穩懋 (3105)-富邦-高雄券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.0
漲跌
▼4.0
漲幅
-2.72%
成交量
3,006張
產業
上櫃半導體類股
1763人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

穩懋 (3105)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	144.03	0.2	144.00	143.00	-0.2	3,304	-0.01%
2024/04/15	2	150.50	11	148.14	147.00	-9	3,283	-0.27%
2024/04/12	1.1	151.55	1	152.00	150.50	0.1	3,307	0.00%
2024/04/11	2	153.75	3	152.33	154.50	-1	3,291	-0.03%
2024/04/10	20.4	153.99	8.1	151.21	153.50	12.3	3,328	0.37%
2024/04/09	0	0.00	4	147.25	148.50	-4	3,360	-0.12%
2024/04/08	3.1	144.82	0	0.00	143.50	3.1	3,327	0.09%
2024/04/03	3	147.67	0	0.00	147.50	3	3,286	0.09%
2024/04/02	0.1	149.00	1	148.00	149.00	-0.9	3,290	-0.03%
2024/04/01	0	0.00	4	147.00	148.00	-4	3,291	-0.12%
2024/03/29	2.3	146.07	0	147.00	146.00	2.3	3,290	0.07%
2024/03/28	5.1	146.90	42	146.00	145.50	-36.9	3,312	-1.11%
2024/03/27	10.1	148.00	9	147.33	147.00	1.1	3,315	0.03%
2024/03/26	11.2	153.32	10	149.50	149.00	1.2	3,324	0.04%
2024/03/25	1.1	154.50	3	153.50	153.50	-1.9	3,337	-0.06%
2024/03/22	57	152.82	0	0.00	153.50	57	3,451	1.65%
2024/03/21	0.5	154.00	3.5	154.14	154.50	-3	3,496	-0.09%
2024/03/20	0	153.00	5	155.00	153.00	-5	3,576	-0.14%
2024/03/19	2	156.00	75	152.26	157.00	-73	3,580	-2.04%
2024/03/18	0	0.00	10	149.00	149.00	-10	3,510	-0.28%
2024/03/15	7.1	143.86	6	145.42	145.50	1.1	3,527	0.03%
2024/03/14	13	146.96	5	146.80	145.50	8	3,504	0.23%
2024/03/13	34.4	149.14	3	148.83	147.50	31.4	3,524	0.89%
2024/03/12	12.6	152.09	12	151.17	153.00	0.6	3,528	0.02%
2024/03/11	9	153.50	4	155.00	153.00	5	3,532	0.14%
2024/03/08	14.1	156.37	19.5	157.42	153.00	-5.4	3,645	-0.15%
2024/03/07	31.3	155.74	20	157.13	156.50	11.2	3,738	0.30%
2024/03/06	10.4	153.25	0	0.00	152.50	10.4	3,665	0.28%
2024/03/05	35.5	157.11	10	158.05	155.00	25.5	3,851	0.66%
2024/03/04	4	156.75	12	156.96	156.00	-8	3,876	-0.21%
2024/03/01	3.9	154.98	3	155.83	155.50	0.9	3,952	0.02%
2024/02/29	4.5	152.17	0	0.00	152.00	4.5	4,142	0.11%
2024/02/27	23.4	154.33	12	153.17	152.00	11.3	4,486	0.25%
2024/02/26	10.4	157.11	0.1	157.50	157.00	10.3	4,737	0.22%
2024/02/23	13.7	161.11	20.1	158.51	158.00	-6.4	4,751	-0.14%
2024/02/22	6.2	161.66	4.5	162.22	162.50	1.7	4,741	0.04%
2024/02/21	12.5	162.74	2	161.50	161.00	10.5	4,732	0.22%
2024/02/20	17	160.41	4.1	161.32	161.00	12.9	4,712	0.27%
2024/02/19	5.2	161.05	6.1	162.50	160.50	-0.8	4,675	-0.02%
2024/02/16	5.3	157.30	1.1	157.48	157.50	4.2	4,620	0.09%
2024/02/15	13	156.65	13.5	157.89	156.00	-0.5	4,683	-0.01%
2024/02/05	1	158.00	3	159.49	159.50	-2	4,758	-0.04%
2024/02/02	0.2	157.00	10	156.50	158.50	-9.9	4,806	-0.20%
2024/02/01	11.3	154.05	0	0.00	152.50	11.3	4,827	0.23%
2024/01/31	11	155.55	10.8	157.54	155.00	0.2	4,873	0.00%
2024/01/30	16.2	153.26	11	153.95	156.00	5.2	4,966	0.10%
2024/01/29	1.1	157.73	1	155.51	155.50	0.1	5,030	0.00%
2024/01/26	1.1	154.50	2	155.00	154.50	-1	5,231	-0.02%
2024/01/25	1.3	151.60	0	0.00	151.00	1.3	5,359	0.02%
2024/01/24	0.1	154.63	14	153.07	154.50	-13.9	5,627	-0.25%
2024/01/23	0.1	151.00	0	0.00	151.00	0.1	6,409	0.00%
2024/01/22	3.5	151.00	2	150.50	151.00	1.5	6,477	0.02%
2024/01/19	0	0.00	3.2	150.47	150.50	-3.2	6,583	-0.05%
2024/01/18	1.2	147.38	0.5	146.50	145.50	0.7	6,627	0.01%
2024/01/17	4.6	147.10	0.2	147.50	146.00	4.4	6,639	0.07%
2024/01/16	0.8	152.44	0	0.00	152.50	0.8	6,607	0.01%
2024/01/15	0	0.00	0.7	150.00	151.00	-0.7	6,614	-0.01%
2024/01/12	1.3	150.73	3	151.50	151.00	-1.7	6,674	-0.03%
2024/01/11	1	150.50	0	0.00	150.50	1	6,724	0.01%
2024/01/10	10	148.50	0	0.00	148.00	10	6,775	0.15%
2024/01/09	11	149.91	0	0.00	149.00	11	6,851	0.16%
2024/01/08	1	149.00	2	152.50	149.50	-1	6,929	-0.01%
2024/01/05	5.3	148.01	17	147.41	148.00	-11.7	6,927	-0.17%
2024/01/04	26	145.33	0.4	146.00	146.00	25.7	6,933	0.37%
2024/01/03	15.8	150.30	10	148.51	148.00	5.8	6,875	0.08%
2024/01/02	4	156.38	0.1	157.50	156.00	3.9	6,836	0.06%
2023/12/29	17	158.97	0	0.00	159.00	17	6,862	0.25%
2023/12/28	1.4	158.00	3.1	158.21	157.50	-1.7	6,899	-0.03%
2023/12/27	1.2	158.14	50.2	158.20	159.50	-49	6,930	-0.71%
2023/12/26	0.5	158.33	10.6	158.46	158.50	-10.2	6,974	-0.15%
2023/12/25	3.3	157.55	12	156.79	157.50	-8.7	7,028	-0.12%
2023/12/22	53	155.47	2.2	154.59	154.50	50.8	7,032	0.72%
2023/12/21	4.1	152.52	1	152.00	152.00	3.1	7,027	0.04%
2023/12/20	13.1	154.08	2	154.75	153.50	11.1	6,999	0.16%
2023/12/19	15.2	156.18	0.2	155.00	153.50	15	6,969	0.21%
2023/12/18	16.2	166.37	12	162.96	161.50	4.2	6,880	0.06%
2023/12/15	20.2	169.23	12	170.42	170.00	8.2	6,817	0.12%
2023/12/14	13.7	169.21	1	169.00	169.00	12.7	6,756	0.19%
2023/12/13	12.4	166.81	10	166.50	167.00	2.4	6,777	0.03%
2023/12/12	1.1	168.42	20	168.50	167.00	-18.9	6,836	-0.28%
2023/12/11	20	167.50	63	167.01	166.00	-43	6,823	-0.63%
2023/12/08	20.1	167.75	13	168.38	167.50	7.1	6,802	0.10%
2023/12/07	32	169.09	18	169.47	166.00	14	6,782	0.21%
2023/12/06	54.3	171.08	2.3	170.81	170.00	52	6,750	0.77%
2023/12/05	35.3	169.24	25.2	169.62	171.50	10.1	6,759	0.15%
2023/12/04	10.2	170.64	8.8	173.14	169.50	1.4	6,704	0.02%
2023/12/01	15	170.10	7.6	169.13	167.50	7.4	6,587	0.11%
2023/11/30	14.4	168.38	40.2	171.33	172.00	-25.8	6,610	-0.39%
2023/11/29	21.2	167.90	14.2	167.84	168.00	7.1	6,503	0.11%
2023/11/28	4.1	161.40	3.1	161.01	163.50	1	6,526	0.02%
2023/11/27	67.4	162.95	7	159.21	157.00	60.4	6,965	0.87%
2023/11/24	102	163.79	89.4	165.21	167.00	12.7	6,829	0.19%	大買/
2023/11/22	14.1	150.79	2	153.50	151.50	12.1	6,247	0.19%
2023/11/21	3.2	152.50	2.1	153.21	153.00	1.1	6,253	0.02%
2023/11/20	1.2	152.54	1	153.00	152.00	0.2	6,277	0.00%
2023/11/17	2.1	153.24	3	152.50	152.50	-0.9	6,286	-0.01%
2023/11/16	7	154.57	2	153.75	153.50	5	6,303	0.08%
2023/11/15	8.3	154.44	5.1	154.60	154.50	3.3	6,332	0.05%
2023/11/14	4.1	153.57	2	152.73	154.00	2.1	6,304	0.03%
2023/11/13	30.1	154.65	1	154.50	152.00	29.1	6,369	0.46%
2023/11/10	5.1	152.33	2.1	155.24	156.50	3	6,263	0.05%
2023/11/09	1	154.00	1.9	154.35	154.50	-0.9	6,241	-0.01%
2023/11/08	11	152.59	6.1	152.75	152.00	5	6,221	0.08%
2023/11/07	30	154.50	7	153.43	153.00	23	6,276	0.37%
2023/11/06	29	154.43	35.2	154.17	155.00	-6.2	6,175	-0.10%
2023/11/03	14.1	151.80	11.3	153.26	150.50	2.8	6,090	0.05%
2023/11/02	15	146.10	15.4	148.60	149.50	-0.4	5,899	-0.01%
2023/11/01	39.3	147.40	17.4	148.06	147.00	21.9	5,764	0.38%
2023/10/31	40	145.46	66.2	145.85	145.00	-26.2	5,542	-0.47%
2023/10/30	0	0.00	21.1	140.00	140.00	-21.1	4,808	-0.44%
2023/10/27	0.2	126.50	2	125.75	127.50	-1.8	4,977	-0.04%
2023/10/26	16.8	124.40	5	123.50	121.00	11.8	4,942	0.24%
2023/10/25	1.1	127.52	0	0.00	127.50	1.1	4,950	0.02%
2023/10/24	0.1	126.77	0.1	125.00	127.00	0.1	4,970	0.00%
2023/10/23	1.2	126.08	1	126.00	125.50	0.2	5,039	0.00%
2023/10/20	5.9	126.74	0	0.00	126.50	5.9	5,102	0.12%
2023/10/19	4.3	130.23	0	0.00	130.50	4.3	5,160	0.08%
2023/10/18	3.5	135.63	2	137.50	134.00	1.5	5,171	0.03%
2023/10/17	1	139.00	1	140.50	139.00	0	5,267	0.00%
2023/10/16	6.2	138.51	9	138.67	138.00	-2.8	5,362	-0.05%
2023/10/13	2.1	133.67	5	136.10	137.00	-2.9	5,319	-0.05%
2023/10/12	6	134.33	0	0.00	134.50	6	5,329	0.11%
2023/10/11	1	134.97	1	133.00	133.00	0	5,376	0.00%
2023/10/06	6.4	135.64	2	135.50	134.50	4.4	5,465	0.08%
2023/10/05	2	135.00	2	135.00	135.00	0	5,470	0.00%
2023/10/04	4	133.38	2	134.25	134.50	2	5,497	0.04%
2023/10/03	6.5	134.67	2	134.00	132.50	4.5	5,507	0.08%
2023/10/02	9.1	132.30	1	134.00	134.50	8.1	5,573	0.15%
2023/09/28	1	130.49	1	129.50	129.00	0	5,718	0.00%
2023/09/27	1.5	130.94	0	0.00	130.50	1.5	5,746	0.03%
2023/09/26	1.1	132.64	0	0.00	132.00	1.1	5,774	0.02%
2023/09/25	1.1	135.52	3	136.50	135.50	-2	5,790	-0.03%
2023/09/22	1.1	134.64	2	134.00	136.00	-0.9	5,810	-0.02%
2023/09/21	0.3	136.73	1.8	136.61	135.00	-1.5	5,844	-0.03%
2023/09/20	0	0.00	1	140.50	139.50	-1	5,817	-0.02%
2023/09/19	1.7	142.06	0	0.00	140.00	1.7	5,830	0.03%
2023/09/18	10.4	144.51	7	146.50	144.00	3.4	5,842	0.06%
2023/09/15	2.2	144.39	1.5	145.95	145.50	0.7	5,838	0.01%
2023/09/14	1.6	141.07	4	141.75	142.50	-2.4	5,779	-0.04%
2023/09/13	0.4	139.77	2	139.00	139.00	-1.6	5,784	-0.03%
2023/09/12	9.5	138.96	6	140.25	139.50	3.5	5,816	0.06%
2023/09/11	4.1	138.86	1.1	137.86	137.50	3	5,875	0.05%
2023/09/08	4.9	139.41	3.2	139.18	138.00	1.7	5,914	0.03%
2023/09/07	12.8	145.44	5.3	145.01	143.00	7.5	5,929	0.13%
2023/09/06	6.6	143.32	3	143.17	143.50	3.6	5,936	0.06%
2023/09/05	14	143.39	1	144.50	143.00	13	5,980	0.22%
2023/09/04	5.2	143.10	5	143.30	144.00	0.2	6,023	0.00%
2023/09/01	18	141.22	8	143.44	140.50	10	6,125	0.16%
2023/08/31	10.5	132.81	12	135.54	136.00	-1.6	6,007	-0.03%
2023/08/30	2.2	134.86	1	136.00	134.00	1.2	5,511	0.02%
2023/08/29	5.1	130.12	0	0.00	131.00	5.1	5,456	0.09%
2023/08/28	0.2	130.50	0	0.00	129.50	0.2	5,422	0.00%
2023/08/25	0.3	128.30	2	128.00	128.00	-1.7	5,428	-0.03%
2023/08/24	4.1	129.54	1	130.00	129.50	3.1	5,412	0.06%
2023/08/23	3.1	128.18	1	128.50	128.50	2.1	5,392	0.04%
2023/08/22	2.1	129.97	3	129.33	128.50	-0.9	5,365	-0.02%
2023/08/21	1.1	128.78	0	0.00	129.00	1.1	5,350	0.02%
2023/08/18	0	132.81	2	131.75	132.00	-2	5,331	-0.04%
2023/08/17	8.5	130.34	1	130.00	130.00	7.5	5,344	0.14%
2023/08/16	6.2	135.42	7.1	134.43	135.50	-0.9	5,261	-0.02%
2023/08/15	5.9	136.49	2	137.00	135.00	3.9	5,227	0.07%
2023/08/14	0.6	139.94	4	138.88	138.50	-3.4	5,183	-0.07%
2023/08/11	19.6	143.71	2	144.00	143.50	17.6	5,165	0.34%
2023/08/10	5	150.50	4	150.00	150.50	1	5,128	0.02%
2023/08/09	7.7	151.26	1	151.00	151.50	6.7	5,250	0.13%
2023/08/08	2.2	151.18	7.1	150.13	151.00	-4.9	5,248	-0.09%
2023/08/07	8.1	154.07	1	153.50	152.00	7.1	5,226	0.14%
2023/08/04	3.1	154.00	2	154.50	154.50	1.1	5,214	0.02%
2023/08/02	10.4	149.62	3	152.50	153.00	7.4	5,157	0.14%
2023/08/01	82.5	152.73	4	152.38	150.00	78.5	5,078	1.55%
2023/07/31	15.1	165.00	3	165.50	164.00	12.1	4,837	0.25%
2023/07/28	13	164.89	23.3	169.14	166.50	-10.3	4,759	-0.22%
2023/07/27	7	167.21	2	167.44	166.00	5	4,707	0.11%
2023/07/26	45.4	165.95	1	166.50	162.50	44.4	4,712	0.94%
2023/07/25	50.2	170.55	3.1	168.55	168.00	47.2	4,801	0.98%
2023/07/24	29.7	176.03	13	176.69	172.50	16.7	4,784	0.35%
2023/07/21	4	177.86	5	178.20	178.00	-1	4,743	-0.02%
2023/07/20	21.1	178.71	35	178.50	177.50	-14	4,731	-0.29%
2023/07/19	12.3	175.66	0	0.00	171.50	12.3	4,573	0.27%
2023/07/18	4	171.38	3	173.33	174.50	1	4,427	0.02%
2023/07/17	24.2	172.61	0.4	173.50	173.50	23.8	4,414	0.54%
2023/07/14	17	176.44	3	176.50	176.50	14	4,411	0.32%
2023/07/13	1	172.00	5.1	175.98	173.50	-4.1	4,409	-0.09%
2023/07/12	3	172.33	35.1	173.35	170.50	-32.1	4,324	-0.74%
