貿聯-KY (3665)-台新券商分點個股進出

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
642
漲跌
▲43
漲幅
+7.18%
成交量
5,394張
產業
上市其他電子類股
675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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/20	46.2	599.06	16.2	601.93	599.00	30	3,865	0.78%
2024/11/19	106.2	585.04	31.5	588.27	601.00	74.7	3,828	1.95%	大買/
2024/11/18	24.3	577.41	33.3	573.56	561.00	-9	3,843	-0.23%
2024/11/15	32.5	576.00	39.6	584.53	596.00	-7.1	3,865	-0.18%
2024/11/14	19.3	574.89	21.3	572.80	574.00	-2	3,825	-0.05%
2024/11/13	11.1	569.08	18.1	569.40	566.00	-7	3,795	-0.18%
2024/11/12	80.5	578.69	145.4	574.56	571.00	-64.9	3,770	-1.72%	大賣/
2024/11/11	46.1	554.96	38.2	557.80	573.00	7.9	3,654	0.22%
2024/11/08	8.2	522.61	89.3	523.58	521.00	-81.1	3,568	-2.27%
2024/11/07	29.5	498.46	27.2	498.19	494.00	2.4	3,549	0.07%
2024/11/06	14.1	487.65	36.3	489.27	489.50	-22.1	3,517	-0.63%
2024/11/05	3.2	485.56	3	482.83	483.00	0.2	3,556	0.00%
2024/11/04	23.1	482.73	59.2	479.48	481.00	-36.1	3,626	-1.00%
2024/11/01	24.1	472.04	11	471.24	469.00	13.1	3,663	0.36%
2024/10/30	160.4	471.28	18.5	468.45	471.50	141.9	3,749	3.78%	大買/鉅額交易
2024/10/29	19.5	456.58	31.1	454.02	452.00	-11.5	3,840	-0.30%
2024/10/28	18.5	469.64	20.1	474.08	470.00	-1.6	3,846	-0.04%
2024/10/25	24.6	473.01	5.3	471.38	469.50	19.3	3,865	0.50%
2024/10/24	20.4	491.46	15	491.07	476.50	5.4	3,857	0.14%
2024/10/23	14.4	493.61	19	495.44	488.50	-4.7	3,897	-0.12%
2024/10/22	69	499.01	73.3	495.91	495.00	-4.3	3,942	-0.11%
2024/10/21	7.4	478.05	11.2	479.76	480.00	-3.9	3,906	-0.10%
2024/10/18	28.1	476.20	16.4	474.26	471.00	11.7	3,962	0.30%
2024/10/17	7.3	465.28	3.1	465.48	465.00	4.2	4,007	0.10%
2024/10/16	9.1	465.33	12.2	465.25	467.50	-3.1	4,071	-0.08%
2024/10/15	7	467.86	12.4	468.31	467.00	-5.4	4,069	-0.13%
2024/10/14	9.2	449.81	8.3	451.62	457.50	0.9	4,154	0.02%
2024/10/11	8.7	453.89	12.3	454.87	456.00	-3.6	4,192	-0.09%
2024/10/09	13.2	442.35	14.1	439.26	444.00	-1	4,277	-0.02%
2024/10/08	14.3	445.41	8	445.13	444.50	6.3	4,276	0.15%
2024/10/07	27	445.28	45.4	447.51	455.00	-18.3	4,285	-0.43%
2024/10/04	29.1	451.02	61.8	434.59	431.50	-32.7	4,277	-0.76%
2024/10/01	12.4	467.43	49.3	473.42	479.00	-36.9	4,214	-0.87%
2024/09/30	6	463.50	15.1	466.11	461.00	-9.1	4,216	-0.22%
2024/09/27	54.1	469.28	22.3	466.59	463.50	31.8	4,328	0.73%
2024/09/26	7.4	461.23	15.1	463.68	463.00	-7.7	4,340	-0.18%
2024/09/25	62.2	461.74	37.1	457.22	460.00	25.1	4,352	0.58%
2024/09/24	59.3	467.17	74.3	463.83	461.00	-15.1	4,395	-0.34%
2024/09/23	85.6	448.51	19.1	450.34	451.00	66.4	4,386	1.51%
2024/09/20	32.9	436.00	38.3	436.13	435.00	-5.5	4,550	-0.12%
2024/09/19	31	417.68	2	416.75	416.50	29	4,565	0.64%
2024/09/18	22.2	415.78	14	412.74	409.50	8.1	4,610	0.18%
2024/09/16	28.2	412.87	22.3	411.82	413.00	5.9	4,717	0.12%
2024/09/13	3.2	416.21	2	412.60	412.50	1.2	4,795	0.02%
2024/09/12	43.1	422.98	15.8	422.27	421.00	27.3	4,968	0.55%
2024/09/11	30.2	405.60	33	402.68	401.50	-2.8	5,023	-0.06%
2024/09/10	11.7	406.64	8.2	400.90	397.50	3.5	5,130	0.07%
2024/09/09	14.1	412.23	60	412.65	413.00	-45.9	5,243	-0.88%
2024/09/06	28.7	413.24	12.1	412.59	420.00	16.6	5,363	0.31%
2024/09/05	29.4	413.52	16.1	412.08	412.00	13.3	5,415	0.24%
2024/09/04	48.5	417.68	61.5	411.34	416.00	-13	5,502	-0.24%
2024/09/03	16.3	439.05	14.1	438.92	433.00	2.2	5,506	0.04%
2024/09/02	9.1	443.06	20.4	443.47	438.50	-11.3	5,507	-0.21%
2024/08/30	19	446.54	27.2	447.57	455.50	-8.2	5,542	-0.15%
2024/08/29	46.4	439.93	339.3	438.57	441.50	-292.9	5,572	-5.26%	大賣/鉅額交易
2024/08/28	44.3	456.12	25	460.86	451.00	19.3	5,517	0.35%
2024/08/27	588.5	461.49	157.1	450.56	469.50	431.4	5,566	7.75%	大買/大賣/鉅額交易
2024/08/26	67	436.85	53.4	435.12	431.50	13.6	5,434	0.25%
2024/08/23	55.3	428.97	33.1	430.61	429.50	22.1	5,401	0.41%
2024/08/22	8.1	427.09	12.3	418.85	424.00	-4.3	5,411	-0.08%
2024/08/21	12.6	421.54	5.4	420.34	417.00	7.2	5,382	0.13%
2024/08/20	36.2	431.58	45.2	432.08	425.50	-9.1	5,385	-0.17%
2024/08/19	111.1	421.99	32.6	421.14	420.50	78.4	5,364	1.46%	大買/
2024/08/16	66.1	400.35	20.4	397.95	404.50	45.6	5,347	0.85%
2024/08/15	10.1	389.26	11.1	388.40	383.50	-1.1	5,350	-0.02%
2024/08/14	7.2	391.87	5.3	392.92	391.00	1.9	5,354	0.04%
2024/08/13	3.6	384.64	6.5	387.33	388.50	-3	5,372	-0.06%
2024/08/12	55.2	384.33	20	385.75	386.00	35.2	5,364	0.66%
2024/08/09	295.1	390.83	13.3	387.58	383.50	281.8	5,354	5.26%	大買/鉅額交易
2024/08/08	69.1	370.17	9.1	365.96	367.00	60	5,296	1.13%
2024/08/07	31.9	374.29	34.3	373.12	371.50	-2.4	5,263	-0.05%
2024/08/06	70.4	357.72	22.4	357.36	356.00	48	5,195	0.92%
2024/08/05	14.9	349.41	33.7	350.37	346.00	-18.9	5,117	-0.37%
2024/08/02	23.7	394.79	108.1	395.48	378.00	-84.4	5,044	-1.67%	大賣/
2024/08/01	210.7	410.12	40.4	407.99	415.00	170.3	4,941	3.45%	大買/鉅額交易
2024/07/31	9.3	383.15	11	384.68	379.00	-1.7	4,823	-0.03%
2024/07/30	25.5	387.94	31.8	384.28	391.50	-6.3	4,799	-0.13%
2024/07/29	41.1	390.51	18.7	389.43	378.50	22.4	4,756	0.47%
2024/07/26	22.3	382.80	30.3	381.05	382.00	-8.1	4,724	-0.17%
2024/07/23	55.6	399.70	35	399.12	397.50	20.6	4,640	0.44%
2024/07/22	15.3	390.43	22.1	388.32	388.00	-6.8	4,569	-0.15%
2024/07/19	419.1	399.94	50	395.48	392.00	369.1	4,526	8.15%	大買/鉅額交易
2024/07/18	134.3	383.36	28.9	385.21	390.00	105.5	4,445	2.37%	大買/鉅額交易
2024/07/17	77.8	398.48	20.6	397.51	389.00	57.2	4,360	1.31%
2024/07/16	22.1	415.04	2.5	414.70	411.50	19.6	4,286	0.46%
2024/07/15	49	410.89	26.1	414.50	420.00	22.9	4,261	0.54%
2024/07/12	79.2	390.00	12.6	389.37	386.00	66.6	4,158	1.60%
2024/07/11	264.2	397.92	33.9	399.45	402.00	230.4	4,114	5.60%	大買/鉅額交易
2024/07/10	13.1	383.44	49.7	381.90	386.00	-36.6	4,028	-0.91%
2024/07/09	13.1	378.23	9.4	377.03	379.00	3.7	4,002	0.09%
2024/07/08	19	380.94	32.4	381.15	383.50	-13.4	3,962	-0.34%
2024/07/05	7.1	384.49	15.1	384.37	385.00	-8	3,912	-0.21%
2024/07/04	61.3	389.53	22.8	386.09	383.50	38.5	3,876	0.99%
2024/07/03	214.7	388.68	63.3	384.85	388.50	151.4	3,815	3.97%	大買/鉅額交易
2024/07/02	21.2	371.08	16.9	369.26	367.00	4.3	3,672	0.12%
2024/07/01	30.3	369.22	15.6	367.44	365.50	14.7	3,611	0.41%
2024/06/28	60.1	380.68	33.5	381.03	374.00	26.5	3,568	0.74%
2024/06/27	35.9	361.43	36.1	361.19	360.00	-0.2	3,468	-0.01%
2024/06/26	77.2	358.44	62.5	358.67	360.50	14.7	3,376	0.44%
2024/06/25	53.1	332.67	19.3	334.53	338.00	33.9	3,150	1.07%
2024/06/24	10.1	333.16	16	333.69	330.00	-5.9	3,046	-0.19%
2024/06/21	27.6	330.29	14.2	330.05	332.00	13.4	3,005	0.45%
2024/06/20	20.7	335.90	52.3	335.14	340.00	-31.6	2,894	-1.09%
2024/06/19	62.3	348.19	30.6	348.41	341.00	31.7	2,824	1.12%
2024/06/18	45.6	339.96	40.9	335.50	333.50	4.7	2,648	0.18%
2024/06/17	33.5	336.95	56.8	344.32	351.00	-23.4	2,521	-0.93%
2024/06/14	236.7	319.64	41.2	318.39	323.50	195.5	2,381	8.21%	大買/鉅額交易
2024/06/13	31	300.33	127	298.03	304.00	-96	2,230	-4.30%	大賣/
2024/06/12	18.5	283.92	475.6	284.02	283.00	-457.1	2,081	-21.96%	大賣/鉅額交易
2024/06/11	367.4	298.69	403.4	296.48	291.00	-36	1,996	-1.80%	大買/大賣/
2024/06/07	19	282.11	205.2	289.01	288.00	-186.2	1,844	-10.10%	大賣/鉅額交易
2024/06/06	13.3	277.80	15.3	276.18	275.50	-2	1,771	-0.11%
2024/06/05	55	290.80	70.9	282.28	285.50	-15.9	1,742	-0.91%
2024/06/04	275.2	286.39	110	286.85	287.00	165.2	1,663	9.93%	大買/大賣/鉅額交易
2024/06/03	8.4	275.79	13.4	276.08	277.00	-4.9	1,589	-0.31%
2024/05/31	157.7	276.30	77.4	275.63	277.00	80.3	1,540	5.21%	大買/
2024/05/30	453	268.07	22.6	267.00	268.00	430.5	1,397	30.80%	大買/鉅額交易
2024/05/29	14.4	261.25	14	261.39	261.50	0.4	1,386	0.03%
2024/05/28	17.1	262.78	10.2	263.41	266.00	6.9	1,369	0.51%
2024/05/27	13.3	265.04	14.1	267.17	264.00	-0.8	1,311	-0.06%
2024/05/24	6	265.92	5.3	267.11	263.50	0.7	1,301	0.05%
2024/05/23	19.2	261.96	18.5	265.83	266.00	0.7	1,291	0.05%
2024/05/22	28	258.14	22.5	259.99	260.00	5.5	1,243	0.44%
2024/05/21	7.4	257.89	37.5	253.89	259.00	-30	1,189	-2.53%
2024/05/20	13.6	242.20	8.2	245.18	241.00	5.3	1,115	0.48%
2024/05/17	5.1	242.84	11.3	240.68	240.50	-6.3	1,108	-0.56%
2024/05/16	10.1	231.82	1.1	232.50	232.00	9.1	1,100	0.82%
2024/05/15	1	234.50	1.2	235.37	233.00	-0.2	1,103	-0.01%
2024/05/14	1.2	231.22	24	232.46	232.50	-22.8	1,106	-2.06%
2024/05/13	1	229.99	4.1	230.15	230.00	-3.1	1,133	-0.27%
2024/05/10	0.2	226.00	2	227.50	228.00	-1.8	1,133	-0.16%
2024/05/09	3.3	227.08	0	0.00	224.00	3.3	1,134	0.29%
2024/05/08	1.1	227.70	1.1	229.55	229.00	0	1,142	0.00%
2024/05/07	10.1	229.20	2	228.00	228.50	8.1	1,144	0.70%
2024/05/06	4.4	227.00	2	227.50	227.00	2.4	1,145	0.21%
2024/05/03	1.2	226.15	0	227.50	225.00	1.2	1,205	0.10%
2024/05/02	13.6	227.81	0	0.00	226.00	13.6	1,192	1.14%
2024/04/30	7.4	232.29	1	236.50	230.50	6.4	1,179	0.54%
2024/04/29	17	230.88	0	0.00	231.00	17	1,178	1.44%
2024/04/26	2.1	232.54	0	0.00	232.00	2.1	1,179	0.17%
2024/04/25	0	234.00	2	236.75	233.50	-2	1,183	-0.17%
2024/04/24	10.2	231.11	2.1	233.10	235.50	8.1	1,191	0.68%
2024/04/23	0	0.00	1	228.00	227.00	-1	1,177	-0.08%
2024/04/22	3.3	225.48	2	227.00	226.00	1.3	1,172	0.11%
2024/04/19	5.1	226.84	2.1	227.81	226.50	3	1,156	0.26%
2024/04/18	6	233.92	1	235.00	233.50	5	1,146	0.44%
2024/04/17	3.1	235.54	1	235.50	235.50	2.1	1,141	0.18%
2024/04/16	5.3	235.66	0.8	238.13	233.00	4.5	1,126	0.40%
2024/04/15	6.5	246.24	32.2	244.36	243.00	-25.7	1,102	-2.33%
2024/04/12	5	248.50	0.1	251.00	247.50	4.9	1,086	0.45%
2024/04/11	2.1	252.45	62.3	251.54	250.50	-60.2	1,085	-5.55%
2024/04/10	2	255.50	0.1	257.00	255.50	2	1,082	0.18%
2024/04/09	6.2	254.40	52	254.25	254.00	-45.8	1,075	-4.26%
2024/04/08	0.1	255.49	2	254.25	255.00	-1.9	1,072	-0.18%
2024/04/03	0.3	258.50	7.6	257.66	256.50	-7.3	1,068	-0.68%
2024/04/02	4	253.88	2.2	256.00	256.50	1.8	1,066	0.17%
2024/04/01	1.1	253.61	0	254.50	254.00	1.1	1,063	0.10%
2024/03/29	1	258.00	0	0.00	259.00	1	1,052	0.09%
2024/03/28	26	257.42	2.1	257.24	257.00	24	1,044	2.29%
2024/03/27	4.3	252.62	0	0.00	252.00	4.3	1,040	0.41%
2024/03/26	2.3	256.00	3.4	257.39	256.00	-1.1	1,040	-0.11%
2024/03/25	0	261.40	2.4	260.68	260.50	-2.3	1,019	-0.23%
2024/03/22	3.4	261.69	15.2	262.08	262.50	-11.8	1,008	-1.17%
2024/03/21	3.6	257.82	3.4	258.60	258.00	0.3	982	0.03%
2024/03/20	3.4	254.13	6.5	255.46	253.50	-3	975	-0.31%
2024/03/19	2.3	250.83	6.5	250.83	252.50	-4.2	971	-0.43%
2024/03/15	1.6	245.52	7	245.86	245.00	-5.4	958	-0.56%
2024/03/14	1.1	243.50	10.1	244.20	244.50	-8.9	958	-0.93%
2024/03/13	1	244.51	4	244.63	244.50	-3	957	-0.31%
2024/03/12	5.1	243.03	4.1	244.04	244.50	1	952	0.10%
2024/03/11	12.5	245.45	16.1	245.39	240.50	-3.6	946	-0.38%
2024/03/08	6.1	245.38	0	0.00	243.00	6.1	931	0.65%
2024/03/07	3.2	244.20	0.6	243.82	243.00	2.6	957	0.27%
2024/03/06	4.1	249.35	1	250.45	248.00	3.1	974	0.31%
2024/03/05	4.1	248.07	13.1	247.86	249.00	-9	982	-0.92%
2024/03/04	0.4	247.43	16.4	247.63	247.50	-16.1	974	-1.65%
2024/03/01	9.3	238.42	51	239.28	238.50	-41.7	927	-4.50%
2024/02/29	8	242.63	23.3	241.90	242.50	-15.3	913	-1.68%
2024/02/27	9	241.39	4	242.38	241.00	5	913	0.55%
2024/02/26	8.3	240.40	74	240.89	241.00	-65.7	923	-7.12%
2024/02/23	72.1	244.43	2	246.25	244.00	70.1	936	7.48%
2024/02/22	2.1	245.00	1	245.50	243.50	1.1	939	0.11%
2024/02/21	0	0.00	0	242.50	243.00	0	931	0.00%
2024/02/20	1	243.50	8	243.94	244.50	-7	925	-0.76%
2024/02/19	8.5	244.88	17.2	244.11	245.50	-8.8	911	-0.96%
2024/02/16	6.3	235.79	6.2	236.34	237.00	0.1	879	0.01%
2024/02/15	3	230.15	5.2	231.65	232.50	-2.1	863	-0.25%
2024/02/05	13.4	227.29	21.7	224.67	228.50	-8.3	852	-0.97%
2024/02/02	1.2	232.86	2	233.00	232.50	-0.8	823	-0.09%
2024/02/01	2.1	233.05	1	234.50	233.00	1.1	823	0.13%
2024/01/31	9.1	232.23	1.4	231.79	231.00	7.7	824	0.94%
2024/01/30	0.5	235.39	18.9	235.66	235.00	-18.5	807	-2.29%
2024/01/29	7.1	235.35	3.1	236.76	235.50	4	804	0.49%
2024/01/26	26.5	235.45	3	233.50	232.50	23.5	796	2.95%
