穩懋 (3105)-元大-天母券商分點個股進出

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
119.0
漲跌
▲1.5
漲幅
+1.28%
成交量
2,638張
產業
上櫃半導體類股
1797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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/12/03	0	116.50	0	0.00	119.00	0	2,343	0.00%
2024/12/02	0	117.50	0	0.00	117.50	0	2,353	0.00%
2024/11/28	4.1	114.98	0	0.00	115.50	4.1	2,517	0.16%
2024/11/27	0	0.00	2	116.00	115.50	-2	2,595	-0.08%
2024/11/26	0	0.00	1	118.50	118.00	-1	2,594	-0.04%
2024/11/21	1	116.50	1	121.00	118.50	0	2,642	0.00%
2024/11/20	3	117.00	1	118.00	116.50	2	2,649	0.08%
2024/11/15	0	0.00	3	117.00	116.00	-3	2,680	-0.11%
2024/11/14	4	116.25	3	117.00	116.00	1	2,710	0.04%
2024/11/13	0.1	121.00	0	0.00	119.00	0.1	2,716	0.00%
2024/11/12	0	0.00	13	118.46	117.50	-13	2,749	-0.47%
2024/11/08	0.2	117.51	1.1	118.91	116.50	-0.9	2,771	-0.03%
2024/11/07	0	119.50	0	0.00	119.00	0	2,794	0.00%
2024/11/05	7	113.93	5	115.50	115.00	2	2,833	0.07%
2024/11/04	6	116.08	2	116.00	115.50	4	2,899	0.14%
2024/11/01	1	119.00	0	0.00	120.00	1	3,046	0.03%
2024/10/29	0	0.00	0	125.00	125.00	0	3,173	0.00%
2024/10/28	3.1	126.32	0	125.50	125.00	3.1	3,498	0.09%
2024/10/25	1	128.00	0	128.94	128.50	1	3,625	0.03%
2024/10/24	0	131.00	0	131.00	129.50	0	3,766	0.00%
2024/10/23	1	132.50	0	0.00	132.50	1	3,859	0.03%
2024/10/22	0	0.00	0	133.00	132.50	0	3,929	0.00%
2024/10/18	3	129.50	0	0.00	129.50	3	4,170	0.07%
2024/10/17	0	0.00	1.4	131.03	131.00	-1.4	4,248	-0.03%
2024/10/16	0	0.00	2.5	132.00	130.00	-2.5	4,391	-0.06%
2024/10/15	1	135.50	2	134.50	134.00	-1	4,407	-0.02%
2024/10/09	2	130.00	0	0.00	128.50	2	4,578	0.04%
2024/10/08	3	129.00	5	129.50	129.00	-2	4,668	-0.04%
2024/10/07	0	0.00	2	134.50	134.50	-2	4,723	-0.04%
2024/10/04	1	134.00	0	0.00	132.50	1	4,802	0.02%
2024/10/01	4	137.13	3	140.32	135.00	1	4,987	0.02%
2024/09/30	0	0.00	1	136.51	136.50	-1	5,010	-0.02%
2024/09/27	0	0.00	0	136.50	136.00	0	5,073	0.00%
2024/09/26	0.1	139.00	0	0.00	136.50	0.1	5,158	0.00%
2024/09/25	2	138.50	3	139.00	138.00	-1	5,516	-0.02%
2024/09/24	0	0.00	1	136.00	137.50	-1	5,953	-0.02%
2024/09/23	4	138.00	2	136.75	136.00	2	5,958	0.03%
2024/09/20	4.2	135.78	3	137.00	134.00	1.2	5,967	0.02%
2024/09/19	5	136.60	15.1	134.81	138.00	-10	5,966	-0.17%
2024/09/18	0	0.00	2	130.00	129.00	-2	5,966	-0.03%
2024/09/16	1	134.50	0	0.00	131.50	1	6,101	0.02%
2024/09/13	2	130.25	0	0.00	130.00	2	6,195	0.03%
2024/09/12	1	129.50	0.1	130.00	130.00	1	6,376	0.01%
2024/09/11	2	125.50	2	125.00	125.50	0	6,443	0.00%
2024/09/10	4.1	123.78	5	123.50	124.00	-0.9	6,607	-0.01%
2024/09/06	1	129.00	0	0.00	129.00	1	7,027	0.01%
2024/09/05	1	131.50	0	0.00	129.00	1	7,044	0.01%
2024/09/04	5	130.20	2	130.00	129.50	3	7,042	0.04%
2024/09/03	0	137.50	1	139.50	137.50	-1	6,993	-0.01%
2024/09/02	2	141.50	4	142.38	140.50	-2	6,989	-0.03%
2024/08/30	12	139.38	9	137.00	137.00	3	6,891	0.04%
2024/08/29	1	139.50	0	0.00	139.00	1	6,856	0.01%
2024/08/28	1	132.00	0	0.00	132.50	1	6,781	0.01%
2024/08/27	0	0.00	0	132.50	133.50	0	6,776	0.00%
2024/08/26	0	0.00	13	133.50	132.00	-13	6,782	-0.19%
2024/08/23	4	132.63	0	0.00	134.50	4	6,761	0.06%
2024/08/22	12	135.17	0	0.00	134.00	12	6,753	0.18%
2024/08/21	0.2	132.50	0	0.00	132.50	0.2	6,731	0.00%
2024/08/20	0	0.00	4	134.13	134.00	-4	6,707	-0.06%
2024/08/19	0	0.00	2	134.75	133.50	-2	6,709	-0.03%
2024/08/16	2	133.00	4	133.75	133.00	-2	6,717	-0.03%
2024/08/15	2	130.75	3.1	130.84	131.00	-1.1	6,690	-0.02%
2024/08/14	6	131.50	2	130.75	131.00	4	6,678	0.06%
2024/08/13	2	126.75	3	126.33	127.50	-1	6,622	-0.02%
2024/08/12	4	126.63	0	0.00	126.50	4	6,634	0.06%
2024/08/09	2	123.50	0	0.00	122.50	2	6,618	0.03%
2024/08/08	0	121.00	0	0.00	121.50	0	6,583	0.00%
2024/08/07	4	122.63	1	123.00	124.00	3	6,559	0.05%
2024/08/06	3.1	119.18	0	0.00	118.50	3.1	6,507	0.05%
2024/08/05	3	118.00	0	0.00	117.50	3	6,415	0.05%
2024/08/02	6.8	133.58	4	134.50	130.00	2.8	6,246	0.05%
2024/08/01	1	138.01	5	137.50	138.50	-4	6,134	-0.06%
2024/07/31	54.1	136.13	0	0.00	135.00	54.1	6,055	0.89%
2024/07/30	4	146.63	6	145.25	149.00	-2	5,710	-0.04%
2024/07/29	3	150.00	3	149.50	148.50	0	5,541	0.00%
2024/07/26	11	153.36	18	153.50	153.00	-7	5,425	-0.13%
2024/07/23	2	164.00	2	163.75	160.50	0	5,381	0.00%
2024/07/22	13.2	158.51	5	157.80	156.00	8.2	5,320	0.15%
2024/07/19	12.3	169.21	0	168.00	166.00	12.3	5,192	0.24%
2024/07/18	27.4	177.35	10.1	176.49	176.50	17.3	5,106	0.34%
2024/07/17	5	181.00	3	179.67	181.00	2	5,017	0.04%
2024/07/16	2	174.00	1	174.00	173.00	1	4,861	0.02%
2024/07/15	3.1	170.84	4.1	173.22	171.00	-1	4,882	-0.02%
2024/07/12	3.8	173.88	7.1	178.64	173.00	-3.3	4,849	-0.07%
2024/07/11	11.1	180.55	3	181.33	180.00	8.1	4,750	0.17%
2024/07/10	5.2	180.77	4	179.88	180.00	1.2	4,716	0.02%
2024/07/09	6	176.50	0.3	175.01	177.00	5.7	4,640	0.12%
2024/07/08	6	179.25	2	178.00	178.50	4	4,571	0.09%
2024/07/05	9	181.05	16.4	180.51	180.50	-7.3	4,527	-0.16%
2024/07/04	1.2	174.00	2.5	176.50	173.50	-1.3	4,383	-0.03%
2024/07/03	3.1	173.54	5.2	173.60	174.50	-2	4,313	-0.05%
2024/07/02	11	172.32	4.7	172.68	171.00	6.3	4,283	0.15%
2024/07/01	39.6	178.33	27	176.54	175.00	12.6	4,183	0.30%
2024/06/28	8.1	172.53	24.8	174.30	174.50	-16.6	3,820	-0.44%
2024/06/27	2.6	158.35	81	159.50	159.50	-78.4	3,347	-2.34%
2024/06/26	3.2	158.79	17	160.03	157.50	-13.8	3,297	-0.42%
2024/06/25	11	158.50	2	155.25	158.00	9	3,273	0.27%
2024/06/24	12.1	160.29	6	160.75	158.00	6	3,229	0.19%
2024/06/21	30	161.83	17.3	161.50	163.50	12.7	3,171	0.40%
2024/06/20	22	159.11	24.5	160.16	160.50	-2.5	3,047	-0.08%
2024/06/19	15.3	159.21	12	156.00	155.50	3.3	2,951	0.11%
2024/06/18	3	152.68	2.2	153.82	154.00	0.8	2,779	0.03%
2024/06/17	2	156.00	4	157.00	155.00	-2	2,740	-0.07%
2024/06/14	13.1	154.40	4.2	153.28	153.50	8.9	2,673	0.33%
2024/06/13	4	149.16	21.6	152.14	153.00	-17.5	2,494	-0.70%
2024/06/12	0	140.00	1	139.50	139.50	-1	2,296	-0.04%
2024/06/11	0.2	137.50	0	0.00	137.00	0.2	2,310	0.01%
2024/06/07	0.2	138.00	0	0.00	137.50	0.2	2,361	0.01%
2024/06/06	5	138.50	0	0.00	138.00	5	2,393	0.21%
2024/06/05	0	0.00	1	140.00	139.00	-1	2,404	-0.04%
2024/06/04	0.2	142.00	0	0.00	140.00	0.2	2,459	0.01%
2024/05/31	5	143.00	0	0.00	141.50	5	2,592	0.19%
2024/05/30	0	143.00	0	0.00	142.50	0	2,675	0.00%
2024/05/29	0	0.00	3	144.33	144.50	-3	2,685	-0.11%
2024/05/28	0	0.00	0.2	143.25	143.50	-0.2	2,703	-0.01%
2024/05/24	1	139.00	0.2	139.50	140.00	0.8	2,745	0.03%
2024/05/23	1.1	141.52	0	0.00	140.50	1.1	2,773	0.04%
2024/05/22	1	142.50	3	143.00	142.50	-2	2,810	-0.07%
2024/05/21	0	0.00	1	143.00	140.50	-1	2,839	-0.04%
2024/05/20	1	142.00	3	142.67	142.50	-2	2,896	-0.07%
2024/05/17	1	142.00	0	0.00	141.50	1	2,945	0.03%
2024/05/16	4	142.63	1	143.50	143.00	3	3,074	0.10%
2024/05/10	0	0.00	5	140.20	140.00	-5	3,254	-0.15%
2024/05/08	3	141.50	0	0.00	141.50	3	3,283	0.09%
2024/05/07	0.2	141.00	0	0.00	141.00	0.2	3,315	0.01%
2024/05/02	1	144.00	0	0.00	143.50	1	3,355	0.03%
2024/04/30	1	148.00	0	0.00	146.00	1	3,387	0.03%
2024/04/29	2	144.25	0	0.00	145.00	2	3,355	0.06%
2024/04/26	0	143.00	3	142.00	142.50	-3	3,319	-0.09%
2024/04/23	3	140.17	0	0.00	140.00	3	3,352	0.09%
2024/04/22	2	141.50	4	138.00	137.00	-2	3,364	-0.06%
2024/04/19	1.2	137.00	4	140.50	140.00	-2.8	3,365	-0.08%
2024/04/17	1	144.00	0	0.00	143.50	1	3,315	0.03%
2024/04/16	1.1	143.50	1	142.50	143.00	0	3,304	0.00%
2024/04/15	1.1	148.96	0	0.00	147.00	1.1	3,283	0.03%
2024/04/12	1	152.50	0	0.00	150.50	1	3,307	0.03%
2024/04/11	7	154.50	0	0.00	154.50	7	3,291	0.21%
2024/04/10	1	148.50	1	152.50	153.50	0	3,328	0.00%
2024/04/09	1.2	148.42	2	147.00	148.50	-0.8	3,360	-0.02%
2024/04/08	32	144.03	1	144.00	143.50	31	3,327	0.93%
2024/04/03	1	148.50	0	0.00	147.50	1	3,286	0.03%
2024/04/02	0	149.00	0.1	148.00	149.00	-0.1	3,290	0.00%
2024/04/01	0	0.00	1.1	145.64	148.00	-1.1	3,291	-0.03%