2023/07/11	18	168.03	12.1	170.25	170.50	5.9	4,289	0.14%
2023/07/10	17	167.03	19.2	171.12	167.00	-2.2	4,272	-0.05%
2023/07/07	19.5	166.40	3	168.00	167.50	16.5	4,255	0.39%
2023/07/06	3	174.33	10.3	175.64	171.50	-7.3	4,203	-0.17%
2023/07/05	16	168.72	14	171.18	167.00	2	4,044	0.05%
2023/07/04	26.1	164.61	7	164.64	168.00	19.1	3,990	0.48%
2023/07/03	29.1	164.11	1	165.34	164.00	28.1	4,004	0.70%
2023/06/30	6.1	164.51	1	166.00	164.00	5.1	4,017	0.13%
2023/06/29	6.2	166.58	1	167.50	165.00	5.2	4,089	0.13%
2023/06/28	0	169.00	0.1	169.00	167.00	-0.1	4,294	0.00%
2023/06/27	1.1	166.86	1	166.00	166.00	0.1	4,471	0.00%
2023/06/26	23.3	167.27	1.4	166.53	165.50	21.9	4,585	0.48%
2023/06/21	13.4	170.55	3.2	171.48	170.00	10.2	4,663	0.22%
2023/06/20	1.2	175.93	0	176.00	173.50	1.1	4,626	0.02%
2023/06/19	2.3	178.26	0	0.00	178.00	2.3	4,615	0.05%
2023/06/16	5.3	180.58	1.1	180.10	179.50	4.2	4,641	0.09%
2023/06/15	15	181.23	3.1	182.18	181.50	11.9	4,649	0.26%
2023/06/14	3	178.67	5	180.80	180.00	-2	4,613	-0.04%
2023/06/13	3.2	177.09	28	179.39	176.00	-24.8	4,556	-0.55%
2023/06/12	29.1	177.97	14	180.25	177.00	15.1	4,501	0.34%
2023/06/09	23	175.48	20	175.75	175.50	3	4,419	0.07%
2023/06/08	13.6	176.21	20	177.85	175.00	-6.4	4,386	-0.15%
2023/06/07	26.2	175.30	109.7	171.82	177.00	-83.5	4,363	-1.91%	大賣/
2023/06/06	1.1	163.68	0	0.00	161.00	1.1	4,185	0.03%
2023/06/05	1.5	162.91	2	163.50	164.00	-0.6	4,202	-0.01%
2023/06/02	1.2	159.13	2	160.00	160.00	-0.9	4,214	-0.02%
2023/06/01	4	158.38	0	0.00	158.00	4	4,268	0.09%
2023/05/31	0.4	160.94	11	160.00	159.50	-10.6	4,308	-0.25%
2023/05/30	26.5	157.96	1	158.50	159.00	25.5	4,288	0.60%
2023/05/29	51.4	157.85	5	157.01	159.00	46.3	4,334	1.07%
2023/05/26	10.1	154.51	3	154.83	155.00	7.1	4,342	0.16%
2023/05/25	13	153.23	3	155.33	152.50	10	4,347	0.23%
2023/05/24	2.2	153.27	0	0.00	153.00	2.2	4,359	0.05%
2023/05/23	2.1	151.17	4	153.63	156.50	-1.9	4,415	-0.04%
2023/05/22	3.2	148.52	25	149.36	150.00	-21.8	4,418	-0.49%
2023/05/19	11	148.73	6	150.25	151.50	5	4,421	0.11%
2023/05/18	4	151.63	5	151.00	150.50	-1	4,460	-0.02%
2023/05/17	0.6	149.26	2	150.00	151.50	-1.4	4,560	-0.03%
2023/05/16	24.3	145.30	5	146.90	148.00	19.3	4,586	0.42%
2023/05/15	14.4	145.67	0	0.00	144.00	14.4	4,618	0.31%
2023/05/12	2.1	158.52	3	157.83	159.00	-1	4,752	-0.02%
2023/05/11	1.2	160.39	0	161.50	157.00	1.2	4,784	0.02%
2023/05/10	2.3	163.62	1	163.50	163.00	1.3	4,864	0.03%
2023/05/09	1.1	165.02	3	165.67	166.00	-2	4,957	-0.04%
2023/05/08	0	0.00	1	167.50	166.50	-1	5,034	-0.02%
2023/05/05	1	164.53	1	166.00	165.00	0	5,110	0.00%
2023/05/04	0.1	164.00	0	0.00	165.00	0.1	5,181	0.00%
2023/05/03	2.3	164.35	0	0.00	163.50	2.3	5,295	0.04%
2023/05/02	1	166.02	1	167.50	167.50	0	5,342	0.00%
2023/04/28	12	163.71	11	161.09	163.50	1	5,481	0.02%
2023/04/27	2.2	158.59	1	158.50	160.00	1.2	5,404	0.02%
2023/04/26	11.2	160.06	2	161.00	160.00	9.2	5,480	0.17%
2023/04/25	2.1	166.53	3	167.00	165.00	-0.9	5,583	-0.02%
2023/04/24	1	169.01	2	169.75	170.50	-1	5,698	-0.02%
2023/04/21	4.1	172.23	2	172.00	169.00	2.1	5,933	0.03%
2023/04/20	2	175.25	1	173.00	173.00	1	6,205	0.02%
2023/04/19	8.3	177.99	8	176.52	176.00	0.3	6,377	0.00%
2023/04/18	5	184.01	2.3	185.17	182.00	2.7	6,430	0.04%
2023/04/17	0.3	184.17	2	183.75	185.50	-1.7	6,424	-0.03%
2023/04/14	0.1	183.50	2	183.25	183.00	-1.9	6,413	-0.03%
2023/04/13	3.1	183.32	0	0.00	182.00	3.1	6,426	0.05%
2023/04/11	2	184.75	5.5	184.85	184.50	-3.5	6,426	-0.05%
2023/04/10	0	185.50	5	183.20	185.00	-5	6,388	-0.08%
2023/04/07	10	183.15	2	184.00	182.00	8	6,379	0.13%
2023/04/06	4	183.50	2.1	184.27	184.50	2	6,335	0.03%
2023/03/31	24.2	181.83	20.1	180.01	182.50	4	6,287	0.06%
2023/03/30	7.2	179.58	7	178.36	181.50	0.2	6,254	0.00%
2023/03/29	48	181.84	30	183.00	178.50	18	6,181	0.29%
2023/03/28	20.1	181.08	18.3	182.81	186.00	1.9	5,953	0.03%
2023/03/27	8.2	180.45	2	180.00	181.00	6.2	5,780	0.11%
2023/03/24	0	0.00	4	175.88	179.50	-4	5,711	-0.07%
2023/03/23	0	0.00	0	174.00	173.50	0	5,597	0.00%
2023/03/22	0.1	172.00	0	0.00	171.50	0.1	5,604	0.00%
2023/03/21	1	171.50	0	0.00	172.00	1	5,625	0.02%
2023/03/20	1	171.00	4.8	173.31	171.00	-3.8	5,601	-0.07%
2023/03/17	3.1	166.40	2.1	168.22	168.00	1	5,550	0.02%
2023/03/16	0.1	165.00	0.1	169.50	165.50	0	5,513	0.00%
2023/03/15	0	0.00	2.2	166.82	165.50	-2.2	5,549	-0.04%
2023/03/14	2.2	162.62	3	163.33	162.50	-0.8	5,550	-0.01%
2023/03/13	2	163.25	1	162.00	165.00	1	5,584	0.02%
2023/03/10	9	167.19	5	165.60	164.50	4	5,589	0.07%
2023/03/09	2	176.50	0	0.00	174.00	2	5,537	0.04%
2023/03/08	5	174.60	5	175.60	176.50	0	5,521	0.00%
2023/03/07	5.2	175.35	21	177.24	173.00	-15.8	5,514	-0.29%
2023/03/06	21	175.31	19	174.11	175.50	2	5,485	0.04%
2023/03/03	15.1	169.40	3.2	167.97	167.00	11.9	5,445	0.22%
2023/03/02	2	166.27	1.1	167.61	167.00	0.9	5,562	0.02%
2023/03/01	38.1	165.86	36.1	166.22	166.50	2	5,585	0.04%
2023/02/24	21	174.29	22	175.09	170.00	-1	5,534	-0.02%
2023/02/23	31	174.00	31.1	174.04	174.50	-0.1	5,504	0.00%
2023/02/22	22.1	172.26	27	172.70	172.00	-4.9	5,511	-0.09%
2023/02/21	42	178.88	39	179.19	177.00	3	5,501	0.05%
2023/02/20	6.2	175.69	8	177.13	178.00	-1.8	5,513	-0.03%
2023/02/17	14	172.32	13	172.58	173.00	1	5,504	0.02%
2023/02/16	4.1	172.75	7	171.57	171.00	-3	5,525	-0.05%
2023/02/15	34.2	174.02	33	173.76	173.00	1.2	5,596	0.02%
2023/02/14	15	169.57	17	170.12	170.50	-2	5,514	-0.04%
2023/02/13	7	169.50	3.5	169.29	169.00	3.5	5,559	0.06%
2023/02/10	45.9	165.49	31	167.92	171.00	14.9	5,535	0.27%
2023/02/09	6	172.50	18	173.06	172.50	-12	5,319	-0.23%
2023/02/08	5	176.10	1.2	177.00	175.50	3.9	5,338	0.07%
2023/02/07	48.2	173.10	47	172.51	173.00	1.2	5,296	0.02%
2023/02/06	23	181.22	20	181.99	176.00	3	5,253	0.06%
2023/02/03	27.2	183.57	25	184.00	183.00	2.2	5,302	0.04%
2023/02/02	1	189.50	1	189.50	187.50	0	5,419	0.00%
2023/02/01	13	187.31	12	188.25	191.50	1	5,543	0.02%
2023/01/31	1.2	191.77	2	191.50	192.00	-0.8	5,462	-0.01%
2023/01/30	39	192.14	91	190.34	194.00	-52	5,495	-0.95%
2023/01/17	105.5	177.95	57	178.20	180.00	48.5	5,448	0.89%	大買/
2023/01/16	25.2	176.26	26	177.90	179.00	-0.8	5,451	-0.02%
2023/01/13	9	175.72	10.3	174.03	170.50	-1.3	5,386	-0.02%
2023/01/12	28	179.80	32	181.05	183.50	-4	5,283	-0.08%
2023/01/11	12	179.38	13.1	179.96	183.00	-1.1	5,164	-0.02%
2023/01/10	6	174.58	6	174.00	176.00	0	5,045	0.00%
2023/01/09	9	165.89	38.5	164.37	170.50	-29.5	4,797	-0.61%
2023/01/06	1	148.50	9.1	150.06	155.00	-8.1	4,662	-0.17%
2023/01/05	2	147.00	1	146.00	146.00	1	4,635	0.02%
2023/01/04	1	145.00	0	0.00	143.00	1	4,643	0.02%
2023/01/03	2	141.00	3	142.83	143.00	-1	4,716	-0.02%
2022/12/30	4.1	141.58	0	0.00	136.50	4.1	4,778	0.08%
2022/12/29	0	0.00	3	142.00	141.50	-3	4,994	-0.06%
2022/12/28	6	140.67	0	0.00	140.00	6	5,058	0.12%
2022/12/27	43.1	140.50	41	140.84	140.00	2.1	5,073	0.04%
2022/12/26	0	137.00	1	136.00	135.50	-1	5,085	-0.02%
2022/12/23	0.1	138.50	0	0.00	138.00	0.1	5,193	0.00%
2022/12/22	0	138.00	0	0.00	137.50	0	5,241	0.00%
2022/12/21	0	0.00	1	139.50	136.00	-1	5,285	-0.02%
2022/12/20	0	0.00	1	143.50	137.00	-1	5,293	-0.02%
2022/12/19	6	145.42	1	146.50	146.50	5	5,304	0.09%
2022/12/16	9.4	147.09	2	145.75	146.00	7.4	5,386	0.14%
2022/12/15	1	154.00	0	0.00	152.00	1	5,411	0.02%
2022/12/14	0	0.00	5	152.30	154.00	-5	5,419	-0.09%
2022/12/13	4.2	151.64	2	153.50	148.50	2.2	5,411	0.04%
2022/12/12	3	148.17	1	150.00	150.50	2	5,371	0.04%
2022/12/09	1.1	151.91	1.3	151.59	149.50	-0.2	5,376	0.00%
2022/12/08	9.4	150.77	6.3	149.64	150.50	3.1	5,383	0.06%
2022/12/07	14.3	154.87	2	153.49	151.50	12.2	5,378	0.23%
2022/12/06	7.2	159.76	3	157.67	157.50	4.2	5,334	0.08%
2022/12/05	1.3	165.05	0	0.00	163.00	1.3	5,329	0.02%
2022/12/02	2	162.75	2	167.25	164.50	0	5,278	0.00%
2022/12/01	15.2	160.51	31.1	161.57	162.50	-15.9	5,249	-0.30%
2022/11/30	1	156.00	1	157.00	156.00	0	5,218	0.00%
2022/11/29	20.1	155.80	3	155.67	155.00	17.1	5,224	0.33%
2022/11/28	18.2	158.19	18	158.81	159.50	0.2	5,255	0.00%
2022/11/25	40.1	160.00	42	160.78	158.50	-2	5,388	-0.04%
2022/11/24	123	162.26	120	162.32	162.50	3	5,463	0.05%	大買/大賣/
2022/11/23	50	154.64	49	155.04	157.00	1	5,314	0.02%
2022/11/22	42	151.43	24	151.58	153.50	18	5,319	0.34%
2022/11/21	39.1	153.76	15	152.50	152.50	24.1	5,329	0.45%
2022/11/18	49.1	156.58	43	157.10	156.00	6.1	5,325	0.11%
2022/11/17	16.1	153.84	37	157.22	158.00	-20.9	5,309	-0.39%
2022/11/16	52.1	151.96	69	152.80	156.00	-16.9	5,273	-0.32%
2022/11/15	52	151.26	60	152.51	154.50	-8	5,199	-0.15%
2022/11/14	47.5	149.66	72	150.67	152.00	-24.5	5,180	-0.47%
2022/11/11	82.1	145.91	60	147.79	146.50	22.1	5,134	0.43%
2022/11/10	143	140.80	138	140.50	142.00	5	5,007	0.10%	大買/大賣/
2022/11/09	71.3	138.22	87	139.62	141.00	-15.7	4,990	-0.32%
2022/11/08	61	134.51	60	135.29	134.00	1	4,925	0.02%
2022/11/07	1.5	133.03	27	132.37	133.00	-25.5	4,884	-0.52%
2022/11/04	41.1	126.37	36	127.67	128.50	5.1	4,849	0.11%
2022/11/03	12.1	126.49	14	127.57	129.50	-1.9	4,785	-0.04%
2022/11/02	58	125.59	58	125.44	126.50	0	4,750	0.00%
2022/11/01	50	124.02	53	124.24	124.00	-3	4,722	-0.06%
2022/10/31	82.1	120.17	76	120.30	122.00	6.1	4,630	0.13%
2022/10/28	38.4	108.20	38.1	110.99	114.00	0.3	4,484	0.01%
2022/10/27	61.1	117.07	62	116.71	117.00	-0.9	4,318	-0.02%
2022/10/26	2	113.75	5	114.90	115.00	-3	4,321	-0.07%
2022/10/25	180.6	117.57	197	116.84	115.00	-16.4	4,258	-0.39%	大買/大賣/
2022/10/24	54	125.67	81	124.54	125.00	-27	4,231	-0.64%
2022/10/21	11.2	121.19	21	120.98	121.50	-9.8	4,304	-0.23%
2022/10/20	46.2	122.81	48	122.78	123.00	-1.8	4,460	-0.04%
2022/10/19	0.1	127.50	1	128.00	127.00	-1	4,490	-0.02%
2022/10/18	53	127.05	50	126.60	128.00	3	4,502	0.07%
2022/10/17	2.1	127.04	3	128.50	131.50	-1	4,413	-0.02%
2022/10/14	4.1	128.24	2	128.75	128.50	2.1	4,445	0.05%
2022/10/13	18	123.39	1	123.00	123.00	17	4,393	0.39%
2022/10/12	2	122.00	3	121.83	122.00	-1	4,339	-0.02%
2022/10/11	69	121.30	68	121.47	119.00	1	4,282	0.02%
2022/10/07	30.1	127.51	31	129.05	127.00	-0.9	4,233	-0.02%
2022/10/06	31.1	131.71	30	131.62	131.50	1.1	4,182	0.03%
2022/10/05	1	138.00	3	138.50	140.00	-2	3,972	-0.05%
2022/10/04	1.1	127.50	2.2	127.77	127.50	-1.2	3,964	-0.03%
2022/10/03	23	123.63	21	123.48	123.50	2	3,958	0.05%
2022/09/30	110.1	122.43	66	121.76	123.50	44.1	3,964	1.11%	大買/
2022/09/29	20.3	124.01	24	124.15	123.00	-3.7	3,916	-0.09%
2022/09/28	21.9	126.75	23	128.09	126.00	-1.2	3,929	-0.03%
2022/09/27	0.4	134.50	0	0.00	136.00	0.4	3,895	0.01%
2022/09/26	14.8	139.82	3	136.33	135.50	11.8	3,919	0.30%
2022/09/23	21.4	143.78	33	140.64	144.00	-11.6	3,936	-0.29%
2022/09/22	67.1	145.87	65.3	145.61	146.00	1.8	3,865	0.05%