2024/01/25	2	242.75	1	243.00	242.00	1	728	0.14%
2024/01/24	3.4	246.44	2	246.25	245.50	1.4	728	0.19%
2024/01/23	3	244.83	8.1	245.89	245.50	-5.1	739	-0.69%
2024/01/22	4.1	240.51	35.1	240.29	240.50	-31	722	-4.28%
2024/01/19	3	239.17	1.5	241.03	240.00	1.6	713	0.22%
2024/01/18	4.2	238.40	10	240.50	240.00	-5.8	706	-0.82%
2024/01/17	7.2	243.26	0	0.00	241.00	7.2	696	1.03%
2024/01/16	3.1	245.17	0	0.00	244.00	3.1	695	0.45%
2024/01/15	1.1	245.55	0	0.00	245.50	1.1	691	0.16%
2024/01/12	6.2	244.89	20	243.50	246.50	-13.8	700	-1.97%
2024/01/11	4.2	247.48	1	248.00	246.50	3.2	704	0.45%
2024/01/10	4.3	250.07	0	0.00	249.00	4.3	704	0.61%
2024/01/09	1.1	254.43	0	0.00	254.00	1.1	713	0.16%
2024/01/08	8.3	253.83	1	255.41	252.00	7.3	710	1.02%
2024/01/05	14.2	257.68	2.1	257.22	256.00	12.2	708	1.72%
2024/01/04	1	260.00	0	0.00	259.00	1	706	0.14%
2024/01/03	0.1	263.00	2.1	263.00	262.50	-2	716	-0.27%
2024/01/02	7	264.43	2	264.00	265.00	5	734	0.68%
2023/12/29	1.2	266.95	3.1	267.47	267.00	-1.9	739	-0.26%
2023/12/28	5	264.50	2	265.25	265.50	3	743	0.40%
2023/12/27	1	264.50	3	263.67	265.00	-2	747	-0.27%
2023/12/26	0.1	261.00	2	262.25	262.50	-1.9	759	-0.25%
2023/12/25	3.1	260.05	0	0.00	260.00	3.1	764	0.40%
2023/12/22	4.3	259.56	0.1	260.50	258.00	4.2	769	0.54%
2023/12/21	7.1	261.51	0	0.00	260.00	7.1	773	0.91%
2023/12/20	1.2	264.75	1.2	266.48	264.50	0.1	772	0.01%
2023/12/19	4.1	264.15	5	264.00	264.00	-0.9	798	-0.11%
2023/12/18	2	267.75	0	0.00	266.50	2	828	0.24%
2023/12/15	8	272.94	3.1	272.45	272.00	4.9	882	0.56%
2023/12/14	0	265.50	1.2	267.43	267.50	-1.1	863	-0.13%
2023/12/13	3.2	265.47	1.2	264.89	264.50	2.1	863	0.24%
2023/12/12	1.1	271.46	1	269.00	269.00	0.1	862	0.01%
2023/12/11	1.1	269.10	6	271.75	271.50	-5	868	-0.57%
2023/12/08	1.1	269.78	2	268.50	266.50	-0.9	902	-0.10%
2023/12/07	2.1	269.58	3	272.50	269.00	-0.9	905	-0.10%
2023/12/06	1	270.50	1	271.00	270.50	0	913	0.00%
2023/12/05	1	271.54	3.3	271.50	271.00	-2.3	916	-0.25%
2023/12/04	9.2	276.06	5.8	276.64	276.00	3.4	912	0.37%
2023/12/01	8.1	272.48	35.1	270.49	272.00	-27.1	892	-3.03%
2023/11/30	23.1	264.32	3	267.50	264.00	20.1	875	2.30%
2023/11/29	2	267.25	8	267.88	266.50	-6	872	-0.69%
2023/11/28	0.1	265.06	1.8	265.84	266.00	-1.7	883	-0.19%
2023/11/27	4.6	264.08	0	0.00	264.50	4.6	893	0.52%
2023/11/24	9.1	266.39	7.2	267.72	266.50	1.9	915	0.21%
2023/11/23	1.1	269.50	3.3	271.45	270.50	-2.2	945	-0.23%
2023/11/22	12.3	268.21	22.5	268.64	270.00	-10.3	1,027	-1.00%
2023/11/21	7	264.64	10	264.35	266.50	-3	995	-0.30%
2023/11/20	1.2	258.95	1	261.50	261.00	0.2	988	0.02%
2023/11/17	1	260.50	1.2	262.58	262.00	-0.2	1,005	-0.02%
2023/11/16	2.2	259.99	3.1	260.81	260.00	-0.9	1,022	-0.09%
2023/11/15	1	258.50	22	260.32	259.50	-21	1,034	-2.03%
2023/11/14	2.3	253.86	1	253.50	255.00	1.3	1,044	0.13%
2023/11/13	2	255.00	1	258.00	254.00	1	1,059	0.09%
2023/11/10	3.3	257.38	1	257.00	257.00	2.3	1,054	0.21%
2023/11/09	2	263.50	1.4	260.71	261.00	0.6	1,071	0.06%
2023/11/08	0	0.00	4.1	262.10	263.50	-4.1	1,099	-0.37%
2023/11/07	0	255.50	1	257.00	257.00	-1	1,131	-0.09%
2023/11/06	0	255.50	4.4	254.79	256.00	-4.3	1,184	-0.37%
2023/11/03	4.1	251.61	7	255.14	250.50	-2.9	1,225	-0.24%
2023/11/02	1	253.50	2	255.50	254.00	-1	1,225	-0.08%
2023/11/01	5.3	250.51	4	249.38	251.50	1.3	1,228	0.11%
2023/10/31	11.6	253.39	15.1	252.60	251.50	-3.5	1,253	-0.28%
2023/10/30	0	0.00	1	259.50	258.00	-1	1,256	-0.08%
2023/10/27	1	257.50	2	260.25	257.50	-1	1,276	-0.08%
2023/10/26	3	259.83	2	263.75	258.00	1	1,303	0.08%
2023/10/25	2.1	262.02	1	265.50	261.50	1.1	1,340	0.08%
2023/10/24	3	262.98	1	263.54	265.50	2	1,355	0.15%
2023/10/23	2	260.50	1	262.00	259.00	1	1,363	0.07%
2023/10/20	3.3	258.39	1	259.50	258.50	2.3	1,383	0.17%
2023/10/19	4.2	267.96	4.3	269.55	265.00	-0.1	1,397	-0.01%
2023/10/18	4	266.88	5.3	266.69	264.50	-1.3	1,404	-0.09%
2023/10/17	29.5	264.77	19.2	265.99	268.00	10.3	1,423	0.72%
2023/10/16	1.1	253.52	3	256.83	257.00	-1.9	1,444	-0.13%
2023/10/13	2.1	255.83	1.1	256.50	255.50	1	1,464	0.07%
2023/10/12	1	255.05	3	258.33	260.00	-2	1,493	-0.13%
2023/10/11	3.2	256.13	6	257.75	256.50	-2.8	1,533	-0.18%
2023/10/06	23.6	259.34	15	259.53	260.00	8.6	1,566	0.55%
2023/10/05	10	268.65	5.4	266.69	266.00	4.6	1,565	0.29%
2023/10/04	1	270.50	6.4	267.95	270.50	-5.4	1,579	-0.34%
2023/10/03	4	269.25	2	269.75	268.00	2	1,590	0.13%
2023/10/02	3	268.00	4.2	268.14	268.00	-1.2	1,619	-0.07%
2023/09/28	4.1	269.51	6.1	269.34	270.00	-2	1,647	-0.12%
2023/09/27	7.1	269.55	121	268.39	269.50	-113.9	1,679	-6.78%	大賣/鉅額交易
2023/09/26	0.3	271.70	9	270.52	273.00	-8.8	1,775	-0.49%
2023/09/25	3.2	273.19	6.1	273.91	274.00	-2.9	1,873	-0.15%
2023/09/22	34.7	274.00	13.5	272.29	273.50	21.2	1,942	1.09%
2023/09/21	49.2	267.73	15	267.97	268.00	34.2	2,063	1.66%
2023/09/20	137.3	267.80	65.2	271.11	274.00	72.1	2,097	3.44%	大買/
2023/09/19	1	258.50	2.1	258.83	259.50	-1.1	2,101	-0.05%
2023/09/18	5.1	257.28	1	259.00	259.50	4.1	2,182	0.19%
2023/09/15	4.1	259.74	2	261.50	260.00	2.1	2,398	0.09%
2023/09/14	2	259.02	5.3	260.24	258.50	-3.2	2,427	-0.13%
2023/09/13	28.7	261.37	6.1	261.18	258.50	22.6	2,457	0.92%
2023/09/12	4.1	253.16	7.4	253.59	254.50	-3.3	2,433	-0.14%
2023/09/11	4	249.13	2	249.50	248.50	2	2,444	0.08%
2023/09/08	3.2	249.45	1	251.50	251.50	2.2	2,449	0.09%
2023/09/07	6.6	251.64	2	253.00	252.00	4.6	2,466	0.19%
2023/09/06	44.3	255.14	0	0.00	252.00	44.3	2,523	1.75%
2023/09/05	13	256.62	7	256.21	256.00	6	2,543	0.24%
2023/09/04	15	251.47	5	250.50	252.50	10	2,540	0.39%
2023/09/01	8.7	254.55	111.5	251.00	254.00	-102.8	2,529	-4.06%	大賣/鉅額交易
2023/08/31	5.8	248.89	1	251.50	249.50	4.8	2,519	0.19%
2023/08/30	4	245.75	7.5	248.25	248.50	-3.5	2,516	-0.14%
2023/08/29	7.2	238.50	24.1	237.23	243.00	-16.8	2,502	-0.67%
2023/08/28	26.2	244.61	6.6	244.88	240.50	19.6	2,464	0.80%
2023/08/25	12	268.25	1	269.50	267.00	11	2,384	0.46%
2023/08/24	3	269.50	1.1	270.18	271.00	1.9	2,382	0.08%
2023/08/23	6.2	263.94	8.1	267.51	268.00	-1.9	2,375	-0.08%
2023/08/22	4.3	263.32	1	268.50	263.00	3.3	2,361	0.14%
2023/08/21	2.1	262.05	1	261.06	262.50	1	2,345	0.04%
2023/08/18	6.2	265.81	0.1	266.30	264.00	6.1	2,335	0.26%
2023/08/17	6.5	268.27	3.1	267.26	269.00	3.4	2,328	0.15%
2023/08/16	2	269.51	1	270.00	269.50	1	2,319	0.04%
2023/08/15	4.5	268.17	6.1	268.52	267.00	-1.6	2,317	-0.07%
2023/08/14	3.4	265.95	8	265.94	269.00	-4.6	2,302	-0.20%
2023/08/11	11.3	272.81	4.2	278.29	271.00	7.1	2,282	0.31%
2023/08/10	10.4	276.58	294	279.12	276.00	-283.6	2,246	-12.63%	大賣/鉅額交易
2023/08/09	14.3	284.91	23.4	284.64	284.00	-9.2	2,197	-0.42%
2023/08/08	3.4	293.74	6	294.92	293.50	-2.6	2,162	-0.12%
2023/08/07	1.2	297.04	9.2	293.37	296.50	-8.1	2,163	-0.37%
2023/08/04	13.8	294.93	5.1	296.49	292.00	8.7	2,160	0.40%
2023/08/02	3.2	301.64	11.1	303.46	298.50	-7.9	2,136	-0.37%
2023/08/01	9.1	307.75	5.1	307.90	304.00	4.1	2,121	0.19%
2023/07/31	6.1	306.13	1.5	304.84	302.50	4.6	2,102	0.22%
2023/07/28	8	304.44	7	306.29	309.00	1	2,074	0.05%
2023/07/27	3.1	304.76	1	305.50	306.00	2.1	2,041	0.10%
2023/07/26	6	303.75	3.2	304.54	303.00	2.8	2,027	0.14%
2023/07/25	4.2	301.90	5.1	302.32	301.50	-0.9	2,021	-0.04%
2023/07/24	33	305.26	7.4	309.72	309.50	25.6	2,004	1.28%
2023/07/21	3.4	303.30	8	305.50	305.00	-4.7	1,982	-0.23%
2023/07/20	2	308.00	4.1	307.24	307.50	-2.1	1,976	-0.11%
2023/07/19	12	309.51	14	306.50	305.00	-2	1,977	-0.10%
2023/07/18	11.6	317.47	10.2	318.33	315.00	1.4	1,958	0.07%
2023/07/17	19.3	319.29	16.2	318.44	317.50	3.1	1,952	0.16%
2023/07/14	12.3	328.45	64.8	328.01	326.00	-52.5	1,923	-2.73%
2023/07/13	9.1	320.64	32.2	322.34	322.50	-23.1	1,884	-1.23%
2023/07/12	1.3	315.88	5	315.60	316.00	-3.7	1,854	-0.20%
2023/07/11	22.2	318.86	7	319.21	317.50	15.2	1,850	0.82%
2023/07/10	2	316.00	4.1	313.46	312.00	-2.1	1,837	-0.11%
2023/07/07	11.1	314.86	8.3	314.66	313.00	2.8	1,836	0.15%
2023/07/06	5	319.80	22.7	320.87	320.00	-17.7	1,810	-0.98%
2023/07/05	28	328.46	29.1	326.12	322.50	-1.1	1,772	-0.06%
2023/07/04	23.9	332.92	60.1	331.22	327.00	-36.2	1,742	-2.08%
2023/07/03	45.2	326.71	23.1	325.81	325.50	22.2	1,669	1.33%
2023/06/30	39	322.60	51.1	324.14	322.00	-12.1	1,632	-0.74%
2023/06/29	121.1	317.85	107.8	318.10	324.50	13.3	1,567	0.85%	大買/大賣/
2023/06/28	43.6	307.61	25.5	304.94	301.00	18.1	1,433	1.26%
2023/06/27	59.1	310.72	40.2	309.04	309.00	18.9	1,379	1.37%
2023/06/26	31.6	313.39	18.1	314.93	316.00	13.5	1,324	1.02%
2023/06/21	49.2	307.23	85.2	309.35	319.00	-36	1,248	-2.88%
2023/06/20	10	291.90	15.4	293.39	292.50	-5.4	1,030	-0.52%
2023/06/19	5	288.00	24.5	288.84	288.50	-19.5	1,008	-1.94%
2023/06/16	7.1	284.21	13.2	284.54	281.50	-6.1	974	-0.63%
2023/06/15	2.3	283.26	5	283.40	285.00	-2.7	969	-0.27%
2023/06/14	7.2	286.35	49.9	286.21	285.50	-42.7	958	-4.45%
2023/06/13	22.1	287.38	8.3	287.80	286.00	13.9	959	1.44%
2023/06/12	14.5	288.71	49.7	289.16	289.50	-35.2	940	-3.74%
2023/06/09	7.1	280.34	18.9	280.78	281.00	-11.9	886	-1.34%
2023/06/08	2.1	272.74	5.3	273.38	275.00	-3.2	874	-0.37%
2023/06/07	3	272.00	6.2	271.19	272.50	-3.2	895	-0.35%
2023/06/06	3.1	269.35	0.1	269.50	269.50	3	940	0.32%
2023/06/05	11.3	272.98	5.1	272.90	271.00	6.2	954	0.65%
2023/06/02	8.2	273.09	6.1	274.57	272.00	2.1	966	0.22%
2023/06/01	10.1	276.15	2	276.25	275.50	8.1	988	0.82%
2023/05/31	6	274.75	25.8	275.02	276.50	-19.8	994	-1.99%
2023/05/30	3.5	269.88	10	269.20	268.50	-6.5	997	-0.65%
2023/05/29	3.4	269.65	10.2	270.05	270.50	-6.8	1,004	-0.68%
2023/05/26	3.2	267.50	0	0.00	267.00	3.2	1,019	0.31%
2023/05/25	1	267.00	0	267.00	266.50	1	1,040	0.09%
2023/05/24	4	267.88	0	0.00	267.50	4	1,069	0.37%
2023/05/23	2.8	267.86	5.2	267.62	266.00	-2.4	1,094	-0.22%
2023/05/22	0.2	260.70	8.2	263.70	265.00	-8	1,170	-0.68%
2023/05/19	5.3	262.30	5	261.90	261.00	0.3	1,191	0.03%
2023/05/18	15	262.93	11.4	262.18	262.00	3.6	1,268	0.28%
2023/05/17	10	259.90	10.2	260.93	261.50	-0.2	1,317	-0.02%
2023/05/16	9.1	258.05	0.2	257.50	259.50	8.9	1,322	0.68%
2023/05/15	0.4	255.41	0	257.00	254.50	0.4	1,327	0.03%
2023/05/12	3.3	258.88	1.3	259.46	258.50	2	1,348	0.15%
2023/05/11	1.1	257.05	1.1	256.64	257.50	0	1,403	0.00%
2023/05/10	0.4	258.00	1.4	258.50	257.50	-1.1	1,432	-0.07%
2023/05/09	0.4	258.00	1	258.00	257.00	-0.6	1,458	-0.04%
2023/05/08	0	0.00	3	260.67	260.00	-3	1,506	-0.20%
2023/05/05	0.1	258.07	1	258.50	258.00	-0.9	1,542	-0.06%
2023/05/04	2.1	258.26	6	257.50	257.50	-3.9	1,640	-0.24%
2023/05/03	2.5	256.54	3	259.00	258.50	-0.5	1,689	-0.03%
2023/05/02	6.2	262.25	0	0.00	261.00	6.2	1,745	0.35%
2023/04/28	4.1	262.24	0.3	262.67	263.00	3.8	1,854	0.21%
2023/04/27	2.5	259.29	4.4	260.77	260.00	-1.9	1,870	-0.10%
2023/04/26	0.2	253.76	4.1	254.51	255.50	-3.9	1,875	-0.21%
2023/04/25	5.5	252.89	108.3	252.97	250.50	-102.9	1,902	-5.40%	大賣/鉅額交易
2023/04/24	8.3	257.22	33.2	256.13	255.00	-24.9	1,929	-1.29%
2023/04/21	10.3	266.91	2	265.75	263.00	8.3	1,927	0.43%
2023/04/20	3.7	270.74	6.1	272.52	273.00	-2.4	1,923	-0.12%
2023/04/19	1.2	273.50	3	274.50	273.00	-1.8	1,920	-0.09%
2023/04/18	3.8	274.05	9	275.00	272.50	-5.2	1,936	-0.27%
2023/04/17	12.5	273.31	2.2	274.00	272.50	10.3	1,958	0.52%
2023/04/14	6.2	278.24	3	277.33	277.00	3.2	1,957	0.16%
2023/04/13	2	277.75	3.1	278.61	277.00	-1.1	1,948	-0.06%
2023/04/12	29	279.43	4	280.88	278.50	25	1,954	1.28%
2023/04/11	0	0.00	8.4	276.42	277.50	-8.4	1,959	-0.43%
2023/04/10	2	271.00	6.6	274.12	274.50	-4.6	1,978	-0.23%
2023/04/07	6	271.33	6	271.92	272.00	0	1,976	0.00%
2023/04/06	17.1	271.27	3	271.33	271.00	14.1	1,975	0.71%
2023/03/31	19.5	282.96	49.3	284.33	279.00	-29.8	1,966	-1.52%
2023/03/30	2	277.27	7.4	277.72	278.00	-5.4	1,941	-0.28%
2023/03/29	5.1	274.10	6.3	273.92	275.00	-1.3	1,966	-0.06%
2023/03/28	2.5	271.04	0	0.00	269.00	2.5	2,000	0.13%
