貿聯-KY (3665)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	6	599.17	22	604.86	599.00	-16	3,865	-0.41%
2024/11/19	9	578.44	34	589.12	601.00	-25	3,828	-0.65%
2024/11/18	15	577.27	7	576.70	561.00	8	3,843	0.21%
2024/11/15	7.2	581.40	13	582.29	596.00	-5.8	3,865	-0.15%
2024/11/14	5	575.19	7.3	573.55	574.00	-2.3	3,825	-0.06%
2024/11/13	7	571.27	10	569.20	566.00	-3	3,795	-0.08%
2024/11/12	15.4	576.92	11.2	573.06	571.00	4.3	3,770	0.11%
2024/11/11	21	541.05	27.3	556.97	573.00	-6.3	3,654	-0.17%
2024/11/08	5	527.60	9.4	523.20	521.00	-4.4	3,568	-0.12%
2024/11/07	6	498.83	14	499.54	494.00	-8	3,549	-0.23%
2024/11/06	1	492.50	2	488.25	489.50	-1	3,517	-0.03%
2024/11/05	1	485.00	0	0.00	483.00	1	3,556	0.03%
2024/11/04	0	0.00	52	482.01	481.00	-52	3,626	-1.43%
2024/11/01	52	473.48	0	0.00	469.00	52	3,663	1.42%
2024/10/30	3.9	473.21	20.1	470.71	471.50	-16.2	3,749	-0.43%
2024/10/29	9.1	456.09	4	457.00	452.00	5.1	3,840	0.13%
2024/10/28	9.1	467.48	8	465.50	470.00	1.1	3,846	0.03%
2024/10/25	7	476.76	18.1	487.74	469.50	-11	3,865	-0.29%
2024/10/24	23	481.26	23	499.09	476.50	0	3,857	0.00%
2024/10/23	21	490.76	1	494.69	488.50	20	3,897	0.51%
2024/10/22	20	502.27	34.8	502.33	495.00	-14.8	3,942	-0.38%
2024/10/21	31	478.31	2	480.00	480.00	29	3,906	0.74%
2024/10/18	3	480.28	3.6	476.88	471.00	-0.6	3,962	-0.02%
2024/10/17	7	466.57	1.4	461.85	465.00	5.6	4,007	0.14%
2024/10/16	1.4	463.71	1	458.00	467.50	0.4	4,071	0.01%
2024/10/15	2	473.50	5.1	464.22	467.00	-3.1	4,069	-0.08%
2024/10/14	2.1	457.32	14	445.68	457.50	-12	4,154	-0.29%
2024/10/11	0	0.00	5.2	453.83	456.00	-5.2	4,192	-0.12%
2024/10/09	3.3	439.68	7	440.57	444.00	-3.7	4,277	-0.09%
2024/10/08	2	438.01	4	446.88	444.50	-2	4,276	-0.05%
2024/10/07	12	440.71	5.1	450.08	455.00	6.9	4,285	0.16%
2024/10/04	3.4	437.74	6	440.00	431.50	-2.7	4,277	-0.06%
2024/10/01	1	462.50	63.1	471.37	479.00	-62.1	4,214	-1.47%
2024/09/30	0	466.00	2	466.50	461.00	-2	4,216	-0.05%
2024/09/27	63	473.82	2	473.25	463.50	61	4,328	1.41%
2024/09/26	2	463.75	7.1	464.08	463.00	-5.1	4,340	-0.12%
2024/09/25	2.1	457.07	5.1	460.63	460.00	-3.1	4,352	-0.07%
2024/09/24	12	463.96	11.2	466.46	461.00	0.8	4,395	0.02%
2024/09/23	2.1	449.76	4.1	445.45	451.00	-2	4,386	-0.05%
2024/09/20	5.1	439.79	2.3	425.45	435.00	2.8	4,550	0.06%
2024/09/19	3	417.33	100	417.51	416.50	-97	4,565	-2.12%
2024/09/18	3	415.17	1	421.50	409.50	2	4,610	0.04%
2024/09/16	6	406.25	0	0.00	413.00	6	4,717	0.13%
2024/09/13	1	416.49	0.1	418.50	412.50	1	4,795	0.02%
2024/09/12	6.9	425.75	5	419.01	421.00	1.9	4,968	0.04%
2024/09/11	11.7	402.38	37	414.16	401.50	-25.3	5,023	-0.50%
2024/09/10	12.2	398.14	2.1	401.77	397.50	10.2	5,130	0.20%
2024/09/09	1	410.01	0	0.00	413.00	1	5,243	0.02%
2024/09/06	11	419.09	0	0.00	420.00	11	5,363	0.21%
2024/09/05	4	413.13	5	412.10	412.00	-1	5,415	-0.02%
2024/09/04	114.2	417.84	17.2	407.12	416.00	97	5,502	1.76%	大買/
2024/09/03	16.3	437.09	41	445.81	433.00	-24.7	5,506	-0.45%
2024/09/02	7.1	440.54	44	446.92	438.50	-36.9	5,507	-0.67%
2024/08/30	14.3	442.37	44	442.45	455.50	-29.7	5,542	-0.54%
2024/08/29	58	441.24	4	438.63	441.50	54	5,572	0.97%
2024/08/28	12.4	460.04	11	458.84	451.00	1.4	5,517	0.02%
2024/08/27	41.5	436.20	119.1	445.06	469.50	-77.6	5,566	-1.39%	大賣/
2024/08/26	63	435.21	0	0.00	431.50	63	5,434	1.16%
2024/08/23	43	427.71	48.2	421.84	429.50	-5.2	5,401	-0.10%
2024/08/22	1	416.00	9.4	420.61	424.00	-8.4	5,411	-0.16%
2024/08/21	1	419.00	12	420.88	417.00	-11	5,382	-0.20%
2024/08/20	4	433.25	36.1	434.63	425.50	-32.1	5,385	-0.60%
2024/08/19	1	408.08	84.1	418.17	420.50	-83.1	5,364	-1.55%
2024/08/16	119	403.99	4	400.14	404.50	115	5,347	2.15%	大買/鉅額交易
2024/08/15	2	388.49	6	385.75	383.50	-4	5,350	-0.07%
2024/08/14	1	391.96	2	393.50	391.00	-1	5,354	-0.02%
2024/08/13	1	387.00	3	383.83	388.50	-2	5,372	-0.04%
2024/08/12	3	384.50	1	387.50	386.00	2	5,364	0.04%
2024/08/09	21	386.12	6	387.17	383.50	15	5,354	0.28%
2024/08/08	5	367.39	17	361.06	367.00	-12	5,296	-0.23%
2024/08/07	49	367.56	26	369.99	371.50	23	5,263	0.44%
2024/08/06	7.2	358.03	5	358.10	356.00	2.2	5,195	0.04%
2024/08/05	5.1	347.80	15	351.64	346.00	-9.9	5,117	-0.19%
2024/08/02	5.1	390.96	3	399.42	378.00	2	5,044	0.04%
2024/08/01	3	406.00	8.5	411.13	415.00	-5.5	4,941	-0.11%
2024/07/31	0	380.80	71	385.75	379.00	-71	4,823	-1.47%
2024/07/30	21.1	383.73	0.1	393.00	391.50	20.9	4,799	0.44%
2024/07/29	1	392.78	5.2	383.41	378.50	-4.1	4,756	-0.09%
2024/07/26	5	381.81	4.3	382.17	382.00	0.7	4,724	0.01%
2024/07/23	60.1	400.27	1.1	401.79	397.50	59	4,640	1.27%
2024/07/22	0.1	386.00	2	385.55	388.00	-1.9	4,569	-0.04%
2024/07/19	5.1	398.60	10.2	400.36	392.00	-5.1	4,526	-0.11%
2024/07/18	2.1	384.32	12.3	381.57	390.00	-10.2	4,445	-0.23%
2024/07/17	8.7	395.91	1.3	394.77	389.00	7.4	4,360	0.17%
2024/07/16	3	412.50	5.4	414.99	411.50	-2.4	4,286	-0.06%
2024/07/15	5.1	410.42	9	413.22	420.00	-3.9	4,261	-0.09%
2024/07/12	3.2	391.51	5	388.20	386.00	-1.8	4,158	-0.04%
2024/07/11	1.2	404.08	6.1	402.74	402.00	-4.9	4,114	-0.12%
2024/07/10	3	383.00	2.5	384.63	386.00	0.5	4,028	0.01%
2024/07/09	1	383.46	1	380.42	379.00	0	4,002	0.00%
2024/07/08	7	380.36	1.1	381.82	383.50	5.9	3,962	0.15%
2024/07/05	5.2	385.19	10.1	383.01	385.00	-4.9	3,912	-0.13%
2024/07/04	5	388.09	17.9	385.77	383.50	-12.9	3,876	-0.33%
2024/07/03	4.5	386.67	21.2	389.40	388.50	-16.7	3,815	-0.44%
2024/07/02	8.2	372.18	9	373.61	367.00	-0.8	3,672	-0.02%
2024/07/01	16	369.54	6.1	367.42	365.50	9.9	3,611	0.27%
2024/06/28	3.2	377.59	42	379.49	374.00	-38.8	3,568	-1.09%
2024/06/27	2.2	360.09	8.7	359.31	360.00	-6.4	3,468	-0.19%
2024/06/26	90.2	348.67	271.7	352.25	360.50	-181.5	3,376	-5.37%	大賣/鉅額交易
2024/06/25	8.8	328.17	9	331.56	338.00	-0.3	3,150	-0.01%
2024/06/24	62	332.19	31.1	332.58	330.00	30.9	3,046	1.02%
2024/06/21	32.4	329.37	11	329.96	332.00	21.4	3,005	0.71%
2024/06/20	122.4	333.19	2.4	335.46	340.00	120	2,894	4.14%	大買/鉅額交易
2024/06/19	53.2	345.51	68.3	347.77	341.00	-15.2	2,824	-0.54%
2024/06/18	51.1	336.92	17.3	336.61	333.50	33.8	2,648	1.28%
2024/06/17	31.1	330.51	14.5	340.67	351.00	16.5	2,521	0.66%
2024/06/14	45.2	319.57	21.4	320.93	323.50	23.8	2,381	1.00%
2024/06/13	13	296.20	30.5	298.89	304.00	-17.5	2,230	-0.78%
2024/06/12	6.4	283.47	2.1	278.19	283.00	4.3	2,081	0.21%
2024/06/11	8.1	293.78	5.9	297.39	291.00	2.2	1,996	0.11%
2024/06/07	1	290.50	11.5	287.43	288.00	-10.5	1,844	-0.57%
2024/06/06	0.1	276.25	6.1	278.89	275.50	-6	1,771	-0.34%
2024/06/05	3.5	289.23	6	287.33	285.50	-2.5	1,742	-0.14%
2024/06/04	9.1	283.02	48.3	285.11	287.00	-39.2	1,663	-2.36%
2024/06/03	2	278.47	2	276.75	277.00	0	1,589	0.00%
2024/05/31	0	275.00	6.1	278.65	277.00	-6	1,540	-0.39%
2024/05/30	5	265.40	16.2	266.85	268.00	-11.2	1,397	-0.80%
2024/05/29	6	259.83	1	262.50	261.50	5	1,386	0.36%
2024/05/28	3	259.89	3	263.17	266.00	0	1,369	0.00%
2024/05/27	4	265.88	6.1	265.69	264.00	-2.1	1,311	-0.16%
2024/05/24	4.1	264.39	8	264.81	263.50	-3.9	1,301	-0.30%
2024/05/23	8	262.50	7.2	263.81	266.00	0.8	1,291	0.06%
2024/05/22	1.4	257.29	2.1	260.97	260.00	-0.7	1,243	-0.05%
2024/05/21	0	0.00	2.4	250.49	259.00	-2.4	1,189	-0.20%
2024/05/17	0	0.00	6.1	238.86	240.50	-6.1	1,108	-0.55%
2024/05/16	4	232.13	2	233.00	232.00	2	1,100	0.18%
2024/05/15	0.3	235.00	0	0.00	233.00	0.3	1,103	0.03%
2024/05/13	1	230.00	2	230.00	230.00	-1	1,133	-0.09%
2024/05/10	1	226.00	1	226.50	228.00	0	1,133	0.00%
2024/05/09	1	228.00	1	226.00	224.00	0	1,134	0.00%
2024/05/08	3	228.67	1	229.00	229.00	2	1,142	0.18%
2024/05/07	1	228.50	0	0.00	228.50	1	1,144	0.09%
2024/05/06	1	227.00	1	227.00	227.00	0	1,145	0.00%
2024/05/03	2	227.25	2	225.25	225.00	0	1,205	0.00%
2024/05/02	1	226.50	0	0.00	226.00	1	1,192	0.08%
2024/04/30	1	231.00	1	231.50	230.50	0	1,179	0.00%
2024/04/29	1.1	230.03	1	232.00	231.00	0.1	1,178	0.01%
2024/04/26	3.1	232.98	1	231.50	232.00	2.1	1,179	0.18%
2024/04/25	0.1	233.58	0	0.00	233.50	0.1	1,183	0.01%
2024/04/24	7	233.21	1	233.50	235.50	6	1,191	0.50%
2024/04/23	1	226.50	0	0.00	227.00	1	1,177	0.08%
2024/04/22	0.1	225.50	1	225.50	226.00	-0.9	1,172	-0.08%
2024/04/19	2	226.75	0	227.00	226.50	2	1,156	0.17%
2024/04/18	4	233.75	0.2	233.50	233.50	3.8	1,146	0.33%
2024/04/17	2	233.50	1	236.50	235.50	1	1,141	0.09%
2024/04/16	4.4	234.77	5	235.20	233.00	-0.6	1,126	-0.06%
2024/04/15	1.1	246.13	2	245.25	243.00	-0.9	1,102	-0.08%
2024/04/12	1.2	249.40	0	0.00	247.50	1.2	1,086	0.11%
2024/04/11	0.3	252.25	0	0.00	250.50	0.3	1,085	0.03%
2024/04/10	1.7	256.88	4	257.38	255.50	-2.3	1,082	-0.21%
2024/04/09	0.1	253.50	3.5	255.71	254.00	-3.4	1,075	-0.32%
2024/04/08	0.2	254.50	0	0.00	255.00	0.2	1,072	0.02%
2024/04/03	1	258.50	3	257.50	256.50	-2	1,068	-0.19%
2024/04/02	1	251.00	1	254.50	256.50	0	1,066	0.00%
2024/04/01	5.2	253.34	6	254.92	254.00	-0.8	1,063	-0.07%
2024/03/29	0.1	256.00	2	257.00	259.00	-1.9	1,052	-0.18%
2024/03/28	1	257.50	8	257.50	257.00	-7	1,044	-0.67%
2024/03/27	0.4	253.37	0	0.00	252.00	0.4	1,040	0.04%
2024/03/26	0.2	256.44	20	259.15	256.00	-19.8	1,040	-1.90%
2024/03/22	0.5	262.50	0	0.00	262.50	0.5	1,008	0.05%
2024/03/21	1	257.50	2	258.50	258.00	-1	982	-0.10%
2024/03/20	1.8	255.65	4	253.50	253.50	-2.2	975	-0.23%
2024/03/19	1	251.51	4	251.50	252.50	-3	971	-0.31%
2024/03/18	0.1	245.23	0.1	248.00	245.50	0	961	0.00%
2024/03/15	0	0.00	0.2	245.50	245.00	-0.2	958	-0.02%
2024/03/14	0	0.00	0.1	244.00	244.50	-0.1	958	-0.01%
2024/03/13	7	244.43	0	0.00	244.50	7	957	0.73%
2024/03/12	1	243.00	0	0.00	244.50	1	952	0.10%
2024/03/11	26.5	245.57	0	0.00	240.50	26.5	946	2.80%
2024/03/07	0.5	243.50	3	244.00	243.00	-2.5	957	-0.26%
2024/03/06	0	0.00	3	249.00	248.00	-3	974	-0.31%
2024/03/05	2.1	249.24	0	0.00	249.00	2.1	982	0.21%
2024/03/04	1	250.50	4	250.49	247.50	-3	974	-0.31%
2024/03/01	4.5	238.44	0	0.00	238.50	4.5	927	0.49%
2024/02/29	0	0.00	1	242.00	242.50	-1	913	-0.11%
2024/02/27	3	240.17	0	0.00	241.00	3	913	0.33%
2024/02/26	4	242.00	1	241.50	241.00	3	923	0.32%
2024/02/23	1	246.00	1	244.00	244.00	0	936	0.00%
2024/02/22	1	244.00	0	0.00	243.50	1	939	0.11%
2024/02/20	1.1	243.10	1	244.00	244.50	0.1	925	0.01%
2024/02/19	1.1	244.07	0.1	246.00	245.50	0.9	911	0.10%
2024/02/16	1.1	235.24	1	234.00	237.00	0.1	879	0.01%
2024/02/15	1.2	229.58	0	0.00	232.50	1.2	863	0.14%
2024/02/05	6.2	227.71	0	0.00	228.50	6.2	852	0.73%
2024/02/02	1.2	232.63	2	233.25	232.50	-0.9	823	-0.10%
2024/02/01	2.2	233.57	0	0.00	233.00	2.2	823	0.26%
2024/01/31	3.6	233.08	0	0.00	231.00	3.6	824	0.44%
