貿聯-KY (3665)-統一-南京券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
633
漲跌
▼9
漲幅
-1.40%
成交量
4,193張
產業
上市其他電子類股
674人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

貿聯-KY (3665)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/11/22	2	632.00	2	638.00	633.00	0	3,897	0.00%
2024/11/21	7	620.00	27	640.41	642.00	-20	3,896	-0.51%
2024/11/20	11	601.18	1	599.00	599.00	10	3,865	0.26%
2024/11/19	13	598.46	1	578.00	601.00	12	3,828	0.31%
2024/11/18	2	575.00	0	0.00	561.00	2	3,843	0.05%
2024/11/15	1	557.00	4	583.50	596.00	-3	3,865	-0.08%
2024/11/14	0	0.00	1	575.00	574.00	-1	3,825	-0.03%
2024/11/13	1	568.00	0	565.00	566.00	1	3,795	0.03%
2024/11/12	11.6	572.15	0	0.00	571.00	11.6	3,770	0.31%
2024/11/11	1	535.00	29.9	566.76	573.00	-28.9	3,654	-0.79%
2024/11/08	6	523.00	25	524.40	521.00	-19	3,568	-0.53%
2024/11/07	0	0.00	10	500.00	494.00	-10	3,549	-0.28%
2024/11/06	0	0.00	13	489.69	489.50	-13	3,517	-0.37%
2024/11/04	6	477.50	2	479.75	481.00	4	3,626	0.11%
2024/10/30	0	0.00	2	470.23	471.50	-2	3,749	-0.05%
2024/10/29	1	455.51	20	452.95	452.00	-19	3,840	-0.49%
2024/10/28	1	461.00	1	461.00	470.00	0	3,846	0.00%
2024/10/25	1	473.00	1	484.00	469.50	0	3,865	0.00%
2024/10/24	2	482.00	0	0.00	476.50	2	3,857	0.05%
2024/10/23	0	0.00	0.6	495.00	488.50	-0.6	3,897	-0.02%
2024/10/22	2	495.75	11	507.05	495.00	-9	3,942	-0.23%
2024/10/21	0.6	479.92	0	0.00	480.00	0.6	3,906	0.02%
2024/10/18	1	476.50	1	477.50	471.00	0	3,962	0.00%
2024/10/17	1	465.00	1	470.50	465.00	0	4,007	0.00%
2024/10/16	1	458.50	1	469.00	467.50	0	4,071	0.00%
2024/10/15	1	462.50	6	470.75	467.00	-5	4,069	-0.12%
2024/10/07	0	0.00	2	449.75	455.00	-2	4,285	-0.05%
2024/10/04	4	450.13	1	432.00	431.50	3	4,277	0.07%
2024/10/01	34	469.00	1	471.50	479.00	33	4,214	0.78%
2024/09/27	16	471.59	26	466.23	463.50	-10	4,328	-0.23%
2024/09/26	1	465.00	0	0.00	463.00	1	4,340	0.02%
2024/09/24	0	0.00	15	462.43	461.00	-15	4,395	-0.34%
2024/09/23	17	446.59	12	439.08	451.00	5	4,386	0.11%
2024/09/20	10	437.00	0	0.00	435.00	10	4,550	0.22%
2024/09/19	0	0.00	1	414.00	416.50	-1	4,565	-0.02%
2024/09/18	1	411.00	0	0.00	409.50	1	4,610	0.02%
2024/09/16	0	0.00	12	408.50	413.00	-12	4,717	-0.25%
2024/09/13	12	412.50	2	420.50	412.50	10	4,795	0.21%
2024/09/11	1	407.50	0	0.00	401.50	1	5,023	0.02%
2024/09/10	0	399.00	2	416.50	397.50	-2	5,130	-0.04%
2024/09/09	2	410.00	1	407.50	413.00	1	5,243	0.02%
2024/09/06	1	422.00	0	0.00	420.00	1	5,363	0.02%
2024/09/05	0	411.00	3	414.50	412.00	-3	5,415	-0.06%
2024/09/04	0	420.50	0	0.00	416.00	0	5,502	0.00%
2024/09/03	0	0.00	3	438.00	433.00	-3	5,506	-0.05%
2024/09/02	0	0.00	8	446.13	438.50	-8	5,507	-0.15%
2024/08/30	8	444.13	17	447.56	455.50	-9	5,542	-0.16%
2024/08/29	13	440.54	6	441.92	441.50	7	5,572	0.13%
2024/08/28	23	464.17	12	456.88	451.00	11	5,517	0.20%
2024/08/27	23	451.89	38	439.42	469.50	-15	5,566	-0.27%
2024/08/26	27	434.06	26	429.54	431.50	1	5,434	0.02%
2024/08/23	41	429.77	11	426.41	429.50	30	5,401	0.56%
2024/08/22	2	418.25	1	430.00	424.00	1	5,411	0.02%
2024/08/20	9	431.78	17	425.85	425.50	-8	5,385	-0.15%
2024/08/19	4	413.88	47	419.67	420.50	-43	5,364	-0.80%
2024/08/16	19	403.24	11	404.55	404.50	8	5,347	0.15%
2024/08/14	5	396.20	0	0.00	391.00	5	5,354	0.09%
2024/08/09	10	385.50	30	383.92	383.50	-20	5,354	-0.37%
2024/08/08	95	370.58	20	366.50	367.00	75	5,296	1.42%
2024/08/07	21	375.88	18	373.14	371.50	3	5,263	0.06%
2024/08/06	9	354.72	3	368.17	356.00	6	5,195	0.12%
2024/08/05	15	357.33	11	346.00	346.00	4	5,117	0.08%
2024/08/02	10	395.50	2	404.00	378.00	8	5,044	0.16%
2024/08/01	26	413.29	3	396.50	415.00	23	4,941	0.47%
2024/07/31	1	380.50	0	0.00	379.00	1	4,823	0.02%
2024/07/30	90	387.42	2	387.75	391.50	88	4,799	1.83%
2024/07/29	1	388.50	2	391.50	378.50	-1	4,756	-0.02%
2024/07/26	2	374.00	1	390.00	382.00	1	4,724	0.02%
2024/07/23	0	0.00	2	400.50	397.50	-2	4,640	-0.04%
2024/07/22	1	385.00	6	386.67	388.00	-5	4,569	-0.11%
2024/07/19	228	401.47	82	400.22	392.00	146	4,526	3.23%	大買/鉅額交易
2024/07/18	3	382.17	52	387.55	390.00	-49	4,445	-1.10%
2024/07/17	19	395.45	6	395.75	389.00	13	4,360	0.30%
2024/07/16	5	411.30	0	0.00	411.50	5	4,286	0.12%
2024/07/15	2	423.25	8	414.25	420.00	-6	4,261	-0.14%
2024/07/12	41	393.49	0	0.00	386.00	41	4,158	0.99%
2024/07/11	2	403.00	54	402.51	402.00	-52	4,114	-1.26%
2024/07/10	0	0.00	1	384.00	386.00	-1	4,028	-0.02%
2024/07/09	3	379.00	2	379.00	379.00	1	4,002	0.02%
2024/07/05	0	0.00	32	383.70	385.00	-32	3,912	-0.82%
2024/07/04	26	385.42	2	392.50	383.50	24	3,876	0.62%
2024/07/03	64	387.35	54	381.35	388.50	10	3,815	0.26%
2024/07/02	42	372.80	1	370.50	367.00	41	3,672	1.12%
2024/07/01	13	367.35	0	0.00	365.50	13	3,611	0.36%
2024/06/28	1	373.50	51	377.79	374.00	-50	3,568	-1.40%
2024/06/27	20	362.00	9.2	359.24	360.00	10.8	3,468	0.31%
2024/06/26	57	356.99	76.2	359.90	360.50	-19.2	3,376	-0.57%
2024/06/25	4	330.88	13	331.00	338.00	-9	3,150	-0.29%
2024/06/24	12	334.75	12	332.75	330.00	0	3,046	0.00%
2024/06/21	11	332.23	7	333.14	332.00	4	3,005	0.13%
2024/06/20	26.1	334.78	5	332.10	340.00	21.1	2,894	0.73%
2024/06/19	10	346.20	16	349.28	341.00	-6	2,824	-0.21%
2024/06/18	43	341.74	3.1	337.73	333.50	39.9	2,648	1.51%
2024/06/17	14.1	336.57	29	345.21	351.00	-14.9	2,521	-0.59%
2024/06/14	8	314.75	15	320.20	323.50	-7	2,381	-0.29%
2024/06/13	36	304.57	6.1	298.30	304.00	29.9	2,230	1.34%
2024/06/12	5.1	279.75	1	283.00	283.00	4.1	2,081	0.20%
2024/06/11	0	0.00	42	294.19	291.00	-42	1,996	-2.10%
2024/06/06	0	0.00	2	285.50	275.50	-2	1,771	-0.11%
2024/06/05	0	0.00	51	289.85	285.50	-51	1,742	-2.93%
2024/06/04	70	283.36	0	0.00	287.00	70	1,663	4.21%
2024/06/03	11	277.00	0	0.00	277.00	11	1,589	0.69%
2024/05/31	8	275.75	3	274.00	277.00	5	1,540	0.32%
2024/05/30	0	0.00	3	265.83	268.00	-3	1,397	-0.22%
2024/05/27	20	265.00	0	0.00	264.00	20	1,311	1.52%
2024/05/23	0	0.00	1	262.50	266.00	-1	1,291	-0.08%
2024/05/21	0	0.00	5	258.20	259.00	-5	1,189	-0.42%
2024/05/13	0	0.00	0.1	231.00	230.00	-0.1	1,133	-0.01%
2024/05/09	0	227.00	0	0.00	224.00	0	1,134	0.00%
2024/05/03	3	226.50	0	0.00	225.00	3	1,205	0.25%
2024/05/02	0.1	227.00	0	0.00	226.00	0.1	1,192	0.01%
2024/04/30	0	0.00	5	233.50	230.50	-5	1,179	-0.42%
2024/04/29	4	230.00	0	0.00	231.00	4	1,178	0.34%
2024/04/26	1	233.00	0	0.00	232.00	1	1,179	0.08%
2024/04/17	1	233.00	0	0.00	235.50	1	1,141	0.09%
2024/04/16	1	238.00	0	0.00	233.00	1	1,126	0.09%
2024/04/15	1	245.00	0	0.00	243.00	1	1,102	0.09%
2024/04/12	1	248.00	1	249.00	247.50	0	1,086	0.00%
2024/04/01	1	255.50	1	253.00	254.00	0	1,063	0.00%
2024/03/27	1	253.00	0	0.00	252.00	1	1,040	0.10%
2024/03/22	1	262.50	2	260.50	262.50	-1	1,008	-0.10%
2024/03/19	0	0.00	1	251.50	252.50	-1	971	-0.10%
2024/03/08	0.1	243.00	5	242.50	243.00	-4.9	931	-0.53%
2024/03/07	1	243.00	0	0.00	243.00	1	957	0.10%
2024/03/05	0	0.00	1.4	249.35	249.00	-1.4	982	-0.15%
2024/03/04	1	250.50	1	248.00	247.50	0	974	0.00%
2024/03/01	1	238.50	0	0.00	238.50	1	927	0.11%
2024/02/23	1	243.50	0	0.00	244.00	1	936	0.11%
2024/02/19	6.1	243.33	2	247.00	245.50	4.1	911	0.44%
2024/02/05	0.1	227.25	0	0.00	228.50	0.1	852	0.01%
2024/02/02	0.1	233.50	0	0.00	232.50	0.1	823	0.01%
2024/02/01	0.1	234.50	2	233.50	233.00	-2	823	-0.24%
2024/01/31	1	232.50	0	0.00	231.00	1	824	0.12%
2024/01/29	0.1	236.50	0	0.00	235.50	0.1	804	0.01%
2024/01/26	2.1	237.71	8	231.13	232.50	-6	796	-0.75%
2024/01/24	0	0.00	1	247.00	245.50	-1	728	-0.14%
2024/01/18	0	239.00	0	0.00	240.00	0	706	0.00%
2024/01/15	0	246.00	0	0.00	245.50	0	691	0.00%
2024/01/11	1	246.00	0	0.00	246.50	1	704	0.14%
2024/01/09	0	254.00	0	0.00	254.00	0	713	0.00%
2024/01/08	0	253.50	0	0.00	252.00	0	710	0.00%
2024/01/04	1	259.00	0	0.00	259.00	1	706	0.14%
2023/12/27	0	0.00	1	265.00	265.00	-1	747	-0.13%
2023/12/21	1	260.00	1	263.00	260.00	0	773	0.00%
2023/12/15	0	0.00	7	273.43	272.00	-7	882	-0.79%
2023/12/05	2	271.00	0	0.00	271.00	2	916	0.22%
2023/12/04	1	275.00	1	276.00	276.00	0	912	0.00%
2023/12/01	0	0.00	0.4	266.83	272.00	-0.4	892	-0.05%
2023/11/21	0	0.00	2	263.50	266.50	-2	995	-0.20%