2023/03/27	2.2	273.76	1	276.50	274.00	1.2	2,037	0.06%
2023/03/24	12.1	278.45	5	277.90	277.50	7.1	2,080	0.34%
2023/03/23	1	274.01	0.1	276.00	275.00	0.9	2,094	0.04%
2023/03/22	10.1	276.55	4.3	276.71	276.00	5.8	2,110	0.27%
2023/03/21	2.3	273.69	3.1	273.82	272.50	-0.8	2,121	-0.04%
2023/03/20	2.3	274.14	8.4	273.86	273.00	-6.1	2,139	-0.29%
2023/03/17	1	270.00	2.1	268.80	268.00	-1.1	2,148	-0.05%
2023/03/16	10.4	265.99	25.2	263.62	263.50	-14.8	2,164	-0.68%
2023/03/15	1.1	271.91	2.1	271.02	270.00	-1	2,192	-0.05%
2023/03/14	4.4	268.83	0.4	269.00	268.00	4	2,260	0.18%
2023/03/13	1.4	271.32	33.2	270.12	270.50	-31.8	2,315	-1.37%
2023/03/10	13.9	272.01	15	273.16	271.50	-1.1	2,377	-0.05%
2023/03/09	25	277.26	7	277.14	276.50	18	2,401	0.75%
2023/03/08	5.8	282.72	8.2	282.46	282.00	-2.4	2,383	-0.10%
2023/03/07	23.6	284.81	5	284.50	284.00	18.6	2,391	0.78%
2023/03/06	87.4	284.48	12.7	285.47	287.50	74.7	2,384	3.13%
2023/03/03	13.1	283.23	17.5	281.62	280.50	-4.4	2,369	-0.19%
2023/03/02	22.2	280.74	18	281.25	283.00	4.2	2,396	0.18%
2023/03/01	75.2	279.40	4.7	279.75	279.50	70.5	2,423	2.91%
2023/02/24	18.4	277.63	8	280.63	277.00	10.4	2,472	0.42%
2023/02/23	9.7	278.15	8.2	277.90	280.50	1.5	2,534	0.06%
2023/02/22	13	274.34	6	275.08	274.00	7	2,577	0.27%
2023/02/21	19.2	279.87	8	279.75	279.00	11.2	2,601	0.43%
2023/02/20	29.5	286.56	50.3	286.15	281.00	-20.7	2,625	-0.79%
2023/02/17	8.7	278.60	25.1	278.14	279.00	-16.4	2,583	-0.63%
2023/02/16	41.5	281.51	21.8	281.54	280.50	19.7	2,652	0.74%
2023/02/15	28.6	274.74	20.8	274.44	273.50	7.8	2,701	0.29%
2023/02/14	6.7	270.70	3.4	270.69	271.00	3.3	2,661	0.12%
2023/02/13	8	267.56	9	266.84	267.50	-1	2,659	-0.04%
2023/02/10	11.4	267.10	5.2	266.94	266.50	6.2	2,671	0.23%
2023/02/09	28.9	268.88	5.9	271.37	265.50	23.1	2,682	0.86%
2023/02/08	26.1	273.77	13	272.54	272.00	13.1	2,642	0.50%
2023/02/07	6.8	273.03	4.1	272.63	271.50	2.7	2,615	0.10%
2023/02/06	20.8	273.00	8.2	273.59	272.50	12.6	2,605	0.48%
2023/02/03	14.3	271.27	7.4	271.55	272.00	6.9	2,571	0.27%
2023/02/02	119.9	271.63	31.8	271.92	274.50	88.1	2,554	3.45%	大買/
2023/02/01	19.2	264.46	4.1	264.61	263.50	15.1	2,495	0.61%
2023/01/31	9.2	263.19	8	263.32	261.50	1.2	2,487	0.05%
2023/01/30	148.1	265.12	31.8	267.66	266.00	116.3	2,472	4.70%	大買/鉅額交易
2023/01/17	4	251.25	8	250.75	251.00	-4	2,405	-0.17%
2023/01/16	3	249.00	0	0.00	248.00	3	2,409	0.12%
2023/01/13	8	248.38	3	248.17	247.00	5	2,410	0.21%
2023/01/12	3	244.17	103.2	247.77	250.00	-100.2	2,415	-4.15%	大賣/
2023/01/11	85.3	242.74	0	0.00	242.00	85.3	2,413	3.53%
2023/01/10	1.1	247.14	25	247.76	245.00	-23.9	2,409	-0.99%
2023/01/09	19.3	244.67	4	245.88	244.00	15.3	2,433	0.63%
2023/01/06	4	242.02	8.1	245.31	245.00	-4.1	2,499	-0.16%
2023/01/05	1	242.00	96.1	241.67	241.00	-95.1	2,522	-3.77%
2023/01/04	62.2	237.31	0	0.00	235.00	62.2	2,514	2.47%
2023/01/03	8	238.31	2	237.00	239.00	6	2,525	0.24%
2022/12/30	5	238.70	3	242.00	236.50	2	2,536	0.08%
2022/12/29	17.1	233.90	3	235.33	236.50	14.1	2,539	0.55%
2022/12/28	18.3	240.07	2	240.25	237.50	16.3	2,541	0.64%
2022/12/27	4.1	246.56	5	249.00	246.50	-0.9	2,536	-0.04%
2022/12/26	3.2	247.44	0	0.00	245.50	3.2	2,543	0.12%
2022/12/23	2.1	252.76	2.2	252.45	251.00	-0.1	2,566	0.00%
2022/12/22	9	251.72	41.4	256.28	257.00	-32.4	2,578	-1.26%
2022/12/21	36.4	245.97	34.1	249.77	250.00	2.3	2,563	0.09%
2022/12/20	27.4	244.54	36.1	245.49	247.00	-8.7	2,553	-0.34%
2022/12/19	23.4	252.94	2	251.50	251.50	21.4	2,540	0.84%
2022/12/16	18.2	257.51	4.1	258.17	255.50	14.1	2,532	0.56%
2022/12/15	6	263.83	2	263.75	263.00	4	2,518	0.16%
2022/12/14	2.3	263.85	2.1	263.24	262.50	0.2	2,523	0.01%
2022/12/13	4.1	262.21	22	260.95	261.50	-17.9	2,534	-0.71%
2022/12/12	7.2	262.19	18	262.47	263.00	-10.8	2,533	-0.43%
2022/12/09	12	258.17	1.1	262.23	258.50	10.9	2,549	0.43%
2022/12/08	12	258.92	2	258.25	258.50	10	2,584	0.39%
2022/12/07	23.2	262.67	19	260.68	259.50	4.2	2,592	0.16%
2022/12/06	23.2	267.20	40.2	267.39	265.50	-17	2,639	-0.64%
2022/12/05	10.1	263.94	23.1	264.59	265.50	-13.1	2,580	-0.51%
2022/12/02	29.5	261.26	22.9	259.16	259.50	6.6	2,556	0.26%
2022/12/01	9.3	255.30	61.2	255.25	253.50	-51.9	2,509	-2.07%
2022/11/30	27.5	249.84	14	250.96	250.50	13.5	2,506	0.54%
2022/11/29	56.1	249.68	1	251.50	248.50	55.1	2,507	2.20%
2022/11/28	23	251.11	5	249.30	251.00	18	2,532	0.71%
2022/11/25	17.9	250.47	3	253.33	249.00	14.9	2,551	0.58%
2022/11/24	16.7	253.56	10.7	254.86	253.00	6	2,629	0.23%
2022/11/23	18.1	248.35	94	251.24	248.00	-75.9	2,786	-2.73%
2022/11/22	28.5	240.73	30.2	241.72	244.00	-1.7	2,906	-0.06%
2022/11/21	84	243.90	29	241.21	240.50	55	2,868	1.92%
2022/11/18	39.1	255.73	23.1	257.03	252.00	16	2,804	0.57%
2022/11/17	18.3	253.26	19	255.61	256.00	-0.7	2,764	-0.03%
2022/11/16	12	252.29	4	252.38	253.00	8	2,740	0.29%
2022/11/15	9	250.50	49.1	251.73	254.00	-40.1	2,714	-1.48%
2022/11/14	71.3	246.28	77	250.90	253.50	-5.7	2,704	-0.21%
2022/11/11	58	256.38	56.2	251.47	250.50	1.9	2,630	0.07%
2022/11/10	3.2	265.96	0	0.00	266.00	3.2	2,516	0.13%
2022/11/09	6	267.31	2.3	268.00	268.50	3.7	2,525	0.15%
2022/11/08	1.4	265.67	1	267.00	263.00	0.4	2,525	0.02%
2022/11/07	2.1	266.23	67.2	264.79	263.00	-65.1	2,529	-2.57%
2022/11/04	2	258.75	21	259.02	260.00	-19	2,527	-0.75%
2022/11/03	1	253.00	30	253.07	255.00	-29	2,510	-1.16%
2022/11/02	1	255.00	3.1	254.39	255.50	-2.1	2,522	-0.08%
2022/11/01	2	251.25	1	249.00	250.00	1	2,528	0.04%
2022/10/31	3	246.33	1.1	244.77	246.50	1.9	2,540	0.07%
2022/10/28	7.3	244.46	3	241.83	242.00	4.3	2,558	0.17%
2022/10/27	5	247.90	2	250.25	252.50	3	2,537	0.12%
2022/10/26	21.4	250.92	16	252.13	246.50	5.4	2,524	0.21%
2022/10/25	22.1	263.78	25	260.78	261.00	-2.9	2,502	-0.12%
2022/10/24	3	273.50	3.1	273.85	273.00	-0.1	2,504	0.00%
2022/10/21	10	264.80	9	263.67	264.00	1	2,523	0.04%
2022/10/20	12	263.08	12	263.50	265.00	0	2,551	0.00%
2022/10/19	0	0.00	1.1	269.82	272.00	-1.1	2,537	-0.04%
2022/10/18	9	262.50	9	262.89	264.50	0	2,507	0.00%
2022/10/17	15	258.87	326.3	252.85	259.50	-311.3	2,555	-12.18%	大賣/鉅額交易
2022/10/14	14.1	258.69	7	256.71	253.50	7.1	2,537	0.28%
2022/10/13	10.3	268.34	15	265.87	253.50	-4.7	2,501	-0.19%
2022/10/12	8.3	277.02	4.5	275.75	281.50	3.9	2,512	0.15%
2022/10/11	3.1	275.16	4	277.25	275.50	-0.9	2,560	-0.04%
2022/10/07	2	287.00	18	286.11	287.00	-16	2,575	-0.62%
2022/10/06	1	287.50	0.1	291.00	289.00	0.9	2,599	0.04%
2022/10/05	36.1	287.00	4.3	287.50	285.50	31.8	2,603	1.22%
2022/10/04	4	281.13	38	280.15	283.00	-34	2,604	-1.31%
2022/10/03	8	278.94	1	278.50	275.50	7	2,603	0.27%
2022/09/30	10.1	275.72	5	274.60	280.50	5.1	2,640	0.19%
2022/09/29	9.1	282.20	23	282.63	277.50	-13.9	2,695	-0.52%
2022/09/28	19.5	283.31	20	281.90	277.00	-0.5	2,744	-0.02%
2022/09/27	17.1	289.56	5.1	291.50	293.50	12	2,727	0.44%
2022/09/26	19.5	289.39	13	292.23	286.00	6.5	2,714	0.24%
2022/09/23	73.3	300.88	7	304.86	300.00	66.3	2,698	2.46%
2022/09/22	80	310.03	10	307.00	312.50	70	2,676	2.62%
2022/09/21	6	304.75	4	303.63	304.50	2	2,656	0.08%
2022/09/20	4	310.50	2	308.50	310.00	2	2,641	0.08%
2022/09/19	11	310.91	6	311.50	310.50	5	2,633	0.19%
2022/09/16	15	321.20	21.1	323.93	318.00	-6.1	2,628	-0.23%
2022/09/15	19	327.13	26	330.83	320.00	-7	2,597	-0.27%
2022/09/14	4	318.63	12.2	320.25	321.50	-8.2	2,556	-0.32%
2022/09/13	212.1	322.57	37.2	321.26	323.00	174.9	2,541	6.88%	大買/鉅額交易
2022/09/12	12	306.58	5	308.70	305.50	7	2,478	0.28%
2022/09/08	11	304.32	12	301.17	303.00	-1	2,485	-0.04%
2022/09/07	6.1	307.16	5	306.90	303.50	1.1	2,461	0.04%
2022/09/06	10.1	315.49	6.1	316.80	315.00	4	2,442	0.16%
2022/09/05	20	325.40	4.2	326.00	323.00	15.8	2,402	0.66%
2022/09/02	37	337.46	13.1	334.14	330.50	23.9	2,381	1.00%
2022/09/01	3	335.83	63.3	335.54	335.50	-60.3	2,345	-2.57%
2022/08/31	12	336.79	16.1	338.72	340.00	-4.1	2,322	-0.18%
2022/08/30	105.1	338.60	87.8	338.73	340.50	17.3	2,251	0.77%	大買/
2022/08/29	102.5	321.52	78.8	320.33	328.00	23.7	2,121	1.12%	大買/
2022/08/26	0	0.00	1	300.00	300.50	-1	1,968	-0.05%
2022/08/25	8	298.75	2	297.75	298.00	6	1,994	0.30%
2022/08/24	7.6	303.68	8.4	304.04	299.50	-0.8	2,002	-0.04%
2022/08/23	4	301.13	6.1	303.98	302.00	-2.1	1,989	-0.10%
2022/08/22	5.8	298.34	20.1	299.79	296.50	-14.3	1,979	-0.72%
2022/08/19	6.1	303.53	2	303.25	303.50	4.1	1,964	0.21%
2022/08/18	6.1	306.98	2	312.00	306.00	4.1	1,949	0.21%
2022/08/17	0.1	313.50	2	312.00	311.00	-1.9	1,954	-0.10%
2022/08/16	3	312.33	9.1	312.49	314.50	-6.1	1,980	-0.31%
2022/08/15	5	309.40	4	309.38	310.00	1	1,974	0.05%
2022/08/12	3	308.67	2	308.00	307.00	1	1,968	0.05%
2022/08/11	19	315.37	17	313.41	311.00	2	1,961	0.10%
2022/08/10	4	314.38	10	314.95	315.50	-6	1,951	-0.31%
2022/08/09	5	314.90	4	314.75	316.00	1	1,970	0.05%
2022/08/08	5	310.10	1	312.00	311.50	4	2,021	0.20%
2022/08/05	15	311.47	5.3	315.05	315.00	9.7	2,016	0.48%
2022/08/04	3.1	306.05	2.2	305.66	306.50	0.9	2,015	0.05%
2022/08/03	2	303.25	2	305.97	302.50	0	2,012	0.00%
2022/08/02	9.5	304.54	1.1	304.62	306.00	8.5	2,087	0.41%
2022/08/01	5.2	312.58	5	315.40	311.50	0.2	2,104	0.01%
2022/07/29	2	318.25	12.5	319.62	321.00	-10.5	2,156	-0.49%
2022/07/28	9	316.50	4.2	312.53	312.50	4.9	2,230	0.22%
2022/07/27	149.1	311.81	7.1	311.15	314.50	142	2,210	6.42%	大買/鉅額交易
2022/07/26	3.1	305.16	3	303.83	301.50	0.1	2,181	0.01%
2022/07/25	5	310.20	2	310.50	310.00	3	2,169	0.14%
2022/07/22	30.2	318.66	20	311.93	310.00	10.2	2,168	0.47%
2022/07/21	2	314.25	35	315.07	314.00	-33	2,120	-1.56%
2022/07/20	7.8	314.23	4.1	314.54	312.00	3.7	2,105	0.18%
2022/07/19	17.4	317.08	14	315.82	315.00	3.4	2,077	0.16%
2022/07/18	20	331.28	22	330.95	334.50	-2	2,050	-0.10%
2022/07/15	8	314.06	9	316.11	320.00	-1	1,998	-0.05%
2022/07/14	188.1	306.86	300	305.69	309.00	-111.9	1,983	-5.64%	大買/大賣/鉅額交易
2022/07/13	7	318.71	4.1	317.13	315.50	2.9	1,977	0.15%
2022/07/12	11	318.32	2.1	318.99	315.50	9	1,967	0.45%
2022/07/11	1.1	322.74	1	325.00	326.00	0.1	1,956	0.00%
2022/07/08	4.1	331.33	2.1	324.49	330.50	2	1,950	0.10%
2022/07/07	23	323.78	28.3	324.42	329.00	-5.3	1,937	-0.27%
2022/07/06	16.2	310.93	18.2	310.98	315.50	-1.9	1,880	-0.10%
2022/07/05	7	292.79	9	297.44	297.50	-2	1,838	-0.11%
2022/07/04	20	295.78	5.2	299.85	294.00	14.8	1,837	0.81%
2022/07/01	3.1	297.94	0	0.00	291.00	3.1	1,843	0.17%
2022/06/30	3	308.50	4	308.75	308.50	-1	1,841	-0.05%
2022/06/29	1	306.47	0	0.00	306.50	1	1,836	0.05%
2022/06/28	1	312.00	1	314.00	314.00	0	1,855	0.00%
2022/06/27	144	313.53	9	313.39	312.00	135	1,876	7.20%	大買/鉅額交易
2022/06/24	4	304.63	6	303.75	305.00	-2	1,915	-0.10%
2022/06/23	1	294.50	2	299.50	293.50	-1	1,976	-0.05%
2022/06/22	2	296.00	4	297.13	294.00	-2	1,990	-0.10%
2022/06/21	0	0.00	3.1	293.97	298.50	-3.1	2,000	-0.15%
2022/06/20	7	289.64	32	294.13	283.50	-25	2,027	-1.23%
2022/06/17	5	297.20	241	298.51	298.00	-236	2,044	-11.54%	大賣/鉅額交易
2022/06/16	3.1	310.89	4.3	310.11	301.00	-1.3	2,077	-0.06%
2022/06/15	1	302.00	0	0.00	306.00	1	2,103	0.05%
2022/06/14	2	307.00	0	0.00	309.00	2	2,168	0.09%
2022/06/13	3	309.17	0	0.00	309.00	3	2,197	0.14%
2022/06/10	1	313.50	2	314.50	316.00	-1	2,229	-0.04%
2022/06/09	2.2	314.91	7	315.71	315.00	-4.8	2,247	-0.21%
2022/06/08	6.1	314.21	5.1	317.00	313.50	1	2,369	0.04%
2022/06/07	10.2	310.79	21	310.38	313.50	-10.8	2,439	-0.44%
2022/06/06	6	299.00	1	299.50	298.50	5	2,411	0.21%
2022/06/02	9	304.67	6.1	303.99	301.00	2.9	2,450	0.12%
2022/06/01	8	318.50	5	320.60	315.00	3	2,488	0.12%
2022/05/31	0.1	313.00	6	316.25	311.50	-5.9	2,472	-0.24%
2022/05/30	7.1	314.17	6	311.67	315.00	1.1	2,509	0.04%
2022/05/27	20	305.33	11	304.50	304.50	9	2,512	0.36%
2022/05/26	3.1	298.85	4.2	297.98	297.00	-1.1	2,532	-0.04%
2022/05/25	8.1	300.07	2	299.75	300.00	6.1	2,571	0.24%
2022/05/24	32	305.44	10	307.80	300.00	22	2,587	0.85%