2024/03/29	3	146.00	0	0.00	146.00	3	3,290	0.09%
2024/03/28	30	146.50	1	145.50	145.50	29	3,312	0.88%
2024/03/27	14.1	147.57	1.6	148.00	147.00	12.5	3,315	0.38%
2024/03/26	0	0.00	1	149.50	149.00	-1	3,324	-0.03%
2024/03/22	3.8	152.16	0.1	153.00	153.50	3.7	3,451	0.11%
2024/03/21	2	154.00	0	0.00	154.50	2	3,496	0.06%
2024/03/20	2.4	155.60	0	0.00	153.00	2.4	3,576	0.07%
2024/03/19	0	0.00	4.6	155.45	157.00	-4.6	3,580	-0.13%
2024/03/18	2	147.00	0	0.00	149.00	2	3,510	0.06%
2024/03/15	3.1	144.03	5	143.80	145.50	-2	3,527	-0.06%
2024/03/14	1	145.50	0	0.00	145.50	1	3,504	0.03%
2024/03/13	0.1	151.00	5	147.50	147.50	-4.9	3,524	-0.14%
2024/03/12	2	151.25	25	152.96	153.00	-23	3,528	-0.65%
2024/03/11	5	153.90	1	157.00	153.00	4	3,532	0.11%
2024/03/08	2	155.50	2	155.75	153.00	0	3,645	0.00%
2024/03/07	27	155.33	5.5	159.64	156.50	21.5	3,738	0.58%
2024/03/06	4	153.25	0.1	154.00	152.50	3.9	3,665	0.11%
2024/03/05	5	156.60	7	158.86	155.00	-2	3,851	-0.05%
2024/03/04	5	157.00	0.4	156.50	156.00	4.6	3,876	0.12%
2024/03/01	9	155.61	1	155.00	155.50	8	3,952	0.20%
2024/02/29	4	152.12	0	0.00	152.00	4	4,142	0.10%
2024/02/27	3	152.68	0	0.00	152.00	3	4,486	0.07%
2024/02/26	1	156.51	0	158.00	157.00	1	4,737	0.02%
2024/02/23	26	161.15	3	159.50	158.00	23	4,751	0.48%
2024/02/22	21	162.50	1	162.50	162.50	20	4,741	0.42%
2024/02/21	10	162.15	1	164.00	161.00	9	4,732	0.19%
2024/02/20	3	161.00	2	161.75	161.00	1	4,712	0.02%
2024/02/19	2	162.75	3	161.17	160.50	-1	4,675	-0.02%
2024/02/16	1	157.50	0	158.00	157.50	1	4,620	0.02%
2024/02/15	6	157.42	0	0.00	156.00	6	4,683	0.13%
2024/02/05	0	0.00	5	160.30	159.50	-5	4,758	-0.11%
2024/02/02	0	156.50	3	156.00	158.50	-3	4,806	-0.06%
2024/02/01	0.5	154.00	40	154.88	152.50	-39.5	4,827	-0.82%
2024/01/31	0	0.00	81	157.06	155.00	-81	4,873	-1.66%
2024/01/30	2.1	155.38	0	0.00	156.00	2.1	4,966	0.04%
2024/01/29	0.2	155.00	3	156.00	155.50	-2.8	5,030	-0.06%
2024/01/26	0	0.00	3	154.00	154.50	-3	5,231	-0.06%
2024/01/25	4	152.13	0	0.00	151.00	4	5,359	0.07%
2024/01/24	1	154.50	0	0.00	154.50	1	5,627	0.02%
2024/01/23	0.1	151.00	0	0.00	151.00	0.1	6,409	0.00%
2024/01/22	0.1	150.50	0	0.00	151.00	0.1	6,477	0.00%
2024/01/17	1	148.00	0	0.00	146.00	1	6,639	0.02%
2024/01/16	0	0.00	3	152.33	152.50	-3	6,607	-0.05%
2024/01/15	0	0.00	1	150.00	151.00	-1	6,614	-0.02%
2024/01/11	1.1	148.00	1	150.50	150.50	0.1	6,724	0.00%
2024/01/10	1.2	148.43	0	0.00	148.00	1.2	6,775	0.02%
2024/01/08	0	153.00	1	151.00	149.50	-1	6,929	-0.01%
2024/01/04	3	146.00	12	145.09	146.00	-9	6,933	-0.13%
2024/01/03	7	148.79	1	149.00	148.00	6	6,875	0.09%
2024/01/02	1	158.50	0	0.00	156.00	1	6,836	0.01%
2023/12/29	1	158.50	10	158.00	159.00	-9	6,862	-0.13%
2023/12/28	1	158.00	0	0.00	157.50	1	6,899	0.01%
2023/12/27	1	159.00	1	158.50	159.50	0	6,930	0.00%
2023/12/25	1	156.50	1	158.50	157.50	0	7,028	0.00%
2023/12/22	0	155.50	0	0.00	154.50	0	7,032	0.00%
2023/12/21	1.3	152.00	0.3	153.00	152.00	1	7,027	0.01%
2023/12/20	1.2	154.00	0	0.00	153.50	1.2	6,999	0.02%
2023/12/19	4	156.25	1	153.50	153.50	3	6,969	0.04%
2023/12/18	6.1	163.78	0	0.00	161.50	6.1	6,880	0.09%
2023/12/15	0	0.00	1	170.50	170.00	-1	6,817	-0.01%
2023/12/14	0	0.00	1	169.50	169.00	-1	6,756	-0.01%
2023/12/13	1	165.50	0	0.00	167.00	1	6,777	0.01%
2023/12/12	0	0.00	3	168.00	167.00	-3	6,836	-0.04%
2023/12/08	1	169.49	1	168.00	167.50	0	6,802	0.00%
2023/12/07	2	168.50	6	168.58	166.00	-4	6,782	-0.06%
2023/12/06	1	169.00	4.2	170.36	170.00	-3.2	6,750	-0.05%
2023/12/05	5	171.00	7	171.93	171.50	-2	6,759	-0.03%
2023/12/04	8	174.00	2.2	175.63	169.50	5.9	6,704	0.09%
2023/12/01	4	169.50	7	169.07	167.50	-3	6,587	-0.05%
2023/11/30	3.4	170.61	6.1	170.91	172.00	-2.7	6,610	-0.04%
2023/11/29	3.2	167.41	4.1	168.25	168.00	-0.9	6,503	-0.01%
2023/11/28	8	161.94	6.4	162.78	163.50	1.6	6,526	0.02%
2023/11/27	8.3	160.63	27	160.89	157.00	-18.8	6,965	-0.27%
2023/11/24	15.1	167.20	19.1	166.08	167.00	-4	6,829	-0.06%
2023/11/22	2	151.75	21	151.48	151.50	-19	6,247	-0.30%
2023/11/21	3	152.50	0	0.00	153.00	3	6,253	0.05%
2023/11/20	2	152.25	0	0.00	152.00	2	6,277	0.03%
2023/11/15	0	0.00	2	155.25	154.50	-2	6,332	-0.03%
2023/11/13	20.1	152.95	9	152.44	152.00	11	6,369	0.17%
2023/11/10	4	153.00	4.1	154.90	156.50	-0.1	6,263	0.00%
2023/11/09	0	0.00	10	154.00	154.50	-10	6,241	-0.16%
2023/11/08	1	153.50	1	152.50	152.00	0	6,221	0.00%
2023/11/07	1	153.50	11	153.86	153.00	-10	6,276	-0.16%
2023/11/06	12	154.58	9	153.94	155.00	3	6,175	0.05%
2023/11/03	3	152.33	19.1	153.62	150.50	-16.1	6,090	-0.26%
2023/11/02	8	147.50	0.1	147.28	149.50	7.9	5,899	0.13%
2023/11/01	10	148.05	3.1	148.02	147.00	6.9	5,764	0.12%
2023/10/31	27	149.78	33.2	146.50	145.00	-6.2	5,542	-0.11%
2023/10/30	0	0.00	4.1	140.00	140.00	-4.1	4,808	-0.09%
2023/10/27	0.1	127.62	0.1	126.90	127.50	0	4,977	0.00%
2023/10/26	3.3	122.07	0	124.50	121.00	3.2	4,942	0.06%
2023/10/25	0	0.00	0.1	129.50	127.50	-0.1	4,950	0.00%
2023/10/24	0	0.00	2	124.50	127.00	-2	4,970	-0.04%
2023/10/23	0	127.00	2	127.00	125.50	-2	5,039	-0.04%
2023/10/20	1.1	126.99	0.1	127.00	126.50	1.1	5,102	0.02%
2023/10/19	28.1	129.72	1.1	130.00	130.50	27	5,160	0.52%
2023/10/18	1	136.94	1	135.50	134.00	0	5,171	0.00%
2023/10/17	9	140.78	9	139.61	139.00	0	5,267	0.00%
2023/10/16	1.1	136.23	7	139.36	138.00	-5.9	5,362	-0.11%
2023/10/13	1.1	134.00	1	134.00	137.00	0.1	5,319	0.00%
2023/10/12	0	0.00	4	134.00	134.50	-4	5,329	-0.08%
2023/10/11	1	134.50	1	133.50	133.00	0	5,376	0.00%
2023/10/06	1.1	135.07	0	0.00	134.50	1.1	5,465	0.02%
2023/10/05	0.1	135.50	0	0.00	135.00	0.1	5,470	0.00%
2023/10/04	4	134.00	0	0.00	134.50	4	5,497	0.07%
2023/10/03	2	135.00	1	135.00	132.50	1	5,507	0.02%
2023/10/02	7	133.57	6	133.50	134.50	1	5,573	0.02%
2023/09/28	6	128.50	2	130.00	129.00	4	5,718	0.07%
2023/09/26	1	135.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	3	135.67	0	0.00	135.50	3	5,790	0.05%
2023/09/21	0	138.00	0	0.00	135.00	0	5,844	0.00%
2023/09/20	0	0.00	1	141.00	139.50	-1	5,817	-0.02%
2023/09/19	0	0.00	0	142.00	140.00	0	5,830	0.00%
2023/09/18	2	146.25	2	145.75	144.00	0	5,842	0.00%
2023/09/15	1	143.50	1	145.51	145.50	0	5,838	0.00%
2023/09/14	2	141.00	1	141.50	142.50	1	5,779	0.02%
2023/09/12	0	0.00	1	140.49	139.50	-1	5,816	-0.02%
2023/09/11	0	0.00	0.1	138.35	137.50	-0.1	5,875	0.00%
2023/09/08	1	139.00	0	0.00	138.00	1	5,914	0.02%
2023/09/07	2	145.25	0	0.00	143.00	2	5,929	0.03%
2023/09/06	2	143.00	0	0.00	143.50	2	5,936	0.03%
2023/09/04	1	143.50	2	140.00	144.00	-1	6,023	-0.02%
2023/09/01	2.1	142.28	6	144.33	140.50	-3.9	6,125	-0.06%
2023/08/31	1	135.00	0	0.00	136.00	1	6,007	0.02%
2023/08/30	2	135.75	0	0.00	134.00	2	5,511	0.04%
2023/08/28	1	130.50	2	131.00	129.50	-1	5,422	-0.02%
2023/08/25	1	128.49	1	127.51	128.00	0	5,428	0.00%
2023/08/24	2	129.01	1	129.00	129.50	1	5,412	0.02%
2023/08/23	0	0.00	0.1	128.50	128.50	-0.1	5,392	0.00%
2023/08/22	1	129.49	0	0.00	128.50	1	5,365	0.02%
2023/08/21	3.1	129.36	0	130.00	129.00	3.1	5,350	0.06%
2023/08/18	0.2	132.09	0.2	131.75	132.00	0	5,331	0.00%
2023/08/17	3.2	129.58	0	0.00	130.00	3.2	5,344	0.06%
2023/08/16	1	134.46	1	136.00	135.50	0	5,261	0.00%
2023/08/15	2.1	136.72	0	137.00	135.00	2	5,227	0.04%
2023/08/14	3.1	137.73	0	139.00	138.50	3.1	5,183	0.06%
2023/08/11	4.1	144.49	2.2	144.18	143.50	1.9	5,165	0.04%
2023/08/10	3	149.33	0	0.00	150.50	3	5,128	0.06%
2023/08/09	0.1	152.50	0	0.00	151.50	0.1	5,250	0.00%
2023/08/08	1	149.50	1	151.00	151.00	0	5,248	0.00%
2023/08/07	1	155.00	1	155.00	152.00	0	5,226	0.00%
2023/08/04	6	153.58	0	0.00	154.50	6	5,214	0.12%
2023/08/02	0.3	153.40	2.1	152.03	153.00	-1.9	5,157	-0.04%
2023/08/01	4.2	151.30	62	153.90	150.00	-57.8	5,078	-1.14%
2023/07/31	86	166.62	0	0.00	164.00	86	4,837	1.78%
2023/07/28	4	167.13	61	164.57	166.50	-57	4,759	-1.20%
2023/07/27	3	168.00	0.1	169.00	166.00	3	4,707	0.06%
2023/07/26	17.1	166.15	3.1	163.52	162.50	14	4,712	0.30%