2022/09/21	0.2	154.73	0	0.00	155.00	0.2	3,778	0.00%
2022/09/20	3.4	157.48	3	156.50	156.50	0.4	3,785	0.01%
2022/09/19	0	0.00	3	158.00	158.50	-3	3,792	-0.08%
2022/09/16	6	161.83	3	160.33	159.50	3	3,808	0.08%
2022/09/15	0	165.50	0	0.00	163.50	0	3,800	0.00%
2022/09/14	1	162.00	0	0.00	162.50	1	3,815	0.03%
2022/09/13	1.1	166.00	2	166.50	165.50	-0.9	3,825	-0.02%
2022/09/12	7	167.00	5	166.00	166.00	2	3,850	0.05%
2022/09/08	0	163.50	0	0.00	163.00	0	3,871	0.00%
2022/09/07	36.1	157.64	35	157.86	159.00	1.1	3,887	0.03%
2022/09/06	13	162.27	13	163.46	160.50	0	3,885	0.00%
2022/09/05	17.2	161.67	16	161.97	161.00	1.2	3,918	0.03%
2022/09/02	52	166.86	53	167.51	165.00	-1	3,940	-0.03%
2022/09/01	11	172.86	69.1	172.88	167.00	-58.1	3,896	-1.49%
2022/08/31	91	176.43	27.2	171.20	178.50	63.8	3,774	1.69%
2022/08/30	0.1	162.00	1	164.00	162.50	-1	3,705	-0.03%
2022/08/29	2.5	161.97	5	161.80	160.50	-2.5	3,759	-0.07%
2022/08/26	3.1	173.55	3	170.33	169.50	0.1	3,908	0.00%
2022/08/25	0	0.00	0.1	168.90	167.50	-0.1	3,921	0.00%
2022/08/24	6	169.75	5	169.80	166.00	1	4,011	0.02%
2022/08/23	3	170.00	0	0.00	170.50	3	4,178	0.07%
2022/08/22	1	171.00	0	0.00	170.00	1	4,325	0.02%
2022/08/19	3.2	174.34	2	174.00	174.00	1.1	4,424	0.03%
2022/08/18	3.3	171.09	2	171.75	170.00	1.3	4,416	0.03%
2022/08/17	1	174.50	1.1	175.09	176.50	-0.1	4,374	0.00%
2022/08/16	6.1	177.64	1	175.00	174.00	5.1	4,372	0.12%
2022/08/15	1.2	175.15	1.1	176.40	176.50	0.2	4,347	0.00%
2022/08/12	52.3	171.90	52.2	171.37	173.50	0	4,307	0.00%
2022/08/11	0	0.00	1	168.00	167.50	-1	4,296	-0.02%
2022/08/10	0	162.50	1	162.00	162.00	-1	4,311	-0.02%
2022/08/09	21	164.67	20	166.00	164.00	1	4,338	0.02%
2022/08/08	2.4	163.22	2	164.75	167.00	0.4	4,333	0.01%
2022/08/05	82	164.04	80	163.03	165.00	2	4,327	0.05%
2022/08/04	16.1	159.93	18.1	160.30	161.00	-2	4,311	-0.05%
2022/08/03	0.2	157.00	0	0.00	157.00	0.2	4,263	0.00%
2022/08/02	20.1	154.26	20	155.00	158.00	0.1	4,251	0.00%
2022/08/01	4	156.38	3	158.00	158.50	1	4,240	0.02%
2022/07/29	0.2	155.50	2.2	158.98	159.00	-2	4,244	-0.05%
2022/07/28	4.3	156.19	4	155.25	157.00	0.3	4,189	0.01%
2022/07/27	9.3	152.24	2	152.75	153.00	7.3	4,114	0.18%
2022/07/26	2.1	171.52	0	0.00	168.50	2.1	3,994	0.05%
2022/07/25	1.1	178.29	2	179.75	179.50	-0.9	4,059	-0.02%
2022/07/22	1.1	186.06	1	186.50	185.00	0.1	4,026	0.00%
2022/07/21	2.1	187.73	1.1	188.36	188.50	1	4,019	0.02%
2022/07/20	0.1	181.69	0	0.00	181.00	0.1	3,960	0.00%
2022/07/19	1	179.50	0	0.00	179.00	1	3,951	0.03%
2022/07/18	1.1	177.00	1	178.00	178.00	0.1	3,977	0.00%
2022/07/15	3	175.67	0	0.00	176.00	3	3,980	0.08%
2022/07/14	0.1	172.50	0	0.00	174.50	0.1	3,970	0.00%
2022/07/13	1.6	167.41	1	168.50	166.50	0.6	3,941	0.02%
2022/07/12	7.1	161.59	7	164.70	165.00	0.1	3,903	0.00%
2022/07/11	1	173.94	1	169.50	169.50	0	3,813	0.00%
2022/07/08	0	168.93	1	174.50	171.50	-1	3,795	-0.03%
2022/07/07	15.5	157.79	27	160.09	162.00	-11.5	3,757	-0.30%
2022/07/06	12.2	167.80	2	164.00	161.50	10.2	3,713	0.28%
2022/07/05	1.1	175.95	3	178.33	178.00	-2	3,657	-0.05%
2022/07/04	0	0.00	2	174.75	173.50	-2	3,675	-0.05%
2022/07/01	4.4	189.64	2	192.73	185.50	2.3	3,694	0.06%
2022/06/30	0	194.25	1	193.00	192.50	-1	3,690	-0.03%
2022/06/29	0	201.50	1	202.00	201.00	-1	3,717	-0.03%
2022/06/28	2.2	200.35	0	0.00	201.00	2.2	3,750	0.06%
2022/06/27	3	210.83	2	211.99	209.00	1	3,814	0.03%
2022/06/24	0.1	204.00	1	203.50	204.00	-0.9	3,791	-0.02%
2022/06/23	0	200.91	0	0.00	200.50	0	3,808	0.00%
2022/06/22	0.1	201.94	0	0.00	199.50	0.1	3,864	0.00%
2022/06/21	0.3	206.50	2	210.00	211.00	-1.7	3,831	-0.04%
2022/06/17	22	203.14	24	204.56	203.00	-2	3,753	-0.05%
2022/06/16	49	217.81	38	218.53	212.00	11	3,709	0.30%
2022/06/15	10	215.50	31	215.92	218.50	-21	3,710	-0.57%
2022/06/14	28	212.43	32	213.98	218.00	-4	3,700	-0.11%
2022/06/13	31	216.29	26	215.88	215.00	5	3,654	0.14%
2022/06/10	39.1	224.96	39	224.78	228.00	0.1	3,624	0.00%
2022/06/09	35.2	224.29	46	222.71	225.00	-10.8	3,603	-0.30%
2022/06/08	38	224.93	23	224.87	223.00	15	3,583	0.42%
2022/06/07	85	228.55	75.1	228.97	228.00	10	3,544	0.28%
2022/06/06	11	230.91	34	233.07	234.00	-23	3,492	-0.66%
2022/06/02	35.1	222.20	26	222.77	221.00	9.1	3,334	0.27%
2022/06/01	48.2	226.84	41	227.23	227.00	7.2	3,312	0.22%
2022/05/31	25	226.00	31.4	225.42	225.00	-6.4	3,214	-0.20%
2022/05/30	19.1	214.50	20	216.10	218.00	-0.9	3,035	-0.03%
2022/05/27	3	208.33	6.1	211.17	217.00	-3.1	2,889	-0.11%
2022/05/26	2	201.25	5	200.90	199.00	-3	2,781	-0.11%
2022/05/25	1	195.50	1	196.50	195.50	0	2,785	0.00%
2022/05/24	1.4	199.73	0	0.00	192.00	1.4	2,796	0.05%
2022/05/23	0	198.50	3	201.50	200.50	-3	2,778	-0.11%
2022/05/20	2	199.00	1	199.00	200.00	1	2,805	0.04%
2022/05/19	3	197.83	1	200.00	198.50	2	2,822	0.07%
2022/05/18	2.2	207.16	0	0.00	205.50	2.2	2,792	0.08%
2022/05/17	0.1	202.50	2	201.00	205.00	-1.9	2,753	-0.07%
2022/05/16	0	198.00	0	0.00	196.50	0	2,736	0.00%
2022/05/13	0.1	196.00	4	197.50	198.00	-3.9	2,745	-0.14%
2022/05/12	4.1	190.26	0	0.00	189.00	4.1	2,816	0.15%
2022/05/11	0	195.50	10.1	195.50	194.00	-10	2,891	-0.35%
2022/05/10	0.1	192.17	0	0.00	193.50	0.1	2,910	0.00%
2022/05/09	0.1	194.69	10	196.50	193.50	-9.9	2,914	-0.34%
2022/05/06	1	193.03	11	196.55	198.50	-10	2,896	-0.34%
2022/05/05	11	198.23	1.1	197.36	198.50	9.9	2,864	0.35%
2022/05/04	0	194.00	0	0.00	193.50	0	2,809	0.00%
2022/05/03	1.2	196.27	2.6	195.30	195.00	-1.4	2,752	-0.05%
2022/04/29	35.3	201.77	10	195.50	195.50	25.3	2,666	0.95%
2022/04/28	10	214.50	11	211.00	211.00	-1	2,515	-0.04%
2022/04/27	0	210.00	3	209.67	214.00	-3	2,511	-0.12%
2022/04/26	10.3	215.17	14.1	217.36	217.00	-3.8	2,525	-0.15%
2022/04/25	12	221.42	10	221.50	221.50	2	2,546	0.08%
2022/04/22	11	227.23	10	230.00	226.00	1	2,586	0.04%
2022/04/21	0	0.00	2	232.51	233.00	-2	2,559	-0.08%
2022/04/20	4	226.75	1	228.00	228.00	3	2,561	0.12%
2022/04/19	13	231.35	0.3	230.82	228.50	12.7	2,616	0.49%
2022/04/18	5.1	226.81	5.2	226.71	226.00	-0.1	2,646	0.00%
2022/04/15	2	227.01	6	227.02	230.00	-4	2,669	-0.15%
2022/04/14	8	231.19	9	232.22	230.00	-1	2,728	-0.04%
2022/04/13	1.5	238.11	4	239.00	237.50	-2.5	2,765	-0.09%
2022/04/12	5.7	231.52	0.1	231.50	231.00	5.6	2,835	0.20%
2022/04/11	2.1	232.30	3.5	237.32	233.00	-1.3	2,837	-0.05%
2022/04/08	6.3	239.79	0	0.00	240.50	6.3	2,810	0.22%
2022/04/07	3.4	251.14	6	244.25	243.00	-2.6	2,792	-0.09%
2022/04/06	3.3	257.59	2	260.00	258.00	1.3	2,719	0.05%
2022/04/01	6	257.09	10	261.75	263.00	-4	2,668	-0.15%
2022/03/31	10	266.60	1	266.00	266.00	9	2,618	0.34%
2022/03/30	21.1	267.96	16	269.00	271.50	5.1	2,593	0.20%
2022/03/29	1	281.00	0	0.00	282.00	1	2,519	0.04%
2022/03/28	4	275.75	7	275.00	276.50	-3	2,536	-0.12%
2022/03/25	15.1	282.83	11	280.59	280.50	4.1	2,552	0.16%
2022/03/24	0	290.50	0	0.00	293.00	0	2,506	0.00%
2022/03/22	0	293.00	0	0.00	292.50	0	2,582	0.00%
2022/03/21	1.1	293.57	1	294.00	291.50	0.1	2,668	0.00%
2022/03/18	0.1	292.50	0.1	294.50	292.50	-0.1	2,737	0.00%
2022/03/17	1	294.50	0	0.00	296.50	1	2,857	0.03%
2022/03/16	0	286.67	1	287.00	287.00	-1	2,929	-0.03%
2022/03/15	1.1	285.05	0	0.00	285.50	1.1	3,040	0.04%
2022/03/14	1	288.05	1	291.00	289.00	0	3,050	0.00%
2022/03/11	5	290.51	2	290.50	290.50	3	3,074	0.10%
2022/03/10	2	296.00	3	296.17	295.50	-1	3,066	-0.03%
2022/03/09	0.4	289.83	0	0.00	286.50	0.4	3,078	0.01%
2022/03/08	4.6	287.82	1	287.50	286.00	3.6	3,107	0.12%
2022/03/07	4	292.52	1	297.00	292.50	3	3,105	0.10%
2022/03/04	3.3	304.13	1	306.00	303.00	2.3	3,178	0.07%
2022/03/03	1.3	312.56	0	0.00	310.50	1.3	3,325	0.04%
2022/03/02	0	306.50	10	308.00	309.50	-10	3,340	-0.30%
2022/03/01	10	307.00	4	306.88	308.00	6	3,340	0.18%
2022/02/25	6.1	303.61	0.6	307.00	302.00	5.5	3,351	0.16%
2022/02/24	1.2	305.93	3.2	304.06	302.50	-2	3,345	-0.06%
2022/02/23	0	310.50	0	0.00	310.50	0	3,342	0.00%
2022/02/22	7.4	311.93	1	316.00	310.00	6.4	3,353	0.19%
2022/02/21	4	318.38	4	316.75	321.00	0	3,347	0.00%
2022/02/18	0.2	316.50	0	0.00	316.00	0.2	3,386	0.01%
2022/02/17	2.1	315.92	4	319.25	318.00	-1.9	3,428	-0.06%
2022/02/16	3.1	314.19	2	315.99	316.00	1	3,422	0.03%
2022/02/15	10.5	311.11	7	307.79	308.00	3.5	3,405	0.10%
2022/02/14	5.2	309.20	3.3	313.82	312.50	1.9	3,376	0.06%
2022/02/11	6.9	324.58	1	320.00	320.00	5.9	3,274	0.18%
2022/02/10	2.3	337.70	0	0.00	341.00	2.3	3,178	0.07%
2022/02/09	0	339.00	20	339.88	344.00	-20	3,185	-0.63%
2022/02/08	10	343.50	0	0.00	343.00	10	3,174	0.31%
2022/02/07	11.4	334.61	0	0.00	335.50	11.4	3,219	0.35%
2022/01/26	2.1	335.23	1.3	332.63	335.50	0.8	3,278	0.02%
2022/01/25	0.1	338.00	0	0.00	336.00	0.1	3,345	0.00%
2022/01/24	0	331.00	3	342.17	343.50	-3	3,423	-0.09%
2022/01/21	0	0.00	2.1	337.10	338.50	-2.1	3,748	-0.06%
2022/01/20	2	335.74	15	335.00	340.00	-13	3,771	-0.35%
2022/01/19	16.5	337.61	1	333.00	333.00	15.5	3,853	0.40%
2022/01/18	10.5	342.06	10	347.99	344.50	0.5	3,822	0.01%
2022/01/17	44	339.03	30	338.92	340.50	14	3,781	0.37%
2022/01/14	3	330.00	1	330.50	331.00	2	3,745	0.05%
2022/01/13	12.1	335.91	11	338.27	336.00	1.1	3,734	0.03%
2022/01/12	28.2	336.70	22	331.52	337.00	6.2	3,739	0.17%
2022/01/11	24.1	347.32	0.1	344.50	343.00	24	3,665	0.66%
2022/01/10	12	348.00	2.4	352.38	354.50	9.6	3,617	0.27%
2022/01/07	29.1	365.00	3.6	356.31	355.00	25.5	3,593	0.71%
2022/01/06	7	375.50	2.5	375.19	375.00	4.5	3,528	0.13%
2022/01/05	2.1	383.97	5.1	385.27	385.50	-3	3,486	-0.09%
2022/01/04	0	376.00	1	374.51	379.50	-1	3,406	-0.03%
2022/01/03	2	374.25	0.1	373.00	372.00	1.9	3,396	0.06%
2021/12/30	0	0.00	1	375.00	374.50	-1	3,401	-0.03%
2021/12/28	1.1	371.09	0	0.00	371.50	1.1	3,407	0.03%
2021/12/27	1	371.00	3.1	371.20	371.00	-2.1	3,415	-0.06%
2021/12/24	4.1	371.52	2	370.00	370.00	2.1	3,423	0.06%
2021/12/23	1	374.00	0	0.00	372.50	1	3,422	0.03%
2021/12/22	1	377.50	1	376.00	376.00	0	3,471	0.00%
2021/12/21	5	369.60	1	371.05	380.00	4	3,471	0.12%
2021/12/20	2.4	369.11	1	367.00	367.00	1.4	3,446	0.04%
2021/12/17	3	376.33	0	0.00	376.00	3	3,419	0.09%
2021/12/16	1	386.00	0.1	384.00	383.00	1	3,391	0.03%
2021/12/15	14	384.79	3	394.17	380.50	11	3,368	0.33%
2021/12/14	7	380.43	6	385.25	385.00	1	3,329	0.03%
2021/12/13	4	383.75	31.5	386.63	382.50	-27.5	3,263	-0.84%
2021/12/10	12.3	370.14	2.1	373.90	374.00	10.2	3,130	0.33%
2021/12/09	0.1	369.50	13.3	370.35	377.00	-13.2	3,055	-0.43%
2021/12/08	5	359.80	1	362.00	362.00	4	2,991	0.13%
2021/12/07	2.2	360.63	6	360.33	362.00	-3.8	2,961	-0.13%
2021/12/06	0	0.00	1	356.50	355.00	-1	2,948	-0.03%
2021/12/03	2	352.75	0	0.00	355.50	2	2,979	0.07%
2021/12/02	6	350.33	0.2	349.50	352.00	5.9	3,000	0.19%