2022/05/23	3.2	319.11	2	317.75	316.50	1.2	2,599	0.04%
2022/05/20	12	313.38	8	310.25	311.00	4	2,621	0.15%
2022/05/19	5	308.50	3	308.33	310.50	2	2,646	0.08%
2022/05/18	5	314.60	1	316.00	312.00	4	2,712	0.15%
2022/05/17	5	313.20	6	308.42	316.00	-1	2,738	-0.04%
2022/05/16	38.1	313.72	41.1	306.89	303.50	-3	2,745	-0.11%
2022/05/13	3.1	317.02	9.1	315.13	318.00	-6	2,719	-0.22%
2022/05/12	8	311.44	36	311.44	310.00	-28	2,770	-1.01%
2022/05/11	15.1	319.25	21	317.79	313.00	-5.9	2,852	-0.21%
2022/05/10	41.3	318.13	41	317.15	318.50	0.3	2,881	0.01%
2022/05/09	25	329.40	18	332.11	335.00	7	2,861	0.24%
2022/05/06	46	334.84	32	332.95	335.00	14	2,985	0.47%
2022/05/05	67	333.60	51.1	331.06	344.00	15.9	3,017	0.53%
2022/05/04	31.2	312.06	18.2	312.59	313.00	13	3,046	0.43%
2022/05/03	2	298.50	0	0.00	302.50	2	3,199	0.06%
2022/04/29	9	300.72	9.1	300.61	300.50	-0.1	3,308	0.00%
2022/04/28	1	298.50	1	294.50	294.00	0	3,378	0.00%
2022/04/27	8.1	291.51	6	294.42	294.50	2.1	3,423	0.06%
2022/04/26	1	304.50	6.1	305.57	305.00	-5.1	3,424	-0.15%
2022/04/25	4	301.74	4.1	301.85	299.00	0	3,421	0.00%
2022/04/22	9	313.78	19	311.13	308.50	-10	3,423	-0.29%
2022/04/21	1.1	317.33	5	316.50	317.50	-3.9	3,421	-0.11%
2022/04/20	6	314.92	6.2	314.62	315.00	-0.2	3,434	-0.01%
2022/04/19	5.1	311.17	32.1	308.83	310.00	-27	3,456	-0.78%
2022/04/18	2	301.25	3.2	301.32	300.00	-1.2	3,449	-0.03%
2022/04/15	0.2	298.00	11	295.05	299.00	-10.9	3,477	-0.31%
2022/04/14	2.1	298.02	3	299.83	299.50	-1	3,485	-0.03%
2022/04/13	6	290.67	7.1	292.08	298.00	-1.1	3,531	-0.03%
2022/04/12	15	285.30	33	286.79	286.50	-18	3,514	-0.51%
2022/04/11	11.2	288.95	5	291.00	287.50	6.2	3,506	0.18%
2022/04/08	1	300.97	8	301.06	301.00	-7	3,482	-0.20%
2022/04/07	4.1	299.63	5	298.60	299.50	-1	3,472	-0.03%
2022/04/06	5	296.60	1	297.50	301.00	4	3,463	0.12%
2022/04/01	0	0.00	1.1	297.14	299.50	-1.1	3,445	-0.03%
2022/03/31	15.6	301.07	31.1	297.35	296.50	-15.6	3,429	-0.45%
2022/03/30	11.2	309.02	42.3	309.15	309.50	-31.1	3,394	-0.92%
2022/03/29	11	303.45	15	300.00	304.50	-4	3,364	-0.12%
2022/03/28	34.6	297.58	111.4	296.09	294.00	-76.7	3,304	-2.32%	大賣/
2022/03/25	11	319.09	13.4	319.69	318.00	-2.4	3,224	-0.07%
2022/03/24	4	317.50	14.1	318.72	321.50	-10.1	3,207	-0.32%
2022/03/23	20	319.53	35	318.56	318.00	-15	3,190	-0.47%
2022/03/22	20.3	320.55	97.1	318.79	320.00	-76.8	3,151	-2.44%
2022/03/21	11.5	323.26	7	323.79	316.50	4.5	3,113	0.15%
2022/03/18	16.3	319.36	5	316.30	318.00	11.2	3,061	0.37%
2022/03/17	25.6	314.87	18.8	318.35	321.50	6.8	3,028	0.23%
2022/03/16	21.1	299.07	45.2	299.72	309.50	-24.1	2,950	-0.82%
2022/03/15	11.3	297.04	16	296.22	297.50	-4.8	2,915	-0.16%
2022/03/14	16.2	304.94	17.1	305.07	304.50	-0.9	2,882	-0.03%
2022/03/11	118.4	310.83	75.9	312.48	312.00	42.5	2,856	1.49%	大買/
2022/03/10	42.8	307.53	46.5	305.52	309.00	-3.7	2,728	-0.14%
2022/03/09	11	289.95	21.1	290.06	292.00	-10.1	2,632	-0.38%
2022/03/08	17	280.82	22	281.50	281.00	-5	2,602	-0.19%
2022/03/07	35	297.27	33	297.17	291.50	2	2,546	0.08%
2022/03/04	11.1	290.96	7	291.07	291.00	4.1	2,461	0.17%
2022/03/03	21.2	290.06	11.1	288.95	289.00	10.2	2,459	0.41%
2022/03/02	6	297.58	3	297.83	297.50	3	2,417	0.12%
2022/03/01	7	300.00	8.1	297.38	296.50	-1.1	2,400	-0.04%
2022/02/25	22.1	295.69	28.1	297.28	299.00	-6.1	2,378	-0.25%
2022/02/24	9.1	291.05	5	291.80	292.50	4.1	2,336	0.18%
2022/02/23	39.1	289.53	24.3	290.42	293.00	14.8	2,328	0.63%
2022/02/22	14	278.36	12.1	281.24	280.00	1.9	2,303	0.08%
2022/02/21	3.1	286.19	7	285.14	287.00	-4	2,283	-0.17%
2022/02/18	22.1	285.57	310.3	285.13	283.50	-288.2	2,272	-12.68%	大賣/鉅額交易
2022/02/17	10.1	297.04	27	298.48	298.00	-16.9	2,249	-0.75%
2022/02/16	5.2	299.03	2.3	299.61	294.50	2.9	2,204	0.13%
2022/02/15	8.1	298.90	6	296.50	295.50	2.1	2,174	0.10%
2022/02/14	2.2	301.24	32	298.36	296.50	-29.8	2,133	-1.40%
2022/02/11	180.1	304.15	30.4	301.76	309.00	149.7	2,088	7.17%	大買/鉅額交易
2022/02/10	37	298.23	31	294.92	292.00	6	1,997	0.30%
2022/02/09	81	299.38	78	298.97	304.50	3	1,946	0.15%
2022/02/08	195	301.49	75.2	307.26	306.50	119.8	1,889	6.34%	大買/鉅額交易
2022/02/07	55	301.32	37.2	300.45	306.00	17.8	1,752	1.02%
2022/01/26	77	291.86	175.3	292.17	295.00	-98.3	1,660	-5.92%	大賣/
2022/01/25	154.2	287.66	74.4	287.33	291.50	79.9	1,536	5.20%	大買/
2022/01/24	189.1	272.19	153.3	270.95	277.50	35.8	1,390	2.57%	大買/大賣/
2022/01/21	40.1	264.17	57.1	264.93	264.50	-17	1,282	-1.32%
2022/01/20	30.2	257.11	16.6	258.31	261.50	13.6	1,221	1.11%
2022/01/19	37	259.57	6	258.00	258.00	31	1,197	2.59%
2022/01/18	3	247.83	3	248.00	252.00	0	1,229	0.00%
2022/01/17	2	249.00	0	0.00	250.00	2	1,254	0.16%
2022/01/14	4.1	245.57	1	248.00	247.00	3.1	1,254	0.25%
2022/01/13	22.1	259.79	2	258.25	254.00	20.1	1,252	1.61%
2022/01/12	16	265.53	27.3	265.35	263.00	-11.3	1,259	-0.90%
2022/01/11	4.1	260.49	3	260.50	261.50	1.1	1,237	0.09%
2022/01/10	103	251.88	6.1	258.20	259.00	97	1,236	7.84%	大買/
2022/01/07	1	254.00	5	255.00	253.50	-4	1,275	-0.31%
2022/01/06	6.3	251.86	1	251.00	252.50	5.3	1,274	0.42%
2022/01/05	2	265.25	7	264.93	262.00	-5	1,227	-0.41%
2022/01/04	5.1	265.18	2.1	265.00	265.00	3	1,221	0.25%
2022/01/03	55	263.65	8	263.50	263.50	47	1,214	3.87%
2021/12/30	1	260.00	2.3	260.16	261.00	-1.3	1,229	-0.11%
2021/12/29	4	257.38	8.2	258.59	258.50	-4.2	1,253	-0.34%
2021/12/28	0	0.00	0.1	254.00	255.00	-0.1	1,304	-0.01%
2021/12/24	0	0.00	3.1	254.16	254.00	-3.1	1,329	-0.23%
2021/12/23	0.1	252.50	3.1	252.64	252.50	-3	1,348	-0.22%
2021/12/22	1	249.00	2	250.75	251.00	-1	1,364	-0.07%
2021/12/21	6	246.58	2.1	248.00	248.00	3.9	1,370	0.28%
2021/12/20	7.1	241.73	6	243.00	245.50	1.1	1,374	0.08%
2021/12/17	0.1	242.50	1	243.00	242.00	-0.9	1,375	-0.07%
2021/12/16	1	243.50	0	0.00	243.00	1	1,378	0.07%
2021/12/15	5	242.90	1	245.00	241.50	4	1,397	0.29%
2021/12/14	1	246.50	1.1	245.57	245.00	-0.1	1,389	-0.01%
2021/12/13	6.1	249.75	0	0.00	247.50	6.1	1,388	0.44%
2021/12/10	1	252.50	1	254.50	253.00	0	1,393	0.00%
2021/12/09	1	254.00	7	255.14	255.50	-6	1,392	-0.43%
2021/12/08	11.2	254.10	2	254.75	253.50	9.2	1,403	0.66%
2021/12/07	0	0.00	4	254.38	253.50	-4	1,399	-0.29%
2021/12/06	3.1	248.73	38	249.08	248.50	-34.9	1,427	-2.44%
2021/12/03	0.1	251.50	1	251.00	250.50	-0.9	1,436	-0.06%
2021/12/02	2	252.75	2.2	251.41	250.00	-0.2	1,444	-0.01%
2021/12/01	1	253.50	0	0.00	255.00	1	1,448	0.07%
2021/11/30	3	255.67	5	255.90	258.50	-2	1,454	-0.14%
2021/11/29	47.1	252.80	3.5	250.43	253.00	43.6	1,479	2.95%
2021/11/26	12	253.88	1	256.00	256.00	11	1,484	0.74%
2021/11/25	3	258.33	0	0.00	257.50	3	1,483	0.20%
2021/11/24	6	259.58	8	261.19	262.50	-2	1,488	-0.13%
2021/11/23	129	257.78	13	257.92	258.50	116	1,503	7.71%	大買/鉅額交易
2021/11/22	52	259.87	37	262.88	258.50	15	1,500	1.00%
2021/11/19	34.1	254.41	4	253.88	253.50	30.1	1,484	2.03%
2021/11/18	8	261.19	6	258.50	257.00	2	1,474	0.14%
2021/11/17	10	264.40	13	264.88	262.00	-3	1,475	-0.20%
2021/11/16	9	264.83	27.1	268.84	260.00	-18.1	1,477	-1.22%
2021/11/15	2	259.75	1	262.00	259.50	1	1,469	0.07%
2021/11/12	1	257.50	2	259.74	257.50	-1	1,480	-0.07%
2021/11/11	1	259.50	2	259.25	257.50	-1	1,484	-0.07%
2021/11/10	21	257.71	20.1	259.20	260.00	0.9	1,484	0.06%
2021/11/09	12.1	263.58	9.3	265.36	262.00	2.9	1,461	0.20%
2021/11/08	13.3	268.96	5.5	270.66	266.50	7.7	1,448	0.53%
2021/11/05	154	270.67	17.3	271.12	271.00	136.7	1,437	9.51%	大買/鉅額交易
2021/11/04	3	270.83	19	271.21	266.00	-16	1,423	-1.12%
2021/11/03	0	0.00	3	265.33	266.00	-3	1,392	-0.22%
2021/11/02	8.3	262.99	5.1	263.51	262.00	3.2	1,378	0.23%
2021/11/01	9.2	266.55	22	266.25	267.00	-12.8	1,356	-0.94%
2021/10/29	13	259.12	43	260.99	256.50	-30	1,344	-2.23%
2021/10/28	0.1	262.00	2	262.25	259.50	-1.9	1,339	-0.14%
2021/10/27	10	263.25	2.2	264.18	263.50	7.8	1,343	0.58%
2021/10/26	31	270.84	106.7	267.46	269.00	-75.7	1,321	-5.73%	大賣/
2021/10/25	6.1	266.64	10	266.45	265.00	-3.9	1,272	-0.30%
2021/10/22	9	259.00	17	260.26	260.00	-8	1,258	-0.64%
2021/10/21	7.1	261.28	5	260.20	258.00	2.1	1,257	0.16%
2021/10/20	9.2	264.33	6.7	265.25	265.50	2.5	1,244	0.20%
2021/10/19	4.2	261.43	2	260.50	259.50	2.2	1,217	0.18%
2021/10/18	5.5	259.26	3.3	258.12	258.50	2.2	1,203	0.18%
2021/10/15	14.1	264.93	86.5	263.33	264.00	-72.3	1,200	-6.03%
2021/10/14	0.1	253.00	1	255.00	246.50	-1	1,132	-0.08%
2021/10/13	0.1	248.50	1	248.00	253.00	-0.9	1,120	-0.08%
2021/10/12	0.2	249.83	0	0.00	248.50	0.2	1,115	0.01%
2021/10/08	1.1	254.10	2.2	255.73	255.50	-1.2	1,117	-0.10%
2021/10/07	19.3	252.23	3.3	250.00	254.50	16	1,120	1.43%
2021/10/06	2	245.75	26	247.23	247.50	-24	1,102	-2.18%
2021/10/05	95.2	242.17	30.3	241.44	244.50	64.9	1,086	5.97%
2021/10/04	0	0.00	4.3	245.50	245.50	-4.3	1,058	-0.41%
2021/09/30	21	224.21	6	224.83	223.50	15	1,094	1.37%
2021/09/29	4.1	222.88	9	224.56	222.00	-4.9	1,120	-0.44%
2021/09/28	15.4	231.86	4	231.79	229.50	11.4	1,119	1.02%
2021/09/27	0.2	243.70	22	244.14	243.00	-21.8	1,132	-1.92%
2021/09/24	24	249.50	22.1	251.19	250.00	1.9	1,136	0.17%
2021/09/23	2	249.50	23	249.26	248.00	-21	1,152	-1.82%
2021/09/22	4	247.00	12	247.58	247.50	-8	1,162	-0.69%
2021/09/17	5	246.60	39.2	245.99	248.50	-34.2	1,163	-2.94%
2021/09/16	0.1	240.00	10.1	240.50	240.00	-10	1,164	-0.85%
2021/09/15	23	234.93	32	238.17	238.00	-9	1,224	-0.73%
2021/09/14	19	238.82	38.1	241.21	238.00	-19.1	1,301	-1.47%
2021/09/13	0	0.00	7	238.29	238.00	-7	1,336	-0.52%
2021/09/10	96.2	234.24	1	237.00	237.00	95.2	1,346	7.07%
2021/09/09	37	237.69	5	238.00	238.00	32	1,345	2.38%
2021/09/08	4.3	239.24	60.3	240.36	239.50	-56	1,353	-4.14%
2021/09/07	1	230.50	3	234.67	234.00	-2	1,321	-0.15%
2021/09/06	52.1	233.72	0.1	236.50	231.00	52.1	1,310	3.97%
2021/09/03	3	236.50	3.2	237.38	236.50	-0.2	1,309	-0.01%
2021/09/02	2.3	233.76	4	234.75	235.50	-1.8	1,312	-0.13%
2021/09/01	7.1	238.21	7.2	237.17	235.50	-0.2	1,309	-0.01%
2021/08/31	0	0.00	1	222.00	227.50	-1	1,295	-0.08%
2021/08/30	1	219.48	3	221.33	221.00	-2	1,289	-0.15%
2021/08/27	9	219.61	15	220.90	217.50	-6	1,291	-0.46%
2021/08/26	5.5	224.28	20.1	229.13	221.50	-14.6	1,289	-1.13%
2021/08/25	2	231.50	6.2	230.91	234.00	-4.2	1,274	-0.33%
2021/08/24	1	228.00	16	225.25	230.50	-15	1,271	-1.18%
2021/08/23	15	216.97	3	216.67	217.00	12	1,262	0.95%
2021/08/20	8	215.06	7	218.43	214.00	1	1,269	0.08%
2021/08/19	4.2	214.93	8	217.44	216.50	-3.8	1,266	-0.30%
2021/08/18	16.5	215.65	8.1	217.21	220.00	8.4	1,267	0.66%
2021/08/17	2.2	228.67	4	222.39	218.00	-1.8	1,271	-0.14%
2021/08/16	0	0.00	8	228.31	230.50	-8	1,314	-0.61%
2021/08/13	2	235.75	4	234.38	233.00	-2	1,338	-0.15%
2021/08/12	1	241.00	0.1	240.00	238.50	0.9	1,368	0.07%
2021/08/11	2.2	241.07	8	238.25	238.50	-5.8	1,402	-0.42%
2021/08/10	3.1	243.68	1	242.85	241.00	2.1	1,464	0.15%
2021/08/09	1	248.00	1.3	248.26	247.50	-0.3	1,513	-0.02%
2021/08/06	3	248.67	1	249.50	247.50	2	1,524	0.13%
2021/08/05	1.1	250.60	4.1	251.02	251.50	-3	1,531	-0.20%
2021/08/04	7	250.93	7.1	252.11	250.00	-0.1	1,542	-0.01%
2021/08/03	8.2	257.79	8	254.38	251.00	0.2	1,548	0.01%
2021/08/02	9	256.22	6.1	254.75	256.00	2.9	1,535	0.19%
2021/07/30	8	257.19	26	256.35	257.00	-18	1,537	-1.17%
2021/07/29	2	250.75	0	0.00	251.00	2	1,527	0.13%
2021/07/28	3.1	246.24	8	250.00	250.00	-4.9	1,534	-0.32%
2021/07/27	1.3	250.39	10	259.20	248.00	-8.7	1,553	-0.56%
2021/07/26	4.1	254.19	6	254.67	254.00	-1.9	1,541	-0.12%
2021/07/23	3	250.50	3.1	248.55	247.50	-0.1	1,547	-0.01%
2021/07/22	12.2	244.60	1.1	245.00	245.00	11.1	1,547	0.72%
2021/07/21	1	242.00	1.2	243.59	242.00	-0.2	1,543	-0.01%
2021/07/20	5.2	241.83	3.2	241.17	239.00	2	1,537	0.13%
2021/07/19	11	249.05	0	0.00	249.00	11	1,527	0.72%
2021/07/16	2	252.50	6	250.50	252.00	-4	1,534	-0.26%
2021/07/15	2	253.75	5.1	253.21	251.50	-3.1	1,534	-0.20%
2021/07/14	5.2	252.43	6	254.75	252.50	-0.8	1,550	-0.05%