2024/01/30	1	237.00	2	235.50	235.00	-1	807	-0.13%
2024/01/29	4.1	235.04	0	0.00	235.50	4.1	804	0.51%
2024/01/26	3.1	234.38	2.5	233.60	232.50	0.6	796	0.07%
2024/01/25	2	243.25	0	0.00	242.00	2	728	0.27%
2024/01/24	1.1	245.02	0	0.00	245.50	1.1	728	0.14%
2024/01/23	0.2	246.13	0	0.00	245.50	0.2	739	0.03%
2024/01/22	2.2	240.59	10	240.50	240.50	-7.9	722	-1.09%
2024/01/19	2.2	238.60	0	0.00	240.00	2.2	713	0.30%
2024/01/17	0	0.00	1	245.50	241.00	-1	696	-0.14%
2024/01/16	0.2	245.75	0	0.00	244.00	0.2	695	0.03%
2024/01/15	1	245.50	0	0.00	245.50	1	691	0.14%
2024/01/12	1	246.00	1	244.00	246.50	0	700	0.00%
2024/01/10	1.1	250.23	0	0.00	249.00	1.1	704	0.16%
2024/01/08	0	254.00	45	255.88	252.00	-45	710	-6.33%
2024/01/05	1	256.50	0	0.00	256.00	1	708	0.14%
2024/01/04	1.1	260.23	4	260.50	259.00	-2.9	706	-0.41%
2024/01/03	0.1	263.50	0	263.50	262.50	0.1	716	0.01%
2024/01/02	0.1	264.00	0	0.00	265.00	0.1	734	0.01%
2023/12/29	0	0.00	1	266.50	267.00	-1	739	-0.14%
2023/12/28	0	0.00	5	264.50	265.50	-5	743	-0.67%
2023/12/27	0.1	264.00	1	263.50	265.00	-0.9	747	-0.12%
2023/12/26	0	0.00	1	261.50	262.50	-1	759	-0.13%
2023/12/25	4	261.25	11	259.05	260.00	-7	764	-0.92%
2023/12/22	4	259.37	0	0.00	258.00	4	769	0.52%
2023/12/21	2	261.75	1	262.00	260.00	1	773	0.13%
2023/12/20	1	265.00	0.5	265.00	264.50	0.5	772	0.06%
2023/12/19	1	264.50	0.8	265.44	264.00	0.2	798	0.03%
2023/12/18	5	267.20	0	0.00	266.50	5	828	0.60%
2023/12/15	6	273.00	2.2	272.14	272.00	3.8	882	0.43%
2023/12/14	0	267.50	3.7	266.51	267.50	-3.7	863	-0.42%
2023/12/13	5.1	264.80	10	265.00	264.50	-5	863	-0.57%
2023/12/12	2.1	268.40	1	269.00	269.00	1.1	862	0.13%
2023/12/11	0	0.00	3	271.67	271.50	-3	868	-0.35%
2023/12/08	4	266.91	0.2	269.50	266.50	3.8	902	0.42%
2023/12/07	0	0.00	2	272.75	269.00	-2	905	-0.22%
2023/12/06	1.5	270.33	5	270.80	270.50	-3.5	913	-0.39%
2023/12/05	2.2	271.50	0	0.00	271.00	2.2	916	0.24%
2023/12/04	4.2	276.09	0.4	275.50	276.00	3.9	912	0.43%
2023/12/01	1	272.00	6.2	271.90	272.00	-5.2	892	-0.58%
2023/11/30	3.1	264.87	2.1	266.04	264.00	1	875	0.12%
2023/11/29	0	267.50	1	266.00	266.50	-1	872	-0.11%
2023/11/28	0.1	265.71	0.5	265.50	266.00	-0.4	883	-0.04%
2023/11/27	0.2	264.00	1	264.00	264.50	-0.8	893	-0.09%
2023/11/24	3.1	268.19	5	265.00	266.50	-1.9	915	-0.21%
2023/11/23	2	271.00	1	269.00	270.50	1	945	0.11%
2023/11/22	7.3	268.83	3	268.01	270.00	4.3	1,027	0.42%
2023/11/21	0	0.00	1.1	267.09	266.50	-1.1	995	-0.11%
2023/11/20	1	258.00	1	260.50	261.00	0	988	0.00%
2023/11/17	1	260.02	0	0.00	262.00	1	1,005	0.10%
2023/11/15	0	258.50	1.2	259.31	259.50	-1.2	1,034	-0.12%
2023/11/14	1.2	255.72	0	0.00	255.00	1.2	1,044	0.11%
2023/11/13	2	256.25	2	256.25	254.00	0	1,059	0.00%
2023/11/10	1	256.00	0	0.00	257.00	1	1,054	0.09%
2023/11/08	0	260.50	0	0.00	263.50	0	1,099	0.00%
2023/11/07	0.1	256.00	0	0.00	257.00	0.1	1,131	0.01%
2023/11/06	0	256.00	0	0.00	256.00	0	1,184	0.00%
2023/11/03	0	252.50	0	251.00	250.50	0	1,225	0.00%
2023/11/02	0	254.29	0	0.00	254.00	0	1,225	0.00%
2023/11/01	0	0.00	1	250.50	251.50	-1	1,228	-0.08%
2023/10/31	3.6	253.39	7	251.43	251.50	-3.4	1,253	-0.27%
2023/10/30	0.2	258.25	2	258.50	258.00	-1.8	1,256	-0.14%
2023/10/27	0	261.83	1.1	261.15	257.50	-1.1	1,276	-0.09%
2023/10/25	0	263.50	0	0.00	261.50	0	1,340	0.00%
2023/10/24	1	262.52	0.1	265.00	265.50	0.9	1,355	0.07%
2023/10/23	0	261.00	2	262.00	259.00	-2	1,363	-0.15%
2023/10/20	1.3	259.71	0	0.00	258.50	1.3	1,383	0.09%
2023/10/19	0.1	266.34	1	271.00	265.00	-0.9	1,397	-0.06%
2023/10/18	1	264.50	5	264.50	264.50	-4	1,404	-0.28%
2023/10/17	4	265.75	4.2	264.99	268.00	-0.2	1,423	-0.02%
2023/10/16	0	257.00	4	255.25	257.00	-4	1,444	-0.28%
2023/10/13	1.1	256.06	2	256.50	255.50	-1	1,464	-0.07%
2023/10/12	6	256.08	0	0.00	260.00	6	1,493	0.40%
2023/10/11	0	259.00	22	257.11	256.50	-22	1,533	-1.43%
2023/10/06	1.2	258.81	2.3	259.51	260.00	-1.1	1,566	-0.07%
2023/10/05	3	268.51	0	0.00	266.00	3	1,565	0.19%
2023/10/04	0	265.85	0	0.00	270.50	0	1,579	0.00%
2023/10/03	0	269.50	1.2	270.92	268.00	-1.2	1,590	-0.08%
2023/10/02	2	268.00	1	268.50	268.00	1	1,619	0.06%
2023/09/27	1	269.51	0	0.00	269.50	1	1,679	0.06%
2023/09/25	0	273.50	0	0.00	274.00	0	1,873	0.00%
2023/09/22	2	271.75	0	0.00	273.50	2	1,942	0.10%
2023/09/21	9.2	268.96	0	0.00	268.00	9.2	2,063	0.45%
2023/09/20	12	272.99	4.3	272.13	274.00	7.7	2,097	0.37%
2023/09/19	0	259.50	0	0.00	259.50	0	2,101	0.00%
2023/09/18	1.1	256.50	0	0.00	259.50	1.1	2,182	0.05%
2023/09/15	1	260.00	0.1	259.50	260.00	0.9	2,398	0.04%
2023/09/14	1	261.50	0	0.00	258.50	1	2,427	0.04%
2023/09/13	3.3	262.10	1	264.50	258.50	2.3	2,457	0.09%
2023/09/12	0.5	254.00	1	254.00	254.50	-0.5	2,433	-0.02%
2023/09/11	0	248.50	1.1	248.97	248.50	-1.1	2,444	-0.04%
2023/09/08	2	251.00	8	251.63	251.50	-6	2,449	-0.24%
2023/09/07	2	251.00	0	0.00	252.00	2	2,466	0.08%
2023/09/06	5	254.20	0	0.00	252.00	5	2,523	0.20%
2023/09/05	0	252.50	0	0.00	256.00	0	2,543	0.00%
2023/09/01	1	254.50	5	253.70	254.00	-4	2,529	-0.16%
2023/08/31	1	247.00	0	0.00	249.50	1	2,519	0.04%
2023/08/30	3.1	247.86	0	0.00	248.50	3.1	2,516	0.12%
2023/08/29	3	238.33	2	235.00	243.00	1	2,502	0.04%
2023/08/28	16	241.56	2	242.00	240.50	14	2,464	0.57%
2023/08/25	0	269.50	1	268.50	267.00	-1	2,384	-0.04%
2023/08/24	1.1	268.08	0.3	270.00	271.00	0.8	2,382	0.03%
2023/08/23	1	268.52	0	0.00	268.00	1	2,375	0.04%
2023/08/22	34	262.74	0	0.00	263.00	34	2,361	1.44%
2023/08/21	1	261.50	0	0.00	262.50	1	2,345	0.04%
2023/08/18	1.5	266.07	0.9	267.32	264.00	0.6	2,335	0.03%
2023/08/17	5	264.00	0	0.00	269.00	5	2,328	0.21%
2023/08/16	3	270.17	0	0.00	269.50	3	2,319	0.13%
2023/08/15	3.1	267.92	0	0.00	267.00	3.1	2,317	0.13%
2023/08/14	0	0.00	1	266.99	269.00	-1	2,302	-0.04%
2023/08/11	2	270.77	0	0.00	271.00	2	2,282	0.09%
2023/08/10	15	277.50	10	276.45	276.00	5	2,246	0.22%
2023/08/09	15.6	284.24	1	289.00	284.00	14.6	2,197	0.66%
2023/08/08	9.1	293.36	3	293.00	293.50	6.1	2,162	0.28%
2023/08/07	1	293.00	1	297.00	296.50	0	2,163	0.00%
2023/08/04	4	291.00	10	292.75	292.00	-6	2,160	-0.28%
2023/08/02	5	300.00	1	302.50	298.50	4	2,136	0.19%
2023/08/01	4	306.38	4	308.63	304.00	0	2,121	0.00%
2023/07/31	14	305.79	3	305.50	302.50	11	2,102	0.52%
2023/07/28	11	304.42	9	309.89	309.00	2	2,074	0.10%
2023/07/27	11	307.91	74	305.55	306.00	-63	2,041	-3.09%
2023/07/26	10	302.50	1	305.00	303.00	9	2,027	0.44%
2023/07/25	2	304.73	20.7	303.10	301.50	-18.7	2,021	-0.92%
2023/07/24	14.1	308.57	1	311.50	309.50	13.1	2,004	0.65%
2023/07/21	3	303.17	2.1	305.21	305.00	1	1,982	0.05%
2023/07/20	2	306.51	0.3	307.00	307.50	1.7	1,976	0.09%
2023/07/19	4	306.38	2.6	306.09	305.00	1.4	1,977	0.07%
2023/07/18	2	318.24	2	316.50	315.00	0	1,958	0.00%
2023/07/17	16.1	317.94	10	323.50	317.50	6.1	1,952	0.31%
2023/07/14	15.5	329.48	8.1	327.86	326.00	7.4	1,923	0.39%
2023/07/13	1	315.54	4	320.63	322.50	-3	1,884	-0.16%
2023/07/12	1	314.50	0	0.00	316.00	1	1,854	0.05%
2023/07/11	2	318.50	5.2	319.20	317.50	-3.2	1,850	-0.17%
2023/07/10	1.1	312.24	0.1	313.00	312.00	1	1,837	0.06%
2023/07/07	4	316.88	3	319.33	313.00	1	1,836	0.05%
2023/07/06	1	320.50	16.1	320.19	320.00	-15.1	1,810	-0.84%
2023/07/05	50	328.57	1	327.00	322.50	49	1,772	2.77%
2023/07/04	53	331.87	11.1	333.20	327.00	41.9	1,742	2.40%
2023/07/03	18	323.42	11.5	327.58	325.50	6.6	1,669	0.39%
2023/06/30	1.1	319.08	1	323.99	322.00	0.1	1,632	0.00%
2023/06/29	32	312.88	149	315.52	324.50	-117	1,567	-7.46%	大賣/鉅額交易
2023/06/28	6	305.92	4	306.63	301.00	2	1,433	0.14%
2023/06/27	14.1	310.03	27.2	307.48	309.00	-13.1	1,379	-0.95%
2023/06/26	97	314.86	4	313.50	316.00	93	1,324	7.02%
2023/06/21	30	317.66	81	317.53	319.00	-51	1,248	-4.09%
2023/06/20	2	292.25	14	291.08	292.50	-12	1,030	-1.17%
2023/06/19	4	290.25	3.7	288.79	288.50	0.3	1,008	0.03%
2023/06/16	3.1	283.81	1.2	287.50	281.50	1.9	974	0.19%
2023/06/15	2.2	284.44	15.1	282.68	285.00	-12.9	969	-1.33%
2023/06/14	2	285.50	2.3	289.48	285.50	-0.3	958	-0.03%
2023/06/13	0.3	286.67	6	288.08	286.00	-5.7	959	-0.60%
2023/06/12	0	287.00	5.2	287.34	289.50	-5.1	940	-0.54%
2023/06/09	20.2	281.24	7.3	280.56	281.00	12.9	886	1.46%
2023/06/08	1	273.50	10.1	273.08	275.00	-9.1	874	-1.04%
2023/06/07	0	0.00	7.1	271.87	272.50	-7.1	895	-0.79%
2023/06/06	4	269.25	0	0.00	269.50	4	940	0.43%
2023/06/05	3	271.17	1	273.50	271.00	2	954	0.21%
2023/06/02	10.2	273.00	1	273.00	272.00	9.2	966	0.95%
2023/06/01	13	276.04	2	275.50	275.50	11	988	1.11%
2023/05/31	2	275.00	1	276.00	276.50	1	994	0.10%
2023/05/30	1	269.00	0.2	269.00	268.50	0.8	997	0.08%
2023/05/29	24	270.50	1	269.50	270.50	23	1,004	2.29%
2023/05/26	0.2	267.40	0	267.25	267.00	0.2	1,019	0.02%
2023/05/25	0	267.50	3.1	266.84	266.50	-3	1,040	-0.29%
2023/05/24	0	0.00	3.1	266.68	267.50	-3.1	1,069	-0.29%
2023/05/23	1	268.50	1	268.50	266.00	0	1,094	0.00%
2023/05/22	0	0.00	1.2	263.94	265.00	-1.2	1,170	-0.11%
2023/05/18	0	0.00	3.1	261.85	262.00	-3.1	1,268	-0.24%
2023/05/17	0	259.00	1.1	261.85	261.50	-1	1,317	-0.08%
2023/05/16	0	0.00	1	256.50	259.50	-1	1,322	-0.08%
2023/05/15	1	252.50	0	0.00	254.50	1	1,327	0.08%
2023/05/12	0	260.00	0	0.00	258.50	0	1,348	0.00%
2023/05/11	0	0.00	2	258.00	257.50	-2	1,403	-0.14%
2023/05/09	3.1	258.60	1	258.50	257.00	2.1	1,458	0.15%
2023/05/08	1	259.00	0	0.00	260.00	1	1,506	0.07%
2023/05/05	1	258.00	10	259.00	258.00	-9	1,542	-0.58%
2023/05/04	0	0.00	21	257.50	257.50	-21	1,640	-1.28%
2023/05/03	3.2	258.00	40.1	257.01	258.50	-36.9	1,689	-2.18%
2023/04/28	0	0.00	4	262.13	263.00	-4	1,854	-0.22%
2023/04/25	8	251.56	0	0.00	250.50	8	1,902	0.42%
2023/04/24	6.1	255.78	4	256.38	255.00	2.1	1,929	0.11%
2023/04/21	28.2	267.66	1	271.50	263.00	27.2	1,927	1.41%
2023/04/20	3	271.00	2	270.50	273.00	1	1,923	0.05%
2023/04/19	3	274.50	1	273.00	273.00	2	1,920	0.10%
2023/04/18	1.1	272.56	10	274.50	272.50	-8.9	1,936	-0.46%
2023/04/17	11	273.05	12	274.88	272.50	-1	1,958	-0.05%
2023/04/14	1	279.50	33	278.08	277.00	-32	1,957	-1.63%
2023/04/13	1	277.50	9	278.61	277.00	-8	1,948	-0.41%
2023/04/12	1	279.50	2.1	281.22	278.50	-1	1,954	-0.05%
2023/04/11	12.5	277.16	4	276.38	277.50	8.5	1,959	0.43%
2023/04/10	3.1	272.31	2	273.25	274.50	1.1	1,978	0.05%
2023/04/07	5	271.90	0	0.00	272.00	5	1,976	0.25%
2023/04/06	5.1	271.02	2	270.50	271.00	3.1	1,975	0.16%
2023/03/31	36.1	281.85	4.1	281.60	279.00	32.1	1,966	1.63%
2023/03/30	3	277.01	2.1	278.49	278.00	1	1,941	0.05%
2023/03/29	12	274.13	1.1	274.84	275.00	10.9	1,966	0.55%
2023/03/28	1.1	269.09	0	0.00	269.00	1.1	2,000	0.05%