2023/11/10	2	255.50	0	0.00	257.00	2	1,054	0.19%
2023/11/08	1	260.00	4	261.63	263.50	-3	1,099	-0.27%
2023/11/06	0	0.00	1	256.50	256.00	-1	1,184	-0.08%
2023/11/03	0	0.00	2	251.00	250.50	-2	1,225	-0.16%
2023/10/31	3	252.67	0	0.00	251.50	3	1,253	0.24%
2023/10/23	0	0.00	0	259.00	259.00	0	1,363	0.00%
2023/10/13	0.1	258.00	0	0.00	255.50	0.1	1,464	0.00%
2023/10/11	0	0.00	2	254.50	256.50	-2	1,533	-0.13%
2023/10/06	0	259.00	0	0.00	260.00	0	1,566	0.00%
2023/10/05	0	269.00	1	269.50	266.00	-1	1,565	-0.06%
2023/10/04	1	267.50	8	265.19	270.50	-7	1,579	-0.44%
2023/10/03	0	269.50	1	268.00	268.00	-1	1,590	-0.06%
2023/10/02	0	0.00	3	266.50	268.00	-3	1,619	-0.19%
2023/09/27	5	269.00	0	0.00	269.50	5	1,679	0.30%
2023/09/26	1	271.50	6	271.50	273.00	-5	1,775	-0.28%
2023/09/22	27	271.93	0	0.00	273.50	27	1,942	1.39%
2023/09/21	1	266.55	3	269.17	268.00	-2	2,063	-0.10%
2023/09/20	16	264.84	11	271.55	274.00	5	2,097	0.24%
2023/09/19	0	0.00	1.1	258.61	259.50	-1.1	2,101	-0.05%
2023/09/15	0	259.50	0	0.00	260.00	0	2,398	0.00%
2023/09/14	0	261.00	0	0.00	258.50	0	2,427	0.00%
2023/09/13	1.1	264.31	1	264.50	258.50	0.1	2,457	0.00%
2023/09/11	0.1	248.50	0	0.00	248.50	0.1	2,444	0.00%
2023/09/06	0	253.50	0	0.00	252.00	0	2,523	0.00%
2023/09/05	0	0.00	1	258.00	256.00	-1	2,543	-0.04%
2023/09/01	0	0.00	0	255.50	254.00	0	2,529	0.00%
2023/08/30	1	248.50	1	243.50	248.50	0	2,516	0.00%
2023/08/28	1.1	240.65	0.1	241.00	240.50	1	2,464	0.04%
2023/08/24	0	0.00	2	269.00	271.00	-2	2,382	-0.08%
2023/08/23	2	267.50	2	267.25	268.00	0	2,375	0.00%
2023/08/22	0	0.00	0	263.94	263.00	0	2,361	0.00%
2023/08/21	0	262.50	0	0.00	262.50	0	2,345	0.00%
2023/08/18	1	263.50	0	0.00	264.00	1	2,335	0.04%
2023/08/14	1	265.50	0	0.00	269.00	1	2,302	0.04%
2023/08/10	1	274.50	0	0.00	276.00	1	2,246	0.04%
2023/08/04	0	0.00	0	296.50	292.00	0	2,160	0.00%
2023/08/02	0	0.00	9	303.33	298.50	-9	2,136	-0.42%
2023/07/27	0	0.00	0.1	307.50	306.00	-0.1	2,041	0.00%
2023/07/25	0	0.00	0.1	304.00	301.50	-0.1	2,021	0.00%
2023/07/24	0.2	311.00	0	0.00	309.50	0.2	2,004	0.01%
2023/07/21	0	302.50	0	0.00	305.00	0	1,982	0.00%
2023/07/18	0	0.00	2	315.00	315.00	-2	1,958	-0.10%
2023/07/17	0	0.00	1	317.50	317.50	-1	1,952	-0.05%
2023/07/14	10	327.50	0	0.00	326.00	10	1,923	0.52%
2023/07/13	2	315.00	3	322.83	322.50	-1	1,884	-0.05%
2023/07/12	2	315.75	0	0.00	316.00	2	1,854	0.11%
2023/07/07	0	0.00	5	316.50	313.00	-5	1,836	-0.27%
2023/07/06	2	320.50	0.1	319.50	320.00	1.9	1,810	0.10%
2023/07/05	1.1	326.95	6	324.08	322.50	-4.9	1,772	-0.28%
2023/07/04	9.1	331.25	3	333.33	327.00	6.1	1,742	0.35%
2023/07/03	5	327.90	5	324.30	325.50	0	1,669	0.00%
2023/06/30	0	0.00	3.2	320.50	322.00	-3.2	1,632	-0.19%
2023/06/29	33	320.12	9.3	316.85	324.50	23.7	1,567	1.51%
2023/06/28	1.2	303.96	10.1	301.01	301.00	-8.9	1,433	-0.62%
2023/06/27	30	310.08	2	310.50	309.00	28	1,379	2.03%
2023/06/26	2.2	316.68	43	313.98	316.00	-40.8	1,324	-3.08%
2023/06/21	49	307.30	16	305.06	319.00	33	1,248	2.64%
2023/06/20	2	290.50	6	293.58	292.50	-4	1,030	-0.39%
2023/06/19	1	290.00	1	291.50	288.50	0	1,008	0.00%
2023/06/13	4	291.25	0.3	287.50	286.00	3.7	959	0.39%
2023/06/09	4	278.88	0	0.00	281.00	4	886	0.45%
2023/06/08	0	0.00	1	274.00	275.00	-1	874	-0.11%
2023/06/06	0	0.00	0.2	269.50	269.50	-0.2	940	-0.02%
2023/06/01	0	0.00	1	278.00	275.50	-1	988	-0.10%
2023/05/31	0.2	275.00	2	272.75	276.50	-1.9	994	-0.19%
2023/05/30	0	0.00	0.2	269.00	268.50	-0.2	997	-0.02%
2023/05/24	1	265.03	0	0.00	267.50	1	1,069	0.10%
2023/05/22	0	0.00	2	264.25	265.00	-2	1,170	-0.17%
2023/05/19	0	0.00	1	263.00	261.00	-1	1,191	-0.08%
2023/05/17	0	0.00	2	262.00	261.50	-2	1,317	-0.15%
2023/05/15	1	257.00	0	0.00	254.50	1	1,327	0.08%
2023/05/12	1	259.00	0	0.00	258.50	1	1,348	0.07%
2023/05/10	0	0.00	0.1	258.00	257.50	-0.1	1,432	-0.01%
2023/05/03	0	0.00	0.1	258.50	258.50	-0.1	1,689	-0.01%
2023/05/02	1	261.00	0	0.00	261.00	1	1,745	0.06%
2023/04/28	0	0.00	5	263.00	263.00	-5	1,854	-0.27%
2023/04/27	0.1	261.00	0	0.00	260.00	0.1	1,870	0.01%
2023/04/26	0.1	255.00	0	0.00	255.50	0.1	1,875	0.01%
2023/04/25	2	253.25	0	0.00	250.50	2	1,902	0.11%
2023/04/24	0	257.00	0	0.00	255.00	0	1,929	0.00%
2023/04/21	1	266.00	0.4	267.00	263.00	0.6	1,927	0.03%
2023/04/20	1.1	269.05	0	0.00	273.00	1.1	1,923	0.05%
2023/04/19	2	273.75	0	0.00	273.00	2	1,920	0.10%
2023/04/18	1	272.00	0	0.00	272.50	1	1,936	0.05%
2023/04/17	0.1	274.00	0	0.00	272.50	0.1	1,958	0.01%
2023/04/12	0	0.00	0	280.00	278.50	0	1,954	0.00%
2023/04/06	0	0.00	4	273.13	271.00	-4	1,975	-0.20%
2023/03/31	2	283.75	1	287.50	279.00	1	1,966	0.05%
2023/03/30	3	276.50	0	0.00	278.00	3	1,941	0.15%
2023/03/29	0	0.00	1	275.00	275.00	-1	1,966	-0.05%
2023/03/28	1	269.00	2	273.00	269.00	-1	2,000	-0.05%
2023/03/27	0	0.00	1	274.00	274.00	-1	2,037	-0.05%
2023/03/23	3	275.33	0	0.00	275.00	3	2,094	0.14%
2023/03/20	0.2	275.00	31	273.27	273.00	-30.8	2,139	-1.44%
2023/03/16	11.1	267.44	10	264.10	263.50	1.1	2,164	0.05%
2023/03/14	10	269.75	0	0.00	268.00	10	2,260	0.44%
2023/03/10	10	270.75	0	0.00	271.50	10	2,377	0.42%
2023/03/09	0	277.00	0	0.00	276.50	0	2,401	0.00%
2023/03/06	0.1	287.00	1	287.00	287.50	-0.9	2,384	-0.04%
2023/03/03	1	282.50	1	283.00	280.50	0	2,369	0.00%
2023/03/02	0	0.00	1	282.00	283.00	-1	2,396	-0.04%
2023/02/24	0	277.00	0	0.00	277.00	0	2,472	0.00%
2023/02/22	0.1	274.50	0	0.00	274.00	0.1	2,577	0.00%
2023/02/21	1.1	280.05	0	0.00	279.00	1.1	2,601	0.04%
2023/02/20	1	290.00	2	289.75	281.00	-1	2,625	-0.04%
2023/02/16	0.6	282.45	32	278.47	280.50	-31.5	2,652	-1.19%
2023/02/15	0	0.00	33	273.86	273.50	-33	2,701	-1.22%
2023/02/14	0	0.00	10	270.50	271.00	-10	2,661	-0.38%
2023/02/13	9	266.89	0	0.00	267.50	9	2,659	0.34%
2023/02/10	9	266.50	8	269.00	266.50	1	2,671	0.04%
2023/02/09	4	268.50	0	0.00	265.50	4	2,682	0.15%
2023/02/08	15	273.00	0.2	273.50	272.00	14.9	2,642	0.56%
2023/02/07	0.3	272.70	0	0.00	271.50	0.3	2,615	0.01%
2023/02/06	3.2	274.38	0	0.00	272.50	3.2	2,605	0.12%
2023/02/02	2.2	272.67	5.1	270.91	274.50	-3	2,554	-0.12%
2023/02/01	0	0.00	3	266.50	263.50	-3	2,495	-0.12%
2023/01/31	5	261.70	0	0.00	261.50	5	2,487	0.20%
2023/01/30	10.1	269.51	24.2	264.44	266.00	-14.1	2,472	-0.57%
2023/01/17	0.2	252.00	29	252.12	251.00	-28.8	2,405	-1.20%
2023/01/16	1	248.50	0	0.00	248.00	1	2,409	0.04%
2023/01/13	21	247.24	2	250.75	247.00	19	2,410	0.79%
2023/01/12	0	0.00	62	249.45	250.00	-62	2,415	-2.57%
2023/01/11	6	243.08	0	0.00	242.00	6	2,413	0.25%
2023/01/10	15	246.63	0	0.00	245.00	15	2,409	0.62%
2023/01/09	25	244.80	0	0.00	244.00	25	2,433	1.03%
2023/01/06	0	245.50	0	0.00	245.00	0	2,499	0.00%
2023/01/05	25	242.28	0	0.00	241.00	25	2,522	0.99%
2023/01/04	0	238.00	0	0.00	235.00	0	2,514	0.00%
2022/12/28	0	240.00	0	0.00	237.50	0	2,541	0.00%
2022/12/23	25	251.40	0	0.00	251.00	25	2,566	0.97%
2022/12/22	2	256.96	13	256.12	257.00	-11	2,578	-0.43%
2022/12/20	15	247.66	0	0.00	247.00	15	2,553	0.59%
2022/12/19	0	0.00	1	249.50	251.50	-1	2,540	-0.04%
2022/12/16	23	257.93	0	0.00	255.50	23	2,532	0.91%
2022/12/15	1	265.00	1	264.00	263.00	0	2,518	0.00%
2022/12/13	0	0.00	2	260.50	261.50	-2	2,534	-0.08%
2022/12/12	13	262.54	8	261.63	263.00	5	2,533	0.20%
2022/12/08	3	257.83	1	258.50	258.50	2	2,584	0.08%
2022/12/07	16	259.34	0	0.00	259.50	16	2,592	0.62%
2022/12/06	10	266.70	4	267.88	265.50	6	2,639	0.23%
2022/12/05	26	266.04	7	263.57	265.50	19	2,580	0.74%
2022/12/02	37	260.78	8	262.00	259.50	29	2,556	1.13%
2022/12/01	1	256.00	16	255.78	253.50	-15	2,509	-0.60%
2022/11/30	0	0.00	0.1	251.00	250.50	-0.1	2,506	0.00%
2022/11/29	7	250.00	0	0.00	248.50	7	2,507	0.28%
2022/11/28	6	251.92	2	252.25	251.00	4	2,532	0.16%
2022/11/25	5	251.79	0	0.00	249.00	5	2,551	0.20%
2022/11/24	6.1	253.27	1	256.00	253.00	5.1	2,629	0.19%
2022/11/23	2	248.00	53	248.00	248.00	-51	2,786	-1.83%
2022/11/22	16	240.31	15	242.50	244.00	1	2,906	0.03%
2022/11/21	52	242.67	1	248.50	240.50	51	2,868	1.78%
2022/11/18	1	252.00	1	260.50	252.00	0	2,804	0.00%
2022/11/16	1	253.06	1	253.00	253.00	0	2,740	0.00%
2022/11/14	0.1	255.00	0	0.00	253.50	0.1	2,704	0.00%
