	0	0.00	2	313.50	310.50	-2	8,435	-0.02%
2018/03/30	0	0.00	6	318.00	314.00	-6	8,593	-0.07%
2018/03/29	4	314.50	0	0.00	313.00	4	8,684	0.05%
2018/03/28	0	0.00	76	312.34	308.00	-76	8,665	-0.88%
2018/03/27	5	313.50	0	0.00	313.00	5	8,632	0.06%
2018/03/26	1.2	302.42	6	301.50	302.00	-4.8	8,615	-0.06%
2018/03/23	11	297.91	1	298.50	295.00	10	8,722	0.11%
2018/03/22	10.3	307.91	0	0.00	305.00	10.3	8,841	0.12%
2018/03/20	5.1	302.25	0.1	314.50	315.00	5	9,121	0.05%
2018/03/16	16.1	315.12	53	315.62	315.00	-36.9	9,524	-0.39%
2018/03/14	0	0.00	32	311.63	309.50	-32	9,709	-0.33%
2018/03/13	20	307.50	14	309.32	315.50	6	9,762	0.06%
2018/03/12	6	291.50	0	0.00	297.00	6	9,644	0.06%
2018/03/09	10	274.50	0	0.00	270.00	10	9,732	0.10%
2018/03/08	15	272.50	0	0.00	272.50	15	9,865	0.15%
2018/03/07	1	265.50	0	0.00	265.00	1	9,809	0.01%
2018/03/06	5	263.50	0	0.00	264.50	5	9,941	0.05%
2018/03/05	0	0.00	1	255.50	250.50	-1	10,400	-0.01%
2018/03/01	5	267.00	1	269.50	270.00	4	10,555	0.04%
2018/02/27	6	269.83	0	0.00	268.50	6	10,655	0.06%
2018/02/26	1	267.00	0	0.00	268.00	1	10,686	0.01%
2018/02/12	3	245.50	0	0.00	243.00	3	10,927	0.03%
2018/02/08	6	237.08	0	0.00	238.00	6	11,004	0.05%
2018/02/07	10	242.50	0	0.00	242.50	10	10,967	0.09%
2018/02/06	0	0.00	10	243.80	235.00	-10	10,913	-0.09%
2018/02/05	0	0.00	12	253.75	256.50	-12	10,879	-0.11%
2018/02/02	1	266.00	5	264.50	263.00	-4	10,909	-0.04%
2018/02/01	0	0.00	1	260.50	258.50	-1	10,886	-0.01%
2018/01/31	21	257.74	2	253.25	261.00	19	10,866	0.17%
2018/01/29	2	245.00	2	243.50	252.00	0	10,798	0.00%
2018/01/26	0	0.00	2	240.00	239.50	-2	10,843	-0.02%
2018/01/25	8	247.81	1	247.00	240.00	7	10,798	0.06%
2018/01/24	5	247.70	8	248.19	249.50	-3	10,780	-0.03%
2018/01/23	1	257.50	0	0.00	255.00	1	10,753	0.01%
2018/01/19	3	262.50	0	0.00	259.50	3	10,818	0.03%
2018/01/17	0	0.00	12	270.33	269.00	-12	10,754	-0.11%
2018/01/16	6	270.00	23	265.20	269.00	-17	10,768	-0.16%
2018/01/15	32	261.02	0	0.00	265.00	32	10,666	0.30%
2018/01/09	4	288.25	40	289.03	280.00	-36	10,013	-0.36%
2018/01/03	0	0.00	12	293.54	304.00	-12	9,950	-0.12%
2018/01/02	8	279.06	0	0.00	283.00	8	9,872	0.08%