2021/12/01	2	356.27	7	360.50	358.00	-5	3,036	-0.16%
2021/11/30	10	366.15	24	368.38	362.50	-14	3,072	-0.46%
2021/11/29	1.2	358.93	9	365.47	364.50	-7.9	3,017	-0.26%
2021/11/26	2.1	341.74	1.2	340.72	340.50	0.9	2,913	0.03%
2021/11/25	0	0.00	0.1	354.00	351.00	-0.1	2,917	0.00%
2021/11/24	1	361.50	1	356.50	356.00	0	2,905	0.00%
2021/11/23	3	358.00	2.7	356.50	353.50	0.3	2,883	0.01%
2021/11/22	1	358.50	1.2	355.83	356.00	-0.2	2,874	-0.01%
2021/11/19	1.2	356.28	1.2	351.52	351.50	0	2,886	0.00%
2021/11/18	5	355.99	3.1	357.77	352.50	1.9	2,902	0.06%
2021/11/17	3.1	363.40	1	364.00	361.00	2.1	2,905	0.07%
2021/11/16	4	358.25	6.1	362.14	357.50	-2.1	2,909	-0.07%
2021/11/15	1.5	354.33	3.2	356.90	352.00	-1.7	2,900	-0.06%
2021/11/12	1	353.50	0.1	350.81	349.50	0.9	2,922	0.03%
2021/11/11	0	0.00	0.4	349.00	348.00	-0.4	2,935	-0.01%
2021/11/10	1	349.49	1	352.00	350.50	0	2,968	0.00%
2021/11/09	0	0.00	4.2	349.99	349.00	-4.2	3,001	-0.14%
2021/11/08	5.1	351.67	0.1	351.00	347.00	5	3,013	0.17%
2021/11/05	0	0.00	7.1	354.18	356.00	-7.1	2,990	-0.24%
2021/11/04	14.1	351.43	1	354.00	354.00	13.1	2,994	0.44%
2021/11/03	1	358.00	2	359.50	358.00	-1	2,962	-0.03%
2021/11/02	14.1	354.51	13.5	344.91	346.50	0.7	2,937	0.02%
2021/11/01	21.3	355.29	20	359.15	358.50	1.3	2,913	0.04%
2021/10/29	0	0.00	8.6	355.97	357.50	-8.6	2,823	-0.31%
2021/10/28	0.1	326.50	1.3	330.18	325.00	-1.2	2,515	-0.05%
2021/10/27	5.2	320.72	2.2	324.36	329.00	3	2,537	0.12%
2021/10/26	9	306.61	3	306.00	305.00	6	2,596	0.23%
2021/10/25	1.2	302.08	3	299.00	300.00	-1.8	2,643	-0.07%
2021/10/22	0	0.00	1.1	303.14	305.00	-1.1	2,734	-0.04%
2021/10/21	1	302.00	0	0.00	300.50	1	2,778	0.04%
2021/10/20	0	0.00	1	304.01	302.00	-1	2,827	-0.04%
2021/10/19	0	301.50	0	0.00	300.00	0	2,846	0.00%
2021/10/18	0	303.00	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0	0.00	2.1	305.23	304.00	-2.1	2,889	-0.07%
2021/10/14	0	300.00	0.2	299.00	298.50	-0.1	2,925	0.00%
2021/10/13	2.1	298.91	0	300.00	295.50	2.1	2,955	0.07%
2021/10/12	1	301.50	1	304.50	305.50	0	2,981	0.00%
2021/10/08	0.1	311.50	1	306.50	305.50	-0.9	3,053	-0.03%
2021/10/07	0	0.00	2	313.00	311.50	-2	3,154	-0.06%
2021/10/06	0	300.00	1	301.00	301.00	-1	3,220	-0.03%
2021/10/04	3.2	297.19	0.6	301.50	297.00	2.6	3,320	0.08%
2021/10/01	0	304.00	1	302.50	303.50	-1	3,343	-0.03%
2021/09/30	0	307.00	3	310.95	310.00	-3	3,377	-0.09%
2021/09/29	10.1	301.93	6	301.51	301.50	4.1	3,393	0.12%
2021/09/28	0.1	316.66	0	0.00	314.50	0.1	3,384	0.00%
2021/09/24	6.3	321.04	6	320.50	319.50	0.3	3,409	0.01%
2021/09/23	7.2	320.50	6	321.17	319.50	1.2	3,487	0.03%
2021/09/17	0	0.00	2	325.50	323.50	-2	3,712	-0.05%
2021/09/16	1	316.05	0	0.00	317.00	1	3,697	0.03%
2021/09/15	0	318.00	0	0.00	316.00	0	3,745	0.00%
2021/09/14	0.1	322.00	0	0.00	320.50	0.1	3,785	0.00%
2021/09/13	12	323.00	0	0.00	319.00	12	3,835	0.31%
2021/09/10	0	0.00	1.2	331.75	334.00	-1.2	3,807	-0.03%
2021/09/09	2	325.50	0.1	328.02	327.50	1.9	3,861	0.05%
2021/09/08	7.2	332.55	0	327.50	326.50	7.1	3,895	0.18%
2021/09/07	1.1	338.59	0	0.00	339.00	1.1	3,929	0.03%
2021/09/06	1	356.50	5.1	355.69	355.00	-4.1	3,984	-0.10%
2021/09/03	1	350.00	2.1	349.31	351.00	-1.1	4,103	-0.03%
2021/09/02	0	340.00	1	343.92	340.00	-1	4,294	-0.02%
2021/09/01	0	344.50	5	341.00	344.00	-5	4,272	-0.12%
2021/08/31	4	329.88	0	332.00	330.50	4	4,243	0.09%
2021/08/27	0	326.50	0	0.00	325.00	0	4,231	0.00%
2021/08/26	0	0.00	1	330.00	326.00	-1	4,241	-0.02%
2021/08/25	2.4	323.50	1	327.50	328.00	1.4	4,264	0.03%
2021/08/24	3	322.00	4	324.25	319.50	-1	4,280	-0.02%
2021/08/23	1	321.50	1	321.00	321.00	0	4,264	0.00%
2021/08/20	29	316.29	1	314.00	310.00	28	4,262	0.66%
2021/08/19	0	326.00	0	0.00	324.50	0	4,276	0.00%
2021/08/18	8	317.33	9	325.89	328.00	-1	4,304	-0.02%
2021/08/17	1	325.00	0.2	323.33	319.50	0.9	4,320	0.02%
2021/08/16	2	323.00	3.1	324.03	321.00	-1.1	4,328	-0.02%
2021/08/13	5.1	338.88	4.1	331.54	331.50	1	4,375	0.02%
2021/08/12	0.1	342.50	6	343.67	343.50	-5.9	4,419	-0.13%
2021/08/11	0.1	336.00	0	0.00	335.50	0.1	4,443	0.00%
2021/08/10	0.1	339.61	1	339.00	337.00	-0.9	4,482	-0.02%
2021/08/09	0	343.47	0.1	340.00	338.00	-0.1	4,528	0.00%
2021/08/06	1	347.00	11.1	351.68	348.50	-10.1	4,603	-0.22%
2021/08/05	5.1	342.04	0	342.00	350.00	5.1	4,629	0.11%
2021/08/04	12	339.88	0	340.00	337.00	12	4,707	0.25%
2021/08/03	8.2	339.56	0	0.00	336.50	8.2	4,743	0.17%
2021/08/02	5	342.30	1	336.50	338.50	4	4,717	0.08%
2021/07/30	17.4	346.79	28	354.02	346.00	-10.7	4,676	-0.23%
2021/07/29	2.1	342.07	1	347.50	347.50	1.1	4,532	0.02%
2021/07/28	5.7	343.70	0	0.00	344.50	5.7	4,562	0.13%
2021/07/27	3.2	361.25	2	356.75	356.00	1.2	4,648	0.03%
2021/07/26	14	363.25	0.1	364.58	363.00	13.9	4,752	0.29%
2021/07/23	3.2	372.99	0	0.00	370.00	3.2	4,753	0.07%
2021/07/22	3	371.01	1.1	370.68	372.50	1.9	4,756	0.04%
2021/07/21	0.2	376.17	10	382.00	376.00	-9.8	4,725	-0.21%
2021/07/20	3.1	379.03	1	379.15	375.00	2.1	4,741	0.04%
2021/07/19	2	382.75	1.1	382.00	381.50	0.9	4,715	0.02%
2021/07/16	2	388.00	2	390.00	390.00	0	4,728	0.00%
2021/07/15	3	396.48	6	396.41	392.50	-3	4,731	-0.06%
2021/07/14	16.5	387.23	8.1	389.65	395.00	8.4	4,677	0.18%
2021/07/13	5	383.11	13	382.73	381.00	-8	4,599	-0.17%
2021/07/12	16.1	380.81	9	378.67	381.00	7	4,558	0.15%
2021/07/09	15	366.99	0.3	363.50	370.00	14.7	4,501	0.33%
2021/07/08	1	370.50	0.1	372.50	370.00	0.9	4,514	0.02%
2021/07/07	2.2	369.92	2	369.52	371.00	0.2	4,520	0.00%
2021/07/06	1.1	378.07	4	378.38	376.00	-3	4,489	-0.07%
2021/07/05	0	381.50	4	381.11	382.00	-4	4,512	-0.09%
2021/07/02	1	373.00	1	370.02	374.50	0	4,491	0.00%
2021/07/01	2.1	371.78	4	369.38	366.00	-1.9	4,530	-0.04%
2021/06/30	2	379.00	6	381.08	375.00	-4	4,535	-0.09%
2021/06/29	2	380.25	2	376.00	375.00	0	4,487	0.00%
2021/06/28	2	369.00	6.7	375.47	380.00	-4.7	4,418	-0.11%
2021/06/25	1.1	370.38	1	364.02	364.00	0.1	4,310	0.00%
2021/06/24	7	371.36	2	367.25	366.00	5	4,362	0.11%
2021/06/23	10	373.30	5.1	373.70	373.50	4.9	4,387	0.11%
2021/06/22	3	368.50	3	368.83	368.00	0	4,348	0.00%
2021/06/21	2	366.25	4	363.14	363.00	-2	4,326	-0.05%
2021/06/18	1	369.50	2	369.75	364.00	-1	4,329	-0.02%
2021/06/17	2.1	363.63	1	366.50	369.00	1.1	4,306	0.02%
2021/06/16	46	366.51	40	368.25	364.50	6	4,289	0.14%
2021/06/15	37	373.16	34	372.69	376.00	3	4,251	0.07%
2021/06/11	6	369.92	6.1	368.42	373.50	-0.1	4,181	0.00%
2021/06/10	125	363.78	147	359.59	358.00	-22	4,006	-0.55%	大買/大賣/
2021/06/09	4	334.75	0	0.00	332.00	4	3,776	0.11%
2021/06/08	0	0.00	0.5	329.51	330.00	-0.5	3,876	-0.01%
2021/06/07	0	0.00	2	319.00	325.00	-2	3,889	-0.05%
2021/06/03	0	0.00	0	326.75	327.00	0	3,992	0.00%
2021/06/02	5	320.50	0.2	324.75	320.00	4.8	4,071	0.12%
2021/06/01	0.2	331.50	0	331.50	329.00	0.2	4,099	0.00%
2021/05/31	0	0.00	4.1	326.02	326.00	-4.1	4,147	-0.10%
2021/05/28	0	0.00	0.1	327.08	326.00	-0.1	4,201	0.00%
2021/05/27	1	322.00	1	320.00	321.00	0	4,277	0.00%
2021/05/26	0.1	330.46	0	325.00	323.00	0.1	4,298	0.00%
2021/05/25	18.3	322.25	15	323.84	328.00	3.2	4,318	0.07%
2021/05/24	1	306.18	11	312.95	312.50	-10	4,372	-0.23%
2021/05/21	1.2	304.51	0.4	303.50	307.50	0.8	4,449	0.02%
2021/05/20	11.3	303.31	4	305.00	299.00	7.3	4,524	0.16%
2021/05/19	2.2	311.20	11	310.32	314.00	-8.8	4,618	-0.19%
2021/05/18	3.1	309.09	2	310.50	314.00	1.1	4,656	0.02%
2021/05/17	10.2	277.31	2.1	295.92	300.00	8.1	4,788	0.17%
2021/05/14	2.6	306.25	13	309.35	302.50	-10.4	4,979	-0.21%
2021/05/13	13.1	334.12	5	325.50	322.50	8.1	5,298	0.15%
2021/05/12	3.1	312.52	6	306.50	328.50	-2.9	5,329	-0.05%
2021/05/11	0.1	325.41	0.1	323.00	322.50	0	5,286	0.00%
2021/05/10	3.1	335.58	1	338.00	338.50	2.1	5,285	0.04%
2021/05/07	0.3	337.00	1.5	336.00	337.50	-1.2	5,327	-0.02%
2021/05/06	0.2	325.00	1	323.00	326.00	-0.8	5,365	-0.01%
2021/05/05	2.3	323.13	0	0.00	326.00	2.3	5,423	0.04%
2021/05/04	6.4	321.63	6.2	325.25	322.00	0.1	5,473	0.00%
2021/05/03	5.4	338.76	7	349.43	350.00	-1.6	5,365	-0.03%
2021/04/29	6	370.18	0	0.00	366.50	6	5,312	0.11%
2021/04/28	6.2	365.54	2.1	365.78	365.00	4.1	5,387	0.08%
2021/04/27	0	0.00	0.1	371.45	370.50	-0.1	5,591	0.00%
2021/04/26	0.2	370.50	0	0.00	372.00	0.2	5,676	0.00%
2021/04/23	0	0.00	0.2	372.00	372.00	-0.2	5,735	0.00%
2021/04/22	2.1	368.52	0	0.00	367.50	2.1	5,873	0.04%
2021/04/21	1.5	373.88	0	0.00	371.50	1.5	6,144	0.02%
2021/04/20	1	380.00	0	0.00	381.00	1	6,408	0.02%
2021/04/19	2.1	379.05	4	380.00	379.50	-1.9	6,503	-0.03%
2021/04/16	40	382.44	43.1	382.32	383.00	-3.1	6,764	-0.05%
2021/04/15	3.1	372.16	4	372.00	376.50	-1	6,849	-0.01%
2021/04/14	7.4	366.54	0.3	369.33	369.50	7.1	7,039	0.10%
2021/04/13	2.5	378.67	1	376.00	375.50	1.5	7,131	0.02%
2021/04/12	5.1	379.80	2	380.50	381.50	3.1	7,168	0.04%
2021/04/09	2.3	379.61	1	384.00	379.00	1.3	7,375	0.02%
2021/04/08	0.6	385.44	1	381.63	385.50	-0.4	7,377	-0.01%
2021/04/07	3.3	383.92	0.1	388.44	384.50	3.2	7,368	0.04%
2021/04/06	3.3	391.37	3	390.83	390.00	0.3	7,314	0.00%
2021/04/01	2.1	390.51	1.1	396.24	389.50	1.1	7,298	0.01%
2021/03/31	4.1	393.46	3.1	394.62	391.00	1.1	7,273	0.01%
2021/03/30	4	391.63	14	392.50	395.00	-10	7,251	-0.14%
2021/03/29	5.1	394.90	8	392.75	390.50	-2.9	7,230	-0.04%
2021/03/26	16.1	391.57	9.1	392.55	397.00	7	7,177	0.10%
2021/03/25	5.1	386.40	0	0.00	386.00	5.1	7,131	0.07%
2021/03/24	4	384.63	2.2	387.78	384.00	1.9	7,141	0.03%
2021/03/23	1.1	385.41	1	383.01	385.00	0.1	7,115	0.00%
2021/03/22	20.1	383.26	45	384.71	384.00	-24.9	7,134	-0.35%
2021/03/19	1	380.00	1	380.51	380.00	0	7,152	0.00%
2021/03/18	4.2	389.55	5.1	385.47	384.50	-0.9	7,251	-0.01%
2021/03/17	1	392.00	1	391.50	389.50	0	7,331	0.00%
2021/03/16	3	391.01	11.1	390.37	389.50	-8.1	7,354	-0.11%
2021/03/15	7.1	392.50	0	0.00	392.00	7.1	7,417	0.10%
2021/03/12	7	395.86	18.2	394.47	393.50	-11.2	7,427	-0.15%
2021/03/11	3.1	385.17	3	385.83	386.50	0.1	7,369	0.00%
2021/03/10	1	379.50	39	381.60	381.00	-38	7,382	-0.51%
2021/03/08	1	377.00	8	378.00	380.00	-7	7,506	-0.09%
2021/03/05	61.1	369.63	57	369.72	371.00	4.1	7,430	0.06%
2021/03/04	103.5	369.45	98.2	369.53	369.00	5.3	7,423	0.07%	大買/
2021/03/03	60	375.81	27.1	375.07	380.50	32.9	7,351	0.45%
2021/03/02	80.3	375.93	88	376.54	371.50	-7.7	7,307	-0.10%
2021/02/26	10.7	381.20	2.5	382.10	380.50	8.2	7,252	0.11%
2021/02/25	30.3	395.98	25	394.56	393.00	5.3	7,230	0.07%
2021/02/24	6.3	403.33	11.1	402.81	400.50	-4.8	7,278	-0.07%
2021/02/23	21.6	408.55	16	410.22	406.50	5.6	7,217	0.08%
2021/02/22	38.5	413.03	37.8	412.80	413.50	0.6	7,196	0.01%
2021/02/19	3.5	389.37	8	394.06	398.00	-4.5	7,124	-0.06%
2021/02/18	13.1	380.06	8	380.63	381.00	5.1	7,100	0.07%
2021/02/17	16	380.63	21	379.22	379.50	-5	7,226	-0.07%