2022/11/11	1.1	254.43	0	0.00	250.50	1.1	2,630	0.04%
2022/11/10	5	265.00	5	266.00	266.00	0	2,516	0.00%
2022/11/09	1	267.50	2	268.25	268.50	-1	2,525	-0.04%
2022/11/08	16	264.75	1	264.00	263.00	15	2,525	0.59%
2022/11/07	3	264.00	2	263.75	263.00	1	2,529	0.04%
2022/11/04	11	259.27	12	258.58	260.00	-1	2,527	-0.04%
2022/11/03	1	253.50	0	0.00	255.00	1	2,510	0.04%
2022/11/02	5	254.00	0	0.00	255.50	5	2,522	0.20%
2022/11/01	5	251.00	0	0.00	250.00	5	2,528	0.20%
2022/10/28	1	240.07	0	0.00	242.00	1	2,558	0.04%
2022/10/26	1	247.00	0	0.00	246.50	1	2,524	0.04%
2022/10/24	0	0.00	1	270.00	273.00	-1	2,504	-0.04%
2022/10/21	3	263.67	2	265.00	264.00	1	2,523	0.04%
2022/10/19	3	272.00	2	264.50	272.00	1	2,537	0.04%
2022/10/18	2	264.50	2	263.00	264.50	0	2,507	0.00%
2022/10/14	2	259.25	2	261.25	253.50	0	2,537	0.00%
2022/10/13	2	268.25	10	260.50	253.50	-8	2,501	-0.32%
2022/10/12	0	0.00	1	280.50	281.50	-1	2,512	-0.04%
2022/09/28	2	277.00	5	287.20	277.00	-3	2,744	-0.11%
2022/09/27	1	287.50	1	290.50	293.50	0	2,727	0.00%
2022/09/26	3	292.00	3	286.50	286.00	0	2,714	0.00%
2022/09/22	1	311.00	0	0.00	312.50	1	2,676	0.04%
2022/09/16	1	322.50	2	324.00	318.00	-1	2,628	-0.04%
2022/09/15	3	320.83	2	323.00	320.00	1	2,597	0.04%
2022/09/14	1	319.00	1	322.50	321.50	0	2,556	0.00%
2022/09/13	5	324.00	0	0.00	323.00	5	2,541	0.20%
2022/09/08	6	305.92	1	307.50	303.00	5	2,485	0.20%
2022/09/06	2	315.00	1	315.50	315.00	1	2,442	0.04%
2022/09/05	0	0.00	1.2	324.78	323.00	-1.2	2,402	-0.05%
2022/09/02	1	339.50	0	0.00	330.50	1	2,381	0.04%
2022/08/31	26	338.31	19.6	336.64	340.00	6.4	2,322	0.28%
2022/08/30	11.7	334.90	10	337.75	340.50	1.7	2,251	0.07%
2022/08/29	7.1	319.48	10	319.40	328.00	-2.9	2,121	-0.14%
2022/08/26	0	0.00	31	300.77	300.50	-31	1,968	-1.57%
2022/08/25	35	297.61	0	0.00	298.00	35	1,994	1.75%
2022/08/24	2	303.25	2	304.50	299.50	0	2,002	0.00%
2022/08/23	3	301.00	3	302.17	302.00	0	1,989	0.00%
2022/08/22	0	0.00	0.2	299.00	296.50	-0.2	1,979	-0.01%
2022/08/18	0	0.00	1	306.00	306.00	-1	1,949	-0.05%
2022/08/16	1	314.00	0	0.00	314.50	1	1,980	0.05%
2022/08/11	2	313.00	1	320.00	311.00	1	1,961	0.05%
2022/08/10	1	315.50	2	315.50	315.50	-1	1,951	-0.05%
2022/08/09	0	0.00	1	311.50	316.00	-1	1,970	-0.05%
2022/08/05	3.2	314.16	2	308.00	315.00	1.2	2,016	0.06%
2022/08/04	2	306.50	3	306.00	306.50	-1	2,015	-0.05%
2022/08/03	1	305.50	0	0.00	302.50	1	2,012	0.05%
2022/08/02	0	0.00	1	305.00	306.00	-1	2,087	-0.05%
2022/08/01	4	315.00	1	311.50	311.50	3	2,104	0.14%
2022/07/29	3	316.50	6	318.83	321.00	-3	2,156	-0.14%
2022/07/28	5	315.00	6	315.75	312.50	-1	2,230	-0.04%
2022/07/26	0	0.00	4	303.38	301.50	-4	2,181	-0.18%
2022/07/25	0	0.00	1	310.00	310.00	-1	2,169	-0.05%
2022/07/22	6	321.58	125	313.98	310.00	-119	2,168	-5.49%	大賣/鉅額交易
2022/07/21	2	315.00	1	315.00	314.00	1	2,120	0.05%
2022/07/20	3	315.00	3	314.00	312.00	0	2,105	0.00%
2022/07/19	4	317.75	2.1	320.55	315.00	1.9	2,077	0.09%
2022/07/18	13	329.12	7	332.21	334.50	6	2,050	0.29%
2022/07/15	6.1	310.57	8	313.56	320.00	-1.9	1,998	-0.10%
2022/07/14	6	306.50	4	307.38	309.00	2	1,983	0.10%
2022/07/13	73	318.78	0	0.00	315.50	73	1,977	3.69%
2022/07/12	2	320.75	32.1	317.85	315.50	-30.1	1,967	-1.53%
2022/07/11	81	326.94	0	325.50	326.00	81	1,956	4.14%
2022/07/08	0	0.00	1	329.00	330.50	-1	1,950	-0.05%
2022/07/07	2.1	317.04	1	328.00	329.00	1.1	1,937	0.06%
2022/07/06	1	310.00	1	315.00	315.50	0	1,880	0.00%
2022/07/05	1	296.00	1	290.00	297.50	0	1,838	0.00%
2022/06/30	0	0.00	2	312.50	308.50	-2	1,841	-0.11%
2022/06/29	11	305.14	10	306.50	306.50	1	1,836	0.05%
2022/06/28	1	311.50	3	314.33	314.00	-2	1,855	-0.11%
2022/06/24	1	304.00	0	0.00	305.00	1	1,915	0.05%
2022/06/22	1	297.00	3	297.50	294.00	-2	1,990	-0.10%
2022/06/21	2	289.00	0	0.00	298.50	2	2,000	0.10%
2022/06/20	0	0.00	2	285.50	283.50	-2	2,027	-0.10%
2022/06/16	1	302.50	1	304.00	301.00	0	2,077	0.00%
2022/06/15	2	304.00	2	303.25	306.00	0	2,103	0.00%
2022/06/10	0	0.00	3	316.00	316.00	-3	2,229	-0.13%
2022/06/09	2	312.50	118	314.27	315.00	-116	2,247	-5.16%	大賣/鉅額交易
2022/06/08	40	314.93	11	312.59	313.50	29	2,369	1.22%
2022/06/07	90	313.41	12	310.42	313.50	78	2,439	3.20%
2022/06/06	11	298.86	1	300.00	298.50	10	2,411	0.41%
2022/06/02	1	307.00	6	304.25	301.00	-5	2,450	-0.20%
2022/06/01	9	318.94	5	317.10	315.00	4	2,488	0.16%
2022/05/31	1	315.00	1	318.00	311.50	0	2,472	0.00%
2022/05/27	1	303.50	6	302.92	304.50	-5	2,512	-0.20%
2022/05/26	6	296.75	0	0.00	297.00	6	2,532	0.24%
2022/05/25	1	301.00	1	296.00	300.00	0	2,571	0.00%
2022/05/24	4	310.25	6	303.00	300.00	-2	2,587	-0.08%
2022/05/23	6	317.50	2	315.00	316.50	4	2,599	0.15%
2022/05/20	0	0.00	2	309.50	311.00	-2	2,621	-0.08%
2022/05/18	4	313.25	4	314.63	312.00	0	2,712	0.00%
2022/05/17	0	0.00	1	307.50	316.00	-1	2,738	-0.04%
2022/05/16	6	310.17	3	309.67	303.50	3	2,745	0.11%
2022/05/13	0	0.00	1	316.00	318.00	-1	2,719	-0.04%
2022/05/11	1	322.50	2	315.50	313.00	-1	2,852	-0.04%
2022/05/10	2	314.50	0	0.00	318.50	2	2,881	0.07%
2022/05/06	0	0.00	20	337.75	335.00	-20	2,985	-0.67%
2022/05/05	22	339.66	3	328.17	344.00	19	3,017	0.63%
2022/05/04	1	308.00	1	311.50	313.00	0	3,046	0.00%
2022/04/29	0	0.00	10	303.00	300.50	-10	3,308	-0.30%
2022/04/27	10	291.45	0	0.00	294.50	10	3,423	0.29%
2022/04/25	0	0.00	1	303.50	299.00	-1	3,421	-0.03%
2022/04/19	0	0.00	1	310.00	310.00	-1	3,456	-0.03%
2022/04/18	0	0.00	1	300.50	300.00	-1	3,449	-0.03%
2022/04/15	1	293.00	1	296.50	299.00	0	3,477	0.00%
2022/04/14	1	299.50	1	299.00	299.50	0	3,485	0.00%
2022/04/13	1	298.00	202	289.75	298.00	-201	3,531	-5.69%	大賣/鉅額交易
2022/04/12	0	0.00	1	284.00	286.50	-1	3,514	-0.03%
2022/04/11	2	288.00	0	0.00	287.50	2	3,506	0.06%
2022/04/08	1	300.50	16	300.22	301.00	-15	3,482	-0.43%
2022/04/07	2	299.00	15	299.03	299.50	-13	3,472	-0.37%
2022/04/06	17	295.18	35	299.26	301.00	-18	3,463	-0.52%
2022/04/01	16	295.50	23	299.02	299.50	-7	3,445	-0.20%
2022/03/31	53	297.22	5	299.60	296.50	48	3,429	1.40%
2022/03/30	2	309.50	4	308.25	309.50	-2	3,394	-0.06%
2022/03/29	67	300.54	10	300.25	304.50	57	3,364	1.69%
2022/03/28	179	294.77	33	295.53	294.00	146	3,304	4.42%	大買/鉅額交易
2022/03/25	2	318.00	42	320.00	318.00	-40	3,224	-1.24%
2022/03/23	0	0.00	4	319.88	318.00	-4	3,190	-0.13%
2022/03/22	22	319.93	0	0.00	320.00	22	3,151	0.70%
2022/03/21	2	320.25	1	326.00	316.50	1	3,113	0.03%
2022/03/18	3	317.17	5	319.40	318.00	-2	3,061	-0.07%
2022/03/17	4	320.50	7	317.64	321.50	-3	3,028	-0.10%
2022/03/16	20	309.50	1	297.00	309.50	19	2,950	0.64%
2022/03/15	11	295.50	12	297.83	297.50	-1	2,915	-0.03%
2022/03/11	13	320.81	12	315.29	312.00	1	2,856	0.04%
2022/03/10	20	309.33	12	305.63	309.00	8	2,728	0.29%
2022/03/09	2	287.50	41	289.06	292.00	-39	2,632	-1.48%
2022/03/08	41	282.72	70	280.54	281.00	-29	2,602	-1.11%
2022/03/07	6	295.50	65	297.30	291.50	-59	2,546	-2.32%
2022/03/04	4	290.75	3	292.83	291.00	1	2,461	0.04%
2022/03/03	55	290.33	4.4	287.27	289.00	50.7	2,459	2.06%
2022/03/02	5	296.40	5	300.30	297.50	0	2,417	0.00%
2022/03/01	10.4	297.36	0	0.00	296.50	10.4	2,400	0.43%
2022/02/25	187	300.29	0	0.00	299.00	187	2,378	7.86%	大買/鉅額交易
2022/02/24	6	289.25	7	292.07	292.50	-1	2,336	-0.04%
2022/02/23	0	0.00	45	287.72	293.00	-45	2,328	-1.93%
2022/02/22	47	279.36	29	280.28	280.00	18	2,303	0.78%
2022/02/21	8	284.94	10	289.00	287.00	-2	2,283	-0.09%
2022/02/18	6	288.42	167	289.65	283.50	-161	2,272	-7.08%	大賣/鉅額交易
2022/02/17	7	298.29	6	296.75	298.00	1	2,249	0.04%
2022/02/16	1	294.00	14	296.89	294.50	-13	2,204	-0.59%
2022/02/15	27	297.80	103	295.98	295.50	-76	2,174	-3.50%	大賣/
2022/02/14	40	301.60	57	298.78	296.50	-17	2,133	-0.80%
2022/02/11	23	295.67	58	299.20	309.00	-35	2,088	-1.68%
2022/02/10	140	294.24	54	291.96	292.00	86	1,997	4.30%	大買/
2022/02/09	51	300.02	5	304.50	304.50	46	1,946	2.36%
2022/02/08	3	304.17	140	297.39	306.50	-137	1,889	-7.25%	大賣/鉅額交易
2022/02/07	9	304.94	66.1	302.90	306.00	-57.1	1,752	-3.26%
2022/01/26	78	293.94	5	294.90	295.00	73	1,660	4.40%
2022/01/25	98	289.68	6.6	287.00	291.50	91.4	1,536	5.95%
2022/01/24	10.1	272.04	40	272.45	277.50	-29.9	1,390	-2.15%