2023/07/25	13.2	170.69	8	168.13	168.00	5.2	4,801	0.11%
2023/07/24	8.2	178.59	5	172.70	172.50	3.2	4,784	0.07%
2023/07/21	1	178.50	1.1	178.11	178.00	-0.1	4,743	0.00%
2023/07/20	24.1	178.39	26.1	177.85	177.50	-2	4,731	-0.04%
2023/07/19	32.1	176.45	11.1	178.53	171.50	21	4,573	0.46%
2023/07/18	13	171.81	17.2	173.13	174.50	-4.2	4,427	-0.09%
2023/07/17	6	173.58	6	173.00	173.50	0	4,414	0.00%
2023/07/14	5.1	177.30	4	176.75	176.50	1.1	4,411	0.02%
2023/07/13	2	175.75	1.1	175.23	173.50	0.9	4,409	0.02%
2023/07/12	1	172.50	2.1	171.06	170.50	-1.1	4,324	-0.02%
2023/07/11	22	169.61	0	0.00	170.50	22	4,289	0.51%
2023/07/10	2	168.00	20.2	170.75	167.00	-18.2	4,272	-0.43%
2023/07/07	63.3	165.99	8.1	168.32	167.50	55.3	4,255	1.30%
2023/07/06	11.1	174.63	4.2	172.12	171.50	6.8	4,203	0.16%
2023/07/05	5	168.80	0	0.00	167.00	5	4,044	0.12%
2023/07/04	3	166.32	3.1	167.42	168.00	-0.1	3,990	0.00%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	0.2	165.36	1	164.00	164.00	-0.8	4,017	-0.02%
2023/06/29	2.2	165.41	1.1	165.23	165.00	1.1	4,089	0.03%
2023/06/28	1	168.50	2	167.51	167.00	-1	4,294	-0.02%
2023/06/27	1.1	168.86	0	0.00	166.00	1.1	4,471	0.02%
2023/06/26	5.1	166.42	0.1	168.00	165.50	4.9	4,585	0.11%
2023/06/21	0.1	171.53	1	171.49	170.00	-1	4,663	-0.02%
2023/06/20	1.2	177.15	0	175.00	173.50	1.2	4,626	0.02%
2023/06/19	1.1	178.50	0	0.00	178.00	1.1	4,615	0.02%
2023/06/16	0.3	180.64	0	179.00	179.50	0.3	4,641	0.01%
2023/06/15	6.1	183.38	5.4	181.55	181.50	0.8	4,649	0.02%
2023/06/14	0.1	180.00	3.1	180.67	180.00	-3	4,613	-0.06%
2023/06/13	1.1	176.60	1	180.50	176.00	0.1	4,556	0.00%
2023/06/12	2.6	178.88	2.1	180.24	177.00	0.5	4,501	0.01%
2023/06/09	2.1	174.96	2.1	175.72	175.50	0	4,419	0.00%
2023/06/08	2.3	175.54	2.1	177.29	175.00	0.2	4,386	0.00%
2023/06/07	1.1	166.60	3.7	172.73	177.00	-2.6	4,363	-0.06%
2023/06/06	0	0.00	1.2	162.83	161.00	-1.2	4,185	-0.03%
2023/06/05	0	0.00	2	164.00	164.00	-2	4,202	-0.05%
2023/06/02	0	0.00	5	160.50	160.00	-5	4,214	-0.12%
2023/06/01	0.1	158.50	15	158.00	158.00	-14.9	4,268	-0.35%
2023/05/31	1	159.00	0.1	161.00	159.50	0.9	4,308	0.02%
2023/05/30	0	0.00	0.1	158.00	159.00	-0.1	4,288	0.00%
2023/05/29	1	159.99	1	159.00	159.00	0	4,334	0.00%
2023/05/25	0.2	156.00	0	0.00	152.50	0.2	4,347	0.00%
2023/05/24	1	153.00	1	153.00	153.00	0	4,359	0.00%
2023/05/23	1	156.00	1.3	155.88	156.50	-0.3	4,415	-0.01%
2023/05/22	0	148.00	0	0.00	150.00	0	4,418	0.00%
2023/05/19	0	149.50	0	0.00	151.50	0	4,421	0.00%
2023/05/18	0.1	151.50	0	0.00	150.50	0.1	4,460	0.00%
2023/05/17	0.3	150.00	0	0.00	151.50	0.3	4,560	0.01%
2023/05/16	4	145.26	3	145.17	148.00	1	4,586	0.02%
2023/05/15	4.3	146.85	1	153.00	144.00	3.3	4,618	0.07%
2023/05/12	10.1	159.00	0	0.00	159.00	10.1	4,752	0.21%
2023/05/11	0	0.00	5	161.50	157.00	-5	4,784	-0.10%
2023/05/09	0	166.00	0	0.00	166.00	0	4,957	0.00%
2023/05/08	0	167.00	0	0.00	166.50	0	5,034	0.00%
2023/05/05	0.1	166.00	0	0.00	165.00	0.1	5,110	0.00%
2023/05/03	4	164.13	0	166.00	163.50	4	5,295	0.08%
2023/04/28	2	162.07	0	0.00	163.50	2	5,481	0.04%
2023/04/27	1.1	154.88	1	157.00	160.00	0.1	5,404	0.00%
2023/04/25	1.4	167.39	0	0.00	165.00	1.4	5,583	0.03%
2023/04/24	0	0.00	1	171.00	170.50	-1	5,698	-0.02%
2023/04/21	1	169.06	1.1	169.60	169.00	0	5,933	0.00%
2023/04/19	3	177.00	1	176.50	176.00	2	6,377	0.03%
2023/04/18	1.1	184.82	1.1	187.93	182.00	0.1	6,430	0.00%
2023/04/14	1	182.00	1	182.96	183.00	0	6,413	0.00%
2023/04/13	1.1	184.03	0	0.00	182.00	1.1	6,426	0.02%
2023/04/12	1	183.50	3	184.33	183.50	-2	6,422	-0.03%
2023/04/11	1.1	183.05	5.1	183.82	184.50	-4	6,426	-0.06%
2023/04/10	0	0.00	8	182.69	185.00	-8	6,388	-0.13%
2023/04/07	8.2	183.18	4	182.13	182.00	4.2	6,379	0.07%
2023/04/06	1.1	182.11	4	184.38	184.50	-2.9	6,335	-0.05%
2023/03/31	4	180.75	0	0.00	182.50	4	6,287	0.06%
2023/03/30	6.1	179.51	2	180.75	181.50	4.1	6,254	0.06%
2023/03/29	6.1	181.25	1	181.50	178.50	5.1	6,181	0.08%
2023/03/28	12	185.21	5	183.50	186.00	7	5,953	0.12%
2023/03/27	2	182.25	3	181.00	181.00	-1	5,780	-0.02%
2023/03/24	3	177.98	8.1	178.33	179.50	-5.1	5,711	-0.09%
2023/03/21	0	0.00	0	170.00	172.00	0	5,625	0.00%
2023/03/20	1	171.00	71	170.85	171.00	-70	5,601	-1.25%
2023/03/17	2	165.75	3	168.17	168.00	-1	5,550	-0.02%
2023/03/16	30	164.50	2	164.75	165.50	28	5,513	0.51%
2023/03/15	1	165.00	2	166.50	165.50	-1	5,549	-0.02%
2023/03/14	40	163.25	0	0.00	162.50	40	5,550	0.72%
2023/03/13	1	164.58	0.1	163.50	165.00	0.9	5,584	0.02%
2023/03/10	2.2	165.36	0	171.00	164.50	2.1	5,589	0.04%
2023/03/09	3	176.67	2	175.00	174.00	1	5,537	0.02%
2023/03/06	0	172.50	0	0.00	175.50	0	5,485	0.00%
2023/03/01	4	164.50	2	166.00	166.50	2	5,585	0.04%
2023/02/24	2	172.25	0	0.00	170.00	2	5,534	0.04%
2023/02/23	1	175.00	0	0.00	174.50	1	5,504	0.02%
2023/02/22	0	0.00	11	172.82	172.00	-11	5,511	-0.20%
2023/02/21	2	178.00	0	0.00	177.00	2	5,501	0.04%
2023/02/20	6	176.50	1	176.00	178.00	5	5,513	0.09%
2023/02/17	2.1	173.45	1	171.50	173.00	1.1	5,504	0.02%
2023/02/16	0	0.00	5	171.00	171.00	-5	5,525	-0.09%
2023/02/15	1	174.01	0	0.00	173.00	1	5,596	0.02%
2023/02/14	0	0.00	1	170.50	170.50	-1	5,514	-0.02%
2023/02/13	9	169.61	0	0.00	169.00	9	5,559	0.16%
2023/02/10	4	162.88	4	163.55	171.00	0	5,535	0.00%
2023/02/07	2	173.01	0	0.00	173.00	2	5,296	0.04%
2023/02/06	2	182.00	2	177.75	176.00	0	5,253	0.00%
2023/02/03	1	184.00	1	191.33	183.00	0	5,302	0.00%
2023/02/02	4	188.39	3	189.83	187.50	1	5,419	0.02%
2023/02/01	4	189.88	1	189.00	191.50	3	5,543	0.05%
2023/01/31	5	190.70	1	191.50	192.00	4	5,462	0.07%
2023/01/30	1	191.50	4.1	192.90	194.00	-3.1	5,495	-0.06%
2023/01/17	3	178.00	4	177.88	180.00	-1	5,448	-0.02%
2023/01/13	2	173.49	1	180.50	170.50	1	5,386	0.02%
2023/01/12	4	181.00	3	180.67	183.50	1	5,283	0.02%
2023/01/11	2	178.50	94.1	178.39	183.00	-92.1	5,164	-1.78%
2023/01/10	7	173.00	10.1	173.83	176.00	-3.1	5,045	-0.06%
2023/01/09	0	0.00	5.3	162.19	170.50	-5.3	4,797	-0.11%
2023/01/06	3	148.90	7.2	147.82	155.00	-4.2	4,662	-0.09%
2023/01/05	4	148.63	1.2	150.33	146.00	2.8	4,635	0.06%
2023/01/04	2	144.02	0	0.00	143.00	2	4,643	0.04%
2022/12/30	1	139.00	0	0.00	136.50	1	4,778	0.02%
2022/12/29	1	141.50	1	138.00	141.50	0	4,994	0.00%
2022/12/26	1	136.00	0	0.00	135.50	1	5,085	0.02%
2022/12/23	1.3	138.00	1	138.00	138.00	0.3	5,193	0.01%
2022/12/20	0.2	143.47	2	139.50	137.00	-1.8	5,293	-0.03%
2022/12/16	1.1	145.77	0	0.00	146.00	1.1	5,386	0.02%
2022/12/15	1	152.50	1	152.00	152.00	0	5,411	0.00%
2022/12/13	0.1	150.50	0	0.00	148.50	0.1	5,411	0.00%
2022/12/07	1	154.00	1	157.00	151.50	0	5,378	0.00%
2022/12/05	80	164.50	1	169.00	163.00	79	5,329	1.48%
2022/12/02	0	0.00	0.2	163.50	164.50	-0.2	5,278	0.00%
2022/11/30	1	155.00	0	0.00	156.00	1	5,218	0.02%
2022/11/25	2	159.75	1	161.50	158.50	1	5,388	0.02%
2022/11/24	1	162.50	2	162.00	162.50	-1	5,463	-0.02%
2022/11/23	0	0.00	0.1	157.00	157.00	-0.1	5,314	0.00%
2022/11/22	1	150.00	0.2	151.50	153.50	0.8	5,319	0.02%
2022/11/21	0	0.00	0.1	152.00	152.50	-0.1	5,329	0.00%
2022/11/17	0	0.00	1	154.50	158.00	-1	5,309	-0.02%
2022/11/16	0	0.00	1	157.00	156.00	-1	5,273	-0.02%
2022/11/15	1	152.50	1	151.50	154.50	0	5,199	0.00%
2022/11/14	0	0.00	3.2	149.53	152.00	-3.2	5,180	-0.06%
2022/11/11	5.2	149.44	11	152.86	146.50	-5.8	5,134	-0.11%
2022/11/09	1	135.00	10	139.60	141.00	-9	4,990	-0.18%
2022/11/08	6	134.00	8	136.00	134.00	-2	4,925	-0.04%
2022/11/07	0	0.00	8	130.81	133.00	-8	4,884	-0.16%
2022/11/04	2	127.50	1	124.50	128.50	1	4,849	0.02%
2022/11/03	1	127.50	2	126.75	129.50	-1	4,785	-0.02%
2022/11/02	0	0.00	1	127.00	126.50	-1	4,750	-0.02%
2022/11/01	7	125.29	3	127.17	124.00	4	4,722	0.08%
2022/10/31	5	121.40	6	119.25	122.00	-1	4,630	-0.02%
2022/10/28	3	110.33	3	114.50	114.00	0	4,484	0.00%
2022/10/27	1	117.50	0	0.00	117.00	1	4,318	0.02%
2022/10/26	2	113.50	2	115.00	115.00	0	4,321	0.00%