2021/02/05	54.7	375.45	19	373.87	370.50	35.7	7,066	0.51%
2021/02/04	39.9	388.97	7.4	388.92	388.00	32.5	6,827	0.48%
2021/02/03	3	433.82	4	430.25	425.50	-1	6,458	-0.02%
2021/02/02	4	436.99	16	434.06	434.50	-12	6,391	-0.19%
2021/02/01	6	418.00	3	421.17	420.50	3	6,381	0.05%
2021/01/29	18	422.69	15.1	424.47	414.00	3	6,363	0.05%
2021/01/28	36	419.83	37	420.84	418.00	-1	6,359	-0.02%
2021/01/27	10.1	435.68	9.3	436.20	435.00	0.8	6,321	0.01%
2021/01/26	94.1	443.36	92	443.41	435.00	2.1	6,263	0.03%
2021/01/25	29.1	460.48	4.3	454.70	451.00	24.8	6,183	0.40%
2021/01/22	26.2	460.13	24	461.31	457.50	2.2	6,156	0.03%
2021/01/21	25.2	460.36	63.1	460.02	458.00	-37.9	6,176	-0.61%
2021/01/20	71.2	456.44	87.4	449.46	446.00	-16.2	6,149	-0.26%
2021/01/19	68.2	435.90	23.1	432.54	445.00	45.1	5,938	0.76%
2021/01/18	12	419.42	24	423.33	424.50	-12	5,865	-0.20%
2021/01/15	31.1	424.12	24	419.38	419.50	7.1	5,817	0.12%
2021/01/14	33.3	441.27	100.1	427.35	424.00	-66.8	5,717	-1.17%
2021/01/13	177	416.46	102.1	414.35	423.50	74.9	5,467	1.37%	大買/大賣/
2021/01/12	7.2	388.68	51	391.75	385.00	-43.8	5,281	-0.83%
2021/01/11	60	397.28	67.1	388.54	394.00	-7	5,196	-0.14%
2021/01/08	3	358.33	4	358.38	363.00	-1	4,960	-0.02%
2021/01/07	37.1	353.57	42	356.83	355.00	-4.9	4,890	-0.10%
2021/01/06	29	377.59	55	374.01	371.00	-26	4,831	-0.54%
2021/01/05	60	368.28	29	370.84	369.00	31	4,874	0.64%
2021/01/04	83	357.73	51	369.61	364.50	32	5,050	0.63%
2020/12/31	5	346.60	48	349.69	346.00	-43	4,850	-0.89%
2020/12/30	10	343.50	0	0.00	344.00	10	4,814	0.21%
2020/12/29	13	348.54	1	348.00	345.50	12	4,815	0.25%
2020/12/28	37	348.39	13	345.62	344.50	24	4,809	0.50%
2020/12/25	4	346.75	0	0.00	344.00	4	4,793	0.08%
2020/12/24	1	347.53	7	349.07	347.00	-6	4,805	-0.12%
2020/12/23	7.1	347.37	2	348.25	348.50	5.1	4,814	0.10%
2020/12/22	4	346.25	3	346.17	342.50	1	4,845	0.02%
2020/12/21	10.1	341.05	4	347.00	348.00	6.1	4,870	0.12%
2020/12/18	0	0.00	3	342.33	343.00	-3	4,866	-0.06%
2020/12/17	1	343.00	14	346.29	341.50	-13	4,892	-0.27%
2020/12/16	1	348.40	12	347.04	346.00	-11	4,918	-0.22%
2020/12/15	0	0.00	12.4	333.73	340.50	-12.4	4,891	-0.25%
2020/12/14	36	346.23	11.7	352.29	337.50	24.3	4,897	0.50%
2020/12/11	25	343.94	9	338.28	339.00	16	4,832	0.33%
2020/12/10	9	351.17	33.2	351.79	350.00	-24.2	4,778	-0.51%
2020/12/09	11.2	349.85	3.1	353.41	358.00	8.1	4,798	0.17%
2020/12/08	4.1	340.09	8	342.63	345.00	-3.9	4,774	-0.08%
2020/12/07	31	348.14	12	339.58	340.00	19	4,827	0.39%
2020/12/04	11	350.27	12	350.08	347.50	-1	4,786	-0.02%
2020/12/03	20.1	346.34	34.1	348.11	350.00	-14	4,756	-0.29%
2020/12/02	14.1	345.26	67.1	346.39	347.00	-53	4,735	-1.12%
2020/12/01	12.1	333.54	16	333.59	336.50	-3.9	4,650	-0.08%
2020/11/30	54	336.44	0	0.00	335.00	54	4,699	1.15%
2020/11/27	5	331.60	3	333.00	333.00	2	4,671	0.04%
2020/11/26	5	332.50	3	332.67	331.50	2	4,699	0.04%
2020/11/25	1	333.50	1	330.00	329.00	0	4,728	0.00%
2020/11/24	1	337.00	25	336.86	337.00	-24	4,750	-0.51%
2020/11/23	43	342.13	2	351.25	334.50	41	4,819	0.85%
2020/11/20	1	335.50	3	336.00	338.00	-2	4,863	-0.04%
2020/11/19	8	335.63	4	335.50	336.00	4	4,921	0.08%
2020/11/18	22	326.45	39	332.74	334.50	-17	4,929	-0.34%
2020/11/17	18	330.06	67	336.63	327.00	-49	4,936	-0.99%
2020/11/16	74	326.70	36	331.78	332.00	38	5,054	0.75%
2020/11/13	25	315.46	5	318.20	318.50	20	4,944	0.40%
2020/11/12	2	316.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	7	318.71	25	318.62	318.50	-18	5,115	-0.35%
2020/11/10	4	318.75	15	321.47	315.00	-11	5,088	-0.22%
2020/11/09	36	320.06	4	320.50	321.00	32	5,127	0.62%
2020/11/06	0	0.00	41	318.01	314.00	-41	5,152	-0.80%
2020/11/05	10	314.50	7	312.71	316.00	3	5,164	0.06%
2020/11/04	39	308.12	2	309.25	310.00	37	5,164	0.72%
2020/11/03	2	305.50	2	306.25	306.00	0	5,201	0.00%
2020/11/02	5	307.70	2	304.75	302.50	3	5,250	0.06%
2020/10/30	0	0.00	4	308.75	311.00	-4	5,242	-0.08%
2020/10/29	7	310.71	1	309.00	309.50	6	5,309	0.11%
2020/10/28	4	315.88	56	317.22	319.50	-52	5,415	-0.96%
2020/10/27	45	312.70	4	312.75	314.50	41	5,412	0.76%
2020/10/26	15	315.17	7	312.36	310.50	8	5,480	0.15%
2020/10/21	6	316.50	10	317.55	314.50	-4	5,982	-0.07%
2020/10/20	52	313.66	43.1	317.25	315.50	9	6,028	0.15%
2020/10/19	32	309.55	33	310.61	310.00	-1	5,975	-0.02%
2020/10/16	25	310.50	26	312.10	309.00	-1	5,999	-0.02%
2020/10/15	11	310.91	11	312.95	313.50	0	6,078	0.00%
2020/10/14	6	318.17	25	317.64	314.50	-19	6,227	-0.31%
2020/10/13	25.2	311.33	109	311.39	317.50	-83.8	6,344	-1.32%	大賣/
2020/10/12	99	301.50	16	307.44	310.00	83	6,226	1.33%
2020/10/08	1	288.50	0	0.00	289.50	1	6,091	0.02%
2020/10/06	2	292.25	10	291.50	288.50	-8	6,195	-0.13%
2020/10/05	11	288.64	0	0.00	288.50	11	6,318	0.17%
2020/09/25	0	0.00	1	281.50	278.00	-1	7,068	-0.01%
2020/09/24	3	287.17	5	287.30	287.00	-2	7,096	-0.03%
2020/09/22	1	292.50	0	0.00	292.50	1	7,152	0.01%
2020/09/21	4	302.88	6	303.58	299.00	-2	7,186	-0.03%
2020/09/18	0	0.00	2	302.50	302.50	-2	7,237	-0.03%
2020/09/17	0.1	300.00	22	301.30	299.50	-21.9	7,280	-0.30%
2020/09/16	20	303.40	3	302.17	303.00	17	7,335	0.23%
2020/09/15	10	302.00	0	0.00	298.50	10	7,428	0.13%
2020/09/14	2	299.00	4	297.75	297.00	-2	7,570	-0.03%
2020/09/11	5	292.10	4	293.63	295.00	1	7,641	0.01%
2020/09/10	0	0.00	21	292.48	289.50	-21	7,673	-0.27%
2020/09/08	12	286.79	0	0.00	287.00	12	7,911	0.15%
2020/09/07	23	285.15	21	286.40	285.50	2	8,049	0.02%
2020/09/04	11	284.55	16	287.31	292.00	-5	8,172	-0.06%
2020/09/03	22	287.09	20	288.00	287.50	2	8,358	0.02%
2020/09/02	1	293.00	1	290.50	291.00	0	8,352	0.00%
2020/09/01	2	291.50	2	289.50	288.50	0	8,549	0.00%
2020/08/31	1	287.50	2	291.50	286.00	-1	8,586	-0.01%
2020/08/28	90	291.31	85	292.03	291.00	5	8,624	0.06%
2020/08/27	56	293.80	73	293.64	296.00	-17	8,689	-0.20%
2020/08/26	43	286.62	35	287.56	290.50	8	8,739	0.09%
2020/08/25	48	273.49	46	274.71	280.00	2	8,704	0.02%
2020/08/24	4	270.38	2	273.50	275.00	2	8,806	0.02%
2020/08/21	11	263.68	13	264.12	266.00	-2	8,783	-0.02%
2020/08/20	75	265.44	40	265.03	260.00	35	8,803	0.40%
2020/08/19	7	283.14	44	283.59	281.50	-37	8,640	-0.43%
2020/08/18	12	289.04	2	289.50	284.50	10	8,670	0.12%
2020/08/17	6	303.00	6	303.25	300.50	0	8,682	0.00%
2020/08/14	4	303.00	6	300.08	303.00	-2	8,791	-0.02%
2020/08/13	3	300.67	1	300.00	299.50	2	8,922	0.02%
2020/08/12	0	0.00	3	298.00	303.00	-3	9,009	-0.03%
2020/08/11	2	296.25	1	299.50	294.00	1	9,200	0.01%
2020/08/10	3	296.35	1	302.00	298.00	2	9,239	0.02%
2020/08/07	6	303.17	11	304.05	303.50	-5	9,257	-0.05%
2020/08/06	13	305.15	2	308.75	302.50	11	9,324	0.12%
2020/08/05	3	303.83	0	0.00	304.50	3	9,388	0.03%
2020/08/04	21	303.88	31	305.97	302.00	-10	9,594	-0.10%
2020/08/03	37	303.86	22	307.61	299.00	15	9,723	0.15%
2020/07/31	35	317.00	32	315.58	317.00	3	9,641	0.03%
2020/07/30	32	320.78	30	321.43	322.00	2	9,631	0.02%
2020/07/29	44	323.57	39	324.40	318.50	5	9,633	0.05%
2020/07/28	7	337.79	36	346.02	334.00	-29	9,465	-0.31%
2020/07/27	117	336.82	89	337.34	339.00	28	9,463	0.30%	大買/
2020/07/24	3	324.33	6	327.00	321.00	-3	9,566	-0.03%
2020/07/23	15	321.48	10	322.01	326.00	5	9,641	0.05%
2020/07/22	46	326.03	14	327.39	327.00	32	9,728	0.33%
2020/07/21	94	329.00	123.1	327.95	330.50	-29.1	9,809	-0.30%	大賣/
2020/07/20	68	320.07	67.1	320.56	317.50	0.9	9,774	0.01%
2020/07/17	6	329.33	16.1	326.93	331.00	-10.1	9,753	-0.10%
2020/07/16	17	317.15	15	319.40	315.00	2	9,581	0.02%
2020/07/15	9.1	317.38	11	322.14	311.50	-1.9	9,571	-0.02%
2020/07/14	23	319.48	36	319.06	321.50	-13	9,645	-0.13%
2020/07/13	38.1	316.10	42	317.68	319.00	-3.9	9,632	-0.04%
2020/07/10	114	315.29	111	316.11	311.50	3	9,654	0.03%	大買/大賣/
2020/07/09	72	327.94	82.9	329.29	326.00	-10.9	9,583	-0.11%
2020/07/08	123	317.42	117.1	318.82	326.00	5.9	9,438	0.06%	大買/大賣/
2020/07/07	12	310.50	7	309.71	306.00	5	9,258	0.05%
2020/07/06	8	301.88	50.2	302.83	306.00	-42.2	9,098	-0.46%
2020/07/03	12	295.75	1	291.50	293.00	11	9,016	0.12%
2020/07/02	2	293.00	0	0.00	292.00	2	9,058	0.02%
2020/07/01	7	294.86	4	295.50	292.50	3	9,165	0.03%
2020/06/30	2	297.50	6	297.75	299.00	-4	9,209	-0.04%
2020/06/29	18	292.67	4	295.13	291.00	14	9,242	0.15%
2020/06/24	22	295.98	0	0.00	295.00	22	9,271	0.24%
2020/06/23	18	298.47	35	303.99	299.00	-17	9,363	-0.18%
2020/06/22	103	305.62	81	305.68	305.00	22	9,378	0.23%	大買/
2020/06/19	4	299.25	4	297.50	297.00	0	9,436	0.00%
2020/06/18	91	293.88	92	295.26	291.50	-1	9,362	-0.01%
2020/06/17	8	294.25	4	295.00	293.50	4	9,370	0.04%
2020/06/16	66	293.81	68.1	294.31	296.50	-2.1	9,445	-0.02%
2020/06/15	55	291.76	53	292.75	283.00	2	9,512	0.02%
2020/06/12	38	286.05	44	287.90	289.00	-6	9,518	-0.06%
2020/06/11	85	291.04	85	290.98	288.50	0	9,579	0.00%
2020/06/10	49	290.17	53	291.30	294.50	-4	9,617	-0.04%
2020/06/09	31	281.97	31	283.27	282.00	0	9,584	0.00%
2020/06/08	27	281.78	39	283.32	282.00	-12	9,739	-0.12%
2020/06/05	1	278.50	2	279.00	278.00	-1	9,588	-0.01%
2020/06/04	32	275.59	35	277.27	278.00	-3	9,615	-0.03%
2020/06/03	78	276.21	81	276.86	277.00	-3	9,657	-0.03%
2020/06/02	22	271.50	28	271.50	272.50	-6	9,590	-0.06%
2020/06/01	26	261.37	31	262.42	264.00	-5	9,515	-0.05%
2020/05/29	26	253.94	26	255.58	257.00	0	9,450	0.00%
2020/05/28	15	246.50	124	247.49	247.00	-109	9,314	-1.17%	大賣/鉅額交易
2020/05/27	145	249.33	46	249.02	247.00	99	9,339	1.06%	大買/
2020/05/26	88	247.15	74	247.21	244.00	14	9,312	0.15%
2020/05/25	36	240.35	35	242.16	250.00	1	9,277	0.01%
2020/05/22	73	239.37	77	240.00	239.50	-4	9,252	-0.04%
2020/05/21	4	250.88	11	249.68	251.00	-7	9,151	-0.08%
2020/05/20	35	245.19	21	247.07	246.00	14	9,136	0.15%
2020/05/19	115	248.27	113	249.35	252.00	2	9,144	0.02%	大買/大賣/
2020/05/18	88.2	251.93	82	253.01	248.00	6.2	9,138	0.07%
2020/05/15	33	268.67	42	269.88	268.50	-9	9,067	-0.10%
2020/05/14	39	269.06	38	270.22	267.00	1	9,246	0.01%
2020/05/13	50	270.62	35	271.57	272.50	15	9,401	0.16%
2020/05/12	37	276.61	31	277.26	274.50	6	9,597	0.06%
2020/05/11	19	287.34	17	288.79	282.50	2	9,749	0.02%
2020/05/08	199	279.31	207	279.14	281.50	-8	9,658	-0.08%	大買/大賣/
2020/05/07	54	268.34	55	268.70	272.50	-1	9,485	-0.01%
2020/05/06	53	264.25	54	264.80	262.50	-1	9,424	-0.01%
2020/05/05	79	264.80	78	265.66	262.50	1	9,461	0.01%
2020/05/04	52	262.19	53	263.06	264.00	-1	9,599	-0.01%
2020/04/30	73	268.77	74	269.84	269.00	-1	9,591	-0.01%
2020/04/29	19	258.24	37	256.68	261.50	-18	9,507	-0.19%
2020/04/28	84	244.31	66	243.89	247.00	18	9,371	0.19%
2020/04/27	26	251.44	22	249.25	251.50	4	9,332	0.04%
2020/04/24	101	253.34	81	253.10	251.00	20	9,223	0.22%	大買/
2020/04/23	51	258.73	67	259.31	260.00	-16	9,121	-0.18%