2021/07/13	35.2	259.57	16.2	261.98	255.00	18.9	1,548	1.22%
2021/07/12	5	258.80	0.1	258.00	259.00	4.9	1,544	0.32%
2021/07/09	7	257.64	7.1	256.44	256.00	-0.1	1,549	-0.01%
2021/07/08	9	261.44	13.2	262.39	258.00	-4.2	1,572	-0.27%
2021/07/07	16.1	269.39	11.2	269.83	272.00	4.9	1,562	0.31%
2021/07/06	22	265.11	11.7	265.16	265.00	10.3	1,522	0.67%
2021/07/05	20.3	257.09	15.2	258.42	259.00	5.1	1,510	0.34%
2021/07/02	7.7	254.74	4.5	254.89	257.00	3.1	1,512	0.21%
2021/07/01	1.2	256.50	4.5	258.21	252.50	-3.3	1,529	-0.21%
2021/06/30	5.2	260.82	5	261.50	259.00	0.2	1,536	0.01%
2021/06/29	10.1	264.43	2.1	263.31	262.50	8	1,544	0.52%
2021/06/28	1.4	265.43	15.2	265.30	265.00	-13.9	1,557	-0.89%
2021/06/25	4.1	268.85	5	266.20	264.00	-0.9	1,561	-0.06%
2021/06/24	48.5	271.76	41.2	267.00	266.00	7.3	1,549	0.47%
2021/06/23	42.8	270.63	77.6	268.77	273.50	-34.8	1,510	-2.31%
2021/06/22	57.2	258.34	10.2	257.74	254.00	47	1,463	3.21%
2021/06/21	5	244.30	6.2	242.45	245.00	-1.2	1,425	-0.08%
2021/06/18	24	245.31	5	244.90	245.50	19	1,430	1.33%
2021/06/17	6	243.83	24.2	242.14	242.50	-18.2	1,430	-1.27%
2021/06/16	3.1	238.00	4.2	240.38	239.00	-1.2	1,436	-0.08%
2021/06/15	4.1	237.76	0	0.00	238.50	4.1	1,445	0.28%
2021/06/11	13.1	238.05	0	0.00	237.00	13.1	1,461	0.90%
2021/06/10	5.1	240.01	71.1	240.65	240.00	-66	1,466	-4.50%
2021/06/09	1	237.50	5	236.40	235.00	-4	1,464	-0.27%
2021/06/08	40.1	233.25	0	233.50	231.50	40	1,475	2.71%
2021/06/07	3.1	235.34	4	236.75	237.00	-0.9	1,472	-0.06%
2021/06/04	19.1	238.05	5	239.10	236.50	14.1	1,490	0.94%
2021/06/03	15	239.50	0	0.00	238.00	15	1,504	1.00%
2021/06/02	1.3	242.95	7	242.64	240.00	-5.7	1,512	-0.37%
2021/06/01	3	246.00	1	243.75	246.00	2	1,531	0.13%
2021/05/31	1.2	242.60	5	243.30	243.50	-3.8	1,545	-0.24%
2021/05/28	3	240.00	14	238.79	241.00	-11	1,592	-0.69%
2021/05/27	0	237.00	18	235.81	234.50	-18	1,601	-1.12%
2021/05/26	15	235.27	57	236.15	233.00	-42	1,604	-2.62%
2021/05/25	83	233.64	26	233.40	232.00	56.9	1,598	3.56%
2021/05/24	53	224.78	37	226.86	235.00	16	1,569	1.02%
2021/05/21	28	215.88	6	216.08	218.00	22	1,527	1.44%
2021/05/20	12	213.96	88	215.27	215.50	-76	1,525	-4.98%
2021/05/19	57.1	210.14	18	209.06	209.00	39.1	1,517	2.58%
2021/05/18	64.2	209.48	53	214.60	214.50	11.2	1,511	0.74%
2021/05/17	37	213.58	12	214.58	213.50	25	1,481	1.69%
2021/05/14	2	241.49	1	238.00	237.00	1	1,446	0.07%
2021/05/13	1.1	236.82	23.4	237.68	238.00	-22.3	1,453	-1.53%
2021/05/12	8	244.63	6.2	241.94	240.00	1.8	1,477	0.12%
2021/05/11	1.2	245.89	3	247.17	244.50	-1.9	1,515	-0.12%
2021/05/10	1	256.00	0	0.00	255.00	1	1,567	0.06%
2021/05/07	3.2	259.87	3	261.67	262.00	0.2	1,623	0.01%
2021/05/06	4.3	250.25	11.4	250.84	252.00	-7.2	1,707	-0.42%
2021/05/05	1.3	246.63	4.2	246.54	242.00	-2.9	1,847	-0.16%
2021/05/04	11.2	249.28	11	248.29	251.00	0.2	1,927	0.01%
2021/05/03	3.1	260.65	2.1	259.77	258.00	1	1,933	0.05%
2021/04/29	13.2	261.90	3	262.50	261.00	10.2	2,010	0.51%
2021/04/28	31	265.60	1	266.50	264.50	30	2,025	1.48%
2021/04/27	8	268.94	3	269.17	268.50	5	2,049	0.24%
2021/04/26	1	269.50	0	271.00	271.50	1	2,092	0.05%
2021/04/23	1	268.50	3	270.17	270.50	-2	2,179	-0.09%
2021/04/22	5	269.50	7.3	269.52	269.00	-2.3	2,243	-0.10%
2021/04/21	3	268.83	16.1	268.81	268.00	-13.1	2,306	-0.57%
2021/04/20	14.4	266.42	1	267.00	266.00	13.4	2,308	0.58%
2021/04/19	1.2	266.83	11.1	266.69	266.50	-9.9	2,309	-0.43%
2021/04/16	1.3	267.23	9	269.11	269.50	-7.7	2,324	-0.33%
2021/04/15	15	267.10	5	267.10	267.00	10	2,377	0.42%
2021/04/14	8.1	265.41	8.2	269.11	270.00	-0.1	2,407	-0.01%
2021/04/13	10.2	272.54	9.2	271.14	269.50	1	2,446	0.04%
2021/04/12	3.1	278.00	5	279.60	276.50	-1.9	2,539	-0.07%
2021/04/09	5.2	281.13	2.1	281.52	281.00	3.1	2,637	0.12%
2021/04/08	5.2	283.16	16.2	283.87	284.00	-11	2,625	-0.42%
2021/04/07	28.3	280.90	16.2	280.27	283.00	12	2,606	0.46%
2021/04/06	4	272.50	14	272.61	273.50	-10	2,562	-0.39%
2021/04/01	4.8	270.85	6	273.25	270.50	-1.2	2,554	-0.05%
2021/03/31	8.6	270.02	3.4	270.76	266.00	5.2	2,539	0.20%
2021/03/30	5	271.80	8.9	271.21	271.50	-3.9	2,529	-0.15%
2021/03/29	2.1	268.77	1.2	269.79	269.00	0.9	2,527	0.04%
2021/03/26	15.3	268.08	2.6	267.83	268.00	12.7	2,534	0.50%
2021/03/25	16	265.13	5.3	265.35	263.50	10.8	2,523	0.43%
2021/03/24	7.2	269.18	0.1	268.50	268.50	7.1	2,505	0.28%
2021/03/23	5.2	269.65	4.2	271.00	270.00	1	2,517	0.04%
2021/03/22	11.2	270.23	2	271.25	270.00	9.2	2,536	0.36%
2021/03/19	2.2	276.58	4	275.64	274.00	-1.8	2,540	-0.07%
2021/03/18	3.3	278.50	3.3	278.94	280.00	0	2,539	0.00%
2021/03/17	4.4	275.75	0	0.00	275.50	4.4	2,551	0.17%
2021/03/16	27.2	278.10	1.1	280.45	278.00	26.2	2,556	1.02%
2021/03/15	14.2	275.55	9	275.33	275.50	5.2	2,566	0.20%
2021/03/12	7.2	276.96	1.1	274.70	276.50	6.1	2,572	0.24%
2021/03/11	6.4	277.93	4.1	279.12	279.50	2.3	2,578	0.09%
2021/03/10	7.4	276.24	11	278.50	273.00	-3.6	2,583	-0.14%
2021/03/09	11.2	271.44	18.5	271.15	270.50	-7.3	2,571	-0.29%
2021/03/08	10.4	277.01	4	276.50	274.00	6.4	2,561	0.25%
2021/03/05	9.2	279.79	9	277.00	280.00	0.2	2,570	0.01%
2021/03/04	8.1	278.05	7	279.00	275.50	1.1	2,556	0.04%
2021/03/03	26.4	279.43	13.3	281.18	278.00	13.2	2,547	0.52%
2021/03/02	8.3	296.33	4.3	291.49	287.50	3.9	2,505	0.16%
2021/02/26	18.6	298.76	3	299.17	298.00	15.6	2,544	0.61%
2021/02/25	12	305.75	16.1	304.98	305.00	-4.1	2,552	-0.16%
2021/02/24	13.6	301.00	7	303.35	300.50	6.6	2,549	0.26%
2021/02/23	9.4	303.41	9	302.39	301.50	0.4	2,555	0.02%
2021/02/22	7.2	305.19	13.4	306.08	306.00	-6.2	2,564	-0.24%
2021/02/19	12.6	305.15	14	306.22	305.00	-1.5	2,554	-0.06%
2021/02/18	41.7	310.54	7.3	308.77	312.50	34.3	2,556	1.34%
2021/02/17	7.2	303.53	7.1	304.31	307.00	0.1	2,581	0.00%
2021/02/05	3.2	296.81	3	296.83	295.00	0.2	2,563	0.01%
2021/02/04	5.1	299.42	5	298.00	298.50	0.1	2,572	0.00%
2021/02/03	6.6	302.17	4.2	304.71	300.00	2.4	2,587	0.09%
2021/02/02	9.3	298.40	22.1	299.94	301.00	-12.7	2,581	-0.49%
2021/02/01	30	302.72	21.8	301.15	295.00	8.2	2,599	0.32%
2021/01/29	26.2	310.49	18.2	309.46	310.50	8	2,561	0.31%
2021/01/28	40.4	305.36	28.3	306.38	306.00	12.1	2,507	0.48%
2021/01/27	91.6	316.10	105.8	315.32	312.50	-14.2	2,443	-0.58%	大賣/
2021/01/26	30.9	302.97	23.3	300.39	298.50	7.6	2,311	0.33%
2021/01/25	9.3	292.88	6.1	292.30	292.00	3.2	2,228	0.14%
2021/01/22	36.1	292.19	38.2	294.29	298.00	-2.1	2,208	-0.10%
2021/01/21	9.2	285.95	14.3	285.80	286.00	-5.1	2,133	-0.24%
2021/01/20	13.3	281.99	102.9	280.16	278.50	-89.5	2,103	-4.26%	大賣/
2021/01/19	31.8	285.24	14.1	285.34	283.50	17.6	2,075	0.85%
2021/01/18	20.3	284.24	20.1	280.66	281.00	0.2	2,032	0.01%
2021/01/15	13.1	276.58	21.3	275.05	275.00	-8.2	1,942	-0.42%
2021/01/14	18.1	274.00	60.2	273.80	274.00	-42.2	1,879	-2.24%
2021/01/13	3.8	264.98	20	264.23	266.00	-16.2	1,812	-0.89%
2021/01/12	17.1	264.26	6	261.92	261.00	11.1	1,814	0.61%
2021/01/11	32.7	267.76	25	265.18	267.50	7.7	1,801	0.43%
2021/01/08	22	271.41	13.1	270.73	264.00	8.9	1,792	0.50%
2021/01/07	19	265.63	9.1	267.97	268.50	9.9	1,739	0.57%
2021/01/06	38	265.67	35.2	267.95	267.00	2.8	1,710	0.16%
2021/01/05	45.1	272.07	22	271.68	265.50	23.1	1,652	1.40%
2021/01/04	14.1	263.42	52.7	266.20	267.50	-38.6	1,545	-2.50%
2020/12/31	1	247.00	9	246.33	243.50	-8	1,466	-0.55%
2020/12/30	3	243.83	75	244.01	243.50	-72	1,474	-4.88%
2020/12/29	0.1	245.50	6	245.00	245.50	-5.9	1,484	-0.40%
2020/12/28	7	246.00	43	245.52	244.00	-36	1,490	-2.41%
2020/12/25	10.2	243.69	6.9	243.88	246.00	3.3	1,500	0.22%
2020/12/24	11.1	238.69	119.2	239.12	240.50	-108.1	1,516	-7.13%	大賣/鉅額交易
2020/12/23	5	234.20	9	234.50	234.50	-4	1,533	-0.26%
2020/12/22	10.1	238.52	6	237.58	236.50	4.1	1,562	0.26%
2020/12/21	5	242.70	2	241.25	241.00	3	1,582	0.19%
2020/12/18	8	244.38	7	246.71	242.50	1	1,585	0.06%
2020/12/17	6	249.08	9	248.78	250.50	-3	1,584	-0.19%
2020/12/16	2.1	247.48	13	247.38	248.00	-10.9	1,597	-0.68%
2020/12/15	10	240.05	4	243.88	238.00	6	1,600	0.37%
2020/12/14	13	242.58	3	244.67	242.50	10	1,592	0.63%
2020/12/11	5	245.10	19	244.39	244.50	-14	1,599	-0.88%
2020/12/10	13	240.15	3	241.33	244.00	10	1,594	0.63%
2020/12/09	13	244.88	1.1	245.36	245.00	11.9	1,592	0.75%
2020/12/08	15.1	242.12	1	242.50	242.50	14.1	1,604	0.88%
2020/12/07	15	240.77	47	238.95	239.50	-32	1,599	-2.00%
2020/12/04	9	243.17	21	243.36	243.00	-12	1,595	-0.75%
2020/12/03	1	245.00	7	246.07	244.00	-6	1,590	-0.38%
2020/12/02	9	244.11	20	244.35	245.50	-11	1,615	-0.68%
2020/12/01	2	246.25	20	247.55	247.00	-18	1,629	-1.10%
2020/11/30	15	248.63	13	251.11	245.00	2	1,648	0.12%
2020/11/27	5.2	250.57	11	250.82	250.00	-5.9	1,660	-0.35%
2020/11/26	4	248.88	6	247.33	248.00	-2	1,779	-0.11%
2020/11/25	29.1	249.74	40.1	251.51	245.00	-11	1,797	-0.61%
2020/11/24	8.3	242.55	5	243.30	246.50	3.3	1,782	0.18%
2020/11/23	7	241.93	14	241.68	243.50	-7	1,855	-0.38%
2020/11/20	24	243.50	9	240.78	242.50	15	1,900	0.79%
2020/11/19	1	240.50	3	238.17	238.00	-2	1,904	-0.11%
2020/11/18	1	235.50	22	236.75	235.00	-21	1,986	-1.06%
2020/11/17	3	236.50	6	238.08	238.00	-3	2,119	-0.14%
2020/11/16	11	231.14	24.2	229.34	232.50	-13.2	2,162	-0.61%
2020/11/13	13	236.92	4	238.75	238.50	9	2,199	0.41%
2020/11/12	26.1	237.24	17	238.15	234.50	9.1	2,258	0.40%
2020/11/11	9	241.94	8.1	245.34	241.00	0.9	2,271	0.04%
2020/11/10	7.1	243.32	2.2	243.21	243.00	4.9	2,343	0.21%
2020/11/09	21.1	242.39	29	242.83	243.50	-7.9	2,364	-0.33%
2020/11/06	2.1	230.48	6	229.33	230.00	-3.9	2,304	-0.17%
2020/11/05	1.1	227.50	4	228.63	228.00	-2.9	2,305	-0.13%
2020/11/04	11.1	228.20	15	228.40	229.50	-3.9	2,306	-0.17%
2020/11/03	6	220.50	11	222.82	224.00	-5	2,310	-0.22%
2020/11/02	4	217.75	2	216.25	215.00	2	2,356	0.08%
2020/10/30	0	0.00	1.1	218.64	219.50	-1.1	2,356	-0.05%
2020/10/29	118	217.18	4	218.00	220.00	114	2,346	4.86%	大買/鉅額交易
2020/10/28	1	219.00	9	218.17	220.00	-8	2,339	-0.34%
2020/10/27	4	217.13	1	216.00	217.00	3	2,345	0.13%
2020/10/26	4.1	220.15	22	219.45	220.00	-17.9	2,347	-0.76%
2020/10/23	2	220.00	4	219.13	219.50	-2	2,360	-0.08%
2020/10/22	8	219.31	4	219.38	218.00	4	2,382	0.17%
2020/10/21	9	221.11	18	220.56	220.00	-9	2,393	-0.38%
2020/10/20	5	219.50	9	218.50	220.00	-4	2,402	-0.17%
2020/10/19	1	217.00	31	216.34	216.50	-30	2,403	-1.25%
2020/10/16	5	216.20	35	216.83	214.00	-30	2,406	-1.25%
2020/10/15	4	215.75	39	217.06	217.50	-35	2,399	-1.46%
2020/10/14	12	217.71	19	219.82	217.50	-7	2,393	-0.29%
2020/10/13	4	218.75	3	221.17	218.50	1	2,392	0.04%
2020/10/12	7	218.43	3	218.67	219.50	4	2,390	0.17%
2020/10/08	28	219.45	20	220.18	219.00	8	2,421	0.33%
2020/10/07	22	225.20	2	224.50	224.00	20	2,430	0.82%
2020/10/06	10	229.50	8	229.69	229.00	2	2,430	0.08%
2020/10/05	2	230.00	2	229.00	230.00	0	2,437	0.00%
2020/09/30	4	223.00	2	225.00	225.50	2	2,477	0.08%
2020/09/29	3	222.17	3	223.83	222.50	0	2,487	0.00%
2020/09/28	10	220.30	7	222.50	219.50	3	2,522	0.12%
2020/09/25	8	226.06	9	226.61	225.50	-1	2,527	-0.04%
2020/09/24	9	235.00	10.1	233.34	231.50	-1.1	2,540	-0.04%
2020/09/23	4	245.50	43	246.79	245.00	-39	2,568	-1.52%
2020/09/22	9	249.11	2	249.75	249.00	7	2,575	0.27%
2020/09/21	11	251.18	7.2	252.46	251.00	3.8	2,568	0.15%
2020/09/18	7.3	246.28	21	246.02	246.00	-13.7	2,544	-0.54%
2020/09/17	3	237.17	0.2	238.00	238.00	2.8	2,515	0.11%
2020/09/16	22	237.59	1	239.50	236.00	21	2,533	0.83%
2020/09/15	23	234.87	4	235.13	235.00	19	2,529	0.75%
2020/09/14	9	232.28	2	235.00	232.50	7	2,531	0.28%
2020/09/11	27	236.26	36	237.50	238.00	-9	2,521	-0.36%
2020/09/10	4	241.13	0	0.00	239.00	4	2,495	0.16%
2020/09/09	12	243.92	19	242.50	244.00	-7	2,507	-0.28%
2020/09/08	2	244.75	6.1	246.23	245.50	-4.1	2,506	-0.16%
2020/09/07	20	244.78	19	242.47	242.50	1	2,520	0.04%
2020/09/04	11	251.18	9	250.89	251.50	2	2,515	0.08%