2022/10/25	7	118.93	0	0.00	115.00	7	4,258	0.16%
2022/10/24	3	125.83	6	126.33	125.00	-3	4,231	-0.07%
2022/10/21	2	123.75	0	0.00	121.50	2	4,304	0.05%
2022/10/20	3	122.67	2	122.00	123.00	1	4,460	0.02%
2022/10/14	1	127.50	5	127.00	128.50	-4	4,445	-0.09%
2022/10/13	1	123.50	1	124.50	123.00	0	4,393	0.00%
2022/10/07	0.1	130.00	0	0.00	127.00	0.1	4,233	0.00%
2022/10/06	5	133.10	2	132.25	131.50	3	4,182	0.07%
2022/10/05	1	135.00	6	138.59	140.00	-5	3,972	-0.13%
2022/10/04	2	127.26	0	0.00	127.50	2	3,964	0.05%
2022/09/29	1	124.00	0	0.00	123.00	1	3,916	0.03%
2022/09/28	0.2	128.50	0.1	126.50	126.00	0.1	3,929	0.00%
2022/09/26	3.1	137.02	0	0.00	135.50	3.1	3,919	0.08%
2022/09/23	2.1	140.55	2	144.00	144.00	0.1	3,936	0.00%
2022/09/22	5.2	146.68	0	0.00	146.00	5.2	3,865	0.13%
2022/09/21	0.1	155.00	0	0.00	155.00	0.1	3,778	0.00%
2022/09/16	5	160.20	0	0.00	159.50	5	3,808	0.13%
2022/09/14	0	162.50	3	162.00	162.50	-3	3,815	-0.08%
2022/09/13	3	165.50	0	0.00	165.50	3	3,825	0.08%
2022/09/12	0	0.00	2	169.50	166.00	-2	3,850	-0.05%
2022/09/08	0	162.00	0	0.00	163.00	0	3,871	0.00%
2022/09/07	4	155.88	4	158.88	159.00	0	3,887	0.00%
2022/09/06	0	0.00	2	163.00	160.50	-2	3,885	-0.05%
2022/09/05	0	0.00	1	161.00	161.00	-1	3,918	-0.03%
2022/09/02	5.4	165.00	4	166.13	165.00	1.4	3,940	0.04%
2022/09/01	10.2	172.39	0	0.00	167.00	10.2	3,896	0.26%
2022/08/31	2	172.50	4	174.13	178.50	-2	3,774	-0.05%
2022/08/29	6.2	161.90	2	161.01	160.50	4.2	3,759	0.11%
2022/08/25	0	169.50	0	0.00	167.50	0	3,921	0.00%
2022/08/24	1	167.00	0	0.00	166.00	1	4,011	0.02%
2022/08/23	0	0.00	0	170.50	170.50	0	4,178	0.00%
2022/08/22	1	169.50	0	172.50	170.00	1	4,325	0.02%
2022/08/19	0	0.00	1	175.50	174.00	-1	4,424	-0.02%
2022/08/18	0.1	172.00	0	0.00	170.00	0.1	4,416	0.00%
2022/08/17	2	176.00	1	174.01	176.50	1	4,374	0.02%
2022/08/16	1	177.00	0.1	175.00	174.00	0.9	4,372	0.02%
2022/08/12	0	0.00	8	172.31	173.50	-8	4,307	-0.19%
2022/08/11	0.1	165.17	1	168.00	167.50	-0.9	4,296	-0.02%
2022/08/10	0	0.00	0	163.00	162.00	0	4,311	0.00%
2022/08/09	1	164.00	0	0.00	164.00	1	4,338	0.02%
2022/08/05	3	161.50	6	163.17	165.00	-3	4,327	-0.07%
2022/08/04	0	160.50	1	161.00	161.00	-1	4,311	-0.02%
2022/08/02	1	153.50	0	0.00	158.00	1	4,251	0.02%
2022/07/29	1	158.00	1	156.96	159.00	0	4,244	0.00%
2022/07/28	1	153.97	0.2	153.86	157.00	0.8	4,189	0.02%
2022/07/27	8	152.88	21.2	153.00	153.00	-13.2	4,114	-0.32%
2022/07/26	4	170.00	0	0.00	168.50	4	3,994	0.10%
2022/07/25	2	178.50	2	178.50	179.50	0	4,059	0.00%
2022/07/22	1	186.50	0	0.00	185.00	1	4,026	0.02%
2022/07/21	1	186.50	1	187.50	188.50	0	4,019	0.00%
2022/07/19	1	177.50	1	180.50	179.00	0	3,951	0.00%
2022/07/15	2	176.49	1	172.50	176.00	1	3,980	0.03%
2022/07/12	0	0.00	1	166.50	165.00	-1	3,903	-0.03%
2022/07/08	1	173.94	0	0.00	171.50	1	3,795	0.03%
2022/07/07	0	161.50	0	0.00	162.00	0	3,757	0.00%
2022/07/06	2	165.25	1	164.00	161.50	1	3,713	0.03%
2022/07/05	1	172.12	0	0.00	178.00	1	3,657	0.03%
2022/07/04	1.1	174.14	1	175.50	173.50	0.1	3,675	0.00%
2022/07/01	1	186.00	0	0.00	185.50	1	3,694	0.03%
2022/06/30	1	193.00	0	0.00	192.50	1	3,690	0.03%
2022/06/29	0	0.00	0.1	200.00	201.00	-0.1	3,717	0.00%
2022/06/28	4	202.37	0	206.50	201.00	4	3,750	0.11%
2022/06/27	0	0.00	1	212.00	209.00	-1	3,814	-0.03%
2022/06/23	1	198.00	0	0.00	200.50	1	3,808	0.03%
2022/06/22	0	0.00	2	202.50	199.50	-2	3,864	-0.05%
2022/06/21	0	206.00	6	205.83	211.00	-6	3,831	-0.16%
2022/06/20	0	0.00	3	203.00	203.00	-3	3,800	-0.08%
2022/06/17	6	205.92	4.1	203.90	203.00	1.9	3,753	0.05%
2022/06/16	4	219.02	1	221.50	212.00	3	3,709	0.08%
2022/06/15	0	216.50	0	0.00	218.50	0	3,710	0.00%
2022/06/14	3	209.17	4	213.00	218.00	-1	3,700	-0.03%
2022/06/13	4	217.49	6	215.42	215.00	-2	3,654	-0.05%
2022/06/10	0	0.00	2	227.50	228.00	-2	3,624	-0.06%
2022/06/09	6	223.58	5	223.59	225.00	1	3,603	0.03%
2022/06/08	4	226.63	0	0.00	223.00	4	3,583	0.11%
2022/06/07	7	229.14	1	229.50	228.00	6	3,544	0.17%
2022/06/06	6	233.67	8.1	233.95	234.00	-2	3,492	-0.06%
2022/06/02	2.1	223.95	127	223.72	221.00	-125	3,334	-3.75%	大賣/鉅額交易
2022/06/01	3.3	228.76	2	232.50	227.00	1.3	3,312	0.04%
2022/05/31	10.1	226.39	5.1	227.60	225.00	5	3,214	0.15%
2022/05/30	3	214.99	0	0.00	218.00	3	3,035	0.10%
2022/05/27	129.1	214.93	8	209.00	217.00	121.1	2,889	4.19%	大買/鉅額交易
2022/05/26	1	202.00	2	200.50	199.00	-1	2,781	-0.04%
2022/05/25	2	195.50	2	196.00	195.50	0	2,785	0.00%
2022/05/24	2	194.00	1	195.50	192.00	1	2,796	0.04%
2022/05/23	0	0.00	1	201.00	200.50	-1	2,778	-0.04%
2022/05/20	0	199.50	0	0.00	200.00	0	2,805	0.00%
2022/05/19	3	198.01	0	0.00	198.50	3	2,822	0.11%
2022/05/18	3	206.83	1	205.50	205.50	2	2,792	0.07%
2022/05/17	2	201.01	5.1	202.93	205.00	-3	2,753	-0.11%
2022/05/16	1.1	200.70	26	196.42	196.50	-24.9	2,736	-0.91%
2022/05/13	1	197.00	11	194.73	198.00	-10	2,745	-0.36%
2022/05/12	34	191.50	1.3	190.64	189.00	32.8	2,816	1.16%
2022/05/11	2	195.01	2	195.75	194.00	0	2,891	0.00%
2022/05/10	1	191.00	2	191.50	193.50	-1	2,910	-0.03%
2022/05/09	2	193.50	3	196.17	193.50	-1	2,914	-0.03%
2022/05/06	3.1	192.42	3	195.00	198.50	0.1	2,896	0.00%
2022/05/05	3	196.00	5	196.30	198.50	-2	2,864	-0.07%
2022/05/04	17	192.59	11	194.00	193.50	6	2,809	0.21%
2022/05/03	5	192.50	1	195.00	195.00	4	2,752	0.15%
2022/04/29	6.6	198.57	4	197.63	195.50	2.6	2,666	0.10%
2022/04/28	2	211.08	0	0.00	211.00	2	2,515	0.08%
2022/04/27	0.1	214.00	1	215.00	214.00	-0.9	2,511	-0.04%
2022/04/22	20	228.00	0	0.00	226.00	20	2,586	0.77%
2022/04/20	3.1	225.75	0	0.00	228.00	3.1	2,561	0.12%
2022/04/19	1	228.50	1	233.50	228.50	0	2,616	0.00%
2022/04/18	0	228.00	0	0.00	226.00	0	2,646	0.00%
2022/04/14	0	231.50	0.1	234.00	230.00	-0.1	2,728	0.00%
2022/04/12	0	0.00	0.2	231.00	231.00	-0.2	2,835	-0.01%
2022/04/11	0	0.00	5	234.60	233.00	-5	2,837	-0.18%
2022/04/08	0	242.00	0	0.00	240.50	0	2,810	0.00%
2022/04/07	11	244.59	1.1	244.57	243.00	10	2,792	0.36%
2022/04/06	0	258.13	0	0.00	258.00	0	2,719	0.00%
2022/04/01	51.2	257.79	0	0.00	263.00	51.2	2,668	1.92%
2022/03/31	33.2	266.24	0	0.00	266.00	33.2	2,618	1.27%
2022/03/30	75.5	267.80	4.3	269.26	271.50	71.3	2,593	2.75%
2022/03/29	0	0.00	1	280.00	282.00	-1	2,519	-0.04%
2022/03/28	23.2	272.70	0	0.00	276.50	23.2	2,536	0.92%
2022/03/25	48.1	282.06	0	0.00	280.50	48.1	2,552	1.88%
2022/03/24	1	288.00	0	0.00	293.00	1	2,506	0.04%
2022/03/23	0	0.00	0	293.50	292.50	0	2,546	0.00%
2022/03/22	0	0.00	5	293.00	292.50	-5	2,582	-0.19%
2022/03/21	0.1	293.00	0	0.00	291.50	0.1	2,668	0.00%
2022/03/18	1.1	291.56	0	0.00	292.50	1.1	2,737	0.04%
2022/03/17	0	296.50	35	295.57	296.50	-35	2,857	-1.22%
2022/03/16	15	284.50	0	0.00	287.00	15	2,929	0.51%
2022/03/15	48	285.78	1	286.49	285.50	47	3,040	1.55%
2022/03/14	1	292.00	0	0.00	289.00	1	3,050	0.03%
2022/03/11	99	290.29	0	0.00	290.50	99	3,074	3.22%
2022/03/10	0	0.00	1	296.50	295.50	-1	3,066	-0.03%
2022/03/09	0.4	285.93	0	0.00	286.50	0.4	3,078	0.01%
2022/03/08	0.1	288.20	1	289.02	286.00	-1	3,107	-0.03%
2022/03/07	2.6	293.08	2	291.51	292.50	0.6	3,105	0.02%
2022/03/03	0.1	312.50	1	311.50	310.50	-1	3,325	-0.03%
2022/03/02	1	306.00	0	0.00	309.50	1	3,340	0.03%
2022/03/01	0.1	305.00	0	0.00	308.00	0.1	3,340	0.00%
2022/02/25	1.1	303.82	0	0.00	302.00	1.1	3,351	0.03%
2022/02/24	1.1	303.55	0	0.00	302.50	1.1	3,345	0.03%
2022/02/23	0	0.00	0	310.50	310.50	0	3,342	0.00%
2022/02/22	2.1	310.43	0	0.00	310.00	2.1	3,353	0.06%
2022/02/21	0.1	317.50	2	313.00	321.00	-1.9	3,347	-0.06%
2022/02/18	1	312.50	0	316.00	316.00	1	3,386	0.03%
2022/02/17	1	320.48	0	0.00	318.00	1	3,428	0.03%
2022/02/16	1	312.50	1	315.00	316.00	0	3,422	0.00%
2022/02/15	4	308.50	2	311.00	308.00	2	3,405	0.06%
2022/02/14	1.4	312.31	0	0.00	312.50	1.4	3,376	0.04%
2022/02/11	2.2	331.51	2	319.50	320.00	0.2	3,274	0.01%
2022/02/10	3	339.83	0	339.00	341.00	3	3,178	0.09%
2022/02/09	1	335.00	0	0.00	344.00	1	3,185	0.03%