2020/04/22	138.1	258.02	134	258.75	259.00	4.1	9,150	0.04%	大買/大賣/
2020/04/21	51	267.89	49	268.97	265.50	2	9,047	0.02%
2020/04/20	77	270.98	77	270.99	274.00	0	9,040	0.00%
2020/04/17	1.1	280.36	12	275.33	274.00	-10.9	9,030	-0.12%
2020/04/16	35.1	267.38	33	268.27	270.00	2.1	8,957	0.02%
2020/04/15	42	272.83	41	273.72	272.00	1	8,998	0.01%
2020/04/14	33	268.71	36	268.39	273.00	-3	9,145	-0.03%
2020/04/13	1	265.50	4	264.88	263.00	-3	9,200	-0.03%
2020/04/10	4	270.13	14	269.82	268.50	-10	9,301	-0.11%
2020/04/09	17	270.79	6	273.67	269.00	11	9,423	0.12%
2020/04/08	10	278.15	1	282.00	275.00	9	9,461	0.10%
2020/04/07	2	283.75	3	285.17	278.00	-1	9,453	-0.01%
2020/04/06	43	271.09	53	268.99	278.00	-10	9,400	-0.11%
2020/04/01	55	260.94	53	261.51	262.00	2	9,386	0.02%
2020/03/31	42	262.38	33	262.50	263.50	9	9,358	0.10%
2020/03/30	74	254.84	70	255.16	260.50	4	9,283	0.04%
2020/03/27	63	257.34	70	260.36	254.50	-7	9,259	-0.08%
2020/03/26	117	253.14	106	252.85	256.00	11	9,139	0.12%	大買/大賣/
2020/03/25	18.2	255.35	16	255.81	256.50	2.2	9,217	0.02%
2020/03/24	26	237.42	32	238.83	242.50	-6	9,130	-0.07%
2020/03/23	29	219.33	25	221.20	222.50	4	9,079	0.04%
2020/03/20	41	205.90	43	206.69	215.00	-2	9,071	-0.02%
2020/03/19	96	205.38	89	204.82	195.50	7	8,953	0.08%
2020/03/18	85	222.17	90	221.50	217.00	-5	8,882	-0.06%
2020/03/17	74	228.62	83	228.93	219.00	-9	8,936	-0.10%
2020/03/16	50	246.04	53	247.12	236.00	-3	8,824	-0.03%
2020/03/13	49	223.20	54	224.24	249.50	-5	8,770	-0.06%
2020/03/12	60.1	247.85	11	238.36	238.00	49.1	8,578	0.57%
2020/03/11	0	0.00	23	267.17	264.00	-23	8,451	-0.27%
2020/03/10	11.1	270.11	10	270.50	273.50	1.1	8,562	0.01%
2020/03/09	6	277.17	4	280.00	274.50	2	8,710	0.02%
2020/03/06	31	287.02	30	288.50	288.50	1	8,735	0.01%
2020/03/05	20	288.00	21	289.38	290.00	-1	8,898	-0.01%
2020/03/04	15	278.27	16	278.38	279.50	-1	8,940	-0.01%
2020/03/03	19	278.82	18	280.28	277.50	1	8,979	0.01%
2020/03/02	39	269.83	42	271.48	272.50	-3	8,958	-0.03%
2020/02/27	55	276.95	53	281.28	273.50	2	8,954	0.02%
2020/02/26	20	283.00	20	284.25	284.00	0	8,910	0.00%
2020/02/25	24	283.04	22	284.77	286.50	2	8,915	0.02%
2020/02/24	22.2	280.47	20	282.25	285.50	2.2	8,919	0.02%
2020/02/21	25	283.66	22	283.89	283.00	3	8,925	0.03%
2020/02/20	2	286.29	10	287.80	289.50	-8	8,875	-0.09%
2020/02/19	80	282.93	78	283.31	280.50	2	8,745	0.02%
2020/02/18	10	283.95	16	281.59	280.00	-6	8,692	-0.07%
2020/02/17	19	295.11	14	296.25	291.00	5	8,523	0.06%
2020/02/14	25	308.30	14	309.93	307.00	11	8,304	0.13%
2020/02/13	78	318.92	86	321.51	315.50	-8	8,115	-0.10%
2020/02/12	42	312.90	52	310.89	316.00	-10	7,839	-0.13%
2020/02/11	32	299.50	39	299.73	302.00	-7	7,658	-0.09%
2020/02/10	1	291.50	0	0.00	290.50	1	7,652	0.01%
2020/02/07	15	294.10	9	293.44	293.50	6	7,716	0.08%
2020/02/06	31	292.37	35	292.96	295.00	-4	7,813	-0.05%
2020/02/05	16	284.72	17	284.29	292.50	-1	7,736	-0.01%
2020/02/04	3	275.50	2	275.00	275.00	1	7,620	0.01%
2020/02/03	49	268.54	47	270.66	270.50	2	7,671	0.03%
2020/01/31	5.2	277.00	4	279.50	282.00	1.2	7,660	0.02%
2020/01/30	37	271.20	39	272.45	275.50	-2	7,732	-0.03%
2020/01/20	12	284.96	11	285.59	286.00	1	7,977	0.01%
2020/01/17	5	285.50	7	285.86	285.50	-2	8,044	-0.02%
2020/01/16	5.1	283.34	5	282.20	284.50	0.1	8,130	0.00%
2020/01/15	7	289.71	8	290.44	288.00	-1	8,123	-0.01%
2020/01/14	23	288.20	24	289.63	288.00	-1	8,121	-0.01%
2020/01/13	27	285.13	26	283.58	285.00	1	8,103	0.01%
2020/01/10	4	281.88	4	283.00	286.50	0	8,123	0.00%
2020/01/09	1	280.00	6	281.33	284.50	-5	8,179	-0.06%
2020/01/08	60	279.15	55	279.95	275.00	5	8,426	0.06%
2020/01/07	3	285.67	6	287.67	288.00	-3	8,359	-0.04%
2020/01/06	65	287.66	62	288.36	285.00	3	8,408	0.04%
2020/01/03	44	298.32	43	299.76	295.00	1	8,387	0.01%
2020/01/02	2	302.25	4	304.87	305.00	-2	8,316	-0.02%
2019/12/31	3	295.83	0	0.00	294.00	3	8,276	0.04%
2019/12/30	7	299.00	5	298.60	297.50	2	8,278	0.02%
2019/12/27	23	303.04	27	305.20	298.50	-4	8,317	-0.05%
2019/12/26	25	299.86	18.1	300.39	300.00	6.9	8,232	0.08%
2019/12/25	6	294.92	3	294.67	295.00	3	8,188	0.04%
2019/12/24	55	291.30	61	292.84	293.50	-6	8,252	-0.07%
2019/12/23	14	285.32	13	287.31	288.00	1	8,281	0.01%
2019/12/20	54	285.36	49	286.15	283.00	5	8,319	0.06%
2019/12/19	3	293.67	2	295.25	291.50	1	8,349	0.01%
2019/12/18	16	299.06	16	300.31	301.00	0	8,266	0.00%
2019/12/17	7	301.00	5	302.00	300.50	2	8,325	0.02%
2019/12/16	16	295.84	15	297.50	295.50	1	8,315	0.01%
2019/12/13	63	298.38	58	298.97	296.00	5	8,740	0.06%
2019/12/12	59	296.51	66	293.84	298.00	-7	8,808	-0.08%
2019/12/11	53	286.71	55	286.83	286.00	-2	8,621	-0.02%
2019/12/10	19	283.87	11	284.45	285.00	8	8,648	0.09%
2019/12/09	1	294.50	1	294.06	294.50	0	8,555	0.00%
2019/12/06	26	290.94	27	292.07	290.00	-1	8,608	-0.01%
2019/12/05	31	288.44	34	289.76	292.00	-3	8,593	-0.03%
2019/12/04	62	286.53	53	287.25	282.00	9	8,496	0.11%
2019/12/03	42	293.58	39	294.15	291.00	3	8,496	0.04%
2019/12/02	50	294.93	45	295.88	298.00	5	8,433	0.06%
2019/11/29	27	299.33	28	300.04	302.50	-1	8,333	-0.01%
2019/11/28	29	307.12	27	307.80	306.00	2	8,233	0.02%
2019/11/27	35.1	315.00	38	313.80	315.00	-2.9	8,196	-0.04%
2019/11/26	7	313.21	4	313.00	311.50	3	8,258	0.04%
2019/11/25	7	307.07	9	306.78	306.50	-2	8,364	-0.02%
2019/11/22	28	310.71	27	313.30	305.50	1	8,450	0.01%
2019/11/21	61	309.00	60	309.68	314.50	1	8,476	0.01%
2019/11/20	39	314.78	59	319.30	308.50	-20	8,492	-0.24%
2019/11/19	34	323.07	14	317.79	325.00	20	8,573	0.23%
2019/11/18	16	323.13	8	324.25	324.00	8	8,600	0.09%
2019/11/15	17	323.18	15	321.50	321.00	2	8,751	0.02%
2019/11/14	60.1	316.21	60	315.33	318.00	0.1	8,767	0.00%
2019/11/13	15	314.00	18	315.69	316.00	-3	8,857	-0.03%
2019/11/12	11	307.55	18	306.83	310.00	-7	8,971	-0.08%
2019/11/11	1	305.00	1	307.00	305.00	0	9,139	0.00%
2019/11/08	22	311.41	27	312.09	312.50	-5	9,242	-0.05%
2019/11/07	46	315.91	43	315.98	307.00	3	9,307	0.03%
2019/11/06	28	324.64	15	324.73	323.00	13	9,373	0.14%
2019/11/05	27	333.80	33	335.95	335.50	-6	9,407	-0.06%
2019/11/04	27	323.85	26	325.02	323.50	1	9,536	0.01%
2019/11/01	82	320.79	78	321.58	324.50	4	9,647	0.04%
2019/10/31	23	325.20	21	325.93	318.00	2	9,814	0.02%
2019/10/30	48	328.07	47	328.12	333.00	1	9,822	0.01%
2019/10/29	7	329.29	11.2	332.77	330.00	-4.2	9,969	-0.04%
2019/10/28	25	336.04	28	337.02	343.50	-3	10,054	-0.03%
2019/10/25	20	317.08	79	317.89	315.00	-59	9,834	-0.60%
2019/10/24	107	317.07	78	315.56	320.00	29	9,891	0.29%	大買/
2019/10/23	38	312.89	20	311.13	313.00	18	9,982	0.18%
2019/10/22	40	306.15	42	306.69	305.50	-2	10,155	-0.02%
2019/10/21	13	303.08	11	303.55	302.50	2	10,384	0.02%
2019/10/18	19	309.18	19	312.03	307.00	0	10,715	0.00%
2019/10/17	57	308.02	58	309.24	314.50	-1	10,907	-0.01%
2019/10/16	53	307.83	61	308.02	306.00	-8	10,850	-0.07%
2019/10/15	19	299.45	24	300.52	299.00	-5	10,647	-0.05%
2019/10/14	36	292.14	33	292.56	294.00	3	10,584	0.03%
2019/10/09	36.1	287.40	36	287.51	284.50	0.1	10,522	0.00%
2019/10/08	14	289.74	11	290.59	285.00	3	10,511	0.03%
2019/10/07	15	286.77	14	287.46	290.50	1	10,610	0.01%
2019/10/04	10	286.00	10	288.50	284.00	0	10,666	0.00%
2019/10/03	51	283.43	51	284.17	287.00	0	10,718	0.00%
2019/10/02	32	281.91	36	281.46	282.00	-4	10,728	-0.04%
2019/10/01	32	279.50	34	280.01	279.00	-2	10,883	-0.02%
2019/09/27	11.2	284.41	12	284.42	278.50	-0.8	11,085	-0.01%
2019/09/26	38	292.33	48	287.33	284.00	-10	11,160	-0.09%
2019/09/25	15	284.17	16	285.88	289.00	-1	11,294	-0.01%
2019/09/24	29.2	287.45	25	288.64	285.00	4.2	11,350	0.04%
2019/09/23	23	290.61	18.5	292.28	292.50	4.5	11,256	0.04%
2019/09/20	102	292.39	105	291.34	291.50	-3	11,284	-0.03%	大買/大賣/
2019/09/19	2.1	288.26	2	289.25	289.50	0.1	11,245	0.00%
2019/09/18	70	288.49	85	288.21	290.50	-15	11,228	-0.13%
2019/09/17	25	268.92	35	270.86	274.00	-10	10,850	-0.09%
2019/09/16	48	262.48	46	262.40	264.00	2	10,820	0.02%
2019/09/12	82	266.74	78	266.07	265.50	4	10,913	0.04%
2019/09/11	16	259.34	19	260.61	265.00	-3	11,178	-0.03%
2019/09/10	56	257.69	52	258.47	257.50	4	11,418	0.04%
2019/09/09	26	266.52	24	267.71	264.50	2	11,531	0.02%
2019/09/06	33	266.00	30	268.67	266.00	3	11,785	0.03%
2019/09/05	59	271.60	65	273.00	269.00	-6	11,818	-0.05%
2019/09/04	18	268.72	16.1	265.89	269.50	2	11,793	0.02%
2019/09/03	95	264.38	98	265.11	262.00	-3	11,966	-0.03%
2019/09/02	89	259.54	89	258.55	262.00	0	12,073	0.00%
2019/08/30	75	261.90	77	262.53	260.50	-2	12,209	-0.02%
2019/08/29	42	255.13	46	254.18	259.00	-4	12,400	-0.03%
2019/08/28	5.1	254.90	1	258.00	253.00	4.1	12,711	0.03%
2019/08/27	66	263.41	62	264.35	259.00	4	12,796	0.03%
2019/08/26	17	260.88	20	261.88	264.50	-3	12,990	-0.02%
2019/08/23	4	264.13	4	267.13	269.00	0	13,110	0.00%
2019/08/22	71	269.99	106	273.63	266.00	-35	13,276	-0.26%	大賣/
2019/08/21	102	270.52	53	269.97	274.50	49	13,266	0.37%	大買/
2019/08/20	117	274.12	120	275.52	268.50	-3	13,378	-0.02%	大買/大賣/
2019/08/19	27	268.69	31	268.24	270.00	-4	13,476	-0.03%
2019/08/16	6	263.25	5	265.30	262.50	1	13,655	0.01%
2019/08/15	47	259.48	48	260.29	259.50	-1	14,022	-0.01%
2019/08/14	47	267.46	51	269.31	265.50	-4	14,290	-0.03%
2019/08/13	56	265.35	51	266.03	260.50	5	14,414	0.03%
2019/08/12	6	269.08	3	269.50	265.50	3	14,829	0.02%
2019/08/08	5	270.70	26	267.54	274.00	-21	14,978	-0.14%
2019/08/07	102	265.05	98	265.96	262.00	4	14,928	0.03%	大買/
2019/08/06	53	255.14	54	253.95	263.50	-1	14,924	-0.01%
2019/08/05	89	253.22	81	254.62	250.00	8	14,769	0.05%
2019/08/02	111	254.67	99	255.71	251.00	12	14,735	0.08%	大買/
2019/08/01	17	266.35	16	267.41	268.00	1	14,604	0.01%
2019/07/31	41	266.10	40	266.45	268.00	1	14,598	0.01%
2019/07/30	71	262.99	91	265.65	272.00	-20	14,394	-0.14%
2019/07/29	62	270.40	46	272.96	266.00	16	14,304	0.11%
2019/07/26	50	270.08	57	269.42	275.00	-7	14,248	-0.05%
2019/07/25	155	272.79	151	272.53	272.50	4	14,173	0.03%	大買/大賣/
2019/07/24	36	271.50	44	270.89	276.00	-8	14,131	-0.06%
2019/07/23	69	264.14	64	264.14	262.50	5	14,172	0.04%
2019/07/22	18	241.78	48.8	252.53	260.00	-30.8	14,277	-0.22%
2019/07/19	78	235.35	82	235.98	236.50	-4	13,962	-0.03%
2019/07/18	25	225.66	51	225.71	227.00	-26	13,819	-0.19%
2019/07/17	66	227.73	77	227.91	227.00	-11	13,893	-0.08%
2019/07/16	10	224.80	5	223.50	224.00	5	13,923	0.04%
2019/07/15	21	221.24	66	221.34	221.50	-45	14,157	-0.32%
2019/07/12	23	221.50	20	223.48	220.00	3	14,556	0.02%
2019/07/11	41	226.02	17	227.85	223.50	24	14,620	0.16%
2019/07/10	32	221.30	10	222.35	222.00	22	14,533	0.15%
2019/07/09	64	219.63	50	218.83	222.00	14	14,529	0.10%