2020/09/03	16	258.31	26	258.12	256.00	-10	2,523	-0.40%
2020/09/02	6	255.33	9	254.33	257.50	-3	2,533	-0.12%
2020/09/01	53	255.68	81.1	258.25	256.00	-28.1	2,523	-1.11%
2020/08/31	46	248.13	2	242.80	247.00	44	2,408	1.83%
2020/08/28	18.1	247.59	35	247.27	245.00	-16.9	2,394	-0.71%
2020/08/27	109.1	247.15	102.4	246.41	246.00	6.7	2,371	0.28%	大買/大賣/
2020/08/26	19	241.13	31	241.53	238.50	-12	2,294	-0.52%
2020/08/25	6	238.50	3	238.17	239.00	3	2,283	0.13%
2020/08/24	55	239.89	15	240.13	241.00	40	2,264	1.77%
2020/08/21	46.1	234.10	50	235.49	242.00	-3.9	2,198	-0.18%
2020/08/20	37	222.24	49	222.90	220.00	-12	2,106	-0.57%
2020/08/19	14	229.53	26	230.73	230.00	-12	2,050	-0.58%
2020/08/18	11	225.45	26	226.54	225.00	-15	1,964	-0.76%
2020/08/17	9	220.44	31.6	219.92	220.50	-22.6	1,894	-1.19%
2020/08/14	248.2	218.36	54	217.82	217.50	194.2	1,872	10.37%	大買/鉅額交易
2020/08/13	39	212.62	20	214.20	210.00	19	1,780	1.07%
2020/08/12	28	209.57	8	209.31	209.00	20	1,753	1.14%
2020/08/11	162.2	209.57	17	210.21	208.50	145.2	1,752	8.29%	大買/鉅額交易
2020/08/10	0.1	206.00	0	0.00	205.50	0.1	1,741	0.01%
2020/08/07	4.5	205.89	44	207.33	208.50	-39.5	1,748	-2.26%
2020/08/06	13.2	206.67	122	204.65	208.00	-108.8	1,721	-6.32%	大賣/鉅額交易
2020/08/05	125	196.82	2	197.00	196.50	123	1,676	7.34%	大買/鉅額交易
2020/08/04	3	197.17	0	0.00	197.50	3	1,681	0.18%
2020/08/03	1	195.50	1	197.00	196.00	0	1,695	0.00%
2020/07/31	3	194.00	3	196.00	195.50	0	1,702	0.00%
2020/07/30	28	195.36	62	195.57	199.00	-34	1,708	-1.99%
2020/07/29	1	190.50	52	190.45	193.00	-51	1,729	-2.95%
2020/07/28	60	191.66	13	195.00	190.00	47	1,750	2.68%
2020/07/27	26	195.73	16	195.56	195.00	10	1,822	0.55%
2020/07/24	20	200.58	10	202.65	199.00	10	1,819	0.55%
2020/07/23	21	205.45	13	205.81	204.00	8	1,816	0.44%
2020/07/22	13	206.69	2	205.00	205.00	11	1,824	0.60%
2020/07/21	7.1	208.06	14	208.18	208.00	-6.9	1,815	-0.38%
2020/07/20	15	203.80	4	204.50	204.50	11	1,816	0.61%
2020/07/17	19.1	204.29	34	205.34	203.50	-14.9	1,829	-0.81%
2020/07/16	17	203.50	16.1	205.77	202.50	1	1,845	0.05%
2020/07/15	29	206.29	19	208.55	202.00	10	1,851	0.54%
2020/07/14	22	216.73	9	217.44	217.50	13	1,861	0.70%
2020/07/13	8.2	213.64	11	214.91	216.50	-2.8	1,875	-0.15%
2020/07/10	10	211.05	20	212.68	210.00	-10	1,917	-0.52%
2020/07/09	15	216.67	10	216.50	215.50	5	1,916	0.26%
2020/07/08	14	220.39	9	220.11	220.50	5	1,881	0.27%
2020/07/07	24	222.56	10	222.40	221.50	14	1,876	0.75%
2020/07/06	37.2	227.56	12	226.83	229.50	25.2	1,877	1.34%
2020/07/03	31.1	224.74	48	225.05	224.00	-17	1,883	-0.90%
2020/07/02	22	219.45	36	221.03	219.00	-14	1,878	-0.75%
2020/07/01	13	214.19	9	214.00	213.00	4	1,836	0.22%
2020/06/30	8.1	210.30	2	210.50	210.00	6.1	1,851	0.33%
2020/06/29	5	211.40	4	211.25	210.50	1	1,914	0.05%
2020/06/24	2.1	215.49	5	215.80	215.50	-3	1,949	-0.15%
2020/06/23	26	216.15	20	216.53	216.00	6	1,998	0.30%
2020/06/22	8	214.75	6	214.17	215.00	2	2,034	0.10%
2020/06/19	6.1	213.64	3	212.00	211.50	3.1	2,083	0.15%
2020/06/18	3	210.17	0	0.00	210.00	3	2,118	0.14%
2020/06/17	3	208.67	8	209.38	208.50	-5	2,154	-0.23%
2020/06/16	8	207.94	8	208.38	210.50	0	2,206	0.00%
2020/06/15	6	206.83	1	205.00	205.00	5	2,240	0.22%
2020/06/12	9	202.94	8	205.06	209.50	1	2,268	0.04%
2020/06/11	10	211.35	39.2	210.46	207.50	-29.2	2,286	-1.28%
2020/06/10	23.2	213.35	26	213.48	214.50	-2.8	2,288	-0.12%
2020/06/09	69	212.12	30.4	211.99	210.00	38.6	2,333	1.65%
2020/06/08	6	207.17	9	207.50	207.00	-3	2,320	-0.13%
2020/06/05	4	208.25	11	207.77	209.00	-7	2,323	-0.30%
2020/06/04	20	206.68	15.2	208.38	206.00	4.8	2,333	0.21%
2020/06/03	18.2	206.43	17	206.71	208.00	1.2	2,340	0.05%
2020/06/02	13	202.54	9	204.56	202.00	4	2,314	0.17%
2020/06/01	38	203.29	48	203.09	204.50	-10	2,304	-0.43%
2020/05/29	6	194.58	4	194.88	196.50	2	2,268	0.09%
2020/05/28	22	195.68	32	194.86	193.50	-10	2,271	-0.44%
2020/05/27	24	194.27	17	194.24	194.50	7	2,271	0.31%
2020/05/26	1	189.50	12	190.04	189.00	-11	2,282	-0.48%
2020/05/25	5	186.00	8	184.81	188.00	-3	2,294	-0.13%
2020/05/22	2	185.25	9	186.89	184.50	-7	2,305	-0.30%
2020/05/21	5	187.80	16	188.41	186.50	-11	2,312	-0.48%
2020/05/20	14	188.46	4	189.25	189.00	10	2,316	0.43%
2020/05/19	15	187.10	9	185.28	186.50	6	2,327	0.26%
2020/05/18	15.2	180.61	4	181.75	181.50	11.2	2,329	0.48%
2020/05/15	0	0.00	2	183.25	181.00	-2	2,339	-0.09%
2020/05/14	22	185.39	0	0.00	181.50	22	2,338	0.94%
2020/05/13	5	186.90	4	187.00	187.50	1	2,343	0.04%
2020/05/12	9	189.78	19	191.50	188.00	-10	2,372	-0.42%
2020/05/11	4	190.38	8	190.13	190.00	-4	2,383	-0.17%
2020/05/08	6.2	189.97	2	189.00	189.50	4.2	2,399	0.18%
2020/05/07	4	188.63	9	188.61	188.50	-5	2,430	-0.21%
2020/05/06	5	186.90	8	186.50	186.50	-3	2,497	-0.12%
2020/05/05	5	190.80	11	190.50	190.00	-6	2,546	-0.24%
2020/05/04	12	188.25	12	188.08	187.50	0	2,567	0.00%
2020/04/30	35	192.59	86	192.35	196.50	-51	2,588	-1.97%
2020/04/29	12	183.42	4	183.63	183.50	8	2,527	0.32%
2020/04/28	19	181.03	19	181.68	181.50	0	2,542	0.00%
2020/04/27	7	179.79	21	179.00	180.00	-14	2,584	-0.54%
2020/04/24	11	175.64	8	175.63	176.00	3	2,588	0.12%
2020/04/23	2	176.75	9	178.72	175.00	-7	2,603	-0.27%
2020/04/22	2.1	171.89	1	172.50	176.50	1.1	2,625	0.04%
2020/04/21	10	174.80	11	174.91	174.00	-1	2,654	-0.04%
2020/04/20	18	178.50	13	178.27	177.50	5	2,688	0.19%
2020/04/17	30	182.00	45	183.12	179.50	-15	2,713	-0.55%
2020/04/16	16	184.19	8	183.94	183.50	8	2,699	0.30%
2020/04/15	16	180.47	24.1	180.48	183.00	-8.1	2,735	-0.30%
2020/04/14	5	172.90	4	172.63	173.50	1	2,818	0.04%
2020/04/13	3	169.00	2	171.25	169.00	1	2,881	0.03%
2020/04/10	10	170.35	16	171.25	171.50	-6	2,901	-0.21%
2020/04/09	21	171.31	131	166.61	168.00	-110	2,944	-3.74%	大賣/鉅額交易
2020/04/08	24	172.98	9.1	173.58	175.00	15	2,969	0.50%
2020/04/07	11	168.82	26	168.02	169.50	-15	2,948	-0.51%
2020/04/06	0	0.00	16	164.94	166.00	-16	2,928	-0.55%
2020/04/01	27	164.78	11.1	164.88	164.50	15.9	2,941	0.54%
2020/03/31	49	162.52	54	161.79	164.00	-5	2,946	-0.17%
2020/03/30	19	154.45	9	152.39	160.00	10	2,990	0.33%
2020/03/27	24	156.54	21	154.36	151.00	3	2,992	0.10%
2020/03/26	16	150.63	13	150.15	153.00	3	2,943	0.10%
2020/03/25	17	143.26	17	145.56	147.50	0	2,905	0.00%
2020/03/24	7	133.93	9	134.39	134.50	-2	2,870	-0.07%
2020/03/23	17	129.62	4	130.50	128.50	13	2,837	0.46%
2020/03/20	17	141.62	14	141.00	141.50	3	2,846	0.11%
2020/03/19	39	136.03	37	137.42	133.50	2	2,807	0.07%
2020/03/18	9	150.06	9	151.61	148.00	0	2,782	0.00%
2020/03/17	13	147.42	17	149.71	147.00	-4	2,769	-0.14%
2020/03/16	4	159.09	25	154.36	153.50	-21	2,767	-0.76%
2020/03/13	72	160.05	54	159.05	163.50	18	2,764	0.65%
2020/03/12	11.1	179.36	10	177.85	175.00	1.1	2,736	0.04%
2020/03/11	20	191.58	9	191.33	188.00	11	2,737	0.40%
2020/03/10	17	184.24	36	182.11	187.50	-19	2,729	-0.70%
2020/03/09	11	187.68	11	189.27	183.50	0	2,730	0.00%
2020/03/06	2	195.75	1	195.50	195.50	1	2,734	0.04%
2020/03/05	6	195.83	8	196.00	196.50	-2	2,773	-0.07%
2020/03/04	17	191.68	11	191.18	192.00	6	2,806	0.21%
2020/03/03	7	194.57	8	194.50	193.50	-1	2,844	-0.04%
2020/03/02	14	186.87	18	188.50	189.00	-4	2,856	-0.14%
2020/02/27	37	195.77	103	199.92	191.50	-66	2,843	-2.32%	大賣/
2020/02/26	8	205.69	3	203.50	204.00	5	2,816	0.18%
2020/02/25	16	205.75	11	206.59	207.50	5	2,823	0.18%
2020/02/24	2	209.00	1	209.00	208.50	1	2,846	0.04%
2020/02/21	50	211.63	1	213.00	211.00	49	2,893	1.69%
2020/02/20	4	216.38	9	216.50	215.00	-5	2,942	-0.17%
2020/02/19	5	214.70	14	214.36	214.50	-9	2,981	-0.30%
2020/02/18	7	214.00	7	212.71	211.00	0	3,045	0.00%
2020/02/17	4	211.88	6	212.08	212.50	-2	3,076	-0.07%
2020/02/14	7	214.07	11	213.50	215.00	-4	3,075	-0.13%
2020/02/13	21	212.50	11	212.09	209.50	10	3,057	0.33%
2020/02/12	16	211.59	14	211.18	214.50	2	3,048	0.07%
2020/02/11	21	207.50	2	207.25	206.50	19	3,036	0.63%
2020/02/10	26	204.44	12	205.25	205.00	14	3,016	0.46%
2020/02/07	42	212.50	27	213.43	209.50	15	2,990	0.50%
2020/02/06	29	220.84	4	223.25	220.00	25	2,933	0.85%
2020/02/05	5	226.80	5	226.20	225.00	0	2,873	0.00%
2020/02/04	15	225.90	10	224.55	223.50	5	2,832	0.18%
2020/02/03	13	216.35	14	218.29	219.00	-1	2,790	-0.04%
2020/01/31	50	224.63	21	224.86	224.00	29	2,771	1.05%
2020/01/30	29	223.21	17	223.18	222.00	12	2,759	0.43%
2020/01/20	8	232.88	3	232.00	232.00	5	2,717	0.18%
2020/01/17	7	234.43	7	235.00	234.00	0	2,727	0.00%
2020/01/16	7	233.93	4.5	233.28	234.50	2.5	2,816	0.09%
2020/01/15	15	235.77	21	236.93	235.00	-6	2,821	-0.21%
2020/01/14	16	240.28	22.1	242.09	237.00	-6.1	2,788	-0.22%
2020/01/13	16	237.81	16	238.06	238.00	0	2,732	0.00%
2020/01/10	20	234.68	9.1	234.68	235.50	10.9	2,698	0.40%
2020/01/09	86	239.19	74	239.03	235.00	12	2,667	0.45%
2020/01/08	100.1	234.49	121	234.49	237.00	-20.9	2,595	-0.81%	大賣/
2020/01/07	61	230.35	29	228.69	231.00	32	2,465	1.30%
2020/01/06	15	226.27	71	226.08	224.50	-56	2,396	-2.34%
2020/01/03	49	227.20	170	224.96	224.00	-121	2,371	-5.10%	大賣/鉅額交易
2020/01/02	64	230.60	32	230.08	227.50	32	2,309	1.39%
2019/12/31	30	225.63	25.4	224.93	225.50	4.6	2,233	0.21%
2019/12/30	31	225.92	6	227.25	224.50	25	2,236	1.12%
2019/12/27	14.1	225.61	9	225.83	226.00	5.1	2,223	0.23%
2019/12/26	33.1	223.24	11	224.27	222.00	22.1	2,224	0.99%
2019/12/25	46.1	224.85	47	224.81	224.50	-0.9	2,196	-0.04%
2019/12/24	114	218.71	59	218.11	217.00	55	2,102	2.62%	大買/
2019/12/23	7	215.79	2	215.75	214.50	5	2,063	0.24%
2019/12/20	6	216.83	8	216.56	215.50	-2	2,075	-0.10%
2019/12/19	7	215.93	5	216.10	215.50	2	2,059	0.10%
2019/12/18	2	214.00	4	214.38	213.50	-2	2,030	-0.10%
2019/12/17	8	214.19	16	214.47	213.50	-8	2,012	-0.40%
2019/12/16	5.1	209.84	11	209.86	210.50	-5.9	1,958	-0.30%
2019/12/13	66	209.39	6	210.50	207.00	60	1,944	3.09%
2019/12/12	20	210.83	6	210.67	209.00	14	1,919	0.73%
2019/12/11	15	209.17	2	208.75	208.50	13	1,901	0.68%
2019/12/10	25	212.10	2	213.00	211.50	23	1,884	1.22%
2019/12/09	25.1	213.40	8	213.25	213.00	17.1	1,903	0.90%
2019/12/06	12	218.96	56	218.53	217.50	-44	1,866	-2.36%
2019/12/05	4	222.88	4	223.25	222.50	0	1,839	0.00%
2019/12/04	6	221.42	6	221.42	221.50	0	1,870	0.00%
2019/12/03	1	224.50	4	223.00	223.00	-3	1,850	-0.16%
2019/12/02	10	222.10	16	225.19	221.00	-6	1,827	-0.33%
2019/11/29	19	229.29	25	228.76	227.50	-6	1,798	-0.33%
2019/11/28	15	228.67	26.1	229.37	226.00	-11.1	1,765	-0.63%
2019/11/27	7.1	224.08	8	224.88	225.50	-0.9	1,721	-0.05%
2019/11/26	6	221.83	4	221.63	223.00	2	1,696	0.12%
2019/11/25	33	219.11	4	219.00	218.00	29	1,670	1.74%
2019/11/22	11.1	224.68	10	223.75	223.00	1.1	1,633	0.07%
2019/11/21	31	223.92	62	223.41	224.50	-31	1,609	-1.93%
2019/11/20	45	227.12	41	227.29	227.00	4	1,582	0.25%
2019/11/19	35.1	225.66	28	226.95	228.00	7.1	1,533	0.46%
2019/11/18	39	223.18	76	221.13	222.00	-37	1,486	-2.49%
2019/11/15	25	220.82	27.6	219.93	222.50	-2.6	1,442	-0.18%
2019/11/14	68	215.53	36	215.72	215.00	32	1,382	2.31%
2019/11/13	7.1	211.88	1	213.00	212.00	6.1	1,371	0.44%
2019/11/12	4.1	211.36	5	211.00	210.00	-0.9	1,394	-0.07%
2019/11/11	4.1	212.32	10	211.15	208.00	-5.9	1,466	-0.40%
2019/11/08	9.1	213.85	5	213.00	215.00	4.1	1,485	0.28%
2019/11/07	5	211.40	1	212.50	211.00	4	1,496	0.27%
2019/11/06	2	212.00	22	210.86	211.00	-20	1,497	-1.34%
2019/11/05	3	211.83	6	212.83	212.00	-3	1,482	-0.20%
2019/11/04	2	209.00	1	209.00	209.00	1	1,489	0.07%
2019/11/01	4	210.25	2	210.00	208.50	2	1,504	0.13%
2019/10/31	5	211.60	1	209.00	207.50	4	1,532	0.26%
2019/10/30	2	211.00	2	212.00	211.00	0	1,541	0.00%
2019/10/29	0	0.00	2	214.50	213.00	-2	1,530	-0.13%
2019/10/28	4	213.63	2	214.25	212.50	2	1,518	0.13%
2019/10/25	11.1	216.35	4	216.00	213.00	7.1	1,519	0.46%
2019/10/24	32.1	219.44	42	220.14	218.00	-9.9	1,515	-0.66%
2019/10/23	37.1	210.69	8	210.88	212.00	29.1	1,442	2.02%
2019/10/22	4	205.88	0	0.00	206.50	4	1,431	0.28%