2022/02/08	1	341.50	2	344.00	343.00	-1	3,174	-0.03%
2022/02/07	1	333.00	0	0.00	335.50	1	3,219	0.03%
2022/01/26	0.3	334.00	0	0.00	335.50	0.3	3,278	0.01%
2022/01/25	2	339.50	2	342.75	336.00	0	3,345	0.00%
2022/01/21	1	338.50	1	339.00	338.50	0	3,748	0.00%
2022/01/20	0	0.00	1	340.50	340.00	-1	3,771	-0.03%
2022/01/19	3	338.17	0	0.00	333.00	3	3,853	0.08%
2022/01/18	0	0.00	2	347.00	344.50	-2	3,822	-0.05%
2022/01/17	0.1	342.00	0	0.00	340.50	0.1	3,781	0.00%
2022/01/14	0.2	331.33	0	0.00	331.00	0.2	3,745	0.00%
2022/01/12	3.2	333.50	0	0.00	337.00	3.2	3,739	0.08%
2022/01/11	0	345.00	3	342.33	343.00	-3	3,665	-0.08%
2022/01/10	0.1	355.00	0	0.00	354.50	0.1	3,617	0.00%
2022/01/07	28.1	362.28	20.2	356.80	355.00	7.9	3,593	0.22%
2022/01/06	3.1	375.49	5	377.20	375.00	-2	3,528	-0.06%
2022/01/05	1.1	379.43	6	384.50	385.50	-4.9	3,486	-0.14%
2022/01/04	0	374.00	9	375.83	379.50	-9	3,406	-0.26%
2022/01/03	9.1	371.86	10	371.95	372.00	-0.9	3,396	-0.03%
2021/12/30	1.2	375.54	13	374.12	374.50	-11.8	3,401	-0.35%
2021/12/28	3	374.00	3	372.67	371.50	0	3,407	0.00%
2021/12/27	6	372.91	2	372.50	371.00	4	3,415	0.12%
2021/12/24	8.1	371.82	1	370.00	370.00	7.1	3,423	0.21%
2021/12/23	3	374.17	3	375.00	372.50	0	3,422	0.00%
2021/12/22	10	377.85	0.1	378.50	376.00	10	3,471	0.29%
2021/12/21	2	373.25	12	378.63	380.00	-10	3,471	-0.29%
2021/12/20	5	367.70	1	369.00	367.00	4	3,446	0.12%
2021/12/17	12.1	375.92	9.4	378.17	376.00	2.8	3,419	0.08%
2021/12/16	9	382.72	11	387.82	383.00	-2	3,391	-0.06%
2021/12/15	6	383.33	12.1	389.02	380.50	-6.1	3,368	-0.18%
2021/12/14	8.1	382.76	6.1	384.07	385.00	2	3,329	0.06%
2021/12/13	12.1	382.63	19	387.58	382.50	-6.9	3,263	-0.21%
2021/12/10	4.1	371.33	10.1	372.60	374.00	-6	3,130	-0.19%
2021/12/09	8.4	374.60	15.5	371.61	377.00	-7.1	3,055	-0.23%
2021/12/08	0	361.50	1	364.00	362.00	-1	2,991	-0.03%
2021/12/07	1	358.50	3	360.33	362.00	-2	2,961	-0.07%
2021/12/06	6	355.17	5	357.00	355.00	1	2,948	0.03%
2021/12/03	0	0.00	5	356.70	355.50	-5	2,979	-0.17%
2021/12/02	14	349.65	5	349.50	352.00	9	3,000	0.30%
2021/12/01	1	357.00	0	0.00	358.00	1	3,036	0.03%
2021/11/30	3.1	366.38	6.6	368.58	362.50	-3.5	3,072	-0.11%
2021/11/29	9	359.23	23.3	360.42	364.50	-14.3	3,017	-0.47%
2021/11/26	6	341.25	1	339.50	340.50	5	2,913	0.17%
2021/11/25	0	355.00	1	352.00	351.00	-1	2,917	-0.03%
2021/11/24	1	360.00	2	359.00	356.00	-1	2,905	-0.03%
2021/11/23	0	358.00	2.7	357.18	353.50	-2.7	2,883	-0.09%
2021/11/22	2	358.23	2	357.00	356.00	0	2,874	0.00%
2021/11/19	4	352.13	7	355.64	351.50	-3	2,886	-0.10%
2021/11/18	8	352.89	4	353.75	352.50	4	2,902	0.14%
2021/11/17	7	362.79	2.1	364.17	361.00	5	2,905	0.17%
2021/11/16	7	359.07	3	359.33	357.50	4	2,909	0.14%
2021/11/15	0	0.00	1	357.00	352.00	-1	2,900	-0.03%
2021/11/12	1	352.50	1	351.00	349.50	0	2,922	0.00%
2021/11/08	1	350.00	0	0.00	347.00	1	3,013	0.03%
2021/11/05	0	0.00	4	353.38	356.00	-4	2,990	-0.13%
2021/11/04	6	349.42	1.1	350.59	354.00	4.9	2,994	0.16%
2021/11/03	5	354.70	10	358.49	358.00	-5	2,962	-0.17%
2021/11/02	8	344.15	0	0.00	346.50	8	2,937	0.27%
2021/11/01	1	353.14	1	359.50	358.50	0	2,913	0.00%
2021/10/29	1.1	356.85	588.7	354.67	357.50	-587.6	2,823	-20.81%	大賣/鉅額交易
2021/10/28	4	326.01	13	327.12	325.00	-9	2,515	-0.36%
2021/10/27	7.1	321.32	24	323.94	329.00	-16.9	2,537	-0.67%
2021/10/26	3	308.83	2.1	307.38	305.00	0.9	2,596	0.03%
2021/10/25	0	303.00	0	0.00	300.00	0	2,643	0.00%
2021/10/22	2	305.50	0	0.00	305.00	2	2,734	0.07%
2021/10/21	0	306.00	0.1	306.50	300.50	-0.1	2,778	0.00%
2021/10/20	1	303.50	2	304.75	302.00	-1	2,827	-0.04%
2021/10/18	0.1	303.00	0	0.00	300.00	0.1	2,874	0.00%
2021/10/15	0	0.00	0	309.00	304.00	0	2,889	0.00%
2021/10/13	1	303.00	0	0.00	295.50	1	2,955	0.03%
2021/10/12	2	307.50	0	0.00	305.50	2	2,981	0.07%
2021/10/08	0	309.75	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0	311.00	2.1	309.32	311.50	-2.1	3,154	-0.07%
2021/10/06	0	302.00	2	300.50	301.00	-2	3,220	-0.06%
2021/10/05	0.2	300.80	3	298.33	299.50	-2.8	3,278	-0.09%
2021/10/04	23	297.52	0	0.00	297.00	23	3,320	0.69%
2021/10/01	71.1	303.98	0	0.00	303.50	71.1	3,343	2.13%
2021/09/30	40.1	310.61	12	305.75	310.00	28.1	3,377	0.83%
2021/09/29	67.1	303.31	0	0.00	301.50	67.1	3,393	1.98%
2021/09/28	95.2	317.63	0	315.50	314.50	95.2	3,384	2.81%
2021/09/27	4	325.00	5	325.70	323.50	-1	3,394	-0.03%
2021/09/24	15	320.17	0	0.00	319.50	15	3,409	0.44%
2021/09/23	80	319.55	2	321.00	319.50	78	3,487	2.24%
2021/09/22	33	318.21	0	0.00	319.50	33	3,575	0.92%
2021/09/17	50	323.40	6.1	319.88	323.50	44	3,712	1.18%
2021/09/16	8	317.00	3	317.00	317.00	5	3,697	0.14%
2021/09/15	0	322.00	7	318.79	316.00	-7	3,745	-0.19%
2021/09/14	5	320.10	6.1	322.25	320.50	-1.1	3,785	-0.03%
2021/09/13	8.4	325.51	0	0.00	319.00	8.4	3,835	0.22%
2021/09/10	0	0.00	11	330.82	334.00	-11	3,807	-0.29%
2021/09/09	3	325.51	13	328.00	327.50	-10	3,861	-0.26%
2021/09/08	12.1	333.86	0	332.00	326.50	12.1	3,895	0.31%
2021/09/07	12.1	344.97	0	350.00	339.00	12.1	3,929	0.31%
2021/09/06	3.2	359.95	11	355.14	355.00	-7.8	3,984	-0.20%
2021/09/03	3	350.50	62.5	350.18	351.00	-59.5	4,103	-1.45%
2021/09/02	6	342.25	1	345.00	340.00	5	4,294	0.12%
2021/09/01	4	334.01	5.1	334.54	344.00	-1.1	4,272	-0.02%
2021/08/31	8	329.75	6.1	330.88	330.50	1.9	4,243	0.04%
2021/08/30	0	0.00	1.1	327.00	327.50	-1.1	4,231	-0.03%
2021/08/27	1.2	325.72	1	329.00	325.00	0.2	4,231	0.00%
2021/08/26	2	325.50	2.1	329.48	326.00	-0.1	4,241	0.00%
2021/08/25	0.1	323.26	2	328.00	328.00	-1.9	4,264	-0.04%
2021/08/24	5	321.90	4	324.00	319.50	1	4,280	0.02%
2021/08/23	0	0.00	9.2	317.23	321.00	-9.2	4,264	-0.22%
2021/08/20	14.2	314.25	6	311.67	310.00	8.2	4,262	0.19%
2021/08/19	0	0.00	0.2	328.50	324.50	-0.2	4,276	0.00%
2021/08/18	4	320.25	4	321.25	328.00	0	4,304	0.00%
2021/08/17	1.1	321.40	5	324.40	319.50	-3.9	4,320	-0.09%
2021/08/16	1	323.00	0	0.00	321.00	1	4,328	0.02%
2021/08/13	7.5	334.90	2	334.50	331.50	5.5	4,375	0.13%
2021/08/12	0	342.00	0	0.00	343.50	0	4,419	0.00%
2021/08/11	0	0.00	4	338.63	335.50	-4	4,443	-0.09%
2021/08/10	1	338.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	6.2	342.74	2	342.00	338.00	4.2	4,528	0.09%
2021/08/06	5	347.80	5.1	347.76	348.50	-0.1	4,603	0.00%
2021/08/05	5.1	345.46	7	343.93	350.00	-1.9	4,629	-0.04%
2021/08/04	2	337.50	7	340.43	337.00	-5	4,707	-0.11%
2021/08/03	44	336.60	12	336.88	336.50	32	4,743	0.67%
2021/08/02	54.2	341.15	9	341.39	338.50	45.2	4,717	0.96%
2021/07/30	46	345.57	7.7	347.52	346.00	38.3	4,676	0.82%
2021/07/29	65.1	342.04	7.1	345.96	347.50	57.9	4,532	1.28%
2021/07/28	1.1	346.68	5	339.90	344.50	-3.9	4,562	-0.09%
2021/07/27	9.1	359.44	5	363.50	356.00	4.1	4,648	0.09%
2021/07/26	7.1	364.43	1	364.00	363.00	6.1	4,752	0.13%
2021/07/23	0	0.00	3	377.66	370.00	-3	4,753	-0.06%
2021/07/22	9.2	373.57	3	376.17	372.50	6.2	4,756	0.13%
2021/07/21	2	377.50	3	380.33	376.00	-1	4,725	-0.02%
2021/07/20	3.1	379.76	4	383.62	375.00	-1	4,741	-0.02%
2021/07/19	5.1	384.47	1.1	382.52	381.50	4.1	4,715	0.09%
2021/07/16	3.1	387.91	1.1	389.86	390.00	2	4,728	0.04%
2021/07/15	8	393.94	11	396.50	392.50	-3	4,731	-0.06%
2021/07/14	3.1	386.76	34	387.90	395.00	-31	4,677	-0.66%
2021/07/13	8	384.87	5.4	384.01	381.00	2.6	4,599	0.06%
2021/07/12	5	373.60	11.2	378.95	381.00	-6.1	4,558	-0.13%
2021/07/09	3.2	362.85	0.2	364.50	370.00	2.9	4,501	0.07%
2021/07/08	9	370.17	9	373.22	370.00	0	4,514	0.00%
2021/07/07	2	368.26	2	372.50	371.00	0	4,520	0.00%
2021/07/06	2.1	378.29	5.1	378.52	376.00	-3	4,489	-0.07%
2021/07/05	5.1	378.49	16.2	381.83	382.00	-11	4,512	-0.24%
2021/07/02	5	366.20	30	373.58	374.50	-25	4,491	-0.56%
2021/07/01	24	369.92	0.2	368.00	366.00	23.8	4,530	0.53%
2021/06/30	5	379.50	15.1	378.11	375.00	-10.1	4,535	-0.22%
2021/06/29	11.2	377.90	16.1	382.40	375.00	-5	4,487	-0.11%
2021/06/28	2	371.25	47.5	377.15	380.00	-45.5	4,418	-1.03%