2022/01/21	0	0.00	15	267.33	264.50	-15	1,282	-1.17%
2022/01/20	40	252.25	65	259.85	261.50	-25	1,221	-2.05%
2022/01/19	0	0.00	120	256.85	258.00	-120	1,197	-10.02%	大賣/鉅額交易
2022/01/18	5	249.30	0	0.00	252.00	5	1,229	0.41%
2022/01/17	2	248.50	0	0.00	250.00	2	1,254	0.16%
2022/01/14	79	246.84	2	247.00	247.00	77	1,254	6.14%
2022/01/13	77	258.36	0	0.00	254.00	77	1,252	6.15%
2022/01/12	54	263.91	32	266.75	263.00	22	1,259	1.75%
2022/01/11	2	258.50	2	260.50	261.50	0	1,237	0.00%
2022/01/10	15	252.63	200	259.34	259.00	-185	1,236	-14.96%	大賣/鉅額交易
2022/01/07	19	253.13	5	256.90	253.50	14	1,275	1.10%
2022/01/06	100	252.25	43.7	255.92	252.50	56.3	1,274	4.42%
2022/01/05	0.7	265.00	79	263.11	262.00	-78.3	1,227	-6.38%
2022/01/04	0	0.00	13	265.31	265.00	-13	1,221	-1.06%
2022/01/03	0	0.00	18	264.36	263.50	-18	1,214	-1.48%
2021/12/30	0	0.00	2	261.00	261.00	-2	1,229	-0.16%
2021/12/29	0	0.00	1	257.50	258.50	-1	1,253	-0.08%
2021/12/27	2	254.00	0	0.00	255.50	2	1,319	0.15%
2021/12/24	13	253.85	1.1	254.50	254.00	11.9	1,329	0.90%
2021/12/23	0.1	251.50	8	252.75	252.50	-7.9	1,348	-0.59%
2021/12/22	0	0.00	40	250.78	251.00	-40	1,364	-2.93%
2021/12/21	1	244.50	2	247.75	248.00	-1	1,370	-0.07%
2021/12/20	4	243.13	3	245.50	245.50	1	1,374	0.07%
2021/12/17	10	242.75	0	0.00	242.00	10	1,375	0.73%
2021/12/14	21	245.02	0	0.00	245.00	21	1,389	1.51%
2021/12/13	52	250.66	0	0.00	247.50	52	1,388	3.74%
2021/12/10	34	253.00	2	255.00	253.00	32	1,393	2.30%
2021/12/09	0	0.00	16	255.16	255.50	-16	1,392	-1.15%
2021/12/08	3	252.67	115	254.61	253.50	-112	1,403	-7.98%	大賣/鉅額交易
2021/12/07	1	254.00	0	0.00	253.50	1	1,399	0.07%
2021/12/06	55	249.16	0	0.00	248.50	55	1,427	3.85%
2021/12/03	15	251.33	0	0.00	250.50	15	1,436	1.04%
2021/12/02	20	252.25	0	0.00	250.00	20	1,444	1.38%
2021/12/01	65	253.69	5	255.50	255.00	60	1,448	4.14%
2021/11/29	8	249.56	8	253.81	253.00	0	1,479	0.00%
2021/11/26	50	254.00	0	0.00	256.00	50	1,484	3.37%
2021/11/25	2.1	258.55	2	266.00	257.50	0.1	1,483	0.01%
2021/11/23	6	257.08	14	257.79	258.50	-8	1,503	-0.53%
2021/11/22	41	257.13	0	0.00	258.50	41	1,500	2.73%
2021/11/19	45	254.82	5	253.50	253.50	40	1,484	2.69%
2021/11/18	33	258.88	0	0.00	257.00	33	1,474	2.24%
2021/11/17	1	263.00	13	266.77	262.00	-12	1,475	-0.81%
2021/11/16	10	263.50	31	270.23	260.00	-21	1,477	-1.42%
2021/11/15	35.2	259.57	5	261.50	259.50	30.2	1,469	2.05%
2021/11/12	38	258.17	8	259.13	257.50	30	1,480	2.03%
2021/11/11	32.2	258.78	2	257.50	257.50	30.2	1,484	2.04%
2021/11/10	64.6	258.63	2	256.50	260.00	62.6	1,484	4.22%
2021/11/09	50	263.21	6	263.25	262.00	44	1,461	3.01%
2021/11/08	15	267.46	0	0.00	266.50	15	1,448	1.04%
2021/11/05	0	0.00	12	268.38	271.00	-12	1,437	-0.83%
2021/11/04	14	266.57	20	270.05	266.00	-6	1,423	-0.42%
2021/11/03	3	263.83	45	265.38	266.00	-42	1,392	-3.02%
2021/11/02	26	263.12	6.1	265.63	262.00	19.9	1,378	1.44%
2021/11/01	0	0.00	54	265.15	267.00	-54	1,356	-3.98%
2021/10/29	46	258.89	11	263.09	256.50	35	1,344	2.60%
2021/10/28	51	259.75	77	260.55	259.50	-26	1,339	-1.94%
2021/10/27	21	261.81	35	264.04	263.50	-14	1,343	-1.04%
2021/10/26	52.1	269.02	74	267.68	269.00	-21.9	1,321	-1.66%
2021/10/25	0	0.00	46	264.42	265.00	-46	1,272	-3.62%
2021/10/22	30	258.63	50	260.64	260.00	-20	1,258	-1.59%
2021/10/21	83	261.26	44.2	258.91	258.00	38.8	1,257	3.09%
2021/10/20	98	264.15	75	265.21	265.50	23	1,244	1.85%
2021/10/19	11.2	259.11	28	260.77	259.50	-16.8	1,217	-1.38%
2021/10/18	10.5	258.54	6.2	258.58	258.50	4.3	1,203	0.36%
2021/10/15	9	261.78	61	258.55	264.00	-52	1,200	-4.33%
2021/10/14	40.2	249.96	71.5	252.34	246.50	-31.3	1,132	-2.77%
2021/10/13	7	247.86	45	250.77	253.00	-38	1,120	-3.39%
2021/10/12	10	249.90	11	249.82	248.50	-1	1,115	-0.09%
2021/10/08	11	255.63	11	256.32	255.50	0	1,117	0.00%
2021/10/07	3	253.50	36	251.03	254.50	-33	1,120	-2.95%
2021/10/06	7	249.71	15	247.43	247.50	-8	1,102	-0.73%
2021/10/05	23.5	241.69	5	242.80	244.50	18.5	1,086	1.70%
2021/10/04	0	0.00	13	245.50	245.50	-13	1,058	-1.23%
2021/09/30	1	225.00	2	223.50	223.50	-1	1,094	-0.09%
2021/09/29	37	225.45	15	224.73	222.00	22	1,120	1.96%
2021/09/27	15	245.90	0	0.00	243.00	15	1,132	1.33%
2021/09/24	0	0.00	0.2	250.00	250.00	-0.2	1,136	-0.02%
2021/09/17	0.2	246.37	0	0.00	248.50	0.2	1,163	0.02%
2021/09/10	15	235.00	15	236.80	237.00	0	1,346	0.00%
2021/09/09	10	235.75	10	238.50	238.00	0	1,345	0.00%
2021/09/08	1	238.54	61	239.87	239.50	-60	1,353	-4.43%
2021/09/06	7	233.00	0	0.00	231.00	7	1,310	0.53%
2021/09/03	50	236.70	0	0.00	236.50	50	1,309	3.82%
2021/09/02	0	0.00	1	233.50	235.50	-1	1,312	-0.08%
2021/09/01	30	237.08	2	239.50	235.50	28	1,309	2.14%
2021/08/27	3	218.00	0	0.00	217.50	3	1,291	0.23%
2021/08/26	27	225.94	0	0.00	221.50	27	1,289	2.09%
2021/08/25	6	228.83	6	232.92	234.00	0	1,274	0.00%
2021/08/24	11	228.41	16	228.91	230.50	-5	1,271	-0.39%
2021/08/23	1	217.50	0	0.00	217.00	1	1,262	0.08%
2021/08/20	0	0.00	15	212.00	214.00	-15	1,269	-1.18%
2021/08/19	8	218.31	0	0.00	216.50	8	1,266	0.63%
2021/08/18	2	213.50	0	0.00	220.00	2	1,267	0.16%
2021/08/17	2	221.00	3	223.50	218.00	-1	1,271	-0.08%
2021/08/13	0	0.00	0.1	234.50	233.00	-0.1	1,338	-0.01%
2021/08/12	0.1	240.50	0	0.00	238.50	0.1	1,368	0.01%
2021/08/10	40	242.13	0	0.00	241.00	40	1,464	2.73%
2021/08/09	15	248.60	0	0.00	247.50	15	1,513	0.99%
2021/08/06	40	248.49	0	0.00	247.50	40	1,524	2.62%
2021/08/05	15	251.00	0	0.00	251.50	15	1,531	0.98%
2021/08/04	55	250.91	0	0.00	250.00	55	1,542	3.56%
2021/08/03	10	255.00	0	0.00	251.00	10	1,548	0.65%
2021/08/02	15	255.17	0	0.00	256.00	15	1,535	0.98%
2021/07/30	0	0.00	165	256.09	257.00	-165	1,537	-10.73%	大賣/鉅額交易
2021/07/27	0	0.00	3	257.50	248.00	-3	1,553	-0.19%
2021/07/26	0	0.00	12	256.08	254.00	-12	1,541	-0.78%
2021/07/23	10	246.60	5	248.50	247.50	5	1,547	0.32%
2021/07/21	5	244.50	0	0.00	242.00	5	1,543	0.32%
2021/07/20	10	245.75	0	0.00	239.00	10	1,537	0.65%
2021/07/19	26	249.17	0	0.00	249.00	26	1,527	1.70%
2021/07/16	45	251.89	5	253.00	252.00	40	1,534	2.61%
2021/07/15	57	252.70	0	0.00	251.50	57	1,534	3.71%
2021/07/13	0	0.00	1	261.00	255.00	-1	1,548	-0.06%
2021/07/09	4	256.00	1	258.00	256.00	3	1,549	0.19%
2021/07/08	40	259.13	1.5	262.21	258.00	38.5	1,572	2.45%
2021/07/07	0.6	272.00	1.4	268.96	272.00	-0.8	1,562	-0.05%
2021/07/06	3.2	262.88	1	265.50	265.00	2.2	1,522	0.14%
2021/07/05	2	256.50	1	259.50	259.00	1	1,510	0.07%
2021/07/02	20	251.38	50	256.50	257.00	-30	1,512	-1.98%
2021/07/01	30	254.82	0	0.00	252.50	30	1,529	1.96%
2021/06/30	2	258.50	2	261.00	259.00	0	1,536	0.00%
2021/06/28	1	265.50	0	0.00	265.00	1	1,557	0.06%
2021/06/25	1	264.00	3	269.50	264.00	-2	1,561	-0.13%
2021/06/24	3	266.17	2.5	271.60	266.00	0.5	1,549	0.03%
2021/06/23	2.1	265.83	2.1	271.99	273.50	0.1	1,510	0.01%
2021/06/22	0.5	258.00	0	0.00	254.00	0.5	1,463	0.04%
2021/06/18	1	245.50	0.2	245.50	245.50	0.8	1,430	0.06%
2021/06/17	0.2	242.50	0	0.00	242.50	0.2	1,430	0.01%
2021/06/11	0	0.00	0	241.00	237.00	0	1,461	0.00%
2021/06/10	0	237.00	0	0.00	240.00	0	1,466	0.00%
2021/06/08	3	232.83	0	0.00	231.50	3	1,475	0.20%
2021/06/07	0	0.00	0.1	235.61	237.00	-0.1	1,472	-0.01%
2021/06/04	0.1	240.50	0	0.00	236.50	0.1	1,490	0.01%
2021/06/02	10	239.00	11	241.09	240.00	-1	1,512	-0.07%
2021/06/01	0	0.00	0	247.00	246.00	0	1,531	0.00%
2021/05/31	0	242.00	0	0.00	243.50	0	1,545	0.00%
2021/05/27	30	235.82	0	0.00	234.50	30	1,601	1.87%
2021/05/26	0	0.00	10	235.15	233.00	-10	1,604	-0.62%
2021/05/25	10	231.00	1	232.62	232.00	9	1,598	0.56%
2021/05/24	1	227.62	5	232.30	235.00	-4	1,569	-0.25%
2021/05/21	0	0.00	1	218.50	218.00	-1	1,527	-0.07%
2021/05/20	3	213.50	0	0.00	215.50	3	1,525	0.20%
2021/05/19	1	210.00	1	213.50	209.00	0	1,517	0.00%
2021/05/18	1	216.00	0	0.00	214.50	1	1,511	0.07%
2021/05/17	5	213.50	0	0.00	213.50	5	1,481	0.34%
2021/05/12	0.1	237.00	0	0.00	240.00	0.1	1,477	0.01%
2021/05/11	0	0.00	10	250.00	244.50	-10	1,515	-0.66%
2021/05/07	1	257.50	0.2	259.00	262.00	0.8	1,623	0.05%
2021/05/04	3	251.67	0	0.00	251.00	3	1,927	0.16%
2021/04/27	0	0.00	1	269.50	268.50	-1	2,049	-0.05%