2019/07/08	79	214.34	72	214.70	218.00	7	14,503	0.05%
2019/07/05	52	217.82	47	219.37	216.50	5	14,567	0.03%
2019/07/04	101	221.04	95	221.62	221.00	6	14,438	0.04%	大買/
2019/07/03	46	214.92	50	215.95	217.00	-4	14,300	-0.03%
2019/07/02	7	217.36	42	215.27	218.00	-35	14,320	-0.24%
2019/07/01	70	212.70	64	212.67	213.00	6	14,185	0.04%
2019/06/28	12	200.16	19	200.66	199.00	-7	14,232	-0.05%
2019/06/27	17	200.50	5	198.90	197.00	12	14,323	0.08%
2019/06/26	11	198.86	5	200.20	195.50	6	14,513	0.04%
2019/06/25	43	199.60	67	199.25	198.50	-24	14,654	-0.16%
2019/06/24	119	196.60	95	196.38	198.50	24	14,845	0.16%	大買/
2019/06/21	85	198.78	94	199.65	197.00	-9	14,913	-0.06%
2019/06/20	77	199.88	74	200.47	200.50	3	14,858	0.02%
2019/06/19	44	195.67	66	198.56	200.00	-22	14,992	-0.15%
2019/06/18	154	185.12	144	185.82	187.50	10	14,709	0.07%	大買/大賣/
2019/06/17	39	176.26	48	177.38	183.50	-9	14,636	-0.06%
2019/06/14	65	183.43	128	184.10	176.50	-63	14,765	-0.43%	大賣/
2019/06/13	139	186.89	65	186.95	188.50	74	14,969	0.49%	大買/
2019/06/12	89	186.60	82	184.96	187.00	7	15,425	0.05%
2019/06/11	112	182.89	128	184.04	187.00	-16	15,519	-0.10%	大買/大賣/
2019/06/10	280	177.98	285	177.50	180.50	-5	15,322	-0.03%	大買/大賣/
2019/06/06	117	171.05	110	171.89	169.50	7	15,190	0.05%	大買/大賣/
2019/06/05	187	178.82	176	179.22	175.50	11	15,103	0.07%	大買/大賣/
2019/06/04	103	179.97	106	180.53	178.00	-3	15,102	-0.02%	大買/大賣/
2019/06/03	112	175.82	112	176.21	176.00	0	14,898	0.00%	大買/大賣/
2019/05/31	165.2	171.66	179	172.25	174.50	-13.8	14,748	-0.09%	大買/大賣/
2019/05/30	129	165.03	125	165.30	164.50	4	14,567	0.03%	大買/大賣/
2019/05/29	111	157.82	106	158.47	163.50	5	14,555	0.03%	大買/大賣/
2019/05/28	94	158.35	96	157.89	159.00	-2	14,412	-0.01%
2019/05/27	89	158.84	87	160.02	157.50	2	14,533	0.01%
2019/05/24	86	164.14	75	164.67	160.50	11	14,667	0.07%
2019/05/23	61	157.63	77	159.53	167.00	-16	14,503	-0.11%
2019/05/22	62	166.34	76	168.16	163.50	-14	14,386	-0.10%
2019/05/21	241	159.88	221	159.96	160.00	20	14,157	0.14%	大買/大賣/
2019/05/20	182	164.31	212	165.79	168.50	-30	14,024	-0.21%	大買/大賣/
2019/05/17	136	171.17	102	168.61	165.00	34	13,853	0.25%	大買/大賣/
2019/05/16	182	191.98	144	192.78	181.00	38	13,720	0.28%	大買/大賣/
2019/05/15	19	194.76	69	195.30	200.50	-50	13,730	-0.36%
2019/05/14	75.2	186.95	79	188.65	194.00	-3.8	13,889	-0.03%
2019/05/13	130	199.02	127	200.83	193.00	3	14,082	0.02%	大買/大賣/
2019/05/10	124	201.00	106	201.69	204.50	18	14,213	0.13%	大買/大賣/
2019/05/09	101	200.32	115	200.57	200.00	-14	14,204	-0.10%	大買/大賣/
2019/05/08	155	205.01	144	203.80	206.00	11	14,171	0.08%	大買/大賣/
2019/05/07	62	203.91	61	204.52	203.50	1	14,258	0.01%
2019/05/06	103	202.18	96	202.78	201.00	7	14,669	0.05%	大買/
2019/05/03	55	210.84	56	210.41	213.00	-1	14,718	-0.01%
2019/05/02	16	205.16	33	206.03	208.00	-17	14,752	-0.12%
2019/04/30	78	202.08	71	202.47	207.00	7	14,893	0.05%
2019/04/29	16	197.97	14	198.82	204.00	2	15,028	0.01%
2019/04/26	150	212.17	111	213.82	207.00	39	14,775	0.26%	大買/大賣/
2019/04/25	73	227.16	59	225.67	229.50	14	14,433	0.10%
2019/04/24	51	227.42	130	229.10	227.00	-79	14,532	-0.54%	大賣/
2019/04/23	246.1	227.18	198.1	225.38	229.50	48.1	14,473	0.33%	大買/大賣/
2019/04/22	100.2	221.03	113	222.05	225.50	-12.8	14,383	-0.09%	大賣/
2019/04/19	42	224.31	18	222.22	220.00	24	14,337	0.17%
2019/04/18	15	232.53	80	229.04	229.00	-65	14,102	-0.46%
2019/04/17	62	219.19	16	217.88	219.00	46	13,675	0.34%
2019/04/16	55	214.47	58	215.09	213.00	-3	13,623	-0.02%
2019/04/15	4	212.13	8	213.13	213.00	-4	13,594	-0.03%
2019/04/12	10	205.50	1	206.00	205.00	9	13,628	0.07%
2019/04/11	15	215.90	14	217.79	211.00	1	13,675	0.01%
2019/04/10	6	214.42	2	213.25	212.00	4	13,565	0.03%
2019/04/09	9	213.06	12	219.79	211.00	-3	13,622	-0.02%
2019/04/08	182.2	215.17	189.1	215.20	219.50	-6.9	13,591	-0.05%	大買/大賣/
2019/04/03	19	205.37	3	206.00	205.00	16	13,535	0.12%
2019/04/02	47	209.80	44	211.74	207.50	3	13,598	0.02%
2019/04/01	74	215.01	73	216.03	211.00	1	13,493	0.01%
2019/03/29	62	215.89	57	216.23	217.50	5	13,295	0.04%
2019/03/28	33	205.47	51	207.88	211.50	-18	13,237	-0.14%
2019/03/27	74	207.54	77	209.01	204.00	-3	13,144	-0.02%
2019/03/26	3	197.83	10.1	198.97	205.00	-7.1	12,973	-0.05%
2019/03/25	75	194.38	70	194.43	194.00	5	13,026	0.04%
2019/03/22	41	205.38	41	205.84	200.50	0	13,000	0.00%
2019/03/21	5	199.40	52	200.45	199.50	-47	12,818	-0.37%
2019/03/20	155	200.25	117	199.85	199.50	38	12,832	0.30%	大買/大賣/
2019/03/19	88	204.55	98.1	202.63	204.50	-10.1	12,748	-0.08%
2019/03/18	27	201.30	17	199.47	197.50	10	12,509	0.08%
2019/03/15	4	184.13	67.2	190.70	192.50	-63.2	12,094	-0.52%
2019/03/14	215	171.12	216	171.92	175.00	-1	11,692	-0.01%	大買/大賣/
2019/03/13	56	163.81	60	163.13	164.50	-4	11,596	-0.03%
2019/03/12	39	164.18	37	165.45	162.00	2	11,693	0.02%
2019/03/11	53	162.80	64	162.45	161.00	-11	11,801	-0.09%
2019/03/08	105	156.28	104	157.39	162.50	1	12,010	0.01%	大買/大賣/
2019/03/07	19	165.24	7	167.93	160.00	12	12,103	0.10%
2019/03/06	61	171.62	59	172.49	172.00	2	12,101	0.02%
2019/03/05	62	175.48	108	177.00	173.00	-46	12,181	-0.38%	大賣/
2019/03/04	150	178.28	102.1	177.73	180.00	48	12,413	0.39%	大買/大賣/
2019/02/27	108	172.81	105	173.21	175.00	3	12,395	0.02%	大買/大賣/
2019/02/26	142	178.92	133	179.69	175.00	9	12,504	0.07%	大買/大賣/
2019/02/25	81	179.38	74.1	177.07	177.50	7	12,357	0.06%
2019/02/22	124	168.04	113.1	168.22	168.00	11	12,141	0.09%	大買/大賣/
2019/02/21	67	169.13	67.1	170.75	171.00	-0.1	12,142	0.00%
2019/02/20	69	172.78	65.1	173.44	168.00	4	12,042	0.03%
2019/02/19	17.2	169.05	36.1	169.93	171.00	-18.9	11,894	-0.16%
2019/02/18	95	162.07	97.1	162.78	163.00	-2.1	11,787	-0.02%
2019/02/15	133	160.97	133.1	161.09	160.50	-0.1	11,927	0.00%	大買/大賣/
2019/02/14	218.1	162.53	200	162.84	158.00	18.1	11,517	0.16%	大買/大賣/
2019/02/13	181	173.94	146	175.64	166.50	35	11,357	0.31%	大買/大賣/
2019/02/12	179	171.52	191	169.02	174.00	-12	11,184	-0.11%	大買/大賣/
2019/02/11	134	157.30	136	157.60	161.50	-2	11,073	-0.02%	大買/大賣/
2019/01/30	22	149.77	23	150.96	149.50	-1	11,009	-0.01%
2019/01/29	27	145.30	24	145.50	148.00	3	11,194	0.03%
2019/01/28	203	151.90	183	152.02	150.00	20	11,379	0.18%	大買/大賣/
2019/01/25	62	147.93	69.2	148.90	152.00	-7.2	11,487	-0.06%
2019/01/24	218	140.88	271	140.33	142.00	-53	11,255	-0.47%	大買/大賣/
2019/01/23	163	136.29	121.1	136.84	138.50	41.9	11,247	0.37%	大買/大賣/
2019/01/22	117	135.83	120	136.89	136.50	-3	11,231	-0.03%	大買/大賣/
2019/01/21	30	130.55	49	131.78	135.00	-19	11,220	-0.17%
2019/01/18	12	125.00	20	125.35	126.00	-8	11,252	-0.07%
2019/01/17	10	121.30	8	123.06	123.50	2	11,384	0.02%
2019/01/16	40.1	123.49	26	124.65	122.00	14.1	11,694	0.12%
2019/01/15	8	125.75	11	125.41	126.00	-3	11,801	-0.03%
2019/01/14	10	124.85	10	124.80	124.00	0	11,890	0.00%
2019/01/11	7	122.00	32	122.64	123.00	-25	12,077	-0.21%
2019/01/10	23	121.76	12	121.38	120.00	11	12,032	0.09%
2019/01/09	20	119.75	25	119.06	120.00	-5	12,092	-0.04%
2019/01/08	77	118.47	77	117.98	116.50	0	12,231	0.00%
2019/01/07	38	116.93	118	117.74	115.50	-80	12,366	-0.65%	大賣/
2019/01/04	198	112.43	133	112.58	114.00	65	12,554	0.52%	大買/大賣/
2019/01/03	87	116.62	123	117.00	114.00	-36	12,783	-0.28%	大賣/
2019/01/02	69	120.21	6	119.17	121.00	63	12,917	0.49%
2018/12/28	30	121.60	21	120.07	118.00	9	12,977	0.07%
2018/12/27	113	119.37	106	119.91	119.00	7	13,015	0.05%	大買/大賣/
2018/12/26	46	121.28	65	120.55	115.00	-19	12,998	-0.15%
2018/12/25	28	119.09	35	119.84	121.50	-7	12,931	-0.05%
2018/12/24	39	118.31	36	118.56	118.00	3	12,826	0.02%
2018/12/22	17	116.09	18	117.06	117.00	-1	12,832	-0.01%
2018/12/21	54	114.06	48	117.26	119.50	6	12,907	0.05%
2018/12/20	15	120.37	16	119.47	116.50	-1	12,820	-0.01%
2018/12/19	75	126.50	78	127.41	124.00	-3	12,767	-0.02%
2018/12/18	31	125.19	92	123.58	126.00	-61	12,794	-0.48%
2018/12/17	158.1	119.93	102	122.94	123.50	56.1	12,817	0.44%	大買/大賣/
2018/12/14	1	115.50	1	117.50	118.00	0	12,938	0.00%
2018/12/13	15	121.47	15	121.67	121.50	0	13,086	0.00%
2018/12/12	3.2	121.88	6	123.08	122.50	-2.8	13,197	-0.02%
2018/12/11	31	117.02	31	117.48	118.00	0	13,201	0.00%
2018/12/10	110	113.36	108	113.10	115.00	2	13,562	0.01%	大買/大賣/
2018/12/07	72	117.38	69	117.86	116.50	3	13,730	0.02%
2018/12/06	129	115.97	155	116.63	114.00	-26	13,749	-0.19%	大買/大賣/
2018/12/05	101	124.22	122	124.68	122.50	-21	13,691	-0.15%	大買/大賣/
2018/12/04	97	135.09	85.2	135.82	131.00	11.8	13,700	0.09%
2018/12/03	120	134.42	137	134.99	137.00	-17	13,658	-0.12%	大買/大賣/
2018/11/30	91	126.31	76	124.61	126.50	15	13,512	0.11%
2018/11/29	24	122.00	4	123.38	120.00	20	13,689	0.15%
2018/11/28	159	119.29	129	119.42	120.50	30	13,647	0.22%	大買/大賣/
2018/11/27	47.2	110.10	58	111.69	119.00	-10.8	13,506	-0.08%
2018/11/26	111	107.92	115	108.47	109.00	-4	13,183	-0.03%	大買/大賣/
2018/11/23	56	105.06	50	104.56	104.00	6	13,101	0.05%
2018/11/22	99	104.36	92	105.05	103.00	7	12,887	0.05%
2018/11/21	26	102.40	25	102.58	105.50	1	12,829	0.01%
2018/11/20	5	101.20	11	102.82	102.50	-6	12,779	-0.05%
2018/11/19	5	100.20	10	100.41	102.00	-5	12,766	-0.04%
2018/11/16	10	99.39	12	99.48	97.00	-2	12,801	-0.02%
2018/11/15	43	95.26	35	95.31	97.50	8	12,877	0.06%
2018/11/14	39	98.36	29	98.61	95.80	10	12,790	0.08%
2018/11/13	9	97.70	0	0.00	97.70	9	12,579	0.07%
2018/11/12	30	108.23	15	108.77	108.50	15	12,658	0.12%
2018/11/09	6	111.67	17	114.03	113.50	-11	12,623	-0.09%
2018/11/08	59	116.89	40	117.09	113.50	19	12,628	0.15%
2018/11/07	8	115.31	21	116.83	117.00	-13	12,431	-0.10%
2018/11/06	35	115.09	12	115.46	109.50	23	12,296	0.19%
2018/11/05	9	112.33	35	116.19	121.50	-26	12,065	-0.22%
2018/11/02	22	108.25	30	109.58	110.50	-8	11,790	-0.07%
2018/11/01	18	100.62	32	100.37	104.50	-14	11,553	-0.12%
2018/10/31	28	95.73	29	94.44	95.00	-1	11,393	-0.01%
2018/10/30	21	90.80	18	91.56	90.00	3	11,235	0.03%
2018/10/29	84	89.17	82	90.84	91.60	2	11,178	0.02%
2018/10/26	100	90.70	107	90.91	88.00	-7	11,006	-0.06%	大賣/
2018/10/25	83	91.59	109	94.02	95.20	-26	10,771	-0.24%	大賣/
2018/10/24	156	99.54	145	100.70	97.20	11	10,657	0.10%	大買/大賣/
2018/10/23	128	111.91	105	110.96	108.00	23	10,437	0.22%	大買/大賣/
2018/10/22	8	120.13	5	120.30	120.00	3	10,230	0.03%
2018/10/19	136	116.46	139	118.98	120.50	-3	10,509	-0.03%	大買/大賣/
2018/10/18	53	117.89	53	118.28	116.00	0	11,083	0.00%
2018/10/17	115	120.49	135	120.33	118.00	-20	10,978	-0.18%	大買/大賣/
2018/10/16	80.1	121.07	54	122.60	116.50	26.1	10,808	0.24%
2018/10/15	87	119.59	96	119.90	125.00	-9	10,732	-0.08%
2018/10/12	126	112.45	131	112.50	119.00	-5	10,562	-0.05%	大買/大賣/
2018/10/11	221.1	101.26	217	103.07	109.00	4.1	10,393	0.04%	大買/大賣/