2023/03/27	13.1	276.33	1	276.00	274.00	12.1	2,037	0.59%
2023/03/24	0.1	278.75	2	278.50	277.50	-1.9	2,080	-0.09%
2023/03/23	1	275.50	1	275.00	275.00	0	2,094	0.00%
2023/03/22	6	275.58	10	276.65	276.00	-4	2,110	-0.19%
2023/03/21	1.1	273.98	11	274.95	272.50	-10	2,121	-0.47%
2023/03/20	2	274.98	2	273.25	273.00	0	2,139	0.00%
2023/03/17	2.6	268.41	1	268.00	268.00	1.6	2,148	0.08%
2023/03/16	61.1	266.91	0	0.00	263.50	61.1	2,164	2.82%
2023/03/15	1.1	270.57	0	0.00	270.00	1.1	2,192	0.05%
2023/03/14	1.3	268.31	1	270.00	268.00	0.3	2,260	0.01%
2023/03/13	4.1	270.86	3	270.00	270.50	1.1	2,315	0.05%
2023/03/10	6.1	271.92	3.1	272.86	271.50	3	2,377	0.13%
2023/03/09	12.2	276.82	5.1	277.71	276.50	7.2	2,401	0.30%
2023/03/08	1.3	282.14	1	283.00	282.00	0.3	2,383	0.01%
2023/03/07	1.2	284.60	2.1	284.98	284.00	-0.9	2,391	-0.04%
2023/03/06	0	0.00	4.1	285.24	287.50	-4.1	2,384	-0.17%
2023/03/03	7	282.00	0	0.00	280.50	7	2,369	0.30%
2023/03/02	0.1	282.00	3	282.50	283.00	-2.9	2,396	-0.12%
2023/03/01	1.2	278.44	6	279.00	279.50	-4.8	2,423	-0.20%
2023/02/24	5	277.70	1	277.00	277.00	4	2,472	0.16%
2023/02/23	8	277.13	1	280.00	280.50	7	2,534	0.28%
2023/02/22	4.1	275.11	3.1	274.00	274.00	1	2,577	0.04%
2023/02/21	4	279.88	0.4	279.41	279.00	3.6	2,601	0.14%
2023/02/20	7.1	285.91	10	287.70	281.00	-2.9	2,625	-0.11%
2023/02/17	3.1	278.68	21.2	278.43	279.00	-18	2,583	-0.70%
2023/02/16	12.2	280.08	8	281.25	280.50	4.2	2,652	0.16%
2023/02/15	11.1	275.13	13.5	274.89	273.50	-2.4	2,701	-0.09%
2023/02/14	3	270.50	1	271.00	271.00	2	2,661	0.08%
2023/02/13	3.2	267.03	2	268.00	267.50	1.2	2,659	0.04%
2023/02/10	1.2	267.42	5.1	267.41	266.50	-3.9	2,671	-0.15%
2023/02/09	11.7	267.49	9.3	269.81	265.50	2.4	2,682	0.09%
2023/02/08	8.1	273.25	2.1	272.74	272.00	6	2,642	0.23%
2023/02/07	5.1	271.81	0	0.00	271.50	5.1	2,615	0.19%
2023/02/06	15	274.29	8.5	273.22	272.50	6.6	2,605	0.25%
2023/02/03	4	271.13	4	271.25	272.00	-0.1	2,571	0.00%
2023/02/02	25.1	269.62	5.5	271.05	274.50	19.6	2,554	0.77%
2023/02/01	1	263.50	0.1	263.50	263.50	1	2,495	0.04%
2023/01/31	10.4	262.66	2.1	264.68	261.50	8.4	2,487	0.34%
2023/01/30	4.1	268.50	15.1	266.04	266.00	-11	2,472	-0.45%
2023/01/17	4	250.01	5	251.60	251.00	-1	2,405	-0.04%
2023/01/16	1.1	248.93	2	250.00	248.00	-0.9	2,409	-0.04%
2023/01/13	2.2	247.00	1	246.50	247.00	1.2	2,410	0.05%
2023/01/12	4	249.00	3.1	249.57	250.00	0.9	2,415	0.04%
2023/01/11	1	243.02	0	0.00	242.00	1	2,413	0.04%
2023/01/10	2.2	248.48	2	246.00	245.00	0.2	2,409	0.01%
2023/01/09	1.1	245.02	0	0.00	244.00	1.1	2,433	0.04%
2023/01/06	0	0.00	11.1	245.82	245.00	-11.1	2,499	-0.44%
2023/01/05	0.1	242.00	0	240.33	241.00	0.1	2,522	0.00%
2023/01/04	1.1	237.05	1	235.00	235.00	0.1	2,514	0.00%
2022/12/30	1.1	237.19	0	0.00	236.50	1.1	2,536	0.04%
2022/12/29	2	236.50	1	233.00	236.50	1	2,539	0.04%
2022/12/28	6.4	239.28	1	239.00	237.50	5.4	2,541	0.21%
2022/12/27	0	0.00	0	248.25	246.50	0	2,536	0.00%
2022/12/26	0.1	250.30	2	247.00	245.50	-1.9	2,543	-0.07%
2022/12/23	0.1	253.00	0	0.00	251.00	0.1	2,566	0.00%
2022/12/22	0.1	252.00	1.1	254.44	257.00	-0.9	2,578	-0.04%
2022/12/21	1	247.48	0	0.00	250.00	1	2,563	0.04%
2022/12/20	9.2	245.29	3	245.17	247.00	6.2	2,553	0.24%
2022/12/19	4	251.12	3.1	252.42	251.50	0.9	2,540	0.04%
2022/12/16	3	257.19	2	256.50	255.50	1	2,532	0.04%
2022/12/15	1.4	263.64	0	0.00	263.00	1.4	2,518	0.06%
2022/12/14	3.1	262.51	1	264.00	262.50	2.1	2,523	0.08%
2022/12/13	0.1	260.63	5	260.70	261.50	-4.9	2,534	-0.19%
2022/12/12	3.1	261.23	5	261.30	263.00	-1.9	2,533	-0.07%
2022/12/09	0.1	259.50	4	258.38	258.50	-4	2,549	-0.15%
2022/12/08	3	258.00	1	257.50	258.50	2	2,584	0.08%
2022/12/07	5.8	262.63	3	264.17	259.50	2.8	2,592	0.11%
2022/12/06	6.2	266.19	10.6	267.21	265.50	-4.4	2,639	-0.17%
2022/12/05	2.1	262.43	3.1	262.13	265.50	-1	2,580	-0.04%
2022/12/02	12.4	260.29	10.1	261.73	259.50	2.3	2,556	0.09%
2022/12/01	8	255.06	1	255.00	253.50	7	2,509	0.28%
2022/11/30	3	250.17	1	250.00	250.50	2	2,506	0.08%
2022/11/29	5	248.80	0	250.50	248.50	5	2,507	0.20%
2022/11/25	2	250.25	0	0.00	249.00	2	2,551	0.08%
2022/11/24	11.1	253.92	4	254.38	253.00	7.1	2,629	0.27%
2022/11/23	3.8	248.18	7	250.64	248.00	-3.2	2,786	-0.12%
2022/11/22	5	240.50	4	240.75	244.00	1	2,906	0.03%
2022/11/21	11.6	243.71	4	241.75	240.50	7.6	2,868	0.26%
2022/11/18	15	258.63	38.2	257.71	252.00	-23.2	2,804	-0.83%
2022/11/17	25.1	256.24	4	256.38	256.00	21.1	2,764	0.76%
2022/11/16	3	252.33	2.5	253.91	253.00	0.5	2,740	0.02%
2022/11/15	11	253.04	5.3	254.07	254.00	5.7	2,714	0.21%
2022/11/14	14.5	251.03	14	253.79	253.50	0.5	2,704	0.02%
2022/11/11	19.3	253.40	2.1	250.02	250.50	17.2	2,630	0.65%
2022/11/10	0	0.00	1	263.50	266.00	-1	2,516	-0.04%
2022/11/09	1	267.00	0.1	267.50	268.50	1	2,525	0.04%
2022/11/08	0.1	264.75	3	264.00	263.00	-3	2,525	-0.12%
2022/11/07	0.1	265.50	3.1	265.67	263.00	-3	2,529	-0.12%
2022/11/04	0.1	258.00	4	258.75	260.00	-4	2,527	-0.16%
2022/11/03	1.1	253.52	0	0.00	255.00	1.1	2,510	0.04%
2022/11/02	1.1	254.09	2	253.75	255.50	-0.9	2,522	-0.04%
2022/11/01	0.1	250.50	2	251.25	250.00	-1.9	2,528	-0.08%
2022/10/31	0	0.00	2.1	246.78	246.50	-2.1	2,540	-0.08%
2022/10/28	7	243.94	0	0.00	242.00	7	2,558	0.27%
2022/10/27	1	248.06	1	245.50	252.50	0	2,537	0.00%
2022/10/26	1	250.00	0	0.00	246.50	1	2,524	0.04%
2022/10/25	1	267.00	0.4	259.50	261.00	0.7	2,502	0.03%
2022/10/24	5	275.00	8	273.38	273.00	-3	2,504	-0.12%
2022/10/21	1	264.00	0	0.00	264.00	1	2,523	0.04%
2022/10/20	1	261.50	2	263.75	265.00	-1	2,551	-0.04%
2022/10/19	6.1	273.30	10	270.35	272.00	-3.9	2,537	-0.15%
2022/10/18	0	0.00	6	262.92	264.50	-6	2,507	-0.24%
2022/10/17	6	247.67	4.5	254.17	259.50	1.5	2,555	0.06%
2022/10/14	4.1	257.75	2.1	259.83	253.50	2	2,537	0.08%
2022/10/13	8.2	268.83	4.2	265.83	253.50	4.1	2,501	0.16%
2022/10/12	0	0.00	3	277.50	281.50	-3	2,512	-0.12%
2022/10/11	3	277.33	2	274.25	275.50	1	2,560	0.04%
2022/10/07	1	287.00	1	287.51	287.00	0	2,575	0.00%
2022/10/06	1.1	288.14	3	288.33	289.00	-1.9	2,599	-0.07%
2022/10/05	5	286.90	0	286.00	285.50	5	2,603	0.19%
2022/10/04	4.3	280.28	3.1	281.83	283.00	1.2	2,604	0.05%
2022/10/03	1.1	277.22	2	275.50	275.50	-0.9	2,603	-0.04%
2022/09/30	22	274.07	1	279.00	280.50	21	2,640	0.80%
2022/09/29	2	280.50	2.1	283.20	277.50	-0.1	2,695	0.00%
2022/09/28	1.1	289.58	1.6	284.72	277.00	-0.5	2,744	-0.02%
2022/09/27	3.2	291.06	0	0.00	293.50	3.2	2,727	0.12%
2022/09/26	4.1	291.55	2	290.50	286.00	2.1	2,714	0.08%
2022/09/23	7.8	301.00	1.1	300.10	300.00	6.8	2,698	0.25%
2022/09/22	3.1	306.79	4	307.13	312.50	-0.9	2,676	-0.03%
2022/09/21	5.1	305.49	1	304.00	304.50	4.1	2,656	0.15%
2022/09/20	3	310.83	2	309.50	310.00	1	2,641	0.04%
2022/09/19	2	313.50	9	309.00	310.50	-7	2,633	-0.27%
2022/09/16	9.2	324.81	6	320.42	318.00	3.2	2,628	0.12%
2022/09/15	8.1	325.56	10	320.15	320.00	-1.9	2,597	-0.07%
2022/09/14	1.4	319.99	2	319.50	321.50	-0.6	2,556	-0.02%
2022/09/13	11.1	317.11	12	321.38	323.00	-0.9	2,541	-0.04%
2022/09/12	1.3	306.24	0	0.00	305.50	1.3	2,478	0.05%
2022/09/08	10	303.75	1	306.50	303.00	9	2,485	0.36%
2022/09/07	8	305.75	15	306.50	303.50	-7	2,461	-0.28%
2022/09/06	14	315.07	0	0.00	315.00	14	2,442	0.57%
2022/09/05	2	325.75	2	329.00	323.00	0	2,402	0.00%
2022/09/02	6.5	338.07	4	337.75	330.50	2.5	2,381	0.11%
2022/09/01	1.2	335.37	3.1	336.17	335.50	-1.9	2,345	-0.08%
2022/08/31	13.1	334.58	18	335.67	340.00	-5	2,322	-0.21%
2022/08/30	13	336.46	25.4	340.27	340.50	-12.4	2,251	-0.55%
2022/08/29	16	315.82	36.1	320.15	328.00	-20.1	2,121	-0.95%
2022/08/26	3	298.50	0	0.00	300.50	3	1,968	0.15%
2022/08/25	4	299.13	3.3	298.40	298.00	0.7	1,994	0.04%
2022/08/24	4.3	307.06	1	299.67	299.50	3.3	2,002	0.16%
2022/08/23	3	299.00	1	300.00	302.00	2	1,989	0.10%
2022/08/22	22.2	299.31	4.1	298.62	296.50	18.1	1,979	0.92%
2022/08/19	4	305.50	2.3	302.53	303.50	1.8	1,964	0.09%
2022/08/18	6	307.33	0.7	308.86	306.00	5.3	1,949	0.27%
2022/08/17	1	312.00	4.1	313.23	311.00	-3.1	1,954	-0.16%
2022/08/16	4	311.50	1	313.45	314.50	3	1,980	0.15%
2022/08/15	3	307.83	0	0.00	310.00	3	1,974	0.15%
2022/08/12	13	307.65	0	0.00	307.00	13	1,968	0.66%
2022/08/11	1.1	310.67	1.1	320.32	311.00	0	1,961	0.00%
2022/08/10	1	315.01	1	314.50	315.50	0	1,951	0.00%
2022/08/09	0	0.00	5	315.60	316.00	-5	1,970	-0.25%
2022/08/08	3	309.00	2	310.75	311.50	1	2,021	0.05%
2022/08/05	1	315.50	1	315.00	315.00	0	2,016	0.00%
2022/08/04	1	306.50	0	0.00	306.50	1	2,015	0.05%
2022/08/03	2	307.00	2	303.25	302.50	0	2,012	0.00%
2022/08/02	1.5	304.47	3	305.17	306.00	-1.5	2,087	-0.07%
2022/08/01	3.1	314.81	3	313.50	311.50	0.1	2,104	0.00%
2022/07/29	5.3	320.47	8	320.38	321.00	-2.7	2,156	-0.13%
2022/07/28	6	317.33	6.1	314.60	312.50	-0.1	2,230	0.00%
2022/07/27	4	305.13	5	310.90	314.50	-1	2,210	-0.05%
2022/07/26	0	305.00	2	303.25	301.50	-2	2,181	-0.09%
2022/07/25	3	310.83	2	310.00	310.00	1	2,169	0.05%
2022/07/22	17.2	317.61	7.2	317.11	310.00	10	2,168	0.46%
2022/07/21	2	314.75	6.2	315.26	314.00	-4.2	2,120	-0.20%
2022/07/20	3.3	313.21	1.1	316.50	312.00	2.3	2,105	0.11%
2022/07/19	8.2	320.61	1	316.00	315.00	7.2	2,077	0.35%
2022/07/18	5	330.40	8	332.19	334.50	-3	2,050	-0.15%
2022/07/15	1	310.00	3	313.71	320.00	-2	1,998	-0.10%
2022/07/14	0.1	310.00	0	0.00	309.00	0.1	1,983	0.00%
2022/07/13	2	317.00	0	0.00	315.50	2	1,977	0.10%
2022/07/12	0	0.00	1	318.50	315.50	-1	1,967	-0.05%
2022/07/11	1	330.00	1	326.00	326.00	0	1,956	0.00%
2022/07/08	5	330.80	3.1	327.22	330.50	1.9	1,950	0.10%
2022/07/07	10	322.45	9	325.54	329.00	1	1,937	0.05%
2022/07/06	7	313.29	10	313.15	315.50	-3	1,880	-0.16%
2022/07/05	5	294.90	4	297.50	297.50	1	1,838	0.05%
2022/07/04	1	293.00	1	295.50	294.00	0	1,837	0.00%
2022/07/01	4	303.63	3.1	291.21	291.00	1	1,843	0.05%
2022/06/30	4	307.38	6.4	307.88	308.50	-2.4	1,841	-0.13%
2022/06/29	7.4	306.30	6	306.33	306.50	1.4	1,836	0.08%
2022/06/28	2	312.25	2.1	314.43	314.00	-0.1	1,855	0.00%
2022/06/27	0	0.00	2.6	313.11	312.00	-2.6	1,876	-0.14%
2022/06/24	0	0.00	3.1	305.10	305.00	-3.1	1,915	-0.16%
2022/06/23	7	294.71	7.1	294.54	293.50	-0.1	1,976	0.00%
2022/06/22	3	295.17	6	295.25	294.00	-3	1,990	-0.15%
2022/06/21	1	287.00	2	294.74	298.50	-1	2,000	-0.05%
2022/06/20	13.1	292.01	8	283.69	283.50	5.1	2,027	0.25%
2022/06/17	5	300.19	7	298.64	298.00	-2	2,044	-0.10%
2022/06/16	6	308.25	7	303.00	301.00	-1	2,077	-0.05%
2022/06/15	2	307.73	3	304.83	306.00	-1	2,103	-0.05%
2022/06/14	5	304.50	5	308.90	309.00	0	2,168	0.00%
2022/06/13	1.1	309.04	2	309.50	309.00	-0.9	2,197	-0.04%