2021/04/23	2	268.25	0	0.00	270.50	2	2,179	0.09%
2021/04/21	0	0.00	1	269.00	268.00	-1	2,306	-0.04%
2021/04/19	0.2	268.00	0	0.00	266.50	0.2	2,309	0.01%
2021/04/15	1	271.00	0	0.00	267.00	1	2,377	0.04%
2021/04/14	3	268.67	0	0.00	270.00	3	2,407	0.12%
2021/04/09	3	282.00	3	285.50	281.00	0	2,637	0.00%
2021/04/07	1	283.00	3	280.83	283.00	-2	2,606	-0.08%
2021/04/06	3	271.50	0	0.00	273.50	3	2,562	0.12%
2021/03/31	11	270.05	0	0.00	266.00	11	2,539	0.43%
2021/03/29	1	269.00	1	268.50	269.00	0	2,527	0.00%
2021/03/26	10	267.50	0	0.00	268.00	10	2,534	0.39%
2021/03/25	1	264.50	0	0.00	263.50	1	2,523	0.04%
2021/03/22	1	270.00	0	0.00	270.00	1	2,536	0.04%
2021/03/18	0	0.00	1	279.00	280.00	-1	2,539	-0.04%
2021/03/17	1	274.50	0	0.00	275.50	1	2,551	0.04%
2021/03/15	1	274.50	0	0.00	275.50	1	2,566	0.04%
2021/03/12	1	278.00	0	0.00	276.50	1	2,572	0.04%
2021/03/08	2	275.00	1	280.50	274.00	1	2,561	0.04%
2021/03/04	3	280.17	1	280.00	275.50	2	2,556	0.08%
2021/03/03	1	281.00	0	0.00	278.00	1	2,547	0.04%
2021/03/02	0	0.00	3	296.83	287.50	-3	2,505	-0.12%
2021/02/26	0	0.00	1	297.00	298.00	-1	2,544	-0.04%
2021/02/25	2	304.25	0	305.50	305.00	2	2,552	0.08%
2021/02/24	0	0.00	1	299.50	300.50	-1	2,549	-0.04%
2021/02/23	0	0.00	3	303.67	301.50	-3	2,555	-0.12%
2021/02/22	6	305.83	4	304.00	306.00	2	2,564	0.08%
2021/02/19	2	305.00	3	306.00	305.00	-1	2,554	-0.04%
2021/02/18	8	310.00	4	308.75	312.50	4	2,556	0.16%
2021/02/17	1	306.50	1	305.00	307.00	0	2,581	0.00%
2021/02/05	0	298.50	0	0.00	295.00	0	2,563	0.00%
2021/02/03	5	301.20	8	302.63	300.00	-3	2,587	-0.12%
2021/02/02	2	300.00	0	0.00	301.00	2	2,581	0.08%
2021/02/01	2	300.00	6	302.75	295.00	-4	2,599	-0.15%
2021/01/29	0	0.00	10	310.50	310.50	-10	2,561	-0.39%
2021/01/28	7	301.57	9	304.39	306.00	-2	2,507	-0.08%
2021/01/27	7	313.14	9	313.67	312.50	-2	2,443	-0.08%
2021/01/26	4	298.75	7	301.71	298.50	-3	2,311	-0.13%
2021/01/25	2	290.75	1	294.00	292.00	1	2,228	0.04%
2021/01/22	7	295.64	2	294.25	298.00	5	2,208	0.23%
2021/01/21	7	284.71	3	286.33	286.00	4	2,133	0.19%
2021/01/20	5	279.20	2	277.75	278.50	3	2,103	0.14%
2021/01/19	16	284.47	1	283.00	283.50	15	2,075	0.72%
2021/01/18	3	283.50	19	284.42	281.00	-16	2,032	-0.79%
2021/01/15	3	279.17	7	275.36	275.00	-4	1,942	-0.21%
2021/01/14	23	278.35	2	275.00	274.00	21	1,879	1.12%
2021/01/12	0	0.00	1	262.00	261.00	-1	1,814	-0.06%
2021/01/08	3	270.00	12	271.13	264.00	-9	1,792	-0.50%
2021/01/07	7	267.50	0	0.00	268.50	7	1,739	0.40%
2021/01/06	1	268.50	0	0.00	267.00	1	1,710	0.06%
2021/01/05	4	270.13	75.6	273.13	265.50	-71.6	1,652	-4.33%
2021/01/04	72.6	259.59	1	250.50	267.50	71.6	1,545	4.63%
2020/12/31	0	0.00	1	246.50	243.50	-1	1,466	-0.07%
2020/12/30	0	0.00	1	243.50	243.50	-1	1,474	-0.07%
2020/12/29	1	245.00	1	245.50	245.50	0	1,484	0.00%
2020/12/25	0	0.00	3	243.83	246.00	-3	1,500	-0.20%
2020/12/24	3	241.00	0	0.00	240.50	3	1,516	0.20%
2020/12/23	1	235.00	0	0.00	234.50	1	1,533	0.07%
2020/12/22	2	236.50	0	0.00	236.50	2	1,562	0.13%
2020/12/21	1	241.50	2	241.00	241.00	-1	1,582	-0.06%
2020/12/18	0	0.00	1	243.50	242.50	-1	1,585	-0.06%
2020/12/17	4	247.25	10	247.60	250.50	-6	1,584	-0.38%
2020/12/15	0	0.00	1	238.50	238.00	-1	1,600	-0.06%
2020/12/14	2	245.00	3	242.50	242.50	-1	1,592	-0.06%
2020/12/11	4	243.75	0	0.00	244.50	4	1,599	0.25%
2020/12/10	1	245.00	0	0.00	244.00	1	1,594	0.06%
2020/12/09	0	0.00	2	245.25	245.00	-2	1,592	-0.13%
2020/12/08	2	240.00	0	0.00	242.50	2	1,604	0.12%
2020/12/02	0	0.00	2	245.00	245.50	-2	1,615	-0.12%
2020/11/30	0	0.00	1	251.00	245.00	-1	1,648	-0.06%
2020/11/25	3	251.33	2	248.50	245.00	1	1,797	0.06%
2020/11/24	0	0.00	42	243.48	246.50	-42	1,782	-2.36%
2020/11/23	12	242.04	0	0.00	243.50	12	1,855	0.65%
2020/11/20	0	0.00	1	241.50	242.50	-1	1,900	-0.05%
2020/11/17	1	238.00	0	0.00	238.00	1	2,119	0.05%
2020/11/16	3	231.17	2	232.00	232.50	1	2,162	0.05%
2020/11/13	4	237.75	0	0.00	238.50	4	2,199	0.18%
2020/11/12	22	240.23	0	0.00	234.50	22	2,258	0.97%
2020/11/11	1	244.00	0	0.00	241.00	1	2,271	0.04%
2020/11/10	0	0.00	1	242.00	243.00	-1	2,343	-0.04%
2020/11/09	1	237.00	28	243.91	243.50	-27	2,364	-1.14%
2020/11/06	2	230.50	0	0.00	230.00	2	2,304	0.09%
2020/11/05	1	227.50	0	0.00	228.00	1	2,305	0.04%
2020/11/04	2	224.50	3	229.67	229.50	-1	2,306	-0.04%
2020/11/03	0	0.00	1	224.00	224.00	-1	2,310	-0.04%
2020/10/15	2	216.00	0	0.00	217.50	2	2,399	0.08%
2020/10/13	11	219.41	0	0.00	218.50	11	2,392	0.46%
2020/10/08	1	219.50	0	0.00	219.00	1	2,421	0.04%
2020/09/30	0	0.00	15	223.53	225.50	-15	2,477	-0.61%
2020/09/25	10	235.00	0	0.00	225.50	10	2,527	0.40%
2020/09/24	3	236.33	34	232.21	231.50	-31	2,540	-1.22%
2020/09/23	1	245.00	0	0.00	245.00	1	2,568	0.04%
2020/09/22	11	249.27	1	250.00	249.00	10	2,575	0.39%
2020/09/18	0	0.00	3	245.50	246.00	-3	2,544	-0.12%
2020/09/07	1	245.50	0	0.00	242.50	1	2,520	0.04%
2020/09/04	3	246.00	0	0.00	251.50	3	2,515	0.12%
2020/09/03	0	0.00	1	259.00	256.00	-1	2,523	-0.04%
2020/09/02	0	0.00	1	254.50	257.50	-1	2,533	-0.04%
2020/09/01	2	258.50	5	256.50	256.00	-3	2,523	-0.12%
2020/08/31	27	248.00	26	246.98	247.00	1	2,408	0.04%
2020/08/28	3	246.50	3	250.00	245.00	0	2,394	0.00%
2020/08/27	37	248.12	46	246.78	246.00	-9	2,371	-0.38%
2020/08/26	1	240.50	29	239.91	238.50	-28	2,294	-1.22%
2020/08/25	1	237.50	2	238.50	239.00	-1	2,283	-0.04%
2020/08/24	1	238.00	9	241.44	241.00	-8	2,264	-0.35%
2020/08/21	44	240.38	25	238.74	242.00	19	2,198	0.86%
2020/08/20	3	219.00	1	215.00	220.00	2	2,106	0.09%
2020/08/18	1	227.00	0	0.00	225.00	1	1,964	0.05%
2020/08/17	0	0.00	3	220.33	220.50	-3	1,894	-0.16%
2020/08/14	3	218.00	4	218.25	217.50	-1	1,872	-0.05%
2020/08/13	14	213.39	7	213.86	210.00	7	1,780	0.39%
2020/08/12	0	0.00	5	209.50	209.00	-5	1,753	-0.29%
2020/08/11	0	0.00	77	210.44	208.50	-77	1,752	-4.39%
2020/08/10	65	206.63	0	0.00	205.50	65	1,741	3.73%
2020/08/07	13	208.65	2	210.00	208.50	11	1,748	0.63%
2020/08/06	1	202.50	58	202.25	208.00	-57	1,721	-3.31%
2020/08/05	0	0.00	95	197.68	196.50	-95	1,676	-5.67%
2020/08/04	0	0.00	122	196.52	197.50	-122	1,681	-7.25%	大賣/鉅額交易
2020/08/03	0	0.00	23	196.00	196.00	-23	1,695	-1.36%
2020/07/31	66	196.12	0	0.00	195.50	66	1,702	3.88%
2020/07/30	0	0.00	2	197.50	199.00	-2	1,708	-0.12%
2020/07/29	89	192.84	0	0.00	193.00	89	1,729	5.15%
2020/07/28	96	192.23	0	0.00	190.00	96	1,750	5.48%
2020/07/27	25	195.00	2	196.25	195.00	23	1,822	1.26%
2020/07/24	22	200.25	0	0.00	199.00	22	1,819	1.21%
2020/07/23	0	0.00	8	207.50	204.00	-8	1,816	-0.44%
2020/07/15	1	203.00	0	0.00	202.00	1	1,851	0.05%
2020/07/13	1	211.50	44	216.18	216.50	-43	1,875	-2.29%
2020/07/10	20	211.00	1	211.00	210.00	19	1,917	0.99%
2020/07/09	21	215.48	1	215.50	215.50	20	1,916	1.04%
2020/07/08	0	0.00	2	220.00	220.50	-2	1,881	-0.11%
2020/07/07	8	221.75	2	221.50	221.50	6	1,876	0.32%
2020/07/06	0	0.00	2	229.50	229.50	-2	1,877	-0.11%
2020/07/03	0	0.00	30	222.50	224.00	-30	1,883	-1.59%
2020/07/02	10	219.80	77	220.16	219.00	-67	1,878	-3.57%
2020/07/01	0	0.00	285	214.00	213.00	-285	1,836	-15.52%	大賣/鉅額交易
2020/06/30	31	211.44	0	0.00	210.00	31	1,851	1.67%
2020/06/29	107	212.36	4	212.38	210.50	103	1,914	5.38%	大買/鉅額交易
2020/06/24	2	216.00	0	0.00	215.50	2	1,949	0.10%
2020/06/23	4	216.25	1	217.50	216.00	3	1,998	0.15%
2020/06/22	1	210.50	0	0.00	215.00	1	2,034	0.05%
2020/06/15	1	208.00	0	0.00	205.00	1	2,240	0.04%
2020/06/12	1	202.00	0	0.00	209.50	1	2,268	0.04%
2020/06/11	8	214.25	14	214.21	207.50	-6	2,286	-0.26%
2020/06/10	1	213.50	2	210.75	214.50	-1	2,288	-0.04%
2020/06/09	0	0.00	4	213.50	210.00	-4	2,333	-0.17%
2020/06/08	0	0.00	1	207.50	207.00	-1	2,320	-0.04%
2020/06/05	1	209.00	0	0.00	209.00	1	2,323	0.04%
2020/06/04	12	205.50	0	0.00	206.00	12	2,333	0.51%
2020/06/03	0	0.00	18	205.50	208.00	-18	2,340	-0.77%
2020/06/02	16	202.13	1	205.50	202.00	15	2,314	0.65%
2020/05/29	0	0.00	2	194.50	196.50	-2	2,268	-0.09%
2020/05/28	2	195.50	0	0.00	193.50	2	2,271	0.09%
2020/05/27	1	194.50	1	195.50	194.50	0	2,271	0.00%
2020/05/21	1	189.50	1	189.00	186.50	0	2,312	0.00%
2020/05/19	0	0.00	86	187.26	186.50	-86	2,327	-3.69%