2019/10/21	0	0.00	8	205.50	205.00	-8	1,437	-0.56%
2019/10/18	6	207.75	2	208.50	207.00	4	1,440	0.28%
2019/10/17	2	207.25	0	0.00	208.00	2	1,438	0.14%
2019/10/16	10	210.70	8	209.75	206.00	2	1,438	0.14%
2019/10/15	0	0.00	1	210.50	211.00	-1	1,431	-0.07%
2019/10/14	1	207.00	176	207.41	209.00	-175	1,433	-12.21%	大賣/鉅額交易
2019/10/09	15	207.27	2	206.00	205.50	13	1,429	0.91%
2019/10/08	1	208.50	27	210.09	208.50	-26	1,418	-1.83%
2019/10/07	14	209.96	73	209.71	210.00	-59	1,424	-4.14%
2019/10/04	13	205.00	28	205.70	206.50	-15	1,416	-1.06%
2019/10/03	9	208.06	7	208.00	208.00	2	1,396	0.14%
2019/10/02	34	208.09	70	208.06	208.00	-36	1,386	-2.60%
2019/10/01	2	213.25	0.5	230.00	211.50	1.6	1,355	0.11%
2019/09/27	11	213.32	10	215.40	214.50	1	1,366	0.07%
2019/09/26	3	212.00	3	214.67	212.50	0	1,400	0.00%
2019/09/25	29	216.34	23	215.61	215.50	6	1,406	0.43%
2019/09/24	3.1	221.53	8	222.00	222.50	-4.9	1,422	-0.34%
2019/09/23	3	222.00	0	0.00	220.00	3	1,416	0.21%
2019/09/20	2	221.50	1	222.00	221.00	1	1,415	0.07%
2019/09/19	1	219.50	0	0.00	219.50	1	1,417	0.07%
2019/09/18	0	0.00	3	219.33	219.00	-3	1,418	-0.21%
2019/09/17	1	219.00	0	0.00	218.00	1	1,414	0.07%
2019/09/16	15	219.90	6	222.75	220.00	9	1,409	0.64%
2019/09/12	64	227.30	15	226.47	224.50	49	1,395	3.51%
2019/09/11	16	223.63	29.2	224.43	227.00	-13.2	1,379	-0.96%
2019/09/10	7	214.29	9	214.61	216.00	-2	1,329	-0.15%
2019/09/09	5	209.10	3	210.00	211.00	2	1,317	0.15%
2019/09/06	37	213.24	4	214.38	211.00	33	1,310	2.52%
2019/09/05	0	0.00	6	222.83	221.50	-6	1,274	-0.47%
2019/09/04	4	224.25	5	223.70	224.00	-1	1,291	-0.08%
2019/09/03	10	223.45	20	223.33	222.50	-10	1,294	-0.77%
2019/09/02	30.1	219.91	8	221.25	222.50	22.1	1,286	1.72%
2019/08/30	6.5	216.38	1	218.00	215.50	5.5	1,282	0.43%
2019/08/29	3	217.00	0	0.00	214.50	3	1,282	0.23%
2019/08/28	0	0.00	1	212.50	213.50	-1	1,281	-0.08%
2019/08/27	6	212.33	4	213.00	210.00	2	1,282	0.16%
2019/08/26	10	209.95	5	211.30	210.00	5	1,281	0.39%
2019/08/23	13	216.35	0	0.00	216.50	13	1,277	1.02%
2019/08/22	6	219.25	9	220.78	220.50	-3	1,267	-0.24%
2019/08/21	3	214.17	6	217.83	219.50	-3	1,258	-0.24%
2019/08/20	18.1	212.23	20	213.95	214.50	-1.9	1,244	-0.16%
2019/08/19	5	208.80	4	211.38	212.00	1	1,256	0.08%
2019/08/16	9	205.72	23	205.07	208.50	-14	1,242	-1.13%
2019/08/15	16	199.91	22	201.25	199.00	-6	1,213	-0.49%
2019/08/14	47	212.88	31	213.00	205.00	16	1,208	1.32%
2019/08/13	95	219.68	15	219.90	217.50	80	1,182	6.76%
2019/08/12	36.1	227.70	19	227.61	228.50	17.1	1,151	1.48%
2019/08/08	3	222.17	0	0.00	219.50	3	1,144	0.26%
2019/08/07	4	222.00	1	220.00	220.00	3	1,161	0.26%
2019/08/06	6	209.00	8	217.44	218.50	-2	1,190	-0.17%
2019/08/05	2	225.25	24	226.31	221.00	-22	1,234	-1.78%
2019/08/02	8	228.56	15	228.17	227.50	-7	1,268	-0.55%
2019/08/01	20	246.20	10	245.40	248.00	10	1,272	0.79%
2019/07/31	16	238.56	3	238.33	239.00	13	1,268	1.02%
2019/07/30	10	239.90	5	238.40	236.50	5	1,332	0.38%
2019/07/29	4	244.00	5	246.00	241.50	-1	1,336	-0.07%
2019/07/26	15	239.90	46	240.13	244.50	-31	1,338	-2.32%
2019/07/25	15	235.90	10.2	236.50	236.00	4.8	1,313	0.37%
2019/07/24	38	242.17	19	240.50	243.50	19	1,281	1.48%
2019/07/23	6	235.67	3	232.17	233.50	3	1,262	0.24%
2019/07/22	9	235.28	8	235.31	233.00	1	1,257	0.08%
2019/07/19	5.1	236.39	3	235.17	236.50	2.1	1,252	0.17%
2019/07/18	1	233.00	2	234.75	232.00	-1	1,261	-0.08%
2019/07/17	5	234.50	3	234.00	233.50	2	1,284	0.16%
2019/07/16	2.1	237.74	14	238.75	238.00	-11.9	1,290	-0.92%
2019/07/15	11	237.36	1	235.50	235.00	10	1,288	0.78%
2019/07/12	0	0.00	2.4	238.46	239.50	-2.4	1,295	-0.19%
2019/07/11	6	238.33	11.1	241.08	240.50	-5.1	1,308	-0.39%
2019/07/10	13	236.15	15	235.90	235.00	-2	1,316	-0.15%
2019/07/09	5	232.50	9	233.22	234.00	-4	1,325	-0.30%
2019/07/08	8.1	234.56	3	234.50	235.00	5.1	1,360	0.37%
2019/07/05	1	234.50	0	0.00	234.50	1	1,371	0.07%
2019/07/04	18	238.06	6.5	237.39	238.50	11.5	1,383	0.83%
2019/07/03	3	239.50	8	238.31	238.50	-5	1,368	-0.37%
2019/07/02	17.1	229.88	28.1	230.87	231.00	-11.1	1,329	-0.83%
2019/07/01	29.5	225.38	36	226.22	227.00	-6.5	1,321	-0.49%
2019/06/28	2	214.50	3	215.83	215.00	-1	1,313	-0.08%
2019/06/27	2	217.75	6	216.50	215.50	-4	1,337	-0.30%
2019/06/26	3	214.50	2	214.50	217.00	1	1,349	0.07%
2019/06/25	1	212.50	1	213.00	212.50	0	1,351	0.00%
2019/06/24	1	212.00	1	212.50	212.00	0	1,356	0.00%
2019/06/21	1	215.00	8	213.94	214.50	-7	1,384	-0.51%
2019/06/20	0	0.00	2	212.75	213.50	-2	1,399	-0.14%
2019/06/19	1	212.00	2	211.75	212.00	-1	1,418	-0.07%
2019/06/18	1	210.00	2	209.50	209.00	-1	1,419	-0.07%
2019/06/17	1	209.00	3	210.00	207.50	-2	1,440	-0.14%
2019/06/14	2	210.50	3	210.33	210.00	-1	1,453	-0.07%
2019/06/13	2	208.00	1	207.50	208.50	1	1,468	0.07%
2019/06/12	0	0.00	4	207.63	208.50	-4	1,537	-0.26%
2019/06/11	0	0.00	88	199.99	201.00	-88	1,550	-5.68%
2019/06/10	4	196.63	9	197.94	198.00	-5	1,567	-0.32%
2019/06/06	4	194.13	1	191.50	190.00	3	1,618	0.19%
2019/06/05	3	197.83	24	198.17	194.50	-21	1,657	-1.27%
2019/06/04	8	194.81	3	196.50	195.00	5	1,659	0.30%
2019/06/03	12	195.25	1	196.00	195.00	11	1,670	0.66%
2019/05/31	7	194.14	8	194.56	195.50	-1	1,727	-0.06%
2019/05/30	3	194.33	1	194.50	193.50	2	1,744	0.11%
2019/05/29	5	194.80	0	0.00	194.50	5	1,777	0.28%
2019/05/27	31	195.90	2	195.75	195.00	29	1,795	1.62%
2019/05/24	7	200.36	129	200.40	198.00	-122	1,808	-6.75%	大賣/鉅額交易
2019/05/23	44	191.26	7	190.71	194.00	37	1,812	2.04%
2019/05/22	41	196.02	5	196.80	194.50	36	1,843	1.95%
2019/05/21	24	194.42	14	195.75	198.00	10	1,857	0.54%
2019/05/20	172	194.85	21.2	197.53	190.50	150.8	1,858	8.11%	大買/鉅額交易
2019/05/17	53	209.78	10.1	210.83	208.00	42.9	1,879	2.28%
2019/05/16	12.2	214.93	28	213.50	212.00	-15.8	1,878	-0.84%
2019/05/15	0	0.00	3	216.00	216.00	-3	1,885	-0.16%
2019/05/14	24.1	210.65	48	214.20	218.00	-23.9	1,873	-1.28%
2019/05/13	50	210.26	73	212.52	210.00	-23	1,869	-1.23%
2019/05/10	72	206.78	7	212.07	207.50	65	1,843	3.53%
2019/05/09	144	214.74	115	210.43	211.50	29	1,817	1.60%	大買/大賣/
2019/05/08	5	206.50	88	209.89	210.50	-83	1,806	-4.59%
2019/05/07	103	207.77	313	211.24	207.00	-210	1,817	-11.55%	大買/大賣/鉅額交易
2019/05/06	1	200.00	1	202.50	204.00	0	1,776	0.00%
2019/05/03	12	205.88	16	205.00	206.50	-4	1,835	-0.22%
2019/05/02	16	201.00	20	201.35	201.50	-4	1,854	-0.22%
2019/04/30	0	0.00	12	196.29	199.00	-12	1,939	-0.62%
2019/04/29	10	196.15	12	196.67	196.00	-2	2,009	-0.10%
2019/04/26	62	199.72	9	198.89	199.50	53	2,005	2.64%
2019/04/25	7	200.71	7	202.00	202.00	0	2,004	0.00%
2019/04/24	13	200.19	6	201.17	200.50	7	2,018	0.35%
2019/04/23	11	196.32	9	196.06	197.00	2	2,028	0.10%
2019/04/22	24	199.35	15	199.20	199.00	9	2,020	0.45%
2019/04/19	45	201.69	10	202.10	202.50	35	2,061	1.70%
2019/04/18	13	203.73	7	204.71	203.50	6	2,062	0.29%
2019/04/17	0	0.00	30	206.08	206.00	-30	2,069	-1.45%
2019/04/16	2	207.50	61	206.09	206.50	-59	2,088	-2.83%
2019/04/15	37	206.15	15	205.27	207.00	22	2,102	1.05%
2019/04/12	85	207.67	60.1	208.59	207.50	24.9	2,133	1.17%
2019/04/11	18	218.50	28	219.64	217.50	-10	2,180	-0.46%
2019/04/10	21	218.86	24	217.90	217.00	-3	2,203	-0.14%
2019/04/09	14.1	217.71	89	215.76	214.50	-74.9	2,235	-3.35%
2019/04/08	14	214.11	23	216.52	213.50	-9	2,308	-0.39%
2019/04/03	14	215.43	62	214.77	216.00	-48	2,315	-2.07%
2019/04/02	50	217.86	67	217.88	216.00	-17	2,327	-0.73%
2019/04/01	3	214.67	126	215.71	216.50	-123	2,309	-5.33%	大賣/鉅額交易
2019/03/29	0	0.00	45	211.67	211.50	-45	2,286	-1.97%
2019/03/28	5	210.00	2	208.00	208.00	3	2,310	0.13%
2019/03/27	4	208.75	2	207.75	210.50	2	2,322	0.09%
2019/03/26	37	207.89	4	206.38	206.50	33	2,335	1.41%
2019/03/25	34	206.90	36	212.11	213.00	-2	2,339	-0.09%
2019/03/22	126	211.59	10	212.85	210.00	116	2,338	4.96%	大買/鉅額交易
2019/03/21	1	217.00	59	216.05	216.50	-58	2,354	-2.46%
2019/03/20	21	218.57	18	219.00	215.50	3	2,379	0.13%
2019/03/19	2	215.00	143	216.74	218.00	-141	2,393	-5.89%	大賣/鉅額交易
2019/03/18	15	215.33	99	216.37	216.00	-84	2,413	-3.48%
2019/03/15	36	216.01	116	216.36	214.50	-80	2,409	-3.32%	大賣/
2019/03/14	60	211.78	8	212.81	209.00	52	2,375	2.19%
2019/03/13	22	208.18	37	207.82	210.00	-15	2,415	-0.62%
2019/03/12	55	205.65	67	207.38	206.00	-12	2,452	-0.49%
2019/03/11	82	204.67	14	203.68	204.50	68	2,471	2.75%
2019/03/08	5	196.40	3	195.33	197.50	2	2,505	0.08%
2019/03/07	3	197.83	6	198.58	195.50	-3	2,530	-0.12%
2019/03/06	22	198.41	22	198.64	200.00	0	2,557	0.00%
2019/03/05	3	191.67	5	192.10	191.00	-2	2,560	-0.08%
2019/03/04	14	193.18	2	192.50	195.00	12	2,630	0.46%
2019/02/27	3	197.34	9	197.17	199.00	-6	2,654	-0.23%
2019/02/26	8	198.56	10	198.25	197.00	-2	2,691	-0.07%
2019/02/25	4	194.76	3.4	195.37	197.00	0.6	2,734	0.02%
2019/02/22	6	197.42	10	198.50	196.50	-4	2,789	-0.14%
2019/02/21	3	202.67	33	202.76	203.50	-30	2,826	-1.06%
2019/02/20	7	198.71	8	198.94	198.50	-1	2,880	-0.03%
2019/02/19	28	197.64	10	199.00	199.50	18	2,939	0.61%
2019/02/18	10	197.10	49	196.99	198.50	-39	3,001	-1.30%
2019/02/15	4	191.50	8	190.19	190.00	-4	3,020	-0.13%
2019/02/14	6	193.42	18	192.19	190.50	-12	3,117	-0.38%
2019/02/13	5	188.80	11	188.55	189.00	-6	3,182	-0.19%
2019/02/12	18	190.14	20	190.13	190.00	-2	3,223	-0.06%
2019/02/11	13	185.27	9	185.61	187.50	4	3,323	0.12%
2019/01/30	5.1	180.40	2	181.25	179.00	3.1	3,393	0.09%
2019/01/29	19	181.47	7	181.86	181.00	12	3,465	0.35%
2019/01/28	9	187.17	4	187.75	185.50	5	3,559	0.14%
2019/01/25	11	185.00	8	185.38	185.00	3	3,716	0.08%
2019/01/24	58	183.52	39	183.51	185.50	19	3,807	0.50%
2019/01/23	35	190.37	46	189.32	189.50	-11	3,885	-0.28%
2019/01/22	35	188.31	32	190.77	187.00	3	3,886	0.08%
2019/01/21	70	201.02	10	200.40	194.50	60	3,877	1.55%
2019/01/18	0	0.00	1	212.00	212.50	-1	3,950	-0.03%
2019/01/17	6	209.75	10	211.65	208.00	-4	4,098	-0.10%
2019/01/16	2	213.50	12	216.88	212.00	-10	4,160	-0.24%
2019/01/15	7	211.14	5	209.20	212.00	2	4,163	0.05%
2019/01/14	22	210.32	7	211.07	212.00	15	4,173	0.36%
2019/01/11	12	207.38	13	209.42	210.50	-1	4,186	-0.02%
2019/01/10	2	200.50	4.1	200.89	202.00	-2.1	4,197	-0.05%
2019/01/09	9	199.28	4	199.00	198.50	5	4,282	0.12%
2019/01/08	3	197.50	3	198.50	197.50	0	4,304	0.00%
2019/01/07	15	198.33	6	198.17	195.00	9	4,387	0.21%
2019/01/04	51	195.81	29	196.09	194.50	22	4,412	0.50%
2019/01/03	11	208.59	28	209.59	206.50	-17	4,405	-0.39%
2019/01/02	13	221.62	11	222.09	219.50	2	4,387	0.05%
2018/12/28	10	216.95	17	217.85	224.00	-7	4,390	-0.16%
2018/12/27	47	215.22	35	214.87	215.00	12	4,432	0.27%
2018/12/26	8	205.19	15	207.63	204.50	-7	4,404	-0.16%
2018/12/25	2.1	200.19	3	201.83	204.50	-0.9	4,435	-0.02%
2018/12/24	15	204.83	8	204.75	206.00	7	4,590	0.15%
2018/12/21	2	196.25	6	199.08	204.50	-4	4,731	-0.08%
2018/12/20	2	200.75	1	201.00	199.00	1	4,705	0.02%
2018/12/19	21	204.45	3	201.83	200.00	18	4,697	0.38%
2018/12/18	14	202.71	32	202.19	205.50	-18	4,690	-0.38%
2018/12/17	33	206.61	7	207.71	203.00	26	4,680	0.56%
2018/12/14	17	208.26	17	207.65	206.00	0	4,692	0.00%
2018/12/13	36	206.60	9	207.11	205.00	27	4,676	0.58%
2018/12/12	87	205.55	4	204.88	203.00	83	4,666	1.78%
2018/12/11	14	201.39	10	201.85	201.00	4	4,664	0.09%
2018/12/10	3	194.33	4	193.13	196.50	-1	4,648	-0.02%
2018/12/07	7	195.29	13.1	194.71	196.00	-6.1	4,646	-0.13%
2018/12/06	17	192.12	28	195.21	189.00	-11	4,665	-0.24%
2018/12/05	18	199.56	29	197.33	198.50	-11	4,649	-0.24%
2018/12/04	13	207.19	37	206.09	198.50	-24	4,648	-0.52%
2018/12/03	23	206.35	47	210.36	212.00	-24	4,623	-0.52%
2018/11/30	5	194.50	7	194.57	196.00	-2	4,589	-0.04%
2018/11/29	21	197.57	8	195.25	191.00	13	4,660	0.28%
2018/11/28	7	192.29	21	190.55	194.00	-14	4,655	-0.30%
2018/11/27	21	188.50	36	190.54	190.00	-15	4,628	-0.32%
2018/11/26	15	183.50	111	183.36	184.00	-96	4,603	-2.09%	大賣/