2022/06/10	5	315.70	3.1	314.50	316.00	1.9	2,229	0.09%
2022/06/09	4	314.38	7	313.93	315.00	-3	2,247	-0.13%
2022/06/08	3	315.00	2.1	312.89	313.50	0.9	2,369	0.04%
2022/06/07	8	309.81	11	312.91	313.50	-3	2,439	-0.12%
2022/06/06	2	298.28	1	302.00	298.50	1	2,411	0.04%
2022/06/02	4.1	303.47	4.3	306.06	301.00	-0.1	2,450	-0.01%
2022/06/01	1.3	319.28	3	322.00	315.00	-1.7	2,488	-0.07%
2022/05/31	6.1	315.24	0	0.00	311.50	6.1	2,472	0.25%
2022/05/30	0	311.25	2	313.00	315.00	-2	2,509	-0.08%
2022/05/27	1.2	302.75	4	305.12	304.50	-2.9	2,512	-0.11%
2022/05/26	3.1	298.03	0	0.00	297.00	3.1	2,532	0.12%
2022/05/25	1.2	299.00	0	0.00	300.00	1.2	2,571	0.05%
2022/05/24	2	314.75	4	302.88	300.00	-2	2,587	-0.08%
2022/05/23	2	314.25	0	0.00	316.50	2	2,599	0.08%
2022/05/20	0	0.00	1	313.50	311.00	-1	2,621	-0.04%
2022/05/19	2	307.25	7	309.86	310.50	-5	2,646	-0.19%
2022/05/18	0	0.00	1	317.00	312.00	-1	2,712	-0.04%
2022/05/17	3	308.33	3	305.52	316.00	0	2,738	0.00%
2022/05/16	15.1	307.46	11.9	307.13	303.50	3.2	2,745	0.12%
2022/05/13	1	315.96	3	316.00	318.00	-2	2,719	-0.07%
2022/05/12	2	311.50	2	311.75	310.00	0	2,770	0.00%
2022/05/11	3	321.50	1	313.50	313.00	2	2,852	0.07%
2022/05/10	15.5	319.95	1	316.00	318.50	14.5	2,881	0.50%
2022/05/09	10	327.25	3	331.17	335.00	7	2,861	0.24%
2022/05/06	11.1	334.07	11	332.50	335.00	0.1	2,985	0.00%
2022/05/05	9.3	330.25	30.2	335.72	344.00	-20.9	3,017	-0.69%
2022/05/04	1	306.00	4	310.87	313.00	-3	3,046	-0.10%
2022/05/03	1	303.50	0	0.00	302.50	1	3,199	0.03%
2022/04/29	1	299.00	3	301.00	300.50	-2	3,308	-0.06%
2022/04/28	0	0.00	2	296.50	294.00	-2	3,378	-0.06%
2022/04/27	2.1	292.57	2	294.25	294.50	0.1	3,423	0.00%
2022/04/26	1	305.00	1	301.50	305.00	0	3,424	0.00%
2022/04/25	2	302.50	2	303.75	299.00	0	3,421	0.00%
2022/04/22	3	311.67	5	309.40	308.50	-2	3,423	-0.06%
2022/04/21	0	0.00	3.3	317.52	317.50	-3.3	3,421	-0.10%
2022/04/20	2	315.25	3	315.33	315.00	-1	3,434	-0.03%
2022/04/19	7	311.93	12.4	310.18	310.00	-5.4	3,456	-0.15%
2022/04/15	2	298.25	3	296.17	299.00	-1	3,477	-0.03%
2022/04/14	1	299.00	2	299.00	299.50	-1	3,485	-0.03%
2022/04/13	7	289.57	9	296.17	298.00	-2	3,531	-0.06%
2022/04/12	5	284.81	3	286.50	286.50	2	3,514	0.06%
2022/04/11	11	291.54	3	294.67	287.50	8	3,506	0.23%
2022/04/08	3	300.67	6	300.67	301.00	-3	3,482	-0.09%
2022/04/07	5	299.40	5	299.00	299.50	0	3,472	0.00%
2022/04/01	1	295.50	2.1	297.37	299.50	-1.1	3,445	-0.03%
2022/03/31	14.2	298.71	7	298.71	296.50	7.2	3,429	0.21%
2022/03/30	4	309.38	2	309.50	309.50	2	3,394	0.06%
2022/03/29	4	299.00	3	303.00	304.50	1	3,364	0.03%
2022/03/28	12	298.86	2	294.00	294.00	10	3,304	0.30%
2022/03/25	2	319.75	1.2	327.59	318.00	0.9	3,224	0.03%
2022/03/24	1	320.00	5.2	318.54	321.50	-4.2	3,207	-0.13%
2022/03/23	5.3	319.59	4	321.88	318.00	1.3	3,190	0.04%
2022/03/22	2	319.00	3	322.50	320.00	-1	3,151	-0.03%
2022/03/21	2	323.46	4	323.05	316.50	-2	3,113	-0.07%
2022/03/18	3	317.00	1	317.00	318.00	2	3,061	0.07%
2022/03/17	13.2	315.64	8	319.00	321.50	5.2	3,028	0.17%
2022/03/16	3	301.83	10	301.90	309.50	-7	2,950	-0.24%
2022/03/15	1	296.50	2	297.25	297.50	-1	2,915	-0.03%
2022/03/14	5	306.89	21.1	304.76	304.50	-16.1	2,882	-0.56%
2022/03/11	20	313.48	14.2	309.81	312.00	5.8	2,856	0.20%
2022/03/10	16	302.91	17.4	306.32	309.00	-1.4	2,728	-0.05%
2022/03/09	7	287.93	5	291.40	292.00	2	2,632	0.08%
2022/03/08	10.1	283.20	13	282.27	281.00	-3	2,602	-0.11%
2022/03/07	22.1	298.57	29.3	297.28	291.50	-7.3	2,546	-0.28%
2022/03/04	0	0.00	3	291.17	291.00	-3	2,461	-0.12%
2022/03/03	2.1	289.07	12	288.38	289.00	-9.9	2,459	-0.40%
2022/03/02	0	297.50	0	0.00	297.50	0	2,417	0.00%
2022/03/01	12.2	300.29	3	300.00	296.50	9.2	2,400	0.38%
2022/02/25	6.1	295.50	3	300.00	299.00	3.1	2,378	0.13%
2022/02/24	6.4	293.68	6	292.08	292.50	0.4	2,336	0.02%
2022/02/23	12	288.42	11.1	291.64	293.00	0.9	2,328	0.04%
2022/02/22	4	281.62	6	279.17	280.00	-2	2,303	-0.09%
2022/02/21	0	288.00	4	287.38	287.00	-4	2,283	-0.18%
2022/02/18	11.2	287.97	1	284.00	283.50	10.2	2,272	0.45%
2022/02/17	5	294.90	5	297.80	298.00	0	2,249	0.00%
2022/02/16	4	297.13	17	300.91	294.50	-13	2,204	-0.59%
2022/02/15	6	298.58	5	295.50	295.50	1	2,174	0.05%
2022/02/14	5	301.60	3	303.17	296.50	2	2,133	0.09%
2022/02/11	6	298.83	37.8	303.83	309.00	-31.8	2,088	-1.52%
2022/02/10	16	292.34	9	294.67	292.00	7	1,997	0.35%
2022/02/09	1	298.50	102	300.75	304.50	-101	1,946	-5.19%	大賣/鉅額交易
2022/02/08	11	301.49	42.1	308.22	306.50	-31	1,889	-1.64%
2022/02/07	10.1	304.21	28.1	300.76	306.00	-18	1,752	-1.03%
2022/01/26	12	293.46	17.1	292.82	295.00	-5.1	1,660	-0.30%
2022/01/25	22	280.89	38.2	285.85	291.50	-16.2	1,536	-1.06%
2022/01/24	9.2	271.73	28.6	274.66	277.50	-19.4	1,390	-1.40%
2022/01/21	3	267.00	20.1	266.02	264.50	-17.1	1,282	-1.33%
2022/01/20	4	261.50	17	259.03	261.50	-13	1,221	-1.06%
2022/01/19	0	0.00	10	257.70	258.00	-10	1,197	-0.84%
2022/01/18	3	250.67	30	249.83	252.00	-27	1,229	-2.20%
2022/01/17	23.3	250.27	0.1	250.00	250.00	23.2	1,254	1.85%
2022/01/14	1.2	246.26	1	247.50	247.00	0.2	1,254	0.01%
2022/01/13	3.3	258.69	2	254.00	254.00	1.3	1,252	0.10%
2022/01/12	3	263.50	13	266.08	263.00	-10	1,259	-0.79%
2022/01/11	1	261.00	5	260.50	261.50	-4	1,237	-0.32%
2022/01/10	35	258.21	7	259.29	259.00	28	1,236	2.26%
2022/01/06	9.1	253.00	1.1	253.06	252.50	7.9	1,274	0.62%
2022/01/05	1	264.00	7	265.36	262.00	-6	1,227	-0.49%
2022/01/04	5.1	264.98	31	264.03	265.00	-25.9	1,221	-2.12%
2022/01/03	0.1	263.05	1	264.50	263.50	-0.9	1,214	-0.08%
2021/12/30	10	260.15	3	260.00	261.00	7	1,229	0.57%
2021/12/29	0	258.07	0	0.00	258.50	0	1,253	0.00%
2021/12/28	0	0.00	2	255.00	255.00	-2	1,304	-0.15%
2021/12/27	2	255.50	0	0.00	255.50	2	1,319	0.15%
2021/12/24	0	254.00	0	0.00	254.00	0	1,329	0.00%
2021/12/22	0	0.00	1	250.00	251.00	-1	1,364	-0.07%
2021/12/21	2	245.00	0.1	248.00	248.00	1.9	1,370	0.14%
2021/12/20	0	0.00	3	243.83	245.50	-3	1,374	-0.22%
2021/12/16	1	243.50	0.4	244.91	243.00	0.6	1,378	0.05%
2021/12/15	1	241.50	1	244.53	241.50	0	1,397	0.00%
2021/12/14	1	245.50	0	0.00	245.00	1	1,389	0.07%
2021/12/13	1.3	249.62	0	0.00	247.50	1.3	1,388	0.09%
2021/12/10	0	0.00	1	253.00	253.00	-1	1,393	-0.07%
2021/12/09	0	255.00	0	0.00	255.50	0	1,392	0.00%
2021/12/08	2	252.75	0	0.00	253.50	2	1,403	0.14%
2021/12/07	1	253.00	1.2	254.80	253.50	-0.2	1,399	-0.01%
2021/12/01	2	253.25	1	254.50	255.00	1	1,448	0.07%
2021/11/30	0	0.00	2	257.00	258.50	-2	1,454	-0.14%
2021/11/29	2	251.00	1	252.00	253.00	1	1,479	0.07%
2021/11/26	2	254.25	3	254.33	256.00	-1	1,484	-0.07%
2021/11/25	1	260.00	0	0.00	257.50	1	1,483	0.07%
2021/11/24	1	256.50	0	0.00	262.50	1	1,488	0.07%
2021/11/23	11.2	257.11	1	257.00	258.50	10.2	1,503	0.68%
2021/11/22	1.1	254.68	1	262.00	258.50	0.1	1,500	0.01%
2021/11/19	3	253.67	0	0.00	253.50	3	1,484	0.20%
2021/11/18	1	258.50	0.4	258.50	257.00	0.7	1,474	0.04%
2021/11/17	0	266.00	1	264.00	262.00	-1	1,475	-0.07%
2021/11/16	4.4	265.75	2.3	267.06	260.00	2.1	1,477	0.14%
2021/11/15	1	260.00	1	261.00	259.50	0	1,469	0.00%
2021/11/11	1	259.50	0	0.00	257.50	1	1,484	0.07%
2021/11/10	9	259.00	0	0.00	260.00	9	1,484	0.61%
2021/11/09	3.1	265.08	3	265.50	262.00	0.1	1,461	0.01%
2021/11/08	3	272.00	5.1	270.34	266.50	-2.1	1,448	-0.15%
2021/11/05	0	0.00	11.2	271.54	271.00	-11.2	1,437	-0.78%
2021/11/04	6	268.83	4.3	269.37	266.00	1.7	1,423	0.12%
2021/11/03	0	0.00	3.2	266.13	266.00	-3.2	1,392	-0.23%
2021/11/02	3	263.33	2.4	263.92	262.00	0.6	1,378	0.04%
2021/11/01	3.5	264.07	15	265.93	267.00	-11.5	1,356	-0.85%
2021/10/29	7	260.00	0	0.00	256.50	7	1,344	0.52%
2021/10/28	1	260.05	0	260.50	259.50	1	1,339	0.07%
2021/10/27	13.1	264.46	2.1	262.77	263.50	11	1,343	0.82%
2021/10/26	1	268.02	4.1	273.38	269.00	-3.1	1,321	-0.23%
2021/10/25	0.1	263.79	8.1	266.01	265.00	-8.1	1,272	-0.63%
2021/10/22	1	261.00	5	254.70	260.00	-4	1,258	-0.32%
2021/10/21	2.2	258.68	1	259.50	258.00	1.2	1,257	0.10%
2021/10/20	13	262.66	2.1	264.68	265.50	10.9	1,244	0.88%
2021/10/19	1	260.00	0.1	264.00	259.50	1	1,217	0.08%
2021/10/18	0.4	258.98	4	261.00	258.50	-3.6	1,203	-0.30%
2021/10/15	3.1	261.70	11.1	263.55	264.00	-7.9	1,200	-0.66%
2021/10/13	0	0.00	1.1	251.18	253.00	-1.1	1,120	-0.10%
2021/10/08	0	0.00	0.1	255.00	255.50	-0.1	1,117	-0.01%
2021/10/07	0	0.00	6	249.92	254.50	-6	1,120	-0.54%
2021/10/06	1	245.50	6.1	248.77	247.50	-5.1	1,102	-0.46%
2021/10/05	14.1	240.08	15.6	242.90	244.50	-1.5	1,086	-0.14%
2021/10/04	0	0.00	2	245.50	245.50	-2	1,058	-0.19%
2021/09/29	3.1	223.04	2	224.75	222.00	1.1	1,120	0.10%
2021/09/28	8.1	231.89	1.2	229.73	229.50	6.9	1,119	0.61%
2021/09/24	2	250.00	0	0.00	250.00	2	1,136	0.17%
2021/09/23	0.1	247.93	0	0.00	248.00	0.1	1,152	0.01%
2021/09/22	3.1	245.39	4	247.50	247.50	-0.9	1,162	-0.08%
2021/09/17	0.1	247.17	4	247.00	248.50	-3.9	1,163	-0.33%
2021/09/16	0	239.50	0	0.00	240.00	0	1,164	0.00%
2021/09/15	1	235.58	1	238.50	238.00	0	1,224	0.00%
2021/09/14	0.3	242.00	1	242.00	238.00	-0.7	1,301	-0.06%
2021/09/13	0.1	242.00	0	0.00	238.00	0.1	1,336	0.01%
2021/09/10	2	234.00	2	237.50	237.00	0	1,346	0.00%
2021/09/08	1	238.50	14	240.71	239.50	-13	1,353	-0.96%
2021/09/06	2.3	234.22	16	233.81	231.00	-13.8	1,310	-1.05%
2021/09/03	2	236.75	2	237.00	236.50	0	1,309	0.00%
2021/09/02	1	236.50	1	234.00	235.50	0	1,312	0.00%
2021/09/01	1	236.07	3	237.67	235.50	-2	1,309	-0.15%
2021/08/31	1	223.00	2	224.00	227.50	-1	1,295	-0.08%
2021/08/30	2	221.00	2	220.75	221.00	0	1,289	0.00%
2021/08/27	6.1	220.33	3	221.67	217.50	3.1	1,291	0.24%
2021/08/25	0	0.00	1	230.50	234.00	-1	1,274	-0.08%
2021/08/24	1	225.00	2	225.25	230.50	-1	1,271	-0.08%
2021/08/20	5	215.50	2	217.00	214.00	3	1,269	0.24%
2021/08/19	15	216.57	10	218.50	216.50	5	1,266	0.39%
2021/08/18	23	216.39	31	213.63	220.00	-8	1,267	-0.63%
2021/08/17	0.1	218.00	1	219.00	218.00	-0.9	1,271	-0.07%
2021/08/16	1	228.00	1	229.53	230.50	0	1,314	0.00%
2021/08/13	0	0.00	0.1	235.00	233.00	-0.1	1,338	-0.01%
2021/08/12	4	239.50	2	241.50	238.50	2	1,368	0.15%
2021/08/11	0.1	240.00	1	238.00	238.50	-0.9	1,402	-0.06%
2021/08/10	3	242.00	0	0.00	241.00	3	1,464	0.20%
2021/08/09	0	0.00	0.1	247.00	247.50	-0.1	1,513	-0.01%
2021/08/06	1	249.00	0	0.00	247.50	1	1,524	0.07%
2021/08/05	0	0.00	0.1	254.00	251.50	-0.1	1,531	-0.01%
2021/08/04	5	251.20	3	250.33	250.00	2	1,542	0.13%
2021/08/03	3	257.00	3	255.83	251.00	0	1,548	0.00%
2021/08/02	2	256.75	1	254.50	256.00	1	1,535	0.07%
2021/07/30	0.1	256.50	3	257.50	257.00	-2.9	1,537	-0.19%