2020/05/18	36	181.38	0	0.00	181.50	36	2,329	1.55%
2020/05/15	0	0.00	1	179.00	181.00	-1	2,339	-0.04%
2020/05/14	28	186.21	0	0.00	181.50	28	2,338	1.20%
2020/05/13	8	187.50	0	0.00	187.50	8	2,343	0.34%
2020/05/12	14	188.82	0	0.00	188.00	14	2,372	0.59%
2020/05/11	0	0.00	19	190.50	190.00	-19	2,383	-0.80%
2020/05/08	11	187.77	17	190.00	189.50	-6	2,399	-0.25%
2020/05/07	0	0.00	10	189.00	188.50	-10	2,430	-0.41%
2020/05/06	19	186.63	1	187.50	186.50	18	2,497	0.72%
2020/05/05	150	189.88	40	190.69	190.00	110	2,546	4.32%	大買/鉅額交易
2020/05/04	58	187.89	0	0.00	187.50	58	2,567	2.26%
2020/04/30	0	0.00	2	192.00	196.50	-2	2,588	-0.08%
2020/04/29	10	183.00	0	0.00	183.50	10	2,527	0.40%
2020/04/24	0	0.00	1	176.50	176.00	-1	2,588	-0.04%
2020/04/23	0	0.00	50	176.70	175.00	-50	2,603	-1.92%
2020/04/22	7	173.57	7	176.00	176.50	0	2,625	0.00%
2020/04/21	50	174.51	0	0.00	174.00	50	2,654	1.88%
2020/04/20	0	0.00	2	178.00	177.50	-2	2,688	-0.07%
2020/04/17	2	183.00	2	182.25	179.50	0	2,713	0.00%
2020/04/16	26	184.46	0	0.00	183.50	26	2,699	0.96%
2020/04/15	98	181.76	1	181.00	183.00	97	2,735	3.55%
2020/04/14	0	0.00	10	172.50	173.50	-10	2,818	-0.35%
2020/04/13	2	169.00	12	169.13	169.00	-10	2,881	-0.35%
2020/04/10	5	169.00	30	171.92	171.50	-25	2,901	-0.86%
2020/04/09	36	169.39	0	0.00	168.00	36	2,944	1.22%
2020/04/08	1	175.00	2	170.25	175.00	-1	2,969	-0.03%
2020/04/07	1	167.50	1	168.00	169.50	0	2,948	0.00%
2020/03/31	11	162.23	0	0.00	164.00	11	2,946	0.37%
2020/03/30	0	0.00	3	152.33	160.00	-3	2,990	-0.10%
2020/03/27	0	0.00	3	151.00	151.00	-3	2,992	-0.10%
2020/03/26	2	150.50	0	0.00	153.00	2	2,943	0.07%
2020/03/25	1	146.50	1	147.50	147.50	0	2,905	0.00%
2020/03/24	3	133.83	1	133.50	134.50	2	2,870	0.07%
2020/03/23	2	129.75	0	0.00	128.50	2	2,837	0.07%
2020/03/20	1	143.50	0	0.00	141.50	1	2,846	0.04%
2020/03/19	1	134.00	1	133.50	133.50	0	2,807	0.00%
2020/03/18	0	0.00	17	149.82	148.00	-17	2,782	-0.61%
2020/03/17	0	0.00	5	143.00	147.00	-5	2,769	-0.18%
2020/03/13	10	164.50	10	159.50	163.50	0	2,764	0.00%
2020/03/12	5	179.00	0	0.00	175.00	5	2,736	0.18%
2020/03/11	0	0.00	1	192.50	188.00	-1	2,737	-0.04%
2020/03/10	0	0.00	5	183.00	187.50	-5	2,729	-0.18%
2020/03/09	0	0.00	54	185.65	183.50	-54	2,730	-1.98%
2020/03/04	0	0.00	3	192.50	192.00	-3	2,806	-0.11%
2020/03/03	52	194.40	11	194.09	193.50	41	2,844	1.44%
2020/03/02	11	189.55	0	0.00	189.00	11	2,856	0.39%
2020/02/27	30	196.95	1	199.50	191.50	29	2,843	1.02%
2020/02/26	1	206.00	0	0.00	204.00	1	2,816	0.04%
2020/02/24	2	207.75	0	0.00	208.50	2	2,846	0.07%
2020/02/21	0	0.00	1	215.00	211.00	-1	2,893	-0.03%
2020/02/14	1	213.00	0	0.00	215.00	1	3,075	0.03%
2020/02/13	0	0.00	10	210.00	209.50	-10	3,057	-0.33%
2020/02/12	2	211.00	0	0.00	214.50	2	3,048	0.07%
2020/02/11	10	208.00	1	207.00	206.50	9	3,036	0.30%
2020/02/10	0	0.00	12	204.50	205.00	-12	3,016	-0.40%
2020/02/06	8	220.38	17	224.15	220.00	-9	2,933	-0.31%
2020/02/05	2	226.00	2	227.50	225.00	0	2,873	0.00%
2020/02/03	0	0.00	6	218.00	219.00	-6	2,790	-0.22%
2020/01/31	16	224.69	0	0.00	224.00	16	2,771	0.58%
2020/01/30	2	220.00	5	221.10	222.00	-3	2,759	-0.11%
2020/01/16	1	233.00	1	234.50	234.50	0	2,816	0.00%
2020/01/15	1	238.50	8	235.88	235.00	-7	2,821	-0.25%
2020/01/14	16	242.28	63	240.14	237.00	-47	2,788	-1.69%
2020/01/13	27	237.93	33	237.65	238.00	-6	2,732	-0.22%
2020/01/10	12	235.04	8	234.88	235.50	4	2,698	0.15%
2020/01/09	29	239.05	31	237.13	235.00	-2	2,667	-0.07%
2020/01/08	14	234.25	10	231.05	237.00	4	2,595	0.15%
2020/01/07	45	228.89	12	227.17	231.00	33	2,465	1.34%
2020/01/06	18	226.67	0	0.00	224.50	18	2,396	0.75%
2020/01/03	3	224.50	4	225.00	224.00	-1	2,371	-0.04%
2020/01/02	1	227.50	1	232.00	227.50	0	2,309	0.00%
2019/12/27	12	222.50	11	223.27	226.00	1	2,223	0.04%
2019/12/26	2	222.75	3	222.33	222.00	-1	2,224	-0.04%
2019/12/25	12	224.63	6	224.83	224.50	6	2,196	0.27%
2019/12/24	24	216.04	1	219.50	217.00	23	2,102	1.09%
2019/12/20	0	0.00	2	217.25	215.50	-2	2,075	-0.10%
2019/12/19	10	216.50	10	215.50	215.50	0	2,059	0.00%
2019/12/18	1	213.00	1	215.00	213.50	0	2,030	0.00%
2019/12/13	0	0.00	1	210.00	207.00	-1	1,944	-0.05%
2019/12/12	1	210.00	0	0.00	209.00	1	1,919	0.05%
2019/12/11	4	209.00	0	0.00	208.50	4	1,901	0.21%
2019/12/10	1	212.00	14	214.00	211.50	-13	1,884	-0.69%
2019/12/09	4	213.38	1	213.00	213.00	3	1,903	0.16%
2019/12/06	9	218.67	23	218.98	217.50	-14	1,866	-0.75%
2019/12/05	14	223.50	0	0.00	222.50	14	1,839	0.76%
2019/12/04	0	0.00	22	220.05	221.50	-22	1,870	-1.18%
2019/12/03	18	223.00	0	0.00	223.00	18	1,850	0.97%
2019/12/02	0	0.00	12	224.00	221.00	-12	1,827	-0.66%
2019/11/29	23	229.35	12	227.00	227.50	11	1,798	0.61%
2019/11/28	6	227.17	0	0.00	226.00	6	1,765	0.34%
2019/11/27	0	0.00	1	224.00	225.50	-1	1,721	-0.06%
2019/11/26	1	221.50	0	0.00	223.00	1	1,696	0.06%
2019/11/25	5	221.50	0	0.00	218.00	5	1,670	0.30%
2019/11/22	0	0.00	1	223.50	223.00	-1	1,633	-0.06%
2019/11/21	15	224.27	16	223.00	224.50	-1	1,609	-0.06%
2019/11/19	0	0.00	10	225.50	228.00	-10	1,533	-0.65%
2019/11/18	11	222.27	3	222.33	222.00	8	1,486	0.54%
2019/11/15	20	218.00	0.3	222.50	222.50	19.7	1,442	1.37%
2019/11/14	1	215.00	3	215.83	215.00	-2	1,382	-0.14%
2019/11/13	10	212.00	0	0.00	212.00	10	1,371	0.73%
2019/11/11	2	208.75	0	0.00	208.00	2	1,466	0.14%
2019/11/08	2	212.50	2	214.25	215.00	0	1,485	0.00%
2019/11/07	1	211.50	0	0.00	211.00	1	1,496	0.07%
2019/11/05	0	0.00	1	213.50	212.00	-1	1,482	-0.07%
2019/10/31	1	208.50	0	0.00	207.50	1	1,532	0.07%
2019/10/30	0.2	212.00	1	211.50	211.00	-0.9	1,541	-0.06%
2019/10/29	40	216.50	40	213.00	213.00	0	1,530	0.00%
2019/10/28	1	215.00	0	0.00	212.50	1	1,518	0.07%
2019/10/25	0	0.00	1	215.50	213.00	-1	1,519	-0.07%
2019/10/24	0.2	220.00	0	0.00	218.00	0.2	1,515	0.01%
2019/10/23	0	0.00	3	212.00	212.00	-3	1,442	-0.21%
2019/10/18	0	0.00	2	207.00	207.00	-2	1,440	-0.14%
2019/10/15	9	211.00	0	0.00	211.00	9	1,431	0.63%
2019/10/14	1	206.50	3	208.67	209.00	-2	1,433	-0.14%
2019/10/08	0	0.00	2	209.50	208.50	-2	1,418	-0.14%
2019/10/07	0	0.00	2	209.75	210.00	-2	1,424	-0.14%
2019/10/02	1	206.50	0	0.00	208.00	1	1,386	0.07%
2019/09/27	1	213.00	2	216.50	214.50	-1	1,366	-0.07%
2019/09/26	2	214.00	0	0.00	212.50	2	1,400	0.14%
2019/09/25	1	215.50	20	218.25	215.50	-19	1,406	-1.35%
2019/09/24	10	223.50	6	222.50	222.50	4	1,422	0.28%
2019/09/20	14	221.57	0	0.00	221.00	14	1,415	0.99%
2019/09/19	2	219.25	0	0.00	219.50	2	1,417	0.14%
2019/09/17	1	219.00	0	0.00	218.00	1	1,414	0.07%
2019/09/16	3	220.50	0	0.00	220.00	3	1,409	0.21%
2019/09/12	1	229.50	2	224.50	224.50	-1	1,395	-0.07%
2019/09/11	5	226.50	2	222.75	227.00	3	1,379	0.22%
2019/09/06	4	212.38	6	212.67	211.00	-2	1,310	-0.15%
2019/09/04	2	223.50	2	224.25	224.00	0	1,291	0.00%
2019/09/03	5	222.50	5	223.20	222.50	0	1,294	0.00%
2019/09/02	1	222.00	0	0.00	222.50	1	1,286	0.08%
2019/08/30	0	0.00	2	215.75	215.50	-2	1,282	-0.16%
2019/08/29	0	0.00	1	216.00	214.50	-1	1,282	-0.08%
2019/08/23	1	219.00	1	221.00	216.50	0	1,277	0.00%
2019/08/22	2	219.75	2	220.25	220.50	0	1,267	0.00%
2019/08/20	6	214.50	6	213.17	214.50	0	1,244	0.00%
2019/08/16	1	201.00	1	204.50	208.50	0	1,242	0.00%
2019/08/14	2	214.50	3	210.17	205.00	-1	1,208	-0.08%
2019/08/13	1	224.50	0	0.00	217.50	1	1,182	0.08%
2019/08/12	1	227.50	2	229.00	228.50	-1	1,151	-0.09%
2019/08/07	4	220.00	4	221.13	220.00	0	1,161	0.00%
2019/08/06	1	214.00	0	0.00	218.50	1	1,190	0.08%
2019/08/05	1	221.50	0	0.00	221.00	1	1,234	0.08%
2019/08/02	2	227.25	32	228.53	227.50	-30	1,268	-2.37%
2019/08/01	11	245.27	3	244.33	248.00	8	1,272	0.63%
2019/07/31	8	239.50	8	236.50	239.00	0	1,268	0.00%
2019/07/30	5	240.80	12	237.75	236.50	-7	1,332	-0.53%
2019/07/29	2	241.75	2	240.50	241.50	0	1,336	0.00%
2019/07/26	9	238.17	14	240.64	244.50	-5	1,338	-0.37%
2019/07/25	0	0.00	18	236.94	236.00	-18	1,313	-1.37%
2019/07/24	18	239.97	11	237.09	243.50	7	1,281	0.55%
2019/07/23	14	236.00	9	235.33	233.50	5	1,262	0.40%
2019/07/22	0	0.00	9	233.00	233.00	-9	1,257	-0.72%
2019/07/19	13	236.27	15	236.17	236.50	-2	1,252	-0.16%
2019/07/18	3	231.83	1	235.50	232.00	2	1,261	0.16%