2018/10/09	24	111.31	72	111.15	107.00	-48	10,149	-0.47%
2018/10/08	23	118.96	9	117.56	118.50	14	10,009	0.14%
2018/10/05	71	125.48	4	124.38	119.00	67	10,126	0.66%
2018/10/04	24	132.50	72	132.50	132.00	-48	10,030	-0.48%
2018/10/03	24	139.08	5	137.80	134.50	19	10,065	0.19%
2018/10/02	67.1	138.08	66	138.09	138.00	1.1	10,057	0.01%
2018/10/01	6	138.17	17	138.38	140.00	-11	10,039	-0.11%
2018/09/28	79	134.72	79	134.15	134.50	0	10,031	0.00%
2018/09/27	40	132.60	45	133.43	133.00	-5	9,983	-0.05%
2018/09/26	12	132.25	11.2	131.68	131.00	0.8	9,934	0.01%
2018/09/25	138	132.64	137	132.04	133.50	1	9,985	0.01%	大買/大賣/
2018/09/21	115	126.82	104	127.27	131.00	11	9,863	0.11%	大買/大賣/
2018/09/20	176.1	128.51	180	129.09	124.00	-3.9	9,651	-0.04%	大買/大賣/
2018/09/19	188.1	137.22	149	138.78	133.50	39.1	9,449	0.41%	大買/大賣/
2018/09/18	231	138.63	260	139.00	142.00	-29	9,250	-0.31%	大買/大賣/
2018/09/17	100	139.39	101	139.51	143.00	-1	9,089	-0.01%	大賣/
2018/09/14	116	134.94	233	133.59	138.50	-117	9,021	-1.30%	大買/大賣/鉅額交易
2018/09/13	132.1	137.43	10	138.15	136.00	122.1	8,593	1.42%	大買/鉅額交易
2018/09/12	19	144.68	67	143.98	143.50	-48	8,338	-0.58%
2018/09/11	109	158.44	51	157.22	159.00	58	8,200	0.71%	大買/
2018/09/10	192	160.68	230	159.27	155.50	-38	8,100	-0.47%	大買/大賣/
2018/09/07	82	174.85	57	171.55	172.50	25	7,982	0.31%
2018/09/06	12	184.88	36	188.21	183.00	-24	7,840	-0.31%
2018/09/05	49	185.59	163	185.63	187.00	-114	7,694	-1.48%	大賣/鉅額交易
2018/09/04	93	176.70	12	176.33	177.00	81	7,238	1.12%
2018/09/03	1	161.98	74	165.53	161.00	-73	7,171	-1.02%
2018/08/31	55	165.65	10	165.65	166.50	45	7,261	0.62%
2018/08/30	77	165.76	117	165.49	166.00	-40	7,253	-0.55%	大賣/
2018/08/29	47	161.33	69	162.00	161.00	-22	7,211	-0.30%
2018/08/28	105	165.57	91	163.61	161.00	14	7,219	0.19%	大買/
2018/08/27	183	162.37	78	162.53	162.50	105	7,197	1.46%	大買/鉅額交易
2018/08/24	88	156.52	90	156.97	162.00	-2	7,176	-0.03%
2018/08/23	44	159.57	42	159.77	160.00	2	7,222	0.03%
2018/08/22	68	164.84	69	165.13	162.50	-1	7,268	-0.01%
2018/08/21	25	158.92	83	156.91	158.50	-58	7,117	-0.81%
2018/08/20	46	148.74	42	149.64	151.00	4	7,064	0.06%
2018/08/17	157	149.43	153	149.07	146.50	4	6,996	0.06%	大買/大賣/
2018/08/16	124	140.17	126	140.56	144.00	-2	6,930	-0.03%	大買/大賣/
2018/08/15	119	145.99	168	147.25	145.50	-49	6,820	-0.72%	大買/大賣/
2018/08/14	37	154.92	6	155.75	156.00	31	6,756	0.46%
2018/08/13	30	152.00	38	152.66	153.50	-8	6,797	-0.12%
2018/08/10	65	163.56	44	162.64	165.00	21	6,750	0.31%
2018/08/09	21	163.43	26	164.90	165.00	-5	6,737	-0.07%
2018/08/08	66	172.44	64	170.40	169.00	2	6,766	0.03%
2018/08/07	30.1	169.83	37	167.43	170.50	-7	6,795	-0.10%
2018/08/06	6	164.92	142	164.92	165.00	-136	6,891	-1.97%	大賣/鉅額交易
2018/08/03	70	161.70	125	159.51	162.00	-55	6,882	-0.80%	大賣/
2018/08/02	102	154.25	3	154.33	156.00	99	6,867	1.44%	大買/
2018/08/01	10	154.86	19	154.24	156.00	-9	6,847	-0.13%
2018/07/31	8	145.69	9	149.17	148.00	-1	6,786	-0.01%
2018/07/30	36	153.17	17	159.18	146.00	19	6,718	0.28%
2018/07/27	18	162.97	12	161.25	161.00	6	6,580	0.09%
2018/07/26	173	167.10	48	165.84	166.00	125	6,546	1.91%	大買/鉅額交易
2018/07/25	147	169.59	44.1	167.58	165.00	103	6,133	1.68%	大買/鉅額交易
2018/07/23	0.1	202.50	50	202.50	202.50	-49.9	5,335	-0.94%
2018/07/20	36	227.01	29	226.76	225.00	7	5,591	0.13%
2018/07/19	48.1	228.00	55	227.45	229.50	-7	5,767	-0.12%
2018/07/18	55	226.95	48.1	226.66	222.00	7	5,691	0.12%
2018/07/17	55	230.61	49	231.35	228.50	6	5,695	0.11%
2018/07/16	74	241.77	78	242.03	239.00	-4	5,621	-0.07%
2018/07/13	29	235.02	31	236.15	241.00	-2	5,534	-0.04%
2018/07/12	12	218.33	4	220.38	221.00	8	5,439	0.15%
2018/07/11	6	207.83	13	213.38	215.00	-7	5,479	-0.13%
2018/07/10	2.2	202.15	5	202.80	207.50	-2.9	5,510	-0.05%
2018/07/09	1	194.50	3	200.81	196.50	-2	5,570	-0.04%
2018/07/06	28	201.45	9	202.83	202.50	19	5,543	0.34%
2018/07/05	13	202.77	38	202.99	200.50	-25	5,499	-0.45%
2018/07/04	3	197.83	3	197.00	199.50	0	5,465	0.00%
2018/07/03	5	201.00	3	202.50	194.50	2	5,445	0.04%
2018/07/02	18	222.33	0	0.00	217.00	18	5,376	0.33%
2018/06/29	4	219.13	1	219.00	219.50	3	5,384	0.06%
2018/06/28	4	219.00	0	0.00	216.00	4	5,355	0.07%
2018/06/27	7	225.50	5	223.20	219.50	2	5,370	0.04%
2018/06/26	5	221.70	6	219.33	228.00	-1	5,397	-0.02%
2018/06/25	4	222.88	2	222.50	220.00	2	5,449	0.04%
2018/06/22	1	233.50	1	233.00	233.00	0	5,465	0.00%
2018/06/21	2	239.00	0	0.00	238.50	2	5,495	0.04%
2018/06/20	42	234.32	22	232.34	238.00	20	5,581	0.36%
2018/06/19	24	236.17	42	235.06	236.00	-18	5,585	-0.32%
2018/06/15	9	246.89	9	251.11	245.50	0	5,595	0.00%
2018/06/14	8	241.00	2	239.00	241.50	6	5,617	0.11%
2018/06/13	3	247.33	2	247.50	244.50	1	5,659	0.02%
2018/06/12	5	249.00	4	248.00	247.00	1	5,734	0.02%
2018/06/11	11	242.68	6	243.42	242.50	5	5,828	0.09%
2018/06/08	19.2	252.48	7	255.00	251.00	12.2	5,864	0.21%
2018/06/07	7	271.64	2	275.00	269.50	5	6,026	0.08%
2018/06/06	3	269.67	2	271.50	273.00	1	6,164	0.02%
2018/06/05	2	261.00	1	261.50	264.00	1	6,168	0.02%
2018/06/04	1	260.00	9	262.44	263.50	-8	6,255	-0.13%
2018/06/01	2	248.00	5	249.40	251.50	-3	6,236	-0.05%
2018/05/31	8	244.44	3	243.67	243.50	5	6,277	0.08%
2018/05/30	98	254.01	90	254.94	248.00	8	6,181	0.13%
2018/05/29	1	269.00	2	271.50	268.50	-1	6,082	-0.02%
2018/05/28	4	279.75	4	280.75	279.00	0	6,078	0.00%
2018/05/25	21.1	273.93	22	273.39	274.00	-1	6,135	-0.02%
2018/05/24	36	275.36	36	275.24	273.50	0	6,193	0.00%
2018/05/23	1	270.00	1.1	269.27	271.50	-0.1	6,232	0.00%
2018/05/22	65	275.10	65	275.89	274.00	0	6,319	0.00%
2018/05/21	12	270.54	11	271.32	268.50	1	6,363	0.02%
2018/05/18	30	259.17	30	260.67	257.00	0	6,358	0.00%
2018/05/17	37	260.88	35	261.77	265.00	2	6,502	0.03%
2018/05/16	106	269.91	107	270.88	265.00	-1	6,546	-0.02%	大買/大賣/
2018/05/15	123.1	274.22	121	275.36	269.00	2.1	6,644	0.03%	大買/大賣/
2018/05/14	182	277.28	182	277.27	286.50	0	6,681	0.00%	大買/大賣/
2018/05/11	0.1	263.00	0	0.00	263.00	0.1	6,557	0.00%
2018/05/10	1	258.50	5	256.80	257.00	-4	6,655	-0.06%
2018/05/09	5	238.10	32	236.92	243.00	-27	6,712	-0.40%
2018/05/08	36	240.49	14	240.18	240.00	22	6,785	0.32%
2018/05/07	3	238.00	1	238.00	230.00	2	6,956	0.03%
2018/05/04	0	0.00	4	237.88	236.50	-4	7,036	-0.06%
2018/05/03	1	233.50	3	238.83	232.00	-2	7,172	-0.03%
2018/05/02	3	232.33	5	235.40	232.00	-2	7,288	-0.03%
2018/04/30	4	226.63	0	0.00	224.50	4	7,445	0.05%
2018/04/27	3	222.50	2	222.25	222.50	1	7,569	0.01%
2018/04/26	59	228.52	56	229.66	218.00	3	7,697	0.04%
2018/04/25	18	233.14	12	231.67	231.00	6	7,572	0.08%
2018/04/24	0	0.00	14.8	254.50	254.50	-14.8	7,352	-0.20%
2018/04/23	96	284.96	143	285.82	282.50	-47	7,457	-0.63%	大賣/
2018/04/20	35	303.21	12	301.67	297.50	23	7,500	0.31%
2018/04/19	52	309.90	33	311.09	312.00	19	7,684	0.25%
2018/04/18	26.1	299.64	104	307.72	306.00	-77.9	7,953	-0.98%	大賣/
2018/04/17	11	321.86	62	329.74	311.50	-51	7,957	-0.64%
2018/04/16	124	328.98	7	329.79	331.00	117	8,085	1.45%	大買/鉅額交易
2018/04/13	32	319.88	60.1	320.01	318.50	-28.1	8,134	-0.35%
2018/04/12	45	311.24	6	312.33	309.50	39	8,079	0.48%
2018/04/11	11	310.36	30	309.77	306.50	-19	8,184	-0.23%
2018/04/10	57	309.83	0	0.00	306.00	57	8,247	0.69%
2018/04/09	24	308.23	26	309.02	305.50	-2	8,381	-0.02%
2018/04/03	14	307.11	10	305.50	308.00	4	8,408	0.05%
2018/04/02	39	316.55	36.1	316.47	310.50	2.9	8,435	0.03%
2018/03/31	10	314.75	11	314.82	314.50	-1	8,487	-0.01%
2018/03/30	16	314.53	17	315.09	314.00	-1	8,593	-0.01%
2018/03/29	42	311.19	44	312.22	313.00	-2	8,684	-0.02%
2018/03/28	81	314.03	101	312.49	308.00	-20	8,665	-0.23%	大賣/
2018/03/27	37.1	313.85	46	313.96	313.00	-8.9	8,632	-0.10%
2018/03/26	21	304.38	3.3	301.85	302.00	17.7	8,615	0.21%
2018/03/23	30	298.68	37	297.57	295.00	-7	8,722	-0.08%
2018/03/22	12	312.79	11	314.73	305.00	1	8,841	0.01%
2018/03/21	12	317.04	13	318.62	315.00	-1	8,986	-0.01%
2018/03/20	33	305.03	31	305.39	315.00	2	9,121	0.02%
2018/03/19	3	316.50	2	312.50	311.00	1	9,411	0.01%
2018/03/16	19	316.74	20	316.90	315.00	-1	9,524	-0.01%
2018/03/15	41	316.89	34	317.00	321.50	7	9,732	0.07%
2018/03/14	37	312.23	28	313.71	309.50	9	9,709	0.09%
2018/03/13	18.1	311.81	20	313.08	315.50	-2	9,762	-0.02%
2018/03/12	35	291.23	51.2	290.78	297.00	-16.2	9,644	-0.17%
2018/03/09	39	274.63	27	275.83	270.00	12	9,732	0.12%
2018/03/08	42	271.51	42	271.73	272.50	0	9,865	0.00%
2018/03/07	96	263.10	96	264.13	265.00	0	9,809	0.00%
2018/03/06	105	258.36	124	259.94	264.50	-19	9,941	-0.19%	大買/大賣/
2018/03/05	97	255.96	92	257.41	250.50	5	10,400	0.05%
2018/03/02	103	263.74	85	264.81	260.50	18	10,514	0.17%	大買/
2018/03/01	22	265.36	25	266.64	270.00	-3	10,555	-0.03%
2018/02/27	144	272.57	98	272.53	268.50	46	10,655	0.43%	大買/
2018/02/26	11	265.00	12	265.58	268.00	-1	10,686	-0.01%
2018/02/23	34	261.31	33	260.94	262.50	1	10,717	0.01%
2018/02/22	92	257.54	93	258.08	256.50	-1	10,835	-0.01%
2018/02/21	53	253.86	54	254.51	256.00	-1	10,886	-0.01%
2018/02/12	40	247.89	38	248.32	243.00	2	10,927	0.02%
2018/02/09	92	232.57	106	235.57	249.50	-14	11,078	-0.13%	大賣/
2018/02/08	53	236.51	58	237.43	238.00	-5	11,004	-0.05%
2018/02/07	40	249.45	45	250.16	242.50	-5	10,967	-0.05%
2018/02/06	65.1	237.21	65.2	238.44	235.00	-0.1	10,913	0.00%
2018/02/05	41	254.56	38	255.37	256.50	3	10,879	0.03%
2018/02/02	43	262.26	44	263.08	263.00	-1	10,909	-0.01%
2018/02/01	79	259.28	75	260.54	258.50	4	10,886	0.04%
2018/01/31	40	253.90	52	254.61	261.00	-12	10,866	-0.11%
2018/01/30	116.1	256.29	115	256.82	252.00	1.1	10,866	0.01%	大買/大賣/
2018/01/29	36.2	243.52	47	244.05	252.00	-10.9	10,798	-0.10%
2018/01/26	52	239.13	65	242.28	239.50	-13	10,843	-0.12%
2018/01/25	59	244.19	64	244.88	240.00	-5	10,798	-0.05%
2018/01/24	45	248.67	30	248.62	249.50	15	10,780	0.14%
2018/01/23	36	262.64	35	263.96	255.00	1	10,753	0.01%
2018/01/22	49	259.71	58	261.03	269.50	-9	10,826	-0.08%
2018/01/19	23	268.30	15	271.47	259.50	8	10,818	0.07%
2018/01/18	53	273.71	55	274.64	272.50	-2	10,773	-0.02%
2018/01/17	58	269.41	63	270.33	269.00	-5	10,754	-0.05%
2018/01/16	44	269.57	45	270.44	269.00	-1	10,768	-0.01%
2018/01/15	14	258.93	27	261.11	265.00	-13	10,666	-0.12%
2018/01/12	67	257.84	62.2	259.84	252.50	4.8	10,467	0.05%
2018/01/11	13	270.42	12	269.13	269.00	1	10,245	0.01%
2018/01/10	49	272.20	53	272.81	270.00	-4	10,133	-0.04%
2018/01/09	21.2	285.24	3	285.83	280.00	18.2	10,013	0.18%
2018/01/08	50	301.61	47	302.05	299.00	3	9,879	0.03%
2018/01/05	62	308.81	62	310.10	303.00	0	9,898	0.00%
2018/01/04	38	303.41	40	305.65	303.50	-2	9,955	-0.02%
2018/01/03	86	295.04	95	295.06	304.00	-9	9,950	-0.09%
2018/01/02	82	277.95	82	279.37	283.00	0	9,872	0.00%