2021/07/28	1	250.00	10	250.00	250.00	-9	1,534	-0.59%
2021/07/27	10	256.00	16	255.19	248.00	-6	1,553	-0.39%
2021/07/26	2	256.00	7.2	255.26	254.00	-5.2	1,541	-0.34%
2021/07/23	4	248.00	1	248.00	247.50	3	1,547	0.19%
2021/07/22	3	243.83	1	244.50	245.00	2	1,547	0.13%
2021/07/21	32	241.97	2	243.75	242.00	30	1,543	1.94%
2021/07/20	14	243.50	12	239.75	239.00	2	1,537	0.13%
2021/07/19	6	250.25	6	249.17	249.00	0	1,527	0.00%
2021/07/16	6	251.25	6	252.50	252.00	0	1,534	0.00%
2021/07/15	6	253.33	6	251.75	251.50	0	1,534	0.00%
2021/07/14	14	253.86	18	256.28	252.50	-4	1,550	-0.26%
2021/07/13	8	261.50	6	262.08	255.00	2	1,548	0.13%
2021/07/12	6	257.83	3	259.00	259.00	3	1,544	0.19%
2021/07/09	1	256.00	16	257.25	256.00	-15	1,549	-0.97%
2021/07/08	13	261.19	11.1	259.37	258.00	1.9	1,572	0.12%
2021/07/07	14.1	268.31	11	270.41	272.00	3.1	1,562	0.20%
2021/07/06	2	264.75	1	266.00	265.00	1	1,522	0.07%
2021/07/05	29	258.64	1	256.00	259.00	28	1,510	1.85%
2021/07/02	3.2	254.22	3	252.83	257.00	0.2	1,512	0.01%
2021/07/01	2	253.75	4	255.75	252.50	-2	1,529	-0.13%
2021/06/30	1	261.37	9	259.72	259.00	-8	1,536	-0.52%
2021/06/29	3	264.17	0.4	263.34	262.50	2.6	1,544	0.17%
2021/06/28	1	265.50	6	264.58	265.00	-5	1,557	-0.32%
2021/06/25	7	265.79	3.1	266.97	264.00	3.9	1,561	0.25%
2021/06/24	26.3	268.61	0.1	266.91	266.00	26.2	1,549	1.69%
2021/06/23	10.1	270.02	60.7	270.26	273.50	-50.7	1,510	-3.36%
2021/06/22	9	254.84	9	255.94	254.00	0	1,463	0.00%
2021/06/18	0	0.00	6	246.67	245.50	-6	1,430	-0.42%
2021/06/17	0	244.50	2	244.75	242.50	-2	1,430	-0.14%
2021/06/16	2	239.00	7	238.00	239.00	-5	1,436	-0.35%
2021/06/11	1.1	240.55	1	238.50	237.00	0.1	1,461	0.01%
2021/06/10	6	239.58	1	241.00	240.00	5	1,466	0.34%
2021/06/09	0	0.00	1	236.00	235.00	-1	1,464	-0.07%
2021/06/08	2	235.00	1	231.50	231.50	1	1,475	0.07%
2021/06/07	8.1	237.12	3	236.83	237.00	5.1	1,472	0.35%
2021/06/03	1	239.00	1	239.50	238.00	0	1,504	0.00%
2021/06/02	1	240.00	1	243.00	240.00	0	1,512	0.00%
2021/06/01	0	0.00	3	245.83	246.00	-3	1,531	-0.20%
2021/05/31	0	0.00	3	243.50	243.50	-3	1,545	-0.19%
2021/05/28	2.1	238.62	1	238.50	241.00	1.1	1,592	0.07%
2021/05/27	0	0.00	1	233.50	234.50	-1	1,601	-0.06%
2021/05/25	2	234.25	4	237.13	232.00	-2	1,598	-0.13%
2021/05/24	3	224.33	9	228.67	235.00	-6	1,569	-0.38%
2021/05/21	2	215.25	13	215.42	218.00	-11	1,527	-0.72%
2021/05/20	2	216.00	1	214.00	215.50	1	1,525	0.07%
2021/05/19	5	210.50	4	211.00	209.00	1	1,517	0.07%
2021/05/18	14	212.00	18	209.50	214.50	-4	1,511	-0.26%
2021/05/17	2	215.00	10	213.60	213.50	-8	1,481	-0.54%
2021/05/14	2	240.50	1	238.00	237.00	1	1,446	0.07%
2021/05/13	1	236.50	3	239.67	238.00	-2	1,453	-0.14%
2021/05/12	5	242.30	4	240.00	240.00	1	1,477	0.07%
2021/05/11	1	243.50	2.1	246.92	244.50	-1.1	1,515	-0.07%
2021/05/10	1	259.00	0	0.00	255.00	1	1,567	0.06%
2021/05/06	0	0.00	2	252.75	252.00	-2	1,707	-0.12%
2021/05/05	1	249.50	2.1	244.04	242.00	-1.1	1,847	-0.06%
2021/05/04	4	250.13	1	250.00	251.00	3	1,927	0.16%
2021/05/03	1	261.50	2	261.25	258.00	-1	1,933	-0.05%
2021/04/29	3	262.50	1	265.50	261.00	2	2,010	0.10%
2021/04/28	0.1	266.00	1	266.50	264.50	-0.9	2,025	-0.04%
2021/04/27	4	269.13	0	0.00	268.50	4	2,049	0.20%
2021/04/26	0	0.00	1	270.00	271.50	-1	2,092	-0.05%
2021/04/23	1	269.00	0.1	271.00	270.50	0.9	2,179	0.04%
2021/04/22	0	0.00	3	268.67	269.00	-3	2,243	-0.13%
2021/04/21	1	268.50	1	269.00	268.00	0	2,306	0.00%
2021/04/20	0.2	267.50	1	267.50	266.00	-0.8	2,308	-0.04%
2021/04/19	10	266.10	0	0.00	266.50	10	2,309	0.43%
2021/04/16	1	269.00	0.1	270.00	269.50	1	2,324	0.04%
2021/04/15	3.1	267.82	0	0.00	267.00	3.1	2,377	0.13%
2021/04/14	3	268.33	2	265.50	270.00	1	2,407	0.04%
2021/04/13	2	270.25	0	0.00	269.50	2	2,446	0.08%
2021/04/09	0	0.00	2	282.00	281.00	-2	2,637	-0.08%
2021/04/08	4	283.63	1	283.00	284.00	3	2,625	0.12%
2021/04/07	19	279.34	9	281.56	283.00	10	2,606	0.38%
2021/04/06	1	273.00	1	271.50	273.50	0	2,562	0.00%
2021/04/01	4	272.00	1	270.00	270.50	3	2,554	0.12%
2021/03/31	1.1	268.41	0	0.00	266.00	1.1	2,539	0.04%
2021/03/30	0	0.00	1	271.00	271.50	-1	2,529	-0.04%
2021/03/29	3	269.67	0	0.00	269.00	3	2,527	0.12%
2021/03/26	3	267.17	1	267.00	268.00	2	2,534	0.08%
2021/03/25	3	264.67	1.2	264.67	263.50	1.8	2,523	0.07%
2021/03/24	6	267.83	2	270.00	268.50	4	2,505	0.16%
2021/03/23	1.1	270.09	0	0.00	270.00	1.1	2,517	0.04%
2021/03/22	3	272.50	2	270.50	270.00	1	2,536	0.04%
2021/03/19	2.2	275.45	0.5	276.00	274.00	1.7	2,540	0.07%
2021/03/18	0	280.00	5	278.50	280.00	-5	2,539	-0.20%
2021/03/17	4.1	278.21	2	275.00	275.50	2.1	2,551	0.08%
2021/03/16	0	0.00	0.1	280.00	278.00	-0.1	2,556	0.00%
2021/03/15	2.1	275.50	1	275.50	275.50	1.1	2,566	0.04%
2021/03/12	4	280.50	1	277.00	276.50	3	2,572	0.12%
2021/03/11	3	278.00	1	277.51	279.50	2	2,578	0.08%
2021/03/10	3.5	279.14	1	274.50	273.00	2.5	2,583	0.10%
2021/03/09	10.1	272.25	1.1	270.36	270.50	9	2,571	0.35%
2021/03/08	8	279.25	4	278.61	274.00	4	2,561	0.15%
2021/03/05	2	273.80	2	278.75	280.00	0	2,570	0.00%
2021/03/04	3.1	278.29	1	279.00	275.50	2.1	2,556	0.08%
2021/03/03	0	0.00	1	278.50	278.00	-1	2,547	-0.04%
2021/03/02	5.1	295.60	9	297.50	287.50	-3.9	2,505	-0.16%
2021/02/26	8.1	297.95	2	299.50	298.00	6.1	2,544	0.24%
2021/02/25	4.1	304.01	1.1	305.86	305.00	3	2,552	0.12%
2021/02/24	10	302.25	3	302.67	300.50	7	2,549	0.27%
2021/02/23	2.1	302.38	2	303.00	301.50	0.1	2,555	0.00%
2021/02/22	10	305.20	5	307.40	306.00	5	2,564	0.20%
2021/02/19	5	306.10	3	305.17	305.00	2	2,554	0.08%
2021/02/18	2	307.04	6	311.00	312.50	-4	2,556	-0.16%
2021/02/17	5	302.90	17	305.44	307.00	-12	2,581	-0.46%
2021/02/05	6.1	297.43	2	299.25	295.00	4.1	2,563	0.16%
2021/02/04	2	300.00	4	300.25	298.50	-2	2,572	-0.08%
2021/02/03	13	302.88	7	304.36	300.00	6	2,587	0.23%
2021/02/02	22	298.41	22	300.14	301.00	0	2,581	0.00%
2021/02/01	5	309.40	3.3	307.38	295.00	1.7	2,599	0.07%
2021/01/29	19	310.50	23	310.04	310.50	-4	2,561	-0.16%
2021/01/28	8.1	303.37	18	304.69	306.00	-9.9	2,507	-0.39%
2021/01/27	38	315.76	23	316.48	312.50	15	2,443	0.61%
2021/01/26	18	301.00	28	301.63	298.50	-10	2,311	-0.43%
2021/01/25	14.1	290.55	154	290.22	292.00	-139.9	2,228	-6.28%	大賣/鉅額交易
2021/01/22	171	299.33	27	294.69	298.00	144	2,208	6.52%	大買/鉅額交易
2021/01/21	7.1	284.32	12	285.33	286.00	-4.9	2,133	-0.23%
2021/01/20	23	278.24	21	278.67	278.50	2	2,103	0.10%
2021/01/19	18	285.36	9	285.39	283.50	9	2,075	0.43%
2021/01/18	20	281.03	17.1	281.33	281.00	2.9	2,032	0.14%
2021/01/15	20.3	278.71	64	273.56	275.00	-43.7	1,942	-2.25%
2021/01/14	8	272.94	19	272.39	274.00	-11	1,879	-0.59%
2021/01/13	2	264.25	6	264.42	266.00	-4	1,812	-0.22%
2021/01/12	4	262.25	5	264.60	261.00	-1	1,814	-0.06%
2021/01/11	18	265.78	4	266.63	267.50	14	1,801	0.78%
2021/01/08	17	268.26	10	269.65	264.00	7	1,792	0.39%
2021/01/07	4	265.75	11	268.05	268.50	-7	1,739	-0.40%
2021/01/06	14	263.57	3	262.00	267.00	11	1,710	0.64%
2021/01/05	11.2	272.94	8	273.63	265.50	3.2	1,652	0.19%
2021/01/04	9	262.78	15	264.80	267.50	-6	1,545	-0.39%
2020/12/31	1	247.00	0	0.00	243.50	1	1,466	0.07%
2020/12/30	1	244.00	0	0.00	243.50	1	1,474	0.07%
2020/12/29	1	244.50	1	244.50	245.50	0	1,484	0.00%
2020/12/28	1	247.50	2	245.50	244.00	-1	1,490	-0.07%
2020/12/25	2	244.03	1	244.00	246.00	1	1,500	0.07%
2020/12/24	1	241.00	2	237.50	240.50	-1	1,516	-0.07%
2020/12/23	4	234.50	0	0.00	234.50	4	1,533	0.26%
2020/12/22	1	239.50	0	0.00	236.50	1	1,562	0.06%
2020/12/21	1	243.50	2	241.50	241.00	-1	1,582	-0.06%
2020/12/18	3	246.83	1	244.02	242.50	2	1,585	0.13%
2020/12/17	1	249.00	0	0.00	250.50	1	1,584	0.06%
2020/12/16	1	241.56	7	246.00	248.00	-6	1,597	-0.37%
2020/12/15	3	239.33	3	242.00	238.00	0	1,600	0.00%
2020/12/14	1	246.00	1	242.50	242.50	0	1,592	0.00%
2020/12/11	0	0.00	4	246.00	244.50	-4	1,599	-0.25%
2020/12/10	1	243.50	2	243.25	244.00	-1	1,594	-0.06%
2020/12/09	3	244.50	1	243.00	245.00	2	1,592	0.13%
2020/12/08	1	242.50	2	241.25	242.50	-1	1,604	-0.06%
2020/12/07	2	239.00	2	246.00	239.50	0	1,599	0.00%
2020/12/04	2.1	243.57	1	246.00	243.00	1.1	1,595	0.07%
2020/12/03	1	246.00	1.1	246.09	244.00	-0.1	1,590	-0.01%
2020/12/02	1	245.50	0	0.00	245.50	1	1,615	0.06%
2020/12/01	1	245.50	1	249.50	247.00	0	1,629	0.00%
2020/11/30	1	249.00	4	250.00	245.00	-3	1,648	-0.18%
2020/11/27	1	250.50	1	249.50	250.00	0	1,660	0.00%
2020/11/26	1	249.00	4	248.13	248.00	-3	1,779	-0.17%
2020/11/25	8	250.00	6	251.33	245.00	2	1,797	0.11%
2020/11/24	1.1	246.27	3	244.67	246.50	-1.9	1,782	-0.11%
2020/11/23	4	242.25	1	243.00	243.50	3	1,855	0.16%
2020/11/20	2	243.75	2	239.75	242.50	0	1,900	0.00%
2020/11/19	4	238.63	3	237.83	238.00	1	1,904	0.05%
2020/11/18	4	237.38	6	236.75	235.00	-2	1,986	-0.10%
2020/11/17	5	237.50	4	237.13	238.00	1	2,119	0.05%
2020/11/16	7	231.00	2	229.50	232.50	5	2,162	0.23%
2020/11/13	1	237.50	2	235.75	238.50	-1	2,199	-0.05%
2020/11/12	1	236.00	0	0.00	234.50	1	2,258	0.04%
2020/11/11	2	241.25	0	0.00	241.00	2	2,271	0.09%
2020/11/10	2	245.75	3	244.00	243.00	-1	2,343	-0.04%
2020/11/09	5	240.40	11	240.27	243.50	-6	2,364	-0.25%
2020/11/06	2	230.00	1	229.50	230.00	1	2,304	0.04%
2020/11/04	0	0.00	4	227.50	229.50	-4	2,306	-0.17%
2020/11/03	2	223.25	4	222.25	224.00	-2	2,310	-0.09%
2020/10/30	0	0.00	1	219.50	219.50	-1	2,356	-0.04%
2020/10/29	0	0.00	3	219.17	220.00	-3	2,346	-0.13%
2020/10/28	0	0.00	3	218.17	220.00	-3	2,339	-0.13%
2020/10/27	1	217.00	6	217.50	217.00	-5	2,345	-0.21%
2020/10/23	0	0.00	1	220.00	219.50	-1	2,360	-0.04%
2020/10/22	2	218.00	0	0.00	218.00	2	2,382	0.08%
2020/10/21	2	222.75	4	221.13	220.00	-2	2,393	-0.08%
2020/10/20	4	219.50	1	218.00	220.00	3	2,402	0.12%
2020/10/19	9	216.06	3	216.33	216.50	6	2,403	0.25%
2020/10/16	3	215.83	0	0.00	214.00	3	2,406	0.12%
2020/10/15	1	218.50	2	216.00	217.50	-1	2,399	-0.04%
2020/10/14	2	218.75	1	217.50	217.50	1	2,393	0.04%
2020/10/13	1	219.00	1	221.00	218.50	0	2,392	0.00%
2020/10/12	11	218.95	0	0.00	219.50	11	2,390	0.46%
2020/10/08	5	220.90	0	0.00	219.00	5	2,421	0.21%
2020/10/07	3	224.50	0	0.00	224.00	3	2,430	0.12%
2020/10/06	1	231.00	1	230.50	229.00	0	2,430	0.00%
2020/10/05	0	0.00	1	229.50	230.00	-1	2,437	-0.04%
2020/09/30	0	0.00	9	221.94	225.50	-9	2,477	-0.36%
2020/09/29	10	222.85	2	222.25	222.50	8	2,487	0.32%
2020/09/28	5	222.40	0	0.00	219.50	5	2,522	0.20%
2020/09/25	4	227.88	1	226.00	225.50	3	2,527	0.12%
2020/09/24	3	232.33	0	0.00	231.50	3	2,540	0.12%
2020/09/21	1	255.50	10	253.55	251.00	-9	2,568	-0.35%
2020/09/18	3	245.33	11	244.95	246.00	-8	2,544	-0.31%