2021/06/25	3	367.50	0	0.00	364.00	3	4,310	0.07%
2021/06/24	10.1	370.25	3	372.00	366.00	7	4,362	0.16%
2021/06/23	0	373.13	17	373.71	373.50	-17	4,387	-0.39%
2021/06/22	7.2	368.97	11.2	368.88	368.00	-4	4,348	-0.09%
2021/06/21	4	363.13	3	364.17	363.00	1	4,326	0.02%
2021/06/18	4	367.88	1.2	369.75	364.00	2.8	4,329	0.06%
2021/06/17	5	364.10	2	367.25	369.00	3	4,306	0.07%
2021/06/16	40.2	373.27	1.1	366.86	364.50	39.1	4,289	0.91%
2021/06/15	11	373.54	4.3	374.28	376.00	6.7	4,251	0.16%
2021/06/11	27	368.52	137.2	368.08	373.50	-110.1	4,181	-2.63%	大賣/鉅額交易
2021/06/10	88.1	360.20	321.1	363.53	358.00	-233	4,006	-5.82%	大賣/鉅額交易
2021/06/09	1	330.50	5	334.20	332.00	-4	3,776	-0.11%
2021/06/08	1	329.50	5.2	329.71	330.00	-4.2	3,876	-0.11%
2021/06/07	6	322.42	7	324.86	325.00	-1	3,889	-0.03%
2021/06/04	0	0.00	2.2	326.23	326.50	-2.2	3,909	-0.06%
2021/06/03	0	0.00	3	327.17	327.00	-3	3,992	-0.08%
2021/06/02	6	324.41	8	325.68	320.00	-2	4,071	-0.05%
2021/06/01	4	329.25	3.2	331.38	329.00	0.8	4,099	0.02%
2021/05/31	2	324.50	2	327.25	326.00	0	4,147	0.00%
2021/05/28	1	327.06	2	325.00	326.00	-1	4,201	-0.02%
2021/05/27	12	317.83	10	321.45	321.00	2	4,277	0.05%
2021/05/26	10.1	326.35	3	329.50	323.00	7.1	4,298	0.17%
2021/05/25	5	318.40	17	324.00	328.00	-12	4,318	-0.28%
2021/05/24	1.2	311.80	4	311.62	312.50	-2.8	4,372	-0.06%
2021/05/21	6	301.33	14.1	306.65	307.50	-8	4,449	-0.18%
2021/05/20	7.2	303.82	7.1	302.53	299.00	0.1	4,524	0.00%
2021/05/19	3	307.50	5	313.10	314.00	-2	4,618	-0.04%
2021/05/18	5.1	303.74	8	309.44	314.00	-2.9	4,656	-0.06%
2021/05/17	10.2	283.70	22	296.73	300.00	-11.8	4,788	-0.25%
2021/05/14	30.2	311.07	4	307.88	302.50	26.2	4,979	0.53%
2021/05/13	18.1	325.11	3	330.67	322.50	15.1	5,298	0.28%
2021/05/12	26.1	327.37	16.3	316.08	328.50	9.8	5,329	0.18%
2021/05/11	35.1	322.84	9	323.39	322.50	26.1	5,286	0.49%
2021/05/10	0	0.00	6	332.50	338.50	-6	5,285	-0.11%
2021/05/07	13	336.04	13	335.08	337.50	0	5,327	0.00%
2021/05/06	9.2	324.42	12	326.00	326.00	-2.8	5,365	-0.05%
2021/05/05	46.1	330.92	3.3	335.70	326.00	42.8	5,423	0.79%
2021/05/04	110.6	328.68	5.1	322.20	322.00	105.5	5,473	1.93%	大買/鉅額交易
2021/05/03	42.3	344.69	23	347.46	350.00	19.3	5,365	0.36%
2021/04/29	7.1	368.84	11.1	369.84	366.50	-3.9	5,312	-0.07%
2021/04/28	9	367.39	0	0.00	365.00	9	5,387	0.17%
2021/04/27	0	0.00	0	371.50	370.50	0	5,591	0.00%
2021/04/26	14	369.43	6.2	371.65	372.00	7.8	5,676	0.14%
2021/04/23	0.6	371.99	6.1	371.05	372.00	-5.5	5,735	-0.10%
2021/04/22	7.2	370.51	0	0.00	367.50	7.2	5,873	0.12%
2021/04/21	11	375.32	8	373.44	371.50	3	6,144	0.05%
2021/04/20	4	379.50	5	381.30	381.00	-1	6,408	-0.01%
2021/04/19	6	380.92	3	379.83	379.50	3	6,503	0.05%
2021/04/16	0.2	382.00	4.6	380.93	383.00	-4.4	6,764	-0.07%
2021/04/15	5.2	370.16	11.1	373.21	376.50	-5.9	6,849	-0.09%
2021/04/14	47.4	371.22	15	371.00	369.50	32.4	7,039	0.46%
2021/04/13	31.5	378.94	15	378.70	375.50	16.5	7,131	0.23%
2021/04/12	43.2	378.28	8	379.56	381.50	35.2	7,168	0.49%
2021/04/09	31	379.83	5	382.60	379.00	26	7,375	0.35%
2021/04/08	2.3	382.61	7.1	384.94	385.50	-4.8	7,377	-0.07%
2021/04/07	8.1	385.68	4	388.25	384.50	4.1	7,368	0.06%
2021/04/06	5.1	390.67	13	391.69	390.00	-7.9	7,314	-0.11%
2021/04/01	6	391.33	7	394.43	389.50	-1	7,298	-0.01%
2021/03/31	6.1	392.39	3	396.00	391.00	3.1	7,273	0.04%
2021/03/30	7	390.36	5	393.10	395.00	2	7,251	0.03%
2021/03/29	12.1	394.86	1	394.50	390.50	11.1	7,230	0.15%
2021/03/26	5.3	395.80	5	392.00	397.00	0.3	7,177	0.00%
2021/03/25	0	0.00	4	385.50	386.00	-4	7,131	-0.06%
2021/03/24	6	385.75	1	387.50	384.00	5	7,141	0.07%
2021/03/23	0	0.00	70	384.50	385.00	-70	7,115	-0.98%
2021/03/22	71	379.92	13	382.00	384.00	58	7,134	0.81%
2021/03/19	0	380.50	3	380.17	380.00	-3	7,152	-0.04%
2021/03/18	8	390.69	2	391.00	384.50	6	7,251	0.08%
2021/03/16	1.1	391.07	0	0.00	389.50	1.1	7,354	0.01%
2021/03/15	3.1	390.53	1	391.50	392.00	2.1	7,417	0.03%
2021/03/12	20	396.10	105.1	397.00	393.50	-85.1	7,427	-1.15%	大賣/
2021/03/11	2	385.50	1	386.50	386.50	1	7,369	0.01%
2021/03/10	0	379.50	2	381.72	381.00	-2	7,382	-0.03%
2021/03/09	7	375.49	8	375.75	375.50	-1	7,422	-0.01%
2021/03/08	4	379.75	7	377.36	380.00	-3	7,506	-0.04%
2021/03/05	104	370.13	9	370.33	371.00	95	7,430	1.28%	大買/
2021/03/04	116.3	370.83	0	0.00	369.00	116.3	7,423	1.57%	大買/鉅額交易
2021/03/03	10.1	370.87	29.4	373.96	380.50	-19.3	7,351	-0.26%
2021/03/02	22.2	377.51	12.1	377.87	371.50	10.1	7,307	0.14%
2021/02/26	41.3	380.83	7	384.29	380.50	34.3	7,252	0.47%
2021/02/25	21.9	401.23	3	397.83	393.00	18.9	7,230	0.26%
2021/02/24	7.1	404.11	4.1	403.70	400.50	3	7,278	0.04%
2021/02/23	17.2	409.04	9	409.71	406.50	8.2	7,217	0.11%
2021/02/22	3	413.83	6.3	412.59	413.50	-3.3	7,196	-0.05%
2021/02/19	11.1	388.04	14.3	390.55	398.00	-3.2	7,124	-0.04%
2021/02/18	7	380.14	4	380.88	381.00	3	7,100	0.04%
2021/02/17	11.1	379.68	32	380.67	379.50	-20.9	7,226	-0.29%
2021/02/05	57.9	378.99	4.2	371.21	370.50	53.7	7,066	0.76%
2021/02/04	38.3	387.25	24.1	388.99	388.00	14.2	6,827	0.21%
2021/02/03	8.1	431.69	0	0.00	425.50	8.1	6,458	0.13%
2021/02/02	7	437.00	11	434.73	434.50	-4	6,391	-0.06%
2021/02/01	6	415.75	2	419.50	420.50	4	6,381	0.06%
2021/01/29	4	421.12	4	425.25	414.00	0	6,363	0.00%
2021/01/28	8	421.19	1	421.50	418.00	7	6,359	0.11%
2021/01/27	8	434.25	2	439.50	435.00	6	6,321	0.09%
2021/01/26	20	442.35	23.1	438.05	435.00	-3.1	6,263	-0.05%
2021/01/25	14.2	456.12	3.1	460.92	451.00	11.1	6,183	0.18%
2021/01/22	12.1	459.14	5.1	462.02	457.50	6.9	6,156	0.11%
2021/01/21	7	455.86	12.2	458.16	458.00	-5.2	6,176	-0.08%
2021/01/20	36.1	450.05	24	452.85	446.00	12.1	6,149	0.20%
2021/01/19	8.2	429.47	15	434.93	445.00	-6.8	5,938	-0.12%
2021/01/18	9.1	419.92	12.1	422.79	424.50	-3	5,865	-0.05%
2021/01/15	35.3	425.53	2.2	424.17	419.50	33.1	5,817	0.57%
2021/01/14	26.4	431.15	13	436.81	424.00	13.4	5,717	0.23%
2021/01/13	3.2	419.28	28	411.23	423.50	-24.8	5,467	-0.45%
2021/01/12	12	390.42	7	387.14	385.00	5	5,281	0.10%
2021/01/11	11.2	375.54	79	378.84	394.00	-67.9	5,196	-1.31%
2021/01/08	20.1	353.90	20	358.03	363.00	0.1	4,960	0.00%
2021/01/07	56	354.27	9	357.00	355.00	47	4,890	0.96%
2021/01/06	5	377.30	13	378.73	371.00	-8	4,831	-0.17%
2021/01/05	27.2	367.41	6	370.17	369.00	21.2	4,874	0.43%
2021/01/04	11	364.77	103	356.91	364.50	-92	5,050	-1.82%	大賣/
2020/12/31	37	346.55	32	349.61	346.00	5	4,850	0.10%
2020/12/30	2	343.25	1	343.05	344.00	1	4,814	0.02%
2020/12/29	0	0.00	2	348.75	345.50	-2	4,815	-0.04%
2020/12/28	3	346.50	3	347.17	344.50	0	4,809	0.00%
2020/12/25	2	344.50	10	344.00	344.00	-8	4,793	-0.17%
2020/12/24	1	348.00	1	350.00	347.00	0	4,805	0.00%
2020/12/23	1	348.50	1	348.00	348.50	0	4,814	0.00%
2020/12/22	1	347.00	0	0.00	342.50	1	4,845	0.02%
2020/12/21	2	340.00	2	345.50	348.00	0	4,870	0.00%
2020/12/18	3	342.17	12	343.50	343.00	-9	4,866	-0.18%
2020/12/17	1	345.00	1	342.00	341.50	0	4,892	0.00%
2020/12/16	1	344.00	2	345.50	346.00	-1	4,918	-0.02%
2020/12/14	5	346.80	3	345.17	337.50	2	4,897	0.04%
2020/12/11	10	338.00	50	335.00	339.00	-40	4,832	-0.83%
2020/12/10	5.5	349.73	1	349.50	350.00	4.5	4,778	0.09%
2020/12/09	5	351.00	13	351.69	358.00	-8	4,798	-0.17%
2020/12/08	10	343.55	0	0.00	345.00	10	4,774	0.21%
2020/12/07	5	341.00	0	0.00	340.00	5	4,827	0.10%
2020/12/04	1	350.00	1	348.00	347.50	0	4,786	0.00%
2020/12/03	11	348.50	2	347.50	350.00	9	4,756	0.19%
2020/12/02	15.1	346.27	28	348.39	347.00	-13	4,735	-0.27%
2020/12/01	21	336.29	1	333.00	336.50	20	4,650	0.43%
2020/11/30	0	0.00	1	337.00	335.00	-1	4,699	-0.02%
2020/11/27	3	330.50	2	332.00	333.00	1	4,671	0.02%
2020/11/26	2	331.75	1	334.00	331.50	1	4,699	0.02%
2020/11/25	6	331.75	1	336.00	329.00	5	4,728	0.11%
2020/11/24	2	334.50	1	338.00	337.00	1	4,750	0.02%
2020/11/23	10	339.64	1	334.50	334.50	9	4,819	0.19%
2020/11/20	0	0.00	1	337.50	338.00	-1	4,863	-0.02%