2018/11/23	99	179.58	130	181.83	176.50	-31	4,581	-0.68%	大賣/
2018/11/22	156	182.58	26	185.10	181.00	130	4,594	2.83%	大買/鉅額交易
2018/11/21	53	187.16	26	185.71	185.00	27	4,595	0.59%
2018/11/20	46	191.26	25	191.20	189.50	21	4,579	0.46%
2018/11/19	29	189.66	37	190.04	194.50	-8	4,608	-0.17%
2018/11/16	7	186.00	11	186.77	185.00	-4	4,545	-0.09%
2018/11/15	21	185.40	18	183.83	182.50	3	4,480	0.07%
2018/11/14	27	184.67	29.1	183.47	183.00	-2.1	4,414	-0.05%
2018/11/13	50	175.74	51	176.52	185.00	-1	4,355	-0.02%
2018/11/12	39	181.63	35	180.24	175.50	4	4,278	0.09%
2018/11/09	17	179.88	23	180.24	181.00	-6	4,250	-0.14%
2018/11/08	60	180.66	53	180.84	181.00	7	4,230	0.17%
2018/11/07	38	173.97	56	175.31	177.50	-18	4,147	-0.43%
2018/11/06	92	169.36	43	169.56	165.00	49	4,104	1.19%
2018/11/05	98	176.64	72	177.85	176.00	26	4,018	0.65%
2018/11/02	64	170.59	126	173.84	179.50	-62	3,910	-1.59%	大賣/
2018/11/01	56	165.06	46	164.67	163.50	10	3,759	0.27%
2018/10/31	75	163.85	52	162.30	165.00	23	3,656	0.63%
2018/10/30	27	154.59	29	156.38	158.00	-2	3,549	-0.06%
2018/10/29	28	155.73	43	156.67	156.00	-15	3,566	-0.42%
2018/10/26	80	155.37	60	155.60	149.00	20	3,538	0.56%
2018/10/25	65	154.80	115	154.23	157.50	-50	3,416	-1.46%	大賣/
2018/10/24	83	151.64	43	151.62	148.50	40	3,266	1.22%
2018/10/23	17	148.76	4	148.63	144.00	13	3,204	0.41%
2018/10/22	7	153.07	13	152.23	151.50	-6	3,192	-0.19%
2018/10/19	45	149.94	28	151.05	152.00	17	3,164	0.54%
2018/10/18	43	152.44	43	152.40	153.00	0	3,145	0.00%
2018/10/17	9	150.06	25	148.76	150.00	-16	3,115	-0.51%
2018/10/16	27	141.37	17	140.47	139.00	10	3,048	0.33%
2018/10/15	49	139.45	69	141.25	140.50	-20	3,017	-0.66%
2018/10/12	12	130.29	12	129.54	135.50	0	2,944	0.00%
2018/10/11	3	124.00	7	125.21	123.50	-4	2,909	-0.14%
2018/10/09	9	141.28	3	137.33	137.00	6	2,877	0.21%
2018/10/08	10	145.50	12	144.13	149.00	-2	2,813	-0.07%
2018/10/05	30	152.57	18	153.56	149.50	12	2,786	0.43%
2018/10/04	43	168.91	24	167.60	166.00	19	2,700	0.70%
2018/10/03	31	165.40	19	164.50	167.00	12	2,672	0.45%
2018/10/02	95	166.58	107	167.47	167.00	-12	2,664	-0.45%	大賣/
2018/10/01	4	151.75	12	154.54	159.50	-8	2,498	-0.32%
2018/09/28	31	142.94	24	142.65	145.00	7	2,460	0.28%
2018/09/27	2	151.50	2	153.25	150.50	0	2,419	0.00%
2018/09/26	5	152.90	7	155.64	152.50	-2	2,479	-0.08%
2018/09/25	3	156.83	1	156.50	155.50	2	2,492	0.08%
2018/09/21	3	152.50	5	153.60	155.00	-2	2,508	-0.08%
2018/09/20	5	153.10	3	155.00	150.50	2	2,501	0.08%
2018/09/19	2	154.25	3	153.67	155.50	-1	2,484	-0.04%
2018/09/18	9	153.28	5	151.40	151.00	4	2,467	0.16%
2018/09/17	1	157.00	2	156.27	157.00	-1	2,454	-0.04%
2018/09/14	9	150.67	17	149.32	153.00	-8	2,426	-0.33%
2018/09/13	1	147.00	6	147.50	147.00	-5	2,428	-0.21%
2018/09/12	46	144.38	149	142.09	145.50	-103	2,433	-4.23%	大賣/鉅額交易
2018/09/11	161	143.86	49	142.43	142.50	112	2,410	4.65%	大買/鉅額交易
2018/09/10	14	143.00	38	146.34	141.00	-24	2,362	-1.02%
2018/09/07	46	162.03	34	161.97	156.50	12	2,321	0.52%
2018/09/06	43	166.14	28	167.33	169.50	15	2,284	0.65%
2018/09/05	81	165.48	111	169.03	165.50	-30	2,268	-1.32%	大賣/
2018/09/04	28	159.71	21	159.57	159.00	7	2,203	0.32%
2018/09/03	22	157.18	7	157.79	155.00	15	2,192	0.68%
2018/08/31	41	159.91	27	157.63	159.50	14	2,263	0.62%
2018/08/30	32	155.09	10	156.80	155.00	22	2,233	0.98%
2018/08/29	16	150.91	19	150.97	154.00	-3	2,224	-0.13%
2018/08/28	20	149.70	12	150.54	150.50	8	2,210	0.36%
2018/08/27	7.1	149.30	17	149.82	150.00	-9.9	2,205	-0.45%
2018/08/24	32	147.84	8	150.44	144.50	24	2,153	1.12%
2018/08/23	15	161.33	7	160.50	158.00	8	2,074	0.39%
2018/08/22	27	167.39	15	166.13	164.00	12	2,064	0.58%
2018/08/21	14	167.72	1	166.00	166.00	13	2,051	0.64%
2018/08/20	6	168.19	3	165.33	170.00	3	2,038	0.15%
2018/08/17	12	172.17	11	172.68	170.00	1	2,019	0.05%
2018/08/16	11	169.50	8	170.00	169.50	3	1,999	0.15%
2018/08/15	53	182.25	7	183.14	178.00	46	1,946	2.36%
2018/08/14	46	187.62	9	185.11	184.00	37	1,952	1.89%
2018/08/13	107	192.29	12	192.79	191.00	95	1,914	4.96%	大買/
2018/08/10	3	211.33	3	209.67	211.00	0	1,859	0.00%
2018/08/09	54	211.48	6	210.58	213.00	48	1,868	2.57%
2018/08/08	62	219.41	13	218.96	215.00	49	1,868	2.62%
2018/08/07	8	214.13	6	214.75	216.00	2	1,851	0.11%
2018/08/06	46	215.41	8	216.25	217.50	38	1,882	2.02%
2018/08/03	9	209.72	14	210.93	210.00	-5	1,854	-0.27%
2018/08/02	67	200.47	12	203.21	200.00	55	1,817	3.03%
2018/08/01	8	201.25	8	199.13	203.00	0	1,793	0.00%
2018/07/31	26	196.73	3	195.83	195.00	23	1,814	1.27%
2018/07/30	13	195.81	3	198.50	194.00	10	1,827	0.55%
2018/07/27	6	199.42	12	197.25	200.50	-6	1,880	-0.32%
2018/07/26	8	195.69	2	196.75	194.00	6	1,912	0.31%
2018/07/25	15	195.30	6	192.58	195.50	9	1,913	0.47%
2018/07/24	4	194.50	0	0.00	194.00	4	1,917	0.21%
2018/07/23	6	195.08	4	195.50	198.50	2	1,901	0.11%
2018/07/20	11	202.32	10	203.85	201.50	1	1,883	0.06%
2018/07/19	60	209.68	12	207.79	205.00	48	1,900	2.53%
2018/07/18	11	205.83	5	204.80	205.00	6	1,899	0.32%
2018/07/17	4	207.50	5	210.20	205.00	-1	1,891	-0.05%
2018/07/16	0	0.00	8	214.13	211.50	-8	1,895	-0.42%
2018/07/13	2	214.50	6	210.17	214.00	-4	1,901	-0.21%
2018/07/12	2	209.50	8	210.13	211.00	-6	1,913	-0.31%
2018/07/11	15	207.47	5	207.80	209.50	10	1,922	0.52%
2018/07/10	2	206.00	15	202.13	206.00	-13	1,905	-0.68%
2018/07/09	4	191.88	0	0.00	192.50	4	1,883	0.21%
2018/07/06	18	193.42	10	196.35	191.50	8	1,910	0.42%
2018/07/05	9	197.72	10	197.15	197.50	-1	1,926	-0.05%
2018/07/04	69	201.09	8	203.06	198.00	61	1,964	3.11%
2018/07/03	3	220.67	5	220.80	219.50	-2	1,953	-0.10%
2018/07/02	7	221.79	6	219.75	225.00	1	1,983	0.05%
2018/06/29	3	215.17	3	215.67	214.50	0	1,990	0.00%
2018/06/28	11	214.64	2	217.25	211.00	9	1,995	0.45%
2018/06/27	5	222.90	2	223.75	220.00	3	2,045	0.15%
2018/06/26	3	218.67	6	218.92	224.50	-3	2,098	-0.14%
2018/06/25	2	222.25	0	0.00	221.50	2	2,135	0.09%
2018/06/22	4	224.75	11	226.64	230.00	-7	2,131	-0.33%
2018/06/21	5	223.90	8	224.94	227.00	-3	2,107	-0.14%
2018/06/20	16	221.47	6	225.58	217.00	10	2,097	0.48%
2018/06/19	7	237.93	12	239.17	234.00	-5	2,069	-0.24%
2018/06/15	8	238.56	7	239.21	238.50	1	2,066	0.05%
2018/06/14	16	233.09	8	233.63	232.00	8	2,058	0.39%
2018/06/13	60.1	239.05	9	240.44	238.00	51	2,063	2.47%
2018/06/12	22.1	239.27	8	240.13	235.50	14.1	2,043	0.69%
2018/06/11	10	236.10	7	236.14	235.00	3	2,014	0.15%
2018/06/08	24	243.17	11.1	246.28	237.50	12.9	2,018	0.64%
2018/06/07	0	0.00	14	246.96	250.00	-14	1,941	-0.72%
2018/06/06	6.1	225.61	12	226.04	227.50	-5.9	1,916	-0.31%
2018/06/05	15	228.23	3	232.00	221.00	12	1,913	0.63%
2018/06/04	47.1	214.32	34	218.87	225.00	13.1	1,905	0.68%
2018/06/01	2	209.00	2	208.50	209.00	0	1,870	0.00%
2018/05/31	9	211.89	9	211.50	211.00	0	1,885	0.00%
2018/05/30	8	210.25	4	210.75	212.00	4	1,868	0.21%
2018/05/29	4	208.00	1	207.00	206.50	3	1,852	0.16%
2018/05/28	4	211.38	7	210.64	210.00	-3	1,857	-0.16%
2018/05/25	7	207.21	10	212.00	210.00	-3	1,853	-0.16%
2018/05/24	9	209.72	41	209.60	207.50	-32	1,852	-1.73%
2018/05/23	1	209.00	1	208.50	209.00	0	1,852	0.00%
2018/05/22	7	212.43	12	216.71	208.50	-5	1,844	-0.27%
2018/05/21	6.1	207.50	2	206.75	207.50	4.1	1,815	0.22%
2018/05/17	4.1	211.49	4	209.50	210.50	0.1	1,825	0.00%
2018/05/16	9.1	204.23	3	205.00	202.50	6.1	1,809	0.33%
2018/05/15	3	206.00	3	209.67	206.00	0	1,803	0.00%
2018/05/14	9.2	210.75	3	208.50	209.00	6.2	1,806	0.34%
2018/05/11	1	221.00	1	218.50	218.50	0	1,766	0.00%
2018/05/10	0	0.00	4	221.38	221.50	-4	1,752	-0.23%
2018/05/09	9	217.78	7	217.50	216.50	2	1,735	0.12%
2018/05/08	13	222.88	15	224.70	223.00	-2	1,710	-0.12%
2018/05/07	1	212.50	11	210.27	212.00	-10	1,675	-0.60%
2018/05/04	18	205.19	15	204.33	208.00	3	1,669	0.18%
2018/05/03	11	207.73	3	210.50	206.00	8	1,614	0.50%
2018/05/02	3	221.83	3	222.83	221.50	0	1,583	0.00%
2018/04/30	2	222.75	2	225.00	221.00	0	1,614	0.00%
2018/04/27	1	221.50	2	214.50	222.00	-1	1,600	-0.06%
2018/04/26	5	224.20	6	223.50	217.00	-1	1,598	-0.06%
2018/04/25	3	221.50	6	217.92	220.50	-3	1,601	-0.19%
2018/04/24	22	222.98	19.4	227.72	220.00	2.6	1,586	0.17%
2018/04/23	7	237.21	2	242.25	236.50	5	1,567	0.32%
2018/04/20	2	247.25	1	250.00	246.00	1	1,555	0.06%
2018/04/19	1.1	253.86	4	254.74	252.00	-2.9	1,544	-0.19%
2018/04/18	4	253.13	11	253.27	250.00	-7	1,539	-0.45%
2018/04/17	3	242.50	3	246.00	242.50	0	1,518	0.00%
2018/04/16	36	254.33	4	252.50	252.50	32	1,523	2.10%
2018/04/13	12	249.29	27	254.26	256.00	-15	1,528	-0.98%
2018/04/12	26	246.42	21	249.55	251.50	5	1,527	0.33%
2018/04/11	11	246.59	10	247.05	240.00	1	1,511	0.07%
2018/04/10	22	242.11	12	240.75	242.00	10	1,506	0.67%
2018/04/09	1	242.50	11	241.86	242.50	-10	1,433	-0.70%
2018/04/03	55	220.51	52	221.23	220.50	3	1,370	0.22%
2018/04/02	31	234.26	4	237.38	231.00	27	1,319	2.05%
2018/03/31	4	239.25	4	239.13	240.00	0	1,288	0.00%
2018/03/30	16	241.47	7	237.29	235.00	9	1,269	0.71%
2018/03/29	13	246.35	18	244.67	242.00	-5	1,224	-0.41%
2018/03/28	36	259.88	19	259.55	258.00	17	1,199	1.42%
2018/03/27	20	278.58	5	276.30	276.00	15	1,160	1.29%
2018/03/26	7	277.00	1	277.50	278.50	6	1,166	0.51%
2018/03/23	23	270.78	3	273.17	276.00	20	1,174	1.70%
2018/03/22	10	280.95	0	0.00	277.00	10	1,180	0.85%
2018/03/21	13.1	284.75	4	285.75	282.00	9.1	1,206	0.75%
2018/03/20	40	286.09	2	284.75	287.00	38	1,207	3.15%
2018/03/19	2.1	288.16	19	289.87	285.00	-17	1,218	-1.39%
2018/03/16	6	283.08	4.2	283.94	281.00	1.8	1,223	0.14%
2018/03/15	70	290.22	7	291.14	289.00	63	1,242	5.07%
2018/03/14	11	285.68	7	288.79	294.50	4	1,255	0.32%
2018/03/13	8	290.81	13	290.73	290.00	-5	1,241	-0.40%
2018/03/12	8.1	285.59	5.5	284.27	285.00	2.6	1,229	0.21%
2018/03/09	22	283.73	15.1	282.21	285.00	6.9	1,277	0.54%
2018/03/08	24	274.77	17	278.44	277.50	7	1,273	0.55%
2018/03/07	6	264.33	7	264.79	265.00	-1	1,259	-0.08%
2018/03/06	13	261.19	59	260.30	262.00	-46	1,272	-3.61%
2018/03/05	4	255.00	2	254.75	251.00	2	1,261	0.16%
2018/03/01	2	260.50	2	261.75	263.00	0	1,260	0.00%
2018/02/27	6	268.65	6	265.42	266.00	0	1,252	0.00%
2018/02/26	3	268.50	24	268.65	268.50	-21	1,247	-1.68%
2018/02/23	3	265.67	7	262.07	265.00	-4	1,250	-0.32%
2018/02/22	1.1	252.36	3	254.67	258.00	-1.9	1,245	-0.15%
2018/02/21	1	255.00	0	0.00	253.00	1	1,246	0.08%
2018/02/12	1	235.50	4.3	236.84	239.00	-3.3	1,249	-0.26%
2018/02/09	3	229.50	1	230.50	231.00	2	1,300	0.15%
2018/02/08	3	249.66	3	249.67	247.00	0	1,318	0.00%
2018/02/07	1	252.00	2	252.00	251.00	-1	1,349	-0.07%
2018/02/06	7	251.50	5	249.10	242.00	2	1,379	0.14%
2018/02/05	2	264.25	1	265.00	265.00	1	1,422	0.07%
2018/02/02	3	270.00	2	269.00	270.50	1	1,456	0.07%
2018/02/01	1.5	275.35	2	275.25	274.00	-0.5	1,465	-0.04%
2018/01/31	4	276.88	0	0.00	277.50	4	1,473	0.27%
2018/01/30	0	0.00	5.1	277.70	278.00	-5.1	1,483	-0.34%
2018/01/29	8	278.19	7	277.50	279.00	1	1,515	0.07%
2018/01/26	6	275.67	1	272.50	275.00	5	1,545	0.32%
2018/01/25	4	273.88	4	273.75	276.00	0	1,585	0.00%
2018/01/24	7	272.93	11	270.05	275.50	-4	1,582	-0.25%
2018/01/23	4	260.63	6	261.08	260.00	-2	1,552	-0.13%
2018/01/22	14	255.58	46	254.75	259.00	-32	1,574	-2.03%
2018/01/19	6	263.25	1	270.00	261.00	5	1,617	0.31%
2018/01/18	5	270.00	3	270.33	269.00	2	1,614	0.12%
2018/01/17	2.1	271.48	8	271.00	271.00	-6	1,613	-0.37%
2018/01/16	1	264.00	4	265.13	265.00	-3	1,630	-0.18%
2018/01/15	2	265.26	0	0.00	266.00	2	1,636	0.12%
2018/01/12	72	266.00	0	0.00	266.00	72	1,666	4.32%
2018/01/11	2	261.00	1	260.00	263.00	1	1,707	0.06%
2018/01/10	3	265.00	1	262.50	262.50	2	1,802	0.11%
2018/01/09	8	275.19	5	275.20	272.50	3	1,824	0.16%
2018/01/08	3	275.67	3	277.33	272.00	0	1,832	0.00%
2018/01/05	6	270.17	18	271.14	269.50	-12	1,837	-0.65%
2018/01/04	12	272.58	15	272.40	273.50	-3	1,871	-0.16%
2018/01/03	2	284.00	3	284.50	285.00	-1	1,835	-0.05%