2020/09/16	34	236.97	3	239.00	236.00	31	2,533	1.22%
2020/09/15	0	0.00	1	233.50	235.00	-1	2,529	-0.04%
2020/09/14	1	232.50	0	0.00	232.50	1	2,531	0.04%
2020/09/11	2	236.00	1	241.00	238.00	1	2,521	0.04%
2020/09/09	1	244.00	2	243.00	244.00	-1	2,507	-0.04%
2020/09/08	1	244.00	1	244.50	245.50	0	2,506	0.00%
2020/09/07	3	244.67	2	245.25	242.50	1	2,520	0.04%
2020/09/04	4	250.63	1	252.00	251.50	3	2,515	0.12%
2020/09/03	0	0.00	6	257.00	256.00	-6	2,523	-0.24%
2020/09/02	9	253.39	2	257.00	257.50	7	2,533	0.28%
2020/09/01	8	255.44	17	257.85	256.00	-9	2,523	-0.36%
2020/08/31	3	248.83	4	246.63	247.00	-1	2,408	-0.04%
2020/08/28	7	246.43	5	248.20	245.00	2	2,394	0.08%
2020/08/27	7	246.50	7	248.64	246.00	0	2,371	0.00%
2020/08/26	3	239.33	4	241.13	238.50	-1	2,294	-0.04%
2020/08/25	2	238.75	12	240.71	239.00	-10	2,283	-0.44%
2020/08/24	5	236.10	4	238.13	241.00	1	2,264	0.04%
2020/08/21	11	238.59	34	239.41	242.00	-23	2,198	-1.05%
2020/08/20	13	223.81	6	218.17	220.00	7	2,106	0.33%
2020/08/19	1	227.00	18	230.03	230.00	-17	2,050	-0.83%
2020/08/18	5	227.10	55	226.35	225.00	-50	1,964	-2.55%
2020/08/17	1	220.00	25	220.40	220.50	-24	1,894	-1.27%
2020/08/14	1	220.50	23	218.89	217.50	-22	1,872	-1.17%
2020/08/13	4	214.63	9	214.06	210.00	-5	1,780	-0.28%
2020/08/12	0	0.00	3	209.50	209.00	-3	1,753	-0.17%
2020/08/11	4	209.75	2	210.50	208.50	2	1,752	0.11%
2020/08/07	6	207.42	2	209.75	208.50	4	1,748	0.23%
2020/08/06	9	204.67	4	206.63	208.00	5	1,721	0.29%
2020/08/04	0	0.00	1	197.50	197.50	-1	1,681	-0.06%
2020/08/03	0	0.00	1	195.00	196.00	-1	1,695	-0.06%
2020/07/30	0	0.00	1	197.00	199.00	-1	1,708	-0.06%
2020/07/29	21	191.10	0	0.00	193.00	21	1,729	1.21%
2020/07/28	2	195.00	6	191.67	190.00	-4	1,750	-0.23%
2020/07/27	2	198.00	0	0.00	195.00	2	1,822	0.11%
2020/07/24	0	0.00	1	203.00	199.00	-1	1,819	-0.05%
2020/07/23	2	205.00	1	204.50	204.00	1	1,816	0.06%
2020/07/22	1	206.00	1	208.50	205.00	0	1,824	0.00%
2020/07/21	1	207.50	2	207.00	208.00	-1	1,815	-0.06%
2020/07/17	0	0.00	4	204.38	203.50	-4	1,829	-0.22%
2020/07/16	0	0.00	1	202.50	202.50	-1	1,845	-0.05%
2020/07/15	34	206.59	28	203.54	202.00	6	1,851	0.32%
2020/07/14	4	217.38	5	217.30	217.50	-1	1,861	-0.05%
2020/07/13	1	213.50	5	214.10	216.50	-4	1,875	-0.21%
2020/07/10	6	212.67	8	211.88	210.00	-2	1,917	-0.10%
2020/07/09	11	215.64	4	215.63	215.50	7	1,916	0.37%
2020/07/08	21	219.90	5	222.30	220.50	16	1,881	0.85%
2020/07/07	28	222.98	4	223.38	221.50	24	1,876	1.28%
2020/07/06	2	227.75	6	228.50	229.50	-4	1,877	-0.21%
2020/07/03	5	224.10	15	224.40	224.00	-10	1,883	-0.53%
2020/07/02	3	218.50	7	221.21	219.00	-4	1,878	-0.21%
2020/07/01	2	213.50	1	214.00	213.00	1	1,836	0.05%
2020/06/30	11	212.32	0	0.00	210.00	11	1,851	0.59%
2020/06/29	1	212.00	0	0.00	210.50	1	1,914	0.05%
2020/06/24	1	215.50	1	217.00	215.50	0	1,949	0.00%
2020/06/23	1	218.00	2	217.50	216.00	-1	1,998	-0.05%
2020/06/22	0	0.00	2	214.50	215.00	-2	2,034	-0.10%
2020/06/19	3	212.50	15	213.20	211.50	-12	2,083	-0.58%
2020/06/18	2	210.75	2	209.50	210.00	0	2,118	0.00%
2020/06/17	0	0.00	6	209.50	208.50	-6	2,154	-0.28%
2020/06/16	0	0.00	2	209.50	210.50	-2	2,206	-0.09%
2020/06/15	2	207.25	3	206.00	205.00	-1	2,240	-0.04%
2020/06/12	3	206.67	3	206.33	209.50	0	2,268	0.00%
2020/06/11	5	212.30	1	215.50	207.50	4	2,286	0.17%
2020/06/10	2	211.50	3	211.67	214.50	-1	2,288	-0.04%
2020/06/09	18	211.83	11	211.32	210.00	7	2,333	0.30%
2020/06/08	6	207.17	0	0.00	207.00	6	2,320	0.26%
2020/06/05	1	209.00	11	207.32	209.00	-10	2,323	-0.43%
2020/06/04	19	206.29	0	0.00	206.00	19	2,333	0.81%
2020/06/03	1	204.00	2	206.00	208.00	-1	2,340	-0.04%
2020/06/02	1	204.50	4	203.13	202.00	-3	2,314	-0.13%
2020/06/01	2	202.75	2	203.75	204.50	0	2,304	0.00%
2020/05/29	1	196.00	0	0.00	196.50	1	2,268	0.04%
2020/05/28	0	0.00	4	196.25	193.50	-4	2,271	-0.18%
2020/05/27	4	193.50	4	193.38	194.50	0	2,271	0.00%
2020/05/26	1	190.00	0	0.00	189.00	1	2,282	0.04%
2020/05/25	1	185.50	1	187.50	188.00	0	2,294	0.00%
2020/05/22	3	186.00	2	185.75	184.50	1	2,305	0.04%
2020/05/21	3	188.00	1	186.50	186.50	2	2,312	0.09%
2020/05/19	0	0.00	7	187.93	186.50	-7	2,327	-0.30%
2020/05/18	0	0.00	1	180.00	181.50	-1	2,329	-0.04%
2020/05/15	0	0.00	1	182.00	181.00	-1	2,339	-0.04%
2020/05/14	1	186.00	0	0.00	181.50	1	2,338	0.04%
2020/05/13	1	187.50	3	186.67	187.50	-2	2,343	-0.09%
2020/05/11	1	189.50	1	190.00	190.00	0	2,383	0.00%
2020/05/07	1	188.50	3	188.50	188.50	-2	2,430	-0.08%
2020/05/06	1	186.50	1	187.00	186.50	0	2,497	0.00%
2020/05/05	6	190.83	1	191.00	190.00	5	2,546	0.20%
2020/05/04	3	188.00	0	0.00	187.50	3	2,567	0.12%
2020/04/30	8	192.25	20	194.33	196.50	-12	2,588	-0.46%
2020/04/29	2	182.75	5	183.60	183.50	-3	2,527	-0.12%
2020/04/28	3	181.33	3	182.00	181.50	0	2,542	0.00%
2020/04/27	0	0.00	4	179.00	180.00	-4	2,584	-0.15%
2020/04/23	4	177.50	2	180.00	175.00	2	2,603	0.08%
2020/04/22	1	174.00	3	172.00	176.50	-2	2,625	-0.08%
2020/04/21	9	175.33	2	175.00	174.00	7	2,654	0.26%
2020/04/20	3	178.67	1	180.00	177.50	2	2,688	0.07%
2020/04/17	3	181.67	16	185.91	179.50	-13	2,713	-0.48%
2020/04/16	5	182.90	0	0.00	183.50	5	2,699	0.19%
2020/04/15	1	183.50	7	180.36	183.00	-6	2,735	-0.22%
2020/04/14	1	173.50	1	173.00	173.50	0	2,818	0.00%
2020/04/13	1	169.00	5	169.00	169.00	-4	2,881	-0.14%
2020/04/10	1	172.00	5	171.80	171.50	-4	2,901	-0.14%
2020/04/09	16	170.00	10	168.55	168.00	6	2,944	0.20%
2020/04/08	5	171.90	4	174.50	175.00	1	2,969	0.03%
2020/04/07	1	169.50	5	167.50	169.50	-4	2,948	-0.14%
2020/04/06	1	166.00	1	166.00	166.00	0	2,928	0.00%
2020/04/01	5	164.80	6	163.58	164.50	-1	2,941	-0.03%
2020/03/31	6	162.83	5	163.50	164.00	1	2,946	0.03%
2020/03/30	1	148.00	6	154.08	160.00	-5	2,990	-0.17%
2020/03/27	13	156.69	13	155.19	151.00	0	2,992	0.00%
2020/03/26	2.1	150.21	2	151.00	153.00	0.1	2,943	0.00%
2020/03/25	4	141.75	9	147.00	147.50	-5	2,905	-0.17%
2020/03/24	8	135.25	4	134.75	134.50	4	2,870	0.14%
2020/03/23	6	129.83	5	128.30	128.50	1	2,837	0.04%
2020/03/20	12	142.00	2	141.00	141.50	10	2,846	0.35%
2020/03/19	5	138.60	13	137.08	133.50	-8	2,807	-0.28%
2020/03/18	1	152.50	5	151.30	148.00	-4	2,782	-0.14%
2020/03/17	12	151.29	31	150.47	147.00	-19	2,769	-0.69%
2020/03/16	4	157.38	3	157.00	153.50	1	2,767	0.04%
2020/03/13	10	160.50	4	160.38	163.50	6	2,764	0.22%
2020/03/12	5	179.00	3.1	177.51	175.00	1.9	2,736	0.07%
2020/03/11	5	190.10	1	189.00	188.00	4	2,737	0.15%
2020/03/10	0	0.00	2	182.50	187.50	-2	2,729	-0.07%
2020/03/09	4	187.13	1	186.50	183.50	3	2,730	0.11%
2020/03/06	0	0.00	1	194.00	195.50	-1	2,734	-0.04%
2020/03/05	5	195.40	1	195.50	196.50	4	2,773	0.14%
2020/03/04	3	191.50	1	189.50	192.00	2	2,806	0.07%
2020/03/03	4	192.38	0	0.00	193.50	4	2,844	0.14%
2020/03/02	4	186.25	1.1	183.98	189.00	2.9	2,856	0.10%
2020/02/27	16	197.03	15	193.30	191.50	1	2,843	0.04%
2020/02/26	6	204.33	10	206.25	204.00	-4	2,816	-0.14%
2020/02/25	0	0.00	23.1	205.38	207.50	-23.1	2,823	-0.82%
2020/02/24	1	208.00	1	208.00	208.50	0	2,846	0.00%
2020/02/21	2	211.25	0	0.00	211.00	2	2,893	0.07%
2020/02/20	0	0.00	2	217.00	215.00	-2	2,942	-0.07%
2020/02/19	1	215.00	1	215.00	214.50	0	2,981	0.00%
2020/02/18	2	213.50	3	213.50	211.00	-1	3,045	-0.03%
2020/02/14	2	212.50	3	213.17	215.00	-1	3,075	-0.03%
2020/02/13	5	211.20	0	0.00	209.50	5	3,057	0.16%
2020/02/12	1	211.00	1	211.50	214.50	0	3,048	0.00%
2020/02/11	1	206.50	0	0.00	206.50	1	3,036	0.03%
2020/02/10	4	203.88	1	206.00	205.00	3	3,016	0.10%
2020/02/07	26	212.08	14	213.61	209.50	12	2,990	0.40%
2020/02/06	31	220.73	3	220.50	220.00	28	2,933	0.95%
2020/02/05	19	227.55	42	226.38	225.00	-23	2,873	-0.80%
2020/02/04	28	225.11	12	225.50	223.50	16	2,832	0.56%
2020/02/03	8	218.63	1	217.00	219.00	7	2,790	0.25%
2020/01/31	4	224.38	1	225.50	224.00	3	2,771	0.11%
2020/01/30	2	221.75	2	223.75	222.00	0	2,759	0.00%
2020/01/20	5	232.30	4	232.25	232.00	1	2,717	0.04%
2020/01/17	0	0.00	3	235.33	234.00	-3	2,727	-0.11%
2020/01/16	3	235.50	373	233.03	234.50	-370	2,816	-13.14%	大賣/鉅額交易
2020/01/15	2	235.00	113	239.05	235.00	-111	2,821	-3.93%	大賣/鉅額交易
2020/01/14	8	241.13	9	240.94	237.00	-1	2,788	-0.04%
2020/01/13	4	238.00	4	237.50	238.00	0	2,732	0.00%
2020/01/10	1	234.50	4	235.75	235.50	-3	2,698	-0.11%
2020/01/09	25	237.50	12	238.58	235.00	13	2,667	0.49%
2020/01/08	447.1	236.41	29	234.57	237.00	418.1	2,595	16.11%	大買/鉅額交易
2020/01/07	62.1	230.30	30	229.58	231.00	32.1	2,465	1.30%
2020/01/06	5	226.10	0	0.00	224.50	5	2,396	0.21%
2020/01/03	18	226.42	10	227.25	224.00	8	2,371	0.34%
2020/01/02	22	230.41	71	230.23	227.50	-49	2,309	-2.12%
2019/12/31	1	226.00	3	225.17	225.50	-2	2,233	-0.09%
2019/12/30	2	226.75	1	224.50	224.50	1	2,236	0.04%
2019/12/27	6	225.00	3	222.50	226.00	3	2,223	0.13%
2019/12/26	9	222.56	8	225.25	222.00	1	2,224	0.04%
2019/12/25	16	225.69	20	225.98	224.50	-4	2,196	-0.18%
2019/12/24	5	217.80	7	218.14	217.00	-2	2,102	-0.10%
2019/12/23	3.1	216.29	0	0.00	214.50	3.1	2,063	0.15%
2019/12/20	2	217.00	1	216.00	215.50	1	2,075	0.05%
2019/12/19	3	215.33	2	215.50	215.50	1	2,059	0.05%
2019/12/18	0	0.00	2	213.50	213.50	-2	2,030	-0.10%
2019/12/17	8	213.69	11	214.55	213.50	-3	2,012	-0.15%
2019/12/16	1	208.00	0	0.00	210.50	1	1,958	0.05%
2019/12/13	3	207.67	0	0.00	207.00	3	1,944	0.15%
2019/12/12	50	209.94	0	0.00	209.00	50	1,919	2.60%
2019/12/11	4	209.38	0	0.00	208.50	4	1,901	0.21%
2019/12/10	3	212.67	1	214.00	211.50	2	1,884	0.11%
2019/12/09	5	213.00	3	212.83	213.00	2	1,903	0.11%
2019/12/06	8	218.63	1	220.00	217.50	7	1,866	0.37%
2019/12/04	1	223.00	1	221.00	221.50	0	1,870	0.00%
2019/12/03	2	222.50	0	0.00	223.00	2	1,850	0.11%
2019/12/02	2	221.00	205	220.12	221.00	-203	1,827	-11.11%	大賣/鉅額交易
2019/11/29	4	229.38	160	228.91	227.50	-156	1,798	-8.68%	大賣/鉅額交易
2019/11/28	1	229.00	57	228.54	226.00	-56	1,765	-3.17%
2019/11/27	1	223.50	6	223.67	225.50	-5	1,721	-0.29%
2019/11/26	5	222.30	1	222.00	223.00	4	1,696	0.24%
2019/11/25	13	219.08	3	219.17	218.00	10	1,670	0.60%
2019/11/22	2	224.00	0	0.00	223.00	2	1,633	0.12%
2019/11/21	0	0.00	3	223.67	224.50	-3	1,609	-0.19%
2019/11/20	155	226.83	0	0.00	227.00	155	1,582	9.80%	大買/鉅額交易
2019/11/19	216	225.33	21	225.21	228.00	195	1,533	12.72%	大買/鉅額交易
2019/11/18	55	222.33	80	225.68	222.00	-25	1,486	-1.68%
2019/11/15	2	220.25	6	220.17	222.50	-4	1,442	-0.28%
2019/11/14	1	216.50	7	214.71	215.00	-6	1,382	-0.43%
2019/11/13	0	0.00	1	213.50	212.00	-1	1,371	-0.07%
2019/11/12	0	0.00	2	209.50	210.00	-2	1,394	-0.14%
2019/11/11	8	212.13	3	214.17	208.00	5	1,466	0.34%