2020/11/19	1	334.00	5	337.40	336.00	-4	4,921	-0.08%
2020/11/18	3.1	329.23	9	331.39	334.50	-6	4,929	-0.12%
2020/11/17	12	332.92	15	336.10	327.00	-3	4,936	-0.06%
2020/11/16	9.3	331.07	664.1	332.70	332.00	-654.8	5,054	-12.95%	大賣/鉅額交易
2020/11/13	3	314.50	2	316.50	318.50	1	4,944	0.02%
2020/11/12	2	315.25	0	0.00	314.00	2	5,113	0.04%
2020/11/11	2	317.75	4	319.63	318.50	-2	5,115	-0.04%
2020/11/10	8	320.00	5	315.00	315.00	3	5,088	0.06%
2020/11/09	2	319.00	70	319.85	321.00	-68	5,127	-1.33%
2020/11/06	1	318.00	67.2	316.19	314.00	-66.2	5,152	-1.28%
2020/11/05	1	313.50	3	313.17	316.00	-2	5,164	-0.04%
2020/11/04	3.1	304.92	0	0.00	310.00	3.1	5,164	0.06%
2020/11/03	2	305.25	0	0.00	306.00	2	5,201	0.04%
2020/11/02	4	302.38	1	302.50	302.50	3	5,250	0.06%
2020/10/30	0	0.00	1	308.50	311.00	-1	5,242	-0.02%
2020/10/29	125	310.73	4	309.50	309.50	121	5,309	2.28%	大買/鉅額交易
2020/10/28	2	318.00	12	318.46	319.50	-10	5,415	-0.18%
2020/10/27	1	312.50	0	0.00	314.50	1	5,412	0.02%
2020/10/26	1	312.00	0	0.00	310.50	1	5,480	0.02%
2020/10/23	1	313.50	3	313.00	312.00	-2	5,715	-0.03%
2020/10/22	4	308.88	0	0.00	310.00	4	5,896	0.07%
2020/10/21	1	317.00	2	318.00	314.50	-1	5,982	-0.02%
2020/10/20	6	317.25	5	314.30	315.50	1	6,028	0.02%
2020/10/19	1	309.00	2	308.75	310.00	-1	5,975	-0.02%
2020/10/16	2	307.25	12	312.54	309.00	-10	5,999	-0.17%
2020/10/15	3	311.50	1	314.00	313.50	2	6,078	0.03%
2020/10/14	5	318.20	4	318.38	314.50	1	6,227	0.02%
2020/10/13	15	311.60	109	313.06	317.50	-94	6,344	-1.48%	大賣/
2020/10/12	3	305.53	29	307.60	310.00	-26	6,226	-0.42%
2020/10/08	2	289.50	3	287.83	289.50	-1	6,091	-0.02%
2020/10/07	20	287.43	2	285.00	285.00	18	6,154	0.29%
2020/10/06	10	289.10	3	293.33	288.50	7	6,195	0.11%
2020/10/05	3	290.00	5	288.50	288.50	-2	6,318	-0.03%
2020/09/30	7	287.50	0	0.00	286.50	7	6,498	0.11%
2020/09/29	10	285.50	10	288.00	288.50	0	6,728	0.00%
2020/09/28	10	284.00	2	285.25	284.00	8	6,934	0.12%
2020/09/25	1	277.00	16	281.88	278.00	-15	7,068	-0.21%
2020/09/24	4	289.25	5	287.00	287.00	-1	7,096	-0.01%
2020/09/22	3	293.17	13	297.19	292.50	-10	7,152	-0.14%
2020/09/21	4	304.00	9	302.94	299.00	-5	7,186	-0.07%
2020/09/18	0	0.00	7	299.14	302.50	-7	7,237	-0.10%
2020/09/17	16	302.91	23	302.70	299.50	-7	7,280	-0.10%
2020/09/16	2	302.75	3	303.50	303.00	-1	7,335	-0.01%
2020/09/15	2	301.00	0	0.00	298.50	2	7,428	0.03%
2020/09/14	2	298.50	11	298.09	297.00	-9	7,570	-0.12%
2020/09/11	1	289.50	0	0.00	295.00	1	7,641	0.01%
2020/09/10	2	292.25	3	291.83	289.50	-1	7,673	-0.01%
2020/09/09	1	282.00	1	285.00	287.50	0	7,761	0.00%
2020/09/08	0	0.00	1	288.50	287.00	-1	7,911	-0.01%
2020/09/07	8	286.25	0	0.00	285.50	8	8,049	0.10%
2020/09/04	4	291.25	8	288.63	292.00	-4	8,172	-0.05%
2020/09/03	4	290.50	5	292.30	287.50	-1	8,358	-0.01%
2020/09/02	6	290.58	8	289.25	291.00	-2	8,352	-0.02%
2020/09/01	5	288.40	5	288.90	288.50	0	8,549	0.00%
2020/08/31	2	293.00	2	294.00	286.00	0	8,586	0.00%
2020/08/28	3	291.33	2	292.50	291.00	1	8,624	0.01%
2020/08/27	3	292.36	4	294.00	296.00	-1	8,689	-0.01%
2020/08/26	6.1	286.02	6	288.75	290.50	0.1	8,739	0.00%
2020/08/25	2	275.00	4	276.38	280.00	-2	8,704	-0.02%
2020/08/24	12	270.58	2	269.50	275.00	10	8,806	0.11%
2020/08/21	6.1	265.07	2	268.50	266.00	4.1	8,783	0.05%
2020/08/20	17	261.85	10	257.85	260.00	7	8,803	0.08%
2020/08/19	3	284.33	2	285.75	281.50	1	8,640	0.01%
2020/08/18	10	284.10	16	285.59	284.50	-6	8,670	-0.07%
2020/08/17	3	299.17	31	304.50	300.50	-28	8,682	-0.32%
2020/08/14	2	298.00	3	303.00	303.00	-1	8,791	-0.01%
2020/08/13	1	299.50	2	302.75	299.50	-1	8,922	-0.01%
2020/08/12	4.2	297.88	2	300.50	303.00	2.2	9,009	0.02%
2020/08/11	4	299.50	1	294.00	294.00	3	9,200	0.03%
2020/08/10	4	298.00	1	298.00	298.00	3	9,239	0.03%
2020/08/07	6	304.17	1	301.00	303.50	5	9,257	0.05%
2020/08/06	14.1	306.76	0	0.00	302.50	14.1	9,324	0.15%
2020/08/05	64	303.95	0	0.00	304.50	64	9,388	0.68%
2020/08/04	76	303.71	2	303.75	302.00	74	9,594	0.77%
2020/08/03	13	301.62	3.1	302.68	299.00	9.9	9,723	0.10%
2020/07/31	5	316.40	1	316.50	317.00	4	9,641	0.04%
2020/07/30	0	0.00	1	325.00	322.00	-1	9,631	-0.01%
2020/07/29	19.1	321.39	3	320.17	318.50	16.1	9,633	0.17%
2020/07/28	185	335.51	5	342.10	334.00	180	9,465	1.90%	大買/鉅額交易
2020/07/27	54	332.77	11	330.14	339.00	43	9,463	0.45%
2020/07/24	253	324.00	2	326.75	321.00	251	9,566	2.62%	大買/鉅額交易
2020/07/23	223	322.99	32	320.16	326.00	191	9,641	1.98%	大買/鉅額交易
2020/07/22	4	327.13	0	0.00	327.00	4	9,728	0.04%
2020/07/21	2	323.25	5.5	328.86	330.50	-3.5	9,809	-0.04%
2020/07/20	5.4	321.49	8	322.94	317.50	-2.6	9,774	-0.03%
2020/07/17	2	328.75	9.1	328.63	331.00	-7.1	9,753	-0.07%
2020/07/16	5	315.50	1	319.50	315.00	4	9,581	0.04%
2020/07/15	4	316.13	2	312.00	311.50	2	9,571	0.02%
2020/07/14	2	319.50	5	319.20	321.50	-3	9,645	-0.03%
2020/07/13	1	319.50	2	317.50	319.00	-1	9,632	-0.01%
2020/07/10	8.1	313.85	2	314.50	311.50	6.1	9,654	0.06%
2020/07/09	4	331.75	6	328.25	326.00	-2	9,583	-0.02%
2020/07/08	6	316.50	18	316.92	326.00	-12	9,438	-0.13%
2020/07/07	0	0.00	443	309.60	306.00	-443	9,258	-4.78%	大賣/鉅額交易
2020/07/06	3	301.33	8	303.25	306.00	-5	9,098	-0.05%
2020/07/03	63	292.74	2	291.75	293.00	61	9,016	0.68%
2020/07/02	89	292.06	2	292.25	292.00	87	9,058	0.96%
2020/07/01	116	293.43	0	0.00	292.50	116	9,165	1.27%	大買/鉅額交易
2020/06/30	6	297.50	20	297.10	299.00	-14	9,209	-0.15%
2020/06/29	24.1	291.65	8	293.06	291.00	16.1	9,242	0.17%
2020/06/24	6	297.58	1	300.50	295.00	5	9,271	0.05%
2020/06/23	5	298.80	0	0.00	299.00	5	9,363	0.05%
2020/06/22	13	305.96	96	301.40	305.00	-83	9,378	-0.88%
2020/06/19	9	297.94	155	299.10	297.00	-146	9,436	-1.55%	大賣/鉅額交易
2020/06/18	84	291.89	9	293.22	291.50	75	9,362	0.80%
2020/06/17	102	293.73	4	294.00	293.50	98	9,370	1.05%	大買/
2020/06/16	17	295.79	8	294.00	296.50	9	9,445	0.10%
2020/06/15	53	293.78	31	291.89	283.00	22	9,512	0.23%
2020/06/12	14	288.25	10	288.75	289.00	4	9,518	0.04%
2020/06/11	15	291.37	12.1	290.48	288.50	2.9	9,579	0.03%
2020/06/10	82	288.49	11	290.09	294.50	71	9,617	0.74%
2020/06/09	43	282.71	1.1	280.64	282.00	41.9	9,584	0.44%
2020/06/08	22	282.73	226	286.68	282.00	-204	9,739	-2.09%	大賣/鉅額交易
2020/06/05	103	276.80	6	279.17	278.00	97	9,588	1.01%	大買/
2020/06/04	101	278.00	3	277.67	278.00	98	9,615	1.02%	大買/
2020/06/03	10	276.75	10	277.35	277.00	0	9,657	0.00%
2020/06/02	8	271.81	8	272.19	272.50	0	9,590	0.00%
2020/06/01	2	261.00	10	262.60	264.00	-8	9,515	-0.08%
2020/05/29	1	256.00	6	253.92	257.00	-5	9,450	-0.05%
2020/05/28	2	246.75	1	248.00	247.00	1	9,314	0.01%
2020/05/27	1	247.50	1	249.00	247.00	0	9,339	0.00%
2020/05/26	3	246.17	3	251.50	244.00	0	9,312	0.00%
2020/05/25	2.1	249.43	5	245.90	250.00	-2.9	9,277	-0.03%
2020/05/22	29	245.60	6	240.08	239.50	23	9,252	0.25%
2020/05/21	4	250.13	3	250.83	251.00	1	9,151	0.01%
2020/05/20	3	244.50	34	247.37	246.00	-31	9,136	-0.34%
2020/05/19	6	249.75	95	248.95	252.00	-89	9,144	-0.97%
2020/05/18	19	250.84	1	249.00	248.00	18	9,138	0.20%
2020/05/15	3	268.33	4	271.00	268.50	-1	9,067	-0.01%
2020/05/14	7	268.50	1	270.00	267.00	6	9,246	0.06%
2020/05/13	4	271.50	3	272.00	272.50	1	9,401	0.01%
2020/05/12	6	276.83	2	281.75	274.50	4	9,597	0.04%
2020/05/11	6	286.08	3	285.00	282.50	3	9,749	0.03%
2020/05/08	3	278.17	8	278.88	281.50	-5	9,658	-0.05%
2020/05/07	11	266.86	75	267.45	272.50	-64	9,485	-0.67%
2020/05/06	43	262.27	102	265.97	262.50	-59	9,424	-0.63%	大賣/
2020/05/05	78	263.94	2	267.00	262.50	76	9,461	0.80%
2020/05/04	27	263.37	2	264.25	264.00	25	9,599	0.26%
2020/04/30	5.1	267.41	396	268.22	269.00	-390.9	9,591	-4.08%	大賣/鉅額交易
2020/04/29	80	261.06	16	258.03	261.50	64	9,507	0.67%
2020/04/28	51	248.49	4	244.75	247.00	47	9,371	0.50%
2020/04/27	38	251.32	17	250.21	251.50	21	9,332	0.23%
2020/04/24	40	251.73	12	251.88	251.00	28	9,223	0.30%
2020/04/23	32	259.78	1	263.00	260.00	31	9,121	0.34%