2019/07/17	0	0.00	17	234.47	233.50	-17	1,284	-1.32%
2019/07/15	3	236.83	3	238.83	235.00	0	1,288	0.00%
2019/07/12	1	239.50	1	238.50	239.50	0	1,295	0.00%
2019/07/11	7	238.71	1	237.00	240.50	6	1,308	0.46%
2019/07/10	1	235.00	2	235.50	235.00	-1	1,316	-0.08%
2019/07/09	15	233.57	7	232.36	234.00	8	1,325	0.60%
2019/07/08	2	234.50	1	236.00	235.00	1	1,360	0.07%
2019/07/05	16	234.28	5	236.50	234.50	11	1,371	0.80%
2019/07/04	1	238.50	1	241.50	238.50	0	1,383	0.00%
2019/07/03	3	236.83	9.1	237.18	238.50	-6.1	1,368	-0.45%
2019/07/02	4	231.13	15	231.90	231.00	-11	1,329	-0.83%
2019/07/01	1	220.00	2	222.25	227.00	-1	1,321	-0.08%
2019/06/28	0	0.00	7	214.71	215.00	-7	1,313	-0.53%
2019/06/27	0	0.00	10	216.80	215.50	-10	1,337	-0.75%
2019/06/26	37	216.53	0	0.00	217.00	37	1,349	2.74%
2019/06/25	1	212.00	1	212.50	212.50	0	1,351	0.00%
2019/06/19	30	212.50	5	211.00	212.00	25	1,418	1.76%
2019/06/18	5	209.00	0	0.00	209.00	5	1,419	0.35%
2019/06/12	0	0.00	3	206.67	208.50	-3	1,537	-0.20%
2019/06/11	2	199.50	0	0.00	201.00	2	1,550	0.13%
2019/06/06	0	0.00	14	193.79	190.00	-14	1,618	-0.86%
2019/06/05	18	199.00	4	195.00	194.50	14	1,657	0.84%
2019/05/22	5	194.80	5	195.60	194.50	0	1,843	0.00%
2019/05/21	10	190.20	55	197.25	198.00	-45	1,857	-2.42%
2019/05/20	44	193.34	3	201.33	190.50	41	1,858	2.21%
2019/05/17	5	210.20	21	208.52	208.00	-16	1,879	-0.85%
2019/05/16	10	218.00	20	212.33	212.00	-10	1,878	-0.53%
2019/05/15	1	215.50	10	214.00	216.00	-9	1,885	-0.48%
2019/05/14	40	214.63	1	213.50	218.00	39	1,873	2.08%
2019/05/13	16	214.66	17	211.74	210.00	-1	1,869	-0.05%
2019/05/10	1	212.00	0	0.00	207.50	1	1,843	0.05%
2019/05/09	2	214.50	3	211.33	211.50	-1	1,817	-0.06%
2019/05/06	10	202.50	10	205.00	204.00	0	1,776	0.00%
2019/05/02	0	0.00	12	200.25	201.50	-12	1,854	-0.65%
2019/04/30	6	196.83	1	196.50	199.00	5	1,939	0.26%
2019/04/29	5	197.80	0	0.00	196.00	5	2,009	0.25%
2019/04/26	2	199.75	0	0.00	199.50	2	2,005	0.10%
2019/04/25	0	0.00	20	201.98	202.00	-20	2,004	-1.00%
2019/04/24	10	199.00	0	0.00	200.50	10	2,018	0.50%
2019/04/23	1	197.50	0	0.00	197.00	1	2,028	0.05%
2019/04/22	4	198.50	5	198.50	199.00	-1	2,020	-0.05%
2019/04/19	4	201.38	0	0.00	202.50	4	2,061	0.19%
2019/04/17	0	0.00	1	205.50	206.00	-1	2,069	-0.05%
2019/04/15	2	205.00	0	0.00	207.00	2	2,102	0.10%
2019/04/12	0	0.00	39	210.38	207.50	-39	2,133	-1.83%
2019/04/11	0	0.00	46	217.87	217.50	-46	2,180	-2.11%
2019/04/10	24	218.00	0	0.00	217.00	24	2,203	1.09%
2019/04/09	2	218.00	15	214.57	214.50	-13	2,235	-0.58%
2019/04/08	37	216.53	0	0.00	213.50	37	2,308	1.60%
2019/04/03	0	0.00	1	214.00	216.00	-1	2,315	-0.04%
2019/04/02	10	218.50	3	219.00	216.00	7	2,327	0.30%
2019/04/01	1	214.00	11	213.91	216.50	-10	2,309	-0.43%
2019/03/29	1	212.00	21	212.52	211.50	-20	2,286	-0.87%
2019/03/28	6	209.17	0	0.00	208.00	6	2,310	0.26%
2019/03/26	21	207.88	0	0.00	206.50	21	2,335	0.90%
2019/03/25	15	206.83	50	212.42	213.00	-35	2,339	-1.50%
2019/03/22	35	211.13	26	211.73	210.00	9	2,338	0.38%
2019/03/21	1	215.50	0	0.00	216.50	1	2,354	0.04%
2019/03/20	1	217.50	50	217.86	215.50	-49	2,379	-2.06%
2019/03/19	39	215.44	11	215.27	218.00	28	2,393	1.17%
2019/03/18	6	216.00	15	213.47	216.00	-9	2,413	-0.37%
2019/03/15	27	214.94	59	214.08	214.50	-32	2,409	-1.33%
2019/03/14	26	210.94	16	209.50	209.00	10	2,375	0.42%
2019/03/13	18	207.17	10	208.75	210.00	8	2,415	0.33%
2019/03/12	56	205.70	20	206.18	206.00	36	2,452	1.47%
2019/03/11	40	203.63	8	200.25	204.50	32	2,471	1.30%
2019/03/07	7	195.79	0	0.00	195.50	7	2,530	0.28%
2019/03/06	2	199.50	30	197.40	200.00	-28	2,557	-1.09%
2019/03/05	22	191.25	14	192.68	191.00	8	2,560	0.31%
2019/03/04	11	192.91	8	193.75	195.00	3	2,630	0.11%
2019/02/27	2	196.25	16	199.00	199.00	-14	2,654	-0.53%
2019/02/26	0	0.00	5	199.10	197.00	-5	2,691	-0.19%
2019/02/25	7	195.71	0	0.00	197.00	7	2,734	0.26%
2019/02/22	12	197.75	29	196.14	196.50	-17	2,789	-0.61%
2019/02/21	3	202.50	4	201.38	203.50	-1	2,826	-0.04%
2019/02/20	0	0.00	6	198.00	198.50	-6	2,880	-0.21%
2019/02/19	9	198.56	0	0.00	199.50	9	2,939	0.31%
2019/02/18	26	197.50	80	196.08	198.50	-54	3,001	-1.80%
2019/02/15	18	188.86	0	0.00	190.00	18	3,020	0.60%
2019/02/14	0	0.00	27	193.57	190.50	-27	3,117	-0.87%
2019/02/13	2	187.50	12	189.67	189.00	-10	3,182	-0.31%
2019/02/12	5	190.50	43	190.52	190.00	-38	3,223	-1.18%
2019/02/11	1	184.00	0	0.00	187.50	1	3,323	0.03%
2019/01/30	5	183.50	1	182.00	179.00	4	3,393	0.12%
2019/01/29	21	182.62	12	183.50	181.00	9	3,465	0.26%
2019/01/28	65	186.58	1	188.00	185.50	64	3,559	1.80%
2019/01/25	25	185.50	0	0.00	185.00	25	3,716	0.67%
2019/01/24	23	182.85	57	183.79	185.50	-34	3,807	-0.89%
2019/01/23	16	190.31	0	0.00	189.50	16	3,885	0.41%
2019/01/22	4	190.50	10	190.05	187.00	-6	3,886	-0.15%
2019/01/21	41	199.37	5	202.40	194.50	36	3,877	0.93%
2019/01/18	1	212.50	4	210.88	212.50	-3	3,950	-0.08%
2019/01/17	2	210.25	13	209.85	208.00	-11	4,098	-0.27%
2019/01/16	3	213.17	13	214.54	212.00	-10	4,160	-0.24%
2019/01/15	25	210.00	21	210.48	212.00	4	4,163	0.10%
2019/01/14	20	210.80	0	0.00	212.00	20	4,173	0.48%
2019/01/11	0	0.00	137	210.52	210.50	-137	4,186	-3.27%	大賣/鉅額交易
2019/01/10	0	0.00	23	201.89	202.00	-23	4,197	-0.55%
2019/01/09	31	198.85	1	198.50	198.50	30	4,282	0.70%
2019/01/08	33	198.08	3	197.83	197.50	30	4,304	0.70%
2019/01/07	1	195.50	1	200.00	195.00	0	4,387	0.00%
2019/01/03	98	209.54	20	210.88	206.50	78	4,405	1.77%
2019/01/02	20	218.40	9	218.78	219.50	11	4,387	0.25%
2018/12/28	7	221.93	7	216.86	224.00	0	4,390	0.00%
2018/12/27	15	215.67	167	215.23	215.00	-152	4,432	-3.43%	大賣/鉅額交易
2018/12/26	18	205.03	41	205.56	204.50	-23	4,404	-0.52%
2018/12/25	60	201.28	57	204.50	204.50	3	4,435	0.07%
2018/12/24	30	204.87	0	0.00	206.00	30	4,590	0.65%
2018/12/22	25	202.52	0	0.00	202.00	25	4,655	0.54%
2018/12/21	41	196.68	91	202.29	204.50	-50	4,731	-1.06%
2018/12/20	42	200.18	4	200.88	199.00	38	4,705	0.81%
2018/12/19	55	201.60	3	202.50	200.00	52	4,697	1.11%
2018/12/18	54	202.35	4	199.00	205.50	50	4,690	1.07%
2018/12/17	25	205.14	2	207.25	203.00	23	4,680	0.49%
2018/12/14	12	206.71	21	207.00	206.00	-9	4,692	-0.19%
2018/12/13	22	207.20	9	207.50	205.00	13	4,676	0.28%
2018/12/12	3	206.50	9	204.56	203.00	-6	4,666	-0.13%
2018/12/11	22	201.64	146	201.09	201.00	-124	4,664	-2.66%	大賣/鉅額交易
2018/12/10	37	192.49	39	195.76	196.50	-2	4,648	-0.04%
2018/12/07	1	195.50	117	194.55	196.00	-116	4,646	-2.50%	大賣/鉅額交易
2018/12/06	136	190.42	30	195.62	189.00	106	4,665	2.27%	大買/鉅額交易
2018/12/05	55	197.60	6	199.92	198.50	49	4,649	1.05%
2018/12/04	70	204.06	7	204.36	198.50	63	4,648	1.36%
2018/12/03	9	206.89	21	211.90	212.00	-12	4,623	-0.26%
2018/11/30	5	194.40	19	195.66	196.00	-14	4,589	-0.31%
2018/11/29	65	194.14	53	197.62	191.00	12	4,660	0.26%
2018/11/28	4	188.88	68	193.01	194.00	-64	4,655	-1.37%
2018/11/27	10	186.25	105	191.39	190.00	-95	4,628	-2.05%	大賣/
2018/11/26	52	184.91	16	181.59	184.00	36	4,603	0.78%
2018/11/23	2	181.00	2	180.00	176.50	0	4,581	0.00%
2018/11/22	5	183.60	6	185.25	181.00	-1	4,594	-0.02%
2018/11/21	46	187.40	3	189.00	185.00	43	4,595	0.94%
2018/11/20	100	191.05	4	189.00	189.50	96	4,579	2.10%
2018/11/19	15	189.17	46	188.73	194.50	-31	4,608	-0.67%
2018/11/16	30	183.75	25	186.78	185.00	5	4,545	0.11%
2018/11/15	39	183.40	8	186.00	182.50	31	4,480	0.69%
2018/11/14	24	183.56	7	182.71	183.00	17	4,414	0.39%
2018/11/13	39	172.01	76	179.39	185.00	-37	4,355	-0.85%
2018/11/12	43	178.78	29	181.45	175.50	14	4,278	0.33%
2018/11/09	26	178.81	16	180.84	181.00	10	4,250	0.24%
2018/11/08	10	179.90	144	180.28	181.00	-134	4,230	-3.17%	大賣/鉅額交易
2018/11/07	33	169.05	181	174.70	177.50	-148	4,147	-3.57%	大賣/鉅額交易
2018/11/06	109	172.56	61	169.94	165.00	48	4,104	1.17%	大買/
2018/11/05	197	175.58	89	178.94	176.00	108	4,018	2.69%	大買/鉅額交易
2018/11/02	89	178.25	426	176.78	179.50	-337	3,910	-8.62%	大賣/鉅額交易
2018/11/01	54	163.37	43	166.91	163.50	11	3,759	0.29%
2018/10/31	103	160.78	41	161.62	165.00	62	3,656	1.70%	大買/
2018/10/30	10	154.10	25	157.60	158.00	-15	3,549	-0.42%
2018/10/26	75	151.44	3	163.67	149.00	72	3,538	2.03%