2019/11/08	0	0.00	1	213.00	215.00	-1	1,485	-0.07%
2019/11/07	1	210.00	0	0.00	211.00	1	1,496	0.07%
2019/11/06	1	214.50	0	0.00	211.00	1	1,497	0.07%
2019/11/05	0	0.00	1	213.00	212.00	-1	1,482	-0.07%
2019/11/04	0	0.00	2	209.25	209.00	-2	1,489	-0.13%
2019/11/01	3	209.50	0	0.00	208.50	3	1,504	0.20%
2019/10/31	1	208.00	2	211.00	207.50	-1	1,532	-0.07%
2019/10/30	0	0.00	1	211.00	211.00	-1	1,541	-0.06%
2019/10/29	4	213.63	9	215.78	213.00	-5	1,530	-0.33%
2019/10/28	0	0.00	3	213.17	212.50	-3	1,518	-0.20%
2019/10/25	10	215.90	32	215.03	213.00	-22	1,519	-1.45%
2019/10/24	160	222.39	39	218.51	218.00	121	1,515	7.98%	大買/鉅額交易
2019/10/23	6	210.33	4	210.88	212.00	2	1,442	0.14%
2019/10/22	5	204.50	0	0.00	206.50	5	1,431	0.35%
2019/10/21	6	205.92	1	205.50	205.00	5	1,437	0.35%
2019/10/16	3	208.17	1	210.00	206.00	2	1,438	0.14%
2019/10/15	1	211.00	2	211.25	211.00	-1	1,431	-0.07%
2019/10/09	1	208.00	1	209.50	205.50	0	1,429	0.00%
2019/10/08	11	209.00	0	0.00	208.50	11	1,418	0.78%
2019/10/07	2	209.50	0	212.50	210.00	2	1,424	0.14%
2019/10/04	5	204.50	2	204.00	206.50	3	1,416	0.21%
2019/10/03	3	209.00	0	0.00	208.00	3	1,396	0.21%
2019/10/02	10	208.10	1	207.00	208.00	9	1,386	0.65%
2019/10/01	3	211.67	1	215.50	211.50	2	1,355	0.15%
2019/09/27	3	214.67	0	0.00	214.50	3	1,366	0.22%
2019/09/26	1	214.00	0	0.00	212.50	1	1,400	0.07%
2019/09/25	1	215.50	3	215.67	215.50	-2	1,406	-0.14%
2019/09/24	3	223.33	0	0.00	222.50	3	1,422	0.21%
2019/09/23	1	222.50	0	0.00	220.00	1	1,416	0.07%
2019/09/20	2	220.00	0	0.00	221.00	2	1,415	0.14%
2019/09/17	1	220.00	0	0.00	218.00	1	1,414	0.07%
2019/09/16	0	0.00	10	219.80	220.00	-10	1,409	-0.71%
2019/09/12	13	228.96	3	224.50	224.50	10	1,395	0.72%
2019/09/11	3	220.67	12	224.13	227.00	-9	1,379	-0.65%
2019/09/10	2	214.50	4	215.75	216.00	-2	1,329	-0.15%
2019/09/09	3	208.67	0	0.00	211.00	3	1,317	0.23%
2019/09/06	4	215.13	18	211.28	211.00	-14	1,310	-1.07%
2019/09/05	1	224.50	0	0.00	221.50	1	1,274	0.08%
2019/09/04	1	224.50	1	223.50	224.00	0	1,291	0.00%
2019/09/03	1	224.00	4	223.63	222.50	-3	1,294	-0.23%
2019/08/30	2	217.25	2	216.00	215.50	0	1,282	0.00%
2019/08/29	2	214.50	4	215.63	214.50	-2	1,282	-0.16%
2019/08/28	1	212.50	2	213.50	213.50	-1	1,281	-0.08%
2019/08/27	1	213.50	2	213.00	210.00	-1	1,282	-0.08%
2019/08/26	6	209.92	1	212.50	210.00	5	1,281	0.39%
2019/08/22	0	0.00	3	220.67	220.50	-3	1,267	-0.24%
2019/08/21	15	216.50	1	215.00	219.50	14	1,258	1.11%
2019/08/20	1	214.00	2	213.75	214.50	-1	1,244	-0.08%
2019/08/19	3	210.67	1	209.50	212.00	2	1,256	0.16%
2019/08/16	1	202.00	4	207.13	208.50	-3	1,242	-0.24%
2019/08/15	7	200.64	5	200.00	199.00	2	1,213	0.16%
2019/08/14	10	212.70	1	210.50	205.00	9	1,208	0.74%
2019/08/13	8	221.13	2	218.50	217.50	6	1,182	0.51%
2019/08/12	1	220.00	2	230.00	228.50	-1	1,151	-0.09%
2019/08/07	1	218.50	0	0.00	220.00	1	1,161	0.09%
2019/08/06	1	213.50	1	217.00	218.50	0	1,190	0.00%
2019/08/05	6	225.83	3	226.00	221.00	3	1,234	0.24%
2019/08/02	8	227.81	0	0.00	227.50	8	1,268	0.63%
2019/08/01	0	0.00	2	246.00	248.00	-2	1,272	-0.16%
2019/07/30	4	236.13	0	0.00	236.50	4	1,332	0.30%
2019/07/29	3	240.00	1	242.00	241.50	2	1,336	0.15%
2019/07/26	4	241.00	9.3	239.65	244.50	-5.3	1,338	-0.39%
2019/07/25	15	235.30	10	233.50	236.00	5	1,313	0.38%
2019/07/24	3	241.00	7	242.43	243.50	-4	1,281	-0.31%
2019/07/23	1	233.50	4	234.63	233.50	-3	1,262	-0.24%
2019/07/22	11	234.86	0	0.00	233.00	11	1,257	0.88%
2019/07/19	0	0.00	1	236.50	236.50	-1	1,252	-0.08%
2019/07/18	3	231.17	2	233.25	232.00	1	1,261	0.08%
2019/07/17	10	234.80	2	233.50	233.50	8	1,284	0.62%
2019/07/16	3	236.67	0	0.00	238.00	3	1,290	0.23%
2019/07/15	4	235.50	5	236.00	235.00	-1	1,288	-0.08%
2019/07/12	1	238.00	1	239.00	239.50	0	1,295	0.00%
2019/07/11	1	241.00	6	241.42	240.50	-5	1,308	-0.38%
2019/07/10	7	236.93	0	0.00	235.00	7	1,316	0.53%
2019/07/08	3	234.17	0	0.00	235.00	3	1,360	0.22%
2019/07/05	4	234.38	0	0.00	234.50	4	1,371	0.29%
2019/07/04	3	237.83	1	237.00	238.50	2	1,383	0.14%
2019/07/03	4	235.00	18	237.11	238.50	-14	1,368	-1.02%
2019/07/02	9	229.17	3	228.17	231.00	6	1,329	0.45%
2019/07/01	3	224.17	3	223.67	227.00	0	1,321	0.00%
2019/06/28	1	214.00	2	215.50	215.00	-1	1,313	-0.08%
2019/06/26	0	0.00	1	217.00	217.00	-1	1,349	-0.07%
2019/06/25	1	212.50	2	212.25	212.50	-1	1,351	-0.07%
2019/06/24	1	213.00	1	212.00	212.00	0	1,356	0.00%
2019/06/20	0	0.00	1	213.00	213.50	-1	1,399	-0.07%
2019/06/18	1	208.50	0	0.00	209.00	1	1,419	0.07%
2019/06/14	1	210.50	2	210.48	210.00	-1	1,453	-0.07%
2019/06/12	2	204.00	6	207.67	208.50	-4	1,537	-0.26%
2019/06/11	1	199.50	4	200.63	201.00	-3	1,550	-0.19%
2019/06/10	0	0.00	1	198.00	198.00	-1	1,567	-0.06%
2019/06/06	4	193.38	1	196.00	190.00	3	1,618	0.19%
2019/06/05	2	198.00	3	198.33	194.50	-1	1,657	-0.06%
2019/06/03	2	194.75	0	0.00	195.00	2	1,670	0.12%
2019/05/27	3	195.00	3	195.67	195.00	0	1,795	0.00%
2019/05/24	3	201.33	7	201.71	198.00	-4	1,808	-0.22%
2019/05/23	3	192.67	2	190.00	194.00	1	1,812	0.06%
2019/05/22	2	199.00	0	0.00	194.50	2	1,843	0.11%
2019/05/21	16	191.16	17	186.88	198.00	-1	1,857	-0.05%
2019/05/20	7	191.71	7	198.14	190.50	0	1,858	0.00%
2019/05/17	1	210.00	0	0.00	208.00	1	1,879	0.05%
2019/05/16	0	0.00	1	213.00	212.00	-1	1,878	-0.05%
2019/05/15	3	217.00	3	216.00	216.00	0	1,885	0.00%
2019/05/14	6	209.67	0	0.00	218.00	6	1,873	0.32%
2019/05/13	1	208.50	11	213.95	210.00	-10	1,869	-0.53%
2019/05/10	9	207.00	36	210.92	207.50	-27	1,843	-1.46%
2019/05/09	6	212.67	9	212.50	211.50	-3	1,817	-0.17%
2019/05/08	0	0.00	6	207.33	210.50	-6	1,806	-0.33%
2019/05/07	6	209.92	7	213.29	207.00	-1	1,817	-0.06%
2019/05/06	2	201.00	2	203.00	204.00	0	1,776	0.00%
2019/05/03	31	206.19	3	204.50	206.50	28	1,835	1.53%
2019/04/29	0	0.00	2	197.00	196.00	-2	2,009	-0.10%
2019/04/26	0	0.00	1	198.00	199.50	-1	2,005	-0.05%
2019/04/25	1	200.00	1	202.00	202.00	0	2,004	0.00%
2019/04/24	3	200.83	0	0.00	200.50	3	2,018	0.15%
2019/04/23	5	194.90	0	0.00	197.00	5	2,028	0.25%
2019/04/22	3	199.00	6	199.33	199.00	-3	2,020	-0.15%
2019/04/19	6	203.75	0	0.00	202.50	6	2,061	0.29%
2019/04/18	2	205.25	0	0.00	203.50	2	2,062	0.10%
2019/04/17	6	206.75	0	0.00	206.00	6	2,069	0.29%
2019/04/16	1	205.00	0	0.00	206.50	1	2,088	0.05%
2019/04/15	3	207.17	0	0.00	207.00	3	2,102	0.14%
2019/04/12	2	206.25	1	217.00	207.50	1	2,133	0.05%
2019/04/11	3	217.83	0	0.00	217.50	3	2,180	0.14%
2019/04/10	0	0.00	3	218.50	217.00	-3	2,203	-0.14%
2019/04/08	1	216.00	2	214.00	213.50	-1	2,308	-0.04%
2019/04/03	0	0.00	1	215.00	216.00	-1	2,315	-0.04%
2019/04/02	2	218.75	1	216.50	216.00	1	2,327	0.04%
2019/04/01	0	0.00	3	215.00	216.50	-3	2,309	-0.13%
2019/03/29	2	211.25	0	0.00	211.50	2	2,286	0.09%
2019/03/27	0	0.00	1	208.50	210.50	-1	2,322	-0.04%
2019/03/26	2	205.00	0	0.00	206.50	2	2,335	0.09%
2019/03/25	0	0.00	1	210.00	213.00	-1	2,339	-0.04%
2019/03/22	3	211.17	2	209.25	210.00	1	2,338	0.04%
2019/03/21	4	216.38	2	217.00	216.50	2	2,354	0.08%
2019/03/20	5	218.30	6	217.92	215.50	-1	2,379	-0.04%
2019/03/19	3	215.83	4	216.75	218.00	-1	2,393	-0.04%
2019/03/18	1	216.50	1	216.00	216.00	0	2,413	0.00%
2019/03/15	3	214.33	7	214.79	214.50	-4	2,409	-0.17%
2019/03/14	1	209.00	1	210.00	209.00	0	2,375	0.00%
2019/03/13	4	208.38	98	209.94	210.00	-94	2,415	-3.89%
2019/03/12	1	209.50	62	209.90	206.00	-61	2,452	-2.49%
2019/03/11	0	0.00	2	202.75	204.50	-2	2,471	-0.08%
2019/03/08	0	0.00	6	196.25	197.50	-6	2,505	-0.24%
2019/03/07	3	196.00	0	0.00	195.50	3	2,530	0.12%
2019/03/06	6	197.33	4	199.88	200.00	2	2,557	0.08%
2019/03/05	1	190.00	1	192.00	191.00	0	2,560	0.00%
2019/03/04	1	193.00	0	0.00	195.00	1	2,630	0.04%
2019/02/27	4	196.00	1	199.00	199.00	3	2,654	0.11%
2019/02/26	2	198.25	3	197.83	197.00	-1	2,691	-0.04%
2019/02/25	3	196.67	0	0.00	197.00	3	2,734	0.11%
2019/02/22	2	196.75	24	196.17	196.50	-22	2,789	-0.79%
2019/02/21	0	0.00	3	202.67	203.50	-3	2,826	-0.11%
2019/02/19	1	198.00	0	0.00	199.50	1	2,939	0.03%
2019/02/18	1	196.50	3	198.17	198.50	-2	3,001	-0.07%
2019/02/14	1	193.00	6	193.00	190.50	-5	3,117	-0.16%
2019/02/13	2	189.25	0	0.00	189.00	2	3,182	0.06%
2019/02/12	9	190.22	7	190.14	190.00	2	3,223	0.06%
2019/02/11	17	184.12	7	184.50	187.50	10	3,323	0.30%
2019/01/30	4	180.50	1	183.00	179.00	3	3,393	0.09%
2019/01/29	28	184.23	1	179.50	181.00	27	3,465	0.78%
2019/01/28	7	186.57	9	186.94	185.50	-2	3,559	-0.06%
2019/01/25	2	184.50	5	186.80	185.00	-3	3,716	-0.08%
2019/01/24	23	184.28	10	183.80	185.50	13	3,807	0.34%
2019/01/23	6	190.33	3	189.17	189.50	3	3,885	0.08%
2019/01/22	8	187.88	7	189.57	187.00	1	3,886	0.03%
2019/01/21	20	197.33	10	203.30	194.50	10	3,877	0.26%
2019/01/18	1	210.50	0	0.00	212.50	1	3,950	0.03%
2019/01/17	3	209.67	7	210.57	208.00	-4	4,098	-0.10%
2019/01/16	0	0.00	2	215.00	212.00	-2	4,160	-0.05%
2019/01/15	2	210.25	1	209.00	212.00	1	4,163	0.02%
2019/01/14	1	212.00	1	209.50	212.00	0	4,173	0.00%
2019/01/11	9	208.94	7	210.00	210.50	2	4,186	0.05%
2019/01/10	45	200.00	0	0.00	202.00	45	4,197	1.07%
2019/01/04	8	194.63	275	197.40	194.50	-267	4,412	-6.05%	大賣/鉅額交易
2019/01/03	2	210.00	8	209.38	206.50	-6	4,405	-0.14%
2019/01/02	2	218.75	0	0.00	219.50	2	4,387	0.05%
2018/12/28	5	219.00	5	218.40	224.00	0	4,390	0.00%
2018/12/27	265	213.93	18	213.47	215.00	247	4,432	5.57%	大買/鉅額交易
2018/12/26	28	204.14	4	205.13	204.50	24	4,404	0.54%
2018/12/25	0	0.00	1	200.00	204.50	-1	4,435	-0.02%
2018/12/24	1	204.50	0	0.00	206.00	1	4,590	0.02%
2018/12/22	3	202.00	0	0.00	202.00	3	4,655	0.06%
2018/12/21	2	204.00	4	198.75	204.50	-2	4,731	-0.04%
2018/12/20	1	198.50	4	201.00	199.00	-3	4,705	-0.06%
2018/12/19	1	205.50	4	204.88	200.00	-3	4,697	-0.06%
2018/12/18	2	199.50	2	201.00	205.50	0	4,690	0.00%
2018/12/17	1	206.00	3	205.17	203.00	-2	4,680	-0.04%
2018/12/14	0	0.00	5	208.69	206.00	-5	4,692	-0.11%
2018/12/13	0	0.00	6	207.00	205.00	-6	4,676	-0.13%
2018/12/12	6	204.92	3	203.00	203.00	3	4,666	0.06%
2018/12/11	4	201.38	5	202.40	201.00	-1	4,664	-0.02%
2018/12/07	4	193.63	1	193.00	196.00	3	4,646	0.06%
2018/12/06	6	197.00	2	198.00	189.00	4	4,665	0.09%
2018/12/05	11	198.23	5	198.60	198.50	6	4,649	0.13%
2018/12/04	3	206.00	6	203.67	198.50	-3	4,648	-0.06%
2018/12/03	2	208.00	7	211.29	212.00	-5	4,623	-0.11%
2018/11/30	1	195.50	1	195.00	196.00	0	4,589	0.00%
2018/11/29	2	197.50	1	196.00	191.00	1	4,660	0.02%
2018/11/28	5	193.70	9	192.11	194.00	-4	4,655	-0.09%
2018/11/27	1	188.50	5	190.10	190.00	-4	4,628	-0.09%
2018/11/26	10	183.30	9	182.61	184.00	1	4,603	0.02%
2018/11/23	7	177.00	0	0.00	176.50	7	4,581	0.15%
2018/11/22	12	185.38	12	185.67	181.00	0	4,594	0.00%
2018/11/21	13	187.85	15	186.83	185.00	-2	4,595	-0.04%
2018/11/20	3	192.17	20	190.98	189.50	-17	4,579	-0.37%
2018/11/19	31	188.58	17	188.35	194.50	14	4,608	0.30%
2018/11/16	3	183.67	3	187.67	185.00	0	4,545	0.00%
2018/11/15	13	186.65	18	185.39	182.50	-5	4,480	-0.11%
2018/11/14	11	187.91	20	186.38	183.00	-9	4,414	-0.20%
2018/11/13	12	181.17	6	175.92	185.00	6	4,355	0.14%
2018/11/12	14	178.86	3	179.67	175.50	11	4,278	0.26%
2018/11/09	3	180.17	3	177.83	181.00	0	4,250	0.00%
2018/11/08	7	181.00	5	178.70	181.00	2	4,230	0.05%
2018/11/07	2	172.50	15	175.67	177.50	-13	4,147	-0.31%
2018/11/06	28	174.43	3	170.00	165.00	25	4,104	0.61%
2018/11/05	6	181.75	22	174.91	176.00	-16	4,018	-0.40%
2018/11/02	16	170.50	40	175.09	179.50	-24	3,910	-0.61%
2018/11/01	22	165.50	35	166.03	163.50	-13	3,759	-0.35%
2018/10/31	18	162.75	20	164.08	165.00	-2	3,656	-0.05%
2018/10/30	4	154.50	7	155.93	158.00	-3	3,549	-0.08%
2018/10/29	3	157.17	15	154.30	156.00	-12	3,566	-0.34%
2018/10/26	14	155.75	4	156.38	149.00	10	3,538	0.28%
2018/10/25	5	154.70	9	156.17	157.50	-4	3,416	-0.12%
2018/10/24	2	152.00	3	152.50	148.50	-1	3,266	-0.03%
2018/10/23	6	147.42	5	146.00	144.00	1	3,204	0.03%
2018/10/22	7	154.36	11	154.18	151.50	-4	3,192	-0.13%
2018/10/19	7	150.57	1	148.00	152.00	6	3,164	0.19%
2018/10/18	11	151.14	13	152.81	153.00	-2	3,145	-0.06%
2018/10/17	4	150.25	8	149.25	150.00	-4	3,115	-0.13%
2018/10/16	1	139.50	1	143.50	139.00	0	3,048	0.00%
2018/10/15	9	137.94	15	140.87	140.50	-6	3,017	-0.20%
2018/10/12	3	124.83	5	128.60	135.50	-2	2,944	-0.07%
2018/10/11	3	124.17	8	124.38	123.50	-5	2,909	-0.17%
2018/10/09	5	139.60	2	139.50	137.00	3	2,877	0.10%
2018/10/08	6	144.17	2	142.50	149.00	4	2,813	0.14%
2018/10/05	14	155.57	2	151.00	149.50	12	2,786	0.43%
2018/10/04	2	166.50	2	167.25	166.00	0	2,700	0.00%
2018/10/03	1	165.00	1	167.00	167.00	0	2,672	0.00%
2018/10/02	10	167.85	11	165.95	167.00	-1	2,664	-0.04%
2018/10/01	16	154.84	19	150.16	159.50	-3	2,498	-0.12%
2018/09/28	9	142.17	1	141.50	145.00	8	2,460	0.33%
2018/09/27	1	153.50	1	154.00	150.50	0	2,419	0.00%
2018/09/25	4	156.00	4	154.00	155.50	0	2,492	0.00%
2018/09/21	3	153.83	2	155.00	155.00	1	2,508	0.04%
2018/09/20	3	157.00	4	152.63	150.50	-1	2,501	-0.04%
2018/09/18	6	154.75	18	152.64	151.00	-12	2,467	-0.49%
2018/09/17	21	156.95	11	154.77	157.00	10	2,454	0.41%
2018/09/14	3	148.50	0	0.00	153.00	3	2,426	0.12%
2018/09/13	0	0.00	2	148.25	147.00	-2	2,428	-0.08%
2018/09/12	7	141.86	9	145.11	145.50	-2	2,433	-0.08%
2018/09/11	13	145.35	12	144.67	142.50	1	2,410	0.04%
2018/09/10	12	142.58	8	145.19	141.00	4	2,362	0.17%
2018/09/07	7	163.50	14	161.71	156.50	-7	2,321	-0.30%
2018/09/06	7	165.21	3	166.83	169.50	4	2,284	0.18%
2018/09/05	20	165.63	15	168.53	165.50	5	2,268	0.22%
2018/09/04	24	160.42	26	159.48	159.00	-2	2,203	-0.09%
2018/09/03	4	157.50	12	157.58	155.00	-8	2,192	-0.36%
2018/08/31	14	158.54	8	156.81	159.50	6	2,263	0.27%
2018/08/30	5	155.80	3	155.00	155.00	2	2,233	0.09%
2018/08/29	11	149.86	14	151.54	154.00	-3	2,224	-0.13%
2018/08/28	7	149.71	11	151.45	150.50	-4	2,210	-0.18%
2018/08/27	6	149.33	11	149.45	150.00	-5	2,205	-0.23%
2018/08/24	10	147.55	3	151.00	144.50	7	2,153	0.33%
2018/08/23	6	159.67	0	0.00	158.00	6	2,074	0.29%
2018/08/22	4	165.00	0	0.00	164.00	4	2,064	0.19%
2018/08/21	6	167.08	0	0.00	166.00	6	2,051	0.29%
2018/08/20	5	169.00	8	166.88	170.00	-3	2,038	-0.15%
2018/08/17	16	172.91	1	173.00	170.00	15	2,019	0.74%
2018/08/16	2	167.50	2	171.50	169.50	0	1,999	0.00%
2018/08/15	2	182.50	1	182.50	178.00	1	1,946	0.05%
2018/08/14	5	189.10	3	185.67	184.00	2	1,952	0.10%
2018/08/13	13	194.12	17	195.65	191.00	-4	1,914	-0.21%
2018/08/10	4	212.00	2	210.00	211.00	2	1,859	0.11%
2018/08/09	0	0.00	10	209.10	213.00	-10	1,868	-0.54%
2018/08/08	9	222.44	9	220.00	215.00	0	1,868	0.00%
2018/08/07	5	215.50	10	214.00	216.00	-5	1,851	-0.27%
2018/08/06	30	217.67	25	216.54	217.50	5	1,882	0.27%
2018/08/03	17	210.59	23.1	210.53	210.00	-6.1	1,854	-0.33%
2018/08/02	42	205.67	43	201.42	200.00	-1	1,817	-0.06%
2018/08/01	95	199.97	4	202.00	203.00	91	1,793	5.07%
2018/07/31	0	0.00	1	195.00	195.00	-1	1,814	-0.06%
2018/07/30	1	194.50	0	0.00	194.00	1	1,827	0.05%
2018/07/27	1	194.50	0	0.00	200.50	1	1,880	0.05%
2018/07/24	3	195.00	0	0.00	194.00	3	1,917	0.16%
2018/07/23	1	194.00	31.2	196.01	198.50	-30.2	1,901	-1.59%
2018/07/20	1	204.00	10	204.00	201.50	-9	1,883	-0.48%
2018/07/19	2	208.75	1	210.00	205.00	1	1,900	0.05%
2018/07/18	2	206.75	1	210.00	205.00	1	1,899	0.05%
2018/07/17	1	207.50	0	0.00	205.00	1	1,891	0.05%
2018/07/16	1	212.00	0	0.00	211.50	1	1,895	0.05%
2018/07/12	2	209.75	0	0.00	211.00	2	1,913	0.10%
2018/07/11	1	208.00	2	211.25	209.50	-1	1,922	-0.05%
2018/07/10	7	203.00	6	203.25	206.00	1	1,905	0.05%
2018/07/09	1	191.50	1	193.50	192.50	0	1,883	0.00%
2018/07/06	3	198.00	3	196.00	191.50	0	1,910	0.00%
2018/07/05	4	198.00	0	0.00	197.50	4	1,926	0.21%
2018/07/04	6	204.75	0	0.00	198.00	6	1,964	0.31%
2018/07/02	3	222.17	5	222.90	225.00	-2	1,983	-0.10%
2018/06/29	1	214.00	1	216.00	214.50	0	1,990	0.00%
2018/06/28	3	214.83	5	219.00	211.00	-2	1,995	-0.10%
2018/06/27	1	226.50	1	220.00	220.00	0	2,045	0.00%
2018/06/26	3	221.00	2	224.50	224.50	1	2,098	0.05%
2018/06/25	5	224.90	2	221.75	221.50	3	2,135	0.14%
2018/06/22	8	227.00	3	227.50	230.00	5	2,131	0.23%
2018/06/21	1	225.00	3	225.83	227.00	-2	2,107	-0.09%
2018/06/20	1	220.50	4	222.63	217.00	-3	2,097	-0.14%
2018/06/15	8	240.19	10	239.70	238.50	-2	2,066	-0.10%
2018/06/14	6	233.33	8	232.25	232.00	-2	2,058	-0.10%
2018/06/13	1	242.00	0	0.00	238.00	1	2,063	0.05%
2018/06/12	17	240.47	6	236.50	235.50	11	2,043	0.54%
2018/06/11	15	235.90	24	235.83	235.00	-9	2,014	-0.45%
2018/06/08	84	250.16	198	249.60	237.50	-114	2,018	-5.65%	大賣/鉅額交易
2018/06/07	127	249.67	5	245.80	250.00	122	1,941	6.28%	大買/鉅額交易
2018/06/06	4	225.25	23	225.87	227.50	-19	1,916	-0.99%
2018/06/05	46	228.10	26	223.40	221.00	20	1,913	1.05%
2018/06/04	4	218.38	6	218.25	225.00	-2	1,905	-0.10%
2018/06/01	1	207.50	0	0.00	209.00	1	1,870	0.05%
2018/05/31	1	215.00	1	214.00	211.00	0	1,885	0.00%
2018/05/30	0	0.00	1	210.00	212.00	-1	1,868	-0.05%
2018/05/29	1	207.00	0	0.00	206.50	1	1,852	0.05%
2018/05/24	0	0.00	1	208.00	207.50	-1	1,852	-0.05%
2018/05/23	0	0.00	1	208.50	209.00	-1	1,852	-0.05%
2018/05/22	10	216.45	9	209.89	208.50	1	1,844	0.05%
2018/05/21	0	0.00	1	208.00	207.50	-1	1,815	-0.06%
2018/05/18	3	205.33	0	0.00	204.50	3	1,817	0.17%
2018/05/17	0	0.00	2	211.50	210.50	-2	1,825	-0.11%
2018/05/16	3	203.67	0	0.00	202.50	3	1,809	0.17%
2018/05/15	7	209.64	1	208.00	206.00	6	1,803	0.33%
2018/05/11	6	222.42	12	221.88	218.50	-6	1,766	-0.34%
2018/05/10	6	222.67	0	0.00	221.50	6	1,752	0.34%
2018/05/09	1	219.00	1	218.00	216.50	0	1,735	0.00%
2018/05/08	7	223.57	3	222.33	223.00	4	1,710	0.23%
2018/05/07	0	0.00	1	212.50	212.00	-1	1,675	-0.06%
2018/05/04	2	204.25	1	210.00	208.00	1	1,669	0.06%
2018/05/03	5	208.60	1.1	204.70	206.00	3.9	1,614	0.24%
2018/05/02	0	0.00	3	223.50	221.50	-3	1,583	-0.19%
2018/04/30	2	224.00	3	223.33	221.00	-1	1,614	-0.06%
2018/04/27	5	217.10	6	211.17	222.00	-1	1,600	-0.06%
2018/04/26	2	220.25	2	220.00	217.00	0	1,598	0.00%
2018/04/25	4	223.00	1	222.50	220.50	3	1,601	0.19%
2018/04/24	11	225.45	1	220.00	220.00	10	1,586	0.63%
2018/04/23	6	241.50	2	242.50	236.50	4	1,567	0.26%
2018/04/20	0	0.00	127	245.19	246.00	-127	1,555	-8.16%	大賣/鉅額交易
2018/04/19	127	254.02	2	255.50	252.00	125	1,544	8.09%	大買/鉅額交易
2018/04/18	5	251.10	5	250.80	250.00	0	1,539	0.00%
2018/04/17	3	246.17	206	243.36	242.50	-203	1,518	-13.37%	大賣/鉅額交易
2018/04/16	0	0.00	4	252.50	252.50	-4	1,523	-0.26%
2018/04/13	123	253.20	1	253.50	256.00	122	1,528	7.98%	大買/鉅額交易
2018/04/12	86	248.87	1	250.00	251.50	85	1,527	5.56%
2018/04/11	6	248.00	2	240.00	240.00	4	1,511	0.26%
2018/04/10	3	241.67	1	243.00	242.00	2	1,506	0.13%
2018/04/09	0	0.00	3	241.50	242.50	-3	1,433	-0.21%
2018/04/03	3	221.17	0	0.00	220.50	3	1,370	0.22%
2018/04/02	1	235.00	0	0.00	231.00	1	1,319	0.08%
2018/03/31	2	238.75	2	240.00	240.00	0	1,288	0.00%
2018/03/30	13	240.08	17	238.35	235.00	-4	1,269	-0.31%
2018/03/29	11	249.86	5	245.10	242.00	6	1,224	0.49%
2018/03/28	62	265.20	4	263.38	258.00	58	1,199	4.84%
2018/03/26	1	278.00	0	0.00	278.50	1	1,166	0.09%
2018/03/23	11	275.09	1	274.00	276.00	10	1,174	0.85%
2018/03/22	3	283.00	3	277.17	277.00	0	1,180	0.00%
2018/03/21	1	285.00	1	286.50	282.00	0	1,206	0.00%
2018/03/20	13	286.38	2	287.50	287.00	11	1,207	0.91%
2018/03/19	4	288.00	4	285.63	285.00	0	1,218	0.00%
2018/03/16	1	286.50	2	282.50	281.00	-1	1,223	-0.08%
2018/03/15	2	289.75	0	0.00	289.00	2	1,242	0.16%
2018/03/14	0	0.00	2	288.25	294.50	-2	1,255	-0.16%
2018/03/13	5	293.60	29	292.69	290.00	-24	1,241	-1.93%
2018/03/09	1	283.50	11	282.36	285.00	-10	1,277	-0.78%
2018/03/08	0	0.00	21	280.98	277.50	-21	1,273	-1.65%
2018/03/06	1	259.50	14	261.39	262.00	-13	1,272	-1.02%
2018/03/05	2	253.50	0	0.00	251.00	2	1,261	0.16%
2018/03/02	1	259.00	1	258.50	259.00	0	1,262	0.00%
2018/02/27	2	269.50	1	266.50	266.00	1	1,252	0.08%
2018/02/22	11	257.09	1	258.00	258.00	10	1,245	0.80%
2018/02/07	1	250.50	3	251.00	251.00	-2	1,349	-0.15%
2018/02/06	5	240.90	0	0.00	242.00	5	1,379	0.36%
2018/02/05	1	264.50	0	0.00	265.00	1	1,422	0.07%
2018/01/31	0	0.00	2	273.75	277.50	-2	1,473	-0.14%
2018/01/30	1	277.00	8	277.00	278.00	-7	1,483	-0.47%
2018/01/29	1	277.00	12	278.79	279.00	-11	1,515	-0.73%
2018/01/26	0	0.00	0.1	275.00	275.00	-0.1	1,545	-0.01%
2018/01/25	1	272.50	1	275.00	276.00	0	1,585	0.00%
2018/01/24	0	0.00	3	271.67	275.50	-3	1,582	-0.19%
2018/01/23	1	260.50	1	260.50	260.00	0	1,552	0.00%
2018/01/22	4	255.00	3	256.33	259.00	1	1,574	0.06%
2018/01/19	4	264.63	1	261.00	261.00	3	1,617	0.19%
2018/01/18	2	269.25	0	0.00	269.00	2	1,614	0.12%
2018/01/17	1	269.50	3	271.17	271.00	-2	1,613	-0.12%
2018/01/16	3	264.00	3	266.67	265.00	0	1,630	0.00%
2018/01/15	12	266.54	3	266.17	266.00	9	1,636	0.55%
2018/01/12	1	267.00	0	0.00	266.00	1	1,666	0.06%
2018/01/11	1	262.50	3	262.00	263.00	-2	1,707	-0.12%
2018/01/10	3	266.33	3	263.00	262.50	0	1,802	0.00%
2018/01/09	1	272.50	1	277.00	272.50	0	1,824	0.00%
2018/01/08	21	274.40	4	277.88	272.00	17	1,832	0.93%
2018/01/05	3	271.83	4	270.75	269.50	-1	1,837	-0.05%
2018/01/04	23	275.67	2	275.75	273.50	21	1,871	1.12%
2018/01/02	0	0.00	5	277.60	282.00	-5	1,851	-0.27%