2018/10/25	1	157.50	126	155.11	157.50	-125	3,416	-3.66%	大賣/鉅額交易
2018/10/24	2	152.00	5	149.40	148.50	-3	3,266	-0.09%
2018/10/23	2	145.75	0	0.00	144.00	2	3,204	0.06%
2018/10/19	1	148.00	0	0.00	152.00	1	3,164	0.03%
2018/10/18	3	152.67	4	154.00	153.00	-1	3,145	-0.03%
2018/10/17	2	148.00	6	149.58	150.00	-4	3,115	-0.13%
2018/10/16	6	139.00	2	143.25	139.00	4	3,048	0.13%
2018/10/15	6	133.08	9	140.83	140.50	-3	3,017	-0.10%
2018/10/12	3	135.50	2	130.75	135.50	1	2,944	0.03%
2018/10/11	10	124.50	1	123.50	123.50	9	2,909	0.31%
2018/10/09	63	144.20	40	138.75	137.00	23	2,877	0.80%
2018/10/08	101	145.89	20	149.00	149.00	81	2,813	2.88%	大買/
2018/10/05	21	159.74	201	149.50	149.50	-180	2,786	-6.46%	大賣/鉅額交易
2018/10/04	3	166.33	0	0.00	166.00	3	2,700	0.11%
2018/10/03	16	163.94	16	165.84	167.00	0	2,672	0.00%
2018/10/01	0	0.00	2	159.00	159.50	-2	2,498	-0.08%
2018/09/28	1	142.00	0	0.00	145.00	1	2,460	0.04%
2018/09/27	1	151.50	47	151.79	150.50	-46	2,419	-1.90%
2018/09/25	20	155.18	0	0.00	155.50	20	2,492	0.80%
2018/09/21	3	152.00	3	153.50	155.00	0	2,508	0.00%
2018/09/20	27	152.94	0	0.00	150.50	27	2,501	1.08%
2018/09/18	9	154.83	0	0.00	151.00	9	2,467	0.36%
2018/09/17	7	153.50	7	157.21	157.00	0	2,454	0.00%
2018/09/14	1	152.00	1	153.00	153.00	0	2,426	0.00%
2018/09/12	2	144.25	2	143.75	145.50	0	2,433	0.00%
2018/09/11	2	144.50	2	144.00	142.50	0	2,410	0.00%
2018/09/10	1	141.00	0	0.00	141.00	1	2,362	0.04%
2018/09/07	20	161.83	3	156.50	156.50	17	2,321	0.73%
2018/09/06	17	164.85	18	167.97	169.50	-1	2,284	-0.04%
2018/09/05	7	163.86	8	168.75	165.50	-1	2,268	-0.04%
2018/09/03	5	158.10	1	158.00	155.00	4	2,192	0.18%
2018/08/31	1	154.50	1	157.00	159.50	0	2,263	0.00%
2018/08/30	2	155.00	1	158.00	155.00	1	2,233	0.04%
2018/08/29	10	150.55	11	147.59	154.00	-1	2,224	-0.04%
2018/08/28	4	151.00	4	147.00	150.50	0	2,210	0.00%
2018/08/24	30	150.02	0	0.00	144.50	30	2,153	1.39%
2018/08/23	25	162.26	0	0.00	158.00	25	2,074	1.21%
2018/08/22	5	165.50	29	165.84	164.00	-24	2,064	-1.16%
2018/08/21	9	166.72	4	167.88	166.00	5	2,051	0.24%
2018/08/20	1	166.00	5	168.00	170.00	-4	2,038	-0.20%
2018/08/17	0	0.00	1	172.50	170.00	-1	2,019	-0.05%
2018/08/16	18	168.53	10	173.00	169.50	8	1,999	0.40%
2018/08/15	14	183.50	3	186.50	178.00	11	1,946	0.57%
2018/08/14	38	186.78	29	190.78	184.00	9	1,952	0.46%
2018/08/13	16	191.00	35	197.87	191.00	-19	1,914	-0.99%
2018/08/10	10	212.00	16	212.84	211.00	-6	1,859	-0.32%
2018/08/09	56	211.15	6	210.08	213.00	50	1,868	2.68%
2018/08/08	14	218.75	1	218.50	215.00	13	1,868	0.70%
2018/08/07	24	214.48	0	0.00	216.00	24	1,851	1.30%
2018/08/06	0	0.00	8	216.19	217.50	-8	1,882	-0.42%
2018/08/03	3	211.33	91	209.03	210.00	-88	1,854	-4.75%
2018/08/02	6	202.17	2	200.25	200.00	4	1,817	0.22%
2018/08/01	2	198.50	1	203.00	203.00	1	1,793	0.06%
2018/07/31	2	196.50	0	0.00	195.00	2	1,814	0.11%
2018/07/27	16	199.56	0	0.00	200.50	16	1,880	0.85%
2018/07/25	6	193.00	0	0.00	195.50	6	1,913	0.31%
2018/07/24	29	195.76	3	193.50	194.00	26	1,917	1.36%
2018/07/23	25	194.62	0	0.00	198.50	25	1,901	1.31%
2018/07/20	25	206.00	0	0.00	201.50	25	1,883	1.33%
2018/07/19	30	206.97	0	0.00	205.00	30	1,900	1.58%
2018/07/18	37	206.62	0	0.00	205.00	37	1,899	1.95%
2018/07/17	45	207.67	0	0.00	205.00	45	1,891	2.38%
2018/07/16	5	214.90	0	0.00	211.50	5	1,895	0.26%
2018/07/12	45	208.56	10	210.85	211.00	35	1,913	1.83%
2018/07/11	11	204.77	61	209.70	209.50	-50	1,922	-2.60%
2018/07/10	0	0.00	42	207.06	206.00	-42	1,905	-2.20%
2018/07/09	20	193.05	0	0.00	192.50	20	1,883	1.06%
2018/07/06	10	191.15	0	0.00	191.50	10	1,910	0.52%
2018/07/05	46	195.34	10	198.50	197.50	36	1,926	1.87%
2018/07/04	31	200.08	0	0.00	198.00	31	1,964	1.58%
2018/07/03	31	220.82	0	0.00	219.50	31	1,953	1.59%
2018/07/02	10	222.55	3	225.67	225.00	7	1,983	0.35%
2018/06/29	1	215.00	0	0.00	214.50	1	1,990	0.05%
2018/06/28	38	216.29	0	0.00	211.00	38	1,995	1.90%
2018/06/27	46	225.35	0	0.00	220.00	46	2,045	2.25%
2018/06/26	23	218.09	23	221.89	224.50	0	2,098	0.00%
2018/06/25	26	223.54	3	225.00	221.50	23	2,135	1.08%
2018/06/22	19	223.42	72	227.49	230.00	-53	2,131	-2.49%
2018/06/21	18	225.72	23	225.93	227.00	-5	2,107	-0.24%
2018/06/20	55	221.99	71	220.57	217.00	-16	2,097	-0.76%
2018/06/19	21	236.95	0	0.00	234.00	21	2,069	1.01%
2018/06/15	0	0.00	91	238.70	238.50	-91	2,066	-4.40%
2018/06/14	67	233.68	4	232.00	232.00	63	2,058	3.06%
2018/06/13	28	239.84	28	241.48	238.00	0	2,063	0.00%
2018/06/12	46	238.15	45	241.91	235.50	1	2,043	0.05%
2018/06/11	9	235.06	65	234.76	235.00	-56	2,014	-2.78%
2018/06/08	54	245.95	51	246.13	237.50	3	2,018	0.15%
2018/06/06	3	226.33	124	225.79	227.50	-121	1,916	-6.31%	大賣/鉅額交易
2018/06/05	38	230.30	3	225.00	221.00	35	1,913	1.83%
2018/06/04	30	217.50	15	218.30	225.00	15	1,905	0.79%
2018/06/01	33	208.86	0	0.00	209.00	33	1,870	1.76%
2018/05/31	10	212.75	0	0.00	211.00	10	1,885	0.53%
2018/05/30	0	0.00	2	211.50	212.00	-2	1,868	-0.11%
2018/05/29	0	0.00	1	206.50	206.50	-1	1,852	-0.05%
2018/05/24	35	209.71	0	0.00	207.50	35	1,852	1.89%
2018/05/22	66	212.05	15	217.30	208.50	51	1,844	2.76%
2018/05/21	25	207.20	10	208.50	207.50	15	1,815	0.83%
2018/05/18	40	206.81	0	0.00	204.50	40	1,817	2.20%
2018/05/16	21	204.45	0	0.00	202.50	21	1,809	1.16%
2018/05/15	10	206.40	0	0.00	206.00	10	1,803	0.55%
2018/05/14	30	211.22	4	210.25	209.00	26	1,806	1.44%
2018/05/11	10	218.50	0	0.00	218.50	10	1,766	0.57%
2018/05/09	15	217.20	4	218.00	216.50	11	1,735	0.63%
2018/05/08	14	224.21	4	227.13	223.00	10	1,710	0.58%
2018/05/07	10	210.50	10	212.50	212.00	0	1,675	0.00%
2018/04/26	45	221.11	0	0.00	217.00	45	1,598	2.82%
2018/04/24	27	224.09	12	226.50	220.00	15	1,586	0.95%
2018/04/23	8	238.25	0	0.00	236.50	8	1,567	0.51%
2018/04/20	5	247.20	0	0.00	246.00	5	1,555	0.32%
2018/04/19	0	0.00	13	254.23	252.00	-13	1,544	-0.84%
2018/04/18	0	0.00	20	252.75	250.00	-20	1,539	-1.30%
2018/04/17	38	243.04	8	247.50	242.50	30	1,518	1.98%
2018/04/13	10	249.50	30	252.17	256.00	-20	1,528	-1.31%
2018/04/12	0	0.00	65	248.82	251.50	-65	1,527	-4.25%
2018/04/11	85	241.84	87	246.22	240.00	-2	1,511	-0.13%
2018/04/10	80	242.06	15	241.10	242.00	65	1,506	4.32%
2018/04/09	2	242.50	2	241.25	242.50	0	1,433	0.00%
2018/04/03	1	221.50	49	221.30	220.50	-48	1,370	-3.50%
2018/04/02	14	238.14	30	232.12	231.00	-16	1,319	-1.21%
2018/03/31	0	0.00	3	239.50	240.00	-3	1,288	-0.23%
2018/03/29	8	248.63	2	249.50	242.00	6	1,224	0.49%
2018/03/28	39	260.97	6	261.75	258.00	33	1,199	2.75%
2018/03/27	5	278.00	5	281.00	276.00	0	1,160	0.00%
2018/03/26	1	276.00	1	279.00	278.50	0	1,166	0.00%
2018/03/23	39	273.22	0	0.00	276.00	39	1,174	3.32%
2018/03/22	16	280.25	0	0.00	277.00	16	1,180	1.36%
2018/03/20	3	284.83	1	286.50	287.00	2	1,207	0.17%
2018/03/19	0	0.00	4	288.50	285.00	-4	1,218	-0.33%
2018/03/16	1	284.50	0	0.00	281.00	1	1,223	0.08%
2018/03/15	4	291.50	28	289.30	289.00	-24	1,242	-1.93%
2018/03/14	6	288.92	6	287.67	294.50	0	1,255	0.00%
2018/03/13	6	295.00	3	288.00	290.00	3	1,241	0.24%
2018/03/12	6	286.83	24	285.42	285.00	-18	1,229	-1.46%
2018/03/09	46	282.46	3	282.67	285.00	43	1,277	3.37%
2018/03/08	1	279.50	0	0.00	277.50	1	1,273	0.08%
2018/03/02	1	258.50	0	0.00	259.00	1	1,262	0.08%
2018/03/01	4	263.00	4	263.00	263.00	0	1,260	0.00%
2018/02/27	5	265.50	5	267.90	266.00	0	1,252	0.00%
2018/02/26	0	0.00	1	266.00	268.50	-1	1,247	-0.08%
2018/02/07	1	251.00	0	0.00	251.00	1	1,349	0.07%
2018/02/05	0	0.00	10	266.00	265.00	-10	1,422	-0.70%
2018/02/02	1	274.00	1	271.50	270.50	0	1,456	0.00%
2018/01/31	9	275.22	0	0.00	277.50	9	1,473	0.61%
2018/01/30	0	0.00	14	278.00	278.00	-14	1,483	-0.94%
2018/01/29	6	278.42	1	279.00	279.00	5	1,515	0.33%
2018/01/26	10	273.00	0	0.00	275.00	10	1,545	0.65%
2018/01/25	1	271.50	0	0.00	276.00	1	1,585	0.06%
2018/01/24	20	268.00	22	270.48	275.50	-2	1,582	-0.13%
2018/01/15	1	265.00	1	265.00	266.00	0	1,636	0.00%
2018/01/11	0	0.00	1	265.00	263.00	-1	1,707	-0.06%
2018/01/10	3	263.00	2	270.00	262.50	1	1,802	0.06%
2018/01/09	1	274.00	1	278.00	272.50	0	1,824	0.00%
2018/01/04	2	279.50	2	282.00	273.50	0	1,871	0.00%