2020/04/22	46	258.76	1	256.50	259.00	45	9,150	0.49%
2020/04/21	46	269.57	1	272.50	265.50	45	9,047	0.50%
2020/04/20	11	272.27	1	271.50	274.00	10	9,040	0.11%
2020/04/17	72	276.61	6	279.33	274.00	66	9,030	0.73%
2020/04/16	54	270.04	3	270.00	270.00	51	8,957	0.57%
2020/04/15	32	272.16	1	275.00	272.00	31	8,998	0.34%
2020/04/14	4	270.88	4	271.25	273.00	0	9,145	0.00%
2020/04/13	2	265.00	0	0.00	263.00	2	9,200	0.02%
2020/04/10	3	269.17	1	270.50	268.50	2	9,301	0.02%
2020/04/09	1	279.00	2	273.50	269.00	-1	9,423	-0.01%
2020/04/08	1	275.00	0	0.00	275.00	1	9,461	0.01%
2020/04/07	3	283.00	347	284.06	278.00	-344	9,453	-3.64%	大賣/鉅額交易
2020/04/06	2	270.00	7	270.36	278.00	-5	9,400	-0.05%
2020/04/01	103	264.16	3	263.17	262.00	100	9,386	1.07%	大買/
2020/03/31	101	264.02	2	263.25	263.50	99	9,358	1.06%	大買/
2020/03/30	46	256.05	1	260.00	260.50	45	9,283	0.48%
2020/03/27	104	255.01	6	261.00	254.50	98	9,259	1.06%	大買/
2020/03/26	11	250.45	2	251.00	256.00	9	9,139	0.10%
2020/03/25	35	256.84	16	256.03	256.50	19	9,217	0.21%
2020/03/24	6	236.75	14	240.96	242.50	-8	9,130	-0.09%
2020/03/23	4	220.00	1	209.00	222.50	3	9,079	0.03%
2020/03/20	1	206.50	38	207.76	215.00	-37	9,071	-0.41%
2020/03/19	19	207.05	39	196.26	195.50	-20	8,953	-0.22%
2020/03/18	9	221.33	9	221.67	217.00	0	8,882	0.00%
2020/03/17	8	232.75	9	225.56	219.00	-1	8,936	-0.01%
2020/03/16	7	250.64	3	251.17	236.00	4	8,824	0.05%
2020/03/13	15	216.23	17	224.21	249.50	-2	8,770	-0.02%
2020/03/12	14	249.24	22	240.25	238.00	-8	8,578	-0.09%
2020/03/11	5	270.00	42	265.52	264.00	-37	8,451	-0.44%
2020/03/10	9	268.83	8	271.75	273.50	1	8,562	0.01%
2020/03/09	10	281.80	11	274.50	274.50	-1	8,710	-0.01%
2020/03/06	1	288.00	1	288.00	288.50	0	8,735	0.00%
2020/03/05	5	287.90	8	289.19	290.00	-3	8,898	-0.03%
2020/03/04	2	278.50	4	279.25	279.50	-2	8,940	-0.02%
2020/03/03	3	278.50	0	0.00	277.50	3	8,979	0.03%
2020/03/02	4	266.25	5	271.60	272.50	-1	8,958	-0.01%
2020/02/27	11	278.23	25	283.80	273.50	-14	8,954	-0.16%
2020/02/26	2	284.00	1	284.00	284.00	1	8,910	0.01%
2020/02/25	8	283.38	13	285.35	286.50	-5	8,915	-0.06%
2020/02/24	4	279.00	8	281.94	285.50	-4	8,919	-0.04%
2020/02/21	19	286.34	1	290.00	283.00	18	8,925	0.20%
2020/02/20	11	285.32	13	288.04	289.50	-2	8,875	-0.02%
2020/02/19	15	282.20	11	284.23	280.50	4	8,745	0.05%
2020/02/18	25	286.26	9	281.78	280.00	16	8,692	0.18%
2020/02/17	91	296.43	10	294.60	291.00	81	8,523	0.95%
2020/02/14	117	309.24	7	309.86	307.00	110	8,304	1.32%	大買/鉅額交易
2020/02/13	20	324.28	538	317.30	315.50	-518	8,115	-6.38%	大賣/鉅額交易
2020/02/12	209	309.20	8	311.25	316.00	201	7,839	2.56%	大買/鉅額交易
2020/02/11	14	296.32	14	298.46	302.00	0	7,658	0.00%
2020/02/10	70	286.50	15	288.33	290.50	55	7,652	0.72%
2020/02/07	2	296.00	21	294.14	293.50	-19	7,716	-0.25%
2020/02/06	10	292.50	1	297.00	295.00	9	7,813	0.12%
2020/02/05	2	290.50	21	287.26	292.50	-19	7,736	-0.25%
2020/02/04	2	274.75	0	0.00	275.00	2	7,620	0.03%
2020/02/03	1	270.50	0	0.00	270.50	1	7,671	0.01%
2020/01/31	3	279.33	3	282.00	282.00	0	7,660	0.00%
2020/01/30	4	273.75	5	273.60	275.50	-1	7,732	-0.01%
2020/01/20	1	286.00	14	286.29	286.00	-13	7,977	-0.16%
2020/01/17	0	0.00	6	285.50	285.50	-6	8,044	-0.07%
2020/01/16	3	283.50	44	282.73	284.50	-41	8,130	-0.50%
2020/01/15	2	291.75	36	289.64	288.00	-34	8,123	-0.42%
2020/01/14	1	287.00	57	287.42	288.00	-56	8,121	-0.69%
2020/01/13	0	0.00	51	285.03	285.00	-51	8,103	-0.63%
2020/01/10	4	281.75	5	284.80	286.50	-1	8,123	-0.01%
2020/01/09	6	280.08	8	280.88	284.50	-2	8,179	-0.02%
2020/01/08	26	277.13	32	275.77	275.00	-6	8,426	-0.07%
2020/01/07	10	286.60	7	287.36	288.00	3	8,359	0.04%
2020/01/06	107	288.00	1	288.00	285.00	106	8,408	1.26%	大買/鉅額交易
2020/01/03	26	297.04	8	299.19	295.00	18	8,387	0.21%
2020/01/02	5	300.30	11	303.68	305.00	-6	8,316	-0.07%
2019/12/31	2	297.00	0	0.00	294.00	2	8,276	0.02%
2019/12/30	0	0.00	1	298.00	297.50	-1	8,278	-0.01%
2019/12/27	3	302.17	110	305.04	298.50	-107	8,317	-1.29%	大賣/鉅額交易
2019/12/26	2	297.50	2	299.50	300.00	0	8,232	0.00%
2019/12/25	1	295.50	18	295.00	295.00	-17	8,188	-0.21%
2019/12/24	4	291.88	2	293.50	293.50	2	8,252	0.02%
2019/12/23	3	285.67	2	287.00	288.00	1	8,281	0.01%
2019/12/20	20	286.65	9	286.39	283.00	11	8,319	0.13%
2019/12/19	46	293.68	2	291.50	291.50	44	8,349	0.53%
2019/12/18	62	298.47	2	301.00	301.00	60	8,266	0.73%
2019/12/17	5	301.70	22	303.30	300.50	-17	8,325	-0.20%
2019/12/16	5	296.30	82	297.70	295.50	-77	8,315	-0.93%
2019/12/13	5	301.90	4	296.25	296.00	1	8,740	0.01%
2019/12/12	3	293.17	22	293.27	298.00	-19	8,808	-0.22%
2019/12/11	12	286.79	2	286.00	286.00	10	8,621	0.12%
2019/12/10	20	284.08	4	287.13	285.00	16	8,648	0.18%
2019/12/09	0	0.00	1	294.50	294.50	-1	8,555	-0.01%
2019/12/06	103	292.31	2	291.00	290.00	101	8,608	1.17%	大買/鉅額交易
2019/12/05	8	288.31	5	292.00	292.00	3	8,593	0.03%
2019/12/04	4	284.00	0	0.00	282.00	4	8,496	0.05%
2019/12/03	9	293.72	0	0.00	291.00	9	8,496	0.11%
2019/12/02	9	288.94	7	291.43	298.00	2	8,433	0.02%
2019/11/29	8	299.75	0	0.00	302.50	8	8,333	0.10%
2019/11/28	8	308.69	2	310.00	306.00	6	8,233	0.07%
2019/11/27	0	0.00	3	315.50	315.00	-3	8,196	-0.04%
2019/11/26	4	311.38	4	312.75	311.50	0	8,258	0.00%
2019/11/25	1	308.00	0	0.00	306.50	1	8,364	0.01%
2019/11/22	4	305.88	1	306.00	305.50	3	8,450	0.04%
2019/11/21	83	304.33	0	0.00	314.50	83	8,476	0.98%
2019/11/20	275	311.69	1	311.00	308.50	274	8,492	3.23%	大買/鉅額交易
2019/11/19	22	317.16	4	318.50	325.00	18	8,573	0.21%
2019/11/18	22	324.93	231	324.33	324.00	-209	8,600	-2.43%	大賣/鉅額交易
2019/11/15	21	322.81	4	325.25	321.00	17	8,751	0.19%
2019/11/14	2	315.50	2	318.00	318.00	0	8,767	0.00%
2019/11/13	1	315.00	1	315.00	316.00	0	8,857	0.00%
2019/11/11	2	304.50	0	0.00	305.00	2	9,139	0.02%
2019/11/08	6	309.33	2	308.00	312.50	4	9,242	0.04%
2019/11/07	216	316.24	12	315.67	307.00	204	9,307	2.19%	大買/鉅額交易
2019/11/06	3	324.83	0	0.00	323.00	3	9,373	0.03%
2019/11/05	1	330.00	7	334.14	335.50	-6	9,407	-0.06%
2019/11/04	2	325.25	7	323.50	323.50	-5	9,536	-0.05%
2019/11/01	9	320.11	5	319.70	324.50	4	9,647	0.04%
2019/10/31	6	322.83	7	327.21	318.00	-1	9,814	-0.01%
2019/10/30	64	322.27	63	331.98	333.00	1	9,822	0.01%
2019/10/29	6	333.00	5	332.10	330.00	1	9,969	0.01%
2019/10/28	16	334.31	343	337.26	343.50	-327	10,054	-3.25%	大賣/鉅額交易
2019/10/25	122	316.75	4	316.25	315.00	118	9,834	1.20%	大買/鉅額交易
2019/10/24	116	312.10	8	313.75	320.00	108	9,891	1.09%	大買/鉅額交易
2019/10/23	76	312.95	3	310.67	313.00	73	9,982	0.73%
2019/10/22	28	305.89	6	306.00	305.50	22	10,155	0.22%
2019/10/21	4	305.50	3	304.17	302.50	1	10,384	0.01%
2019/10/18	3	308.83	4	310.47	307.00	-1	10,715	-0.01%
2019/10/17	11	308.73	4	307.13	314.50	7	10,907	0.06%
2019/10/16	10	307.20	25	307.58	306.00	-15	10,850	-0.14%
2019/10/15	13	296.42	9	300.00	299.00	4	10,647	0.04%
2019/10/14	4	294.25	99	294.15	294.00	-95	10,584	-0.90%
2019/10/09	9	288.44	105	292.40	284.50	-96	10,522	-0.91%	大賣/
2019/10/08	8	290.25	4	292.50	285.00	4	10,511	0.04%
2019/10/07	98	288.63	9	288.33	290.50	89	10,610	0.84%
2019/10/04	101	284.88	0	0.00	284.00	101	10,666	0.95%	大買/鉅額交易
2019/10/03	2	281.25	2	284.00	287.00	0	10,718	0.00%
2019/10/02	2	282.25	3	281.83	282.00	-1	10,728	-0.01%
2019/10/01	3	279.67	2	281.00	279.00	1	10,883	0.01%
2019/09/27	2	279.25	18	275.67	278.50	-16	11,085	-0.14%
2019/09/26	6	289.08	0	0.00	284.00	6	11,160	0.05%
2019/09/25	19	286.37	4	285.63	289.00	15	11,294	0.13%
2019/09/24	16	291.78	14	293.00	285.00	2	11,350	0.02%
2019/09/23	2	291.75	3	291.50	292.50	-1	11,256	-0.01%
2019/09/20	4	290.88	6	289.50	291.50	-2	11,284	-0.02%
2019/09/19	6	289.75	4	289.13	289.50	2	11,245	0.02%
2019/09/18	8	287.63	42	289.94	290.50	-34	11,228	-0.30%
2019/09/17	10	271.25	4	272.25	274.00	6	10,850	0.06%
2019/09/16	0	0.00	1	262.00	264.00	-1	10,820	-0.01%
2019/09/12	3	268.00	14	268.18	265.50	-11	10,913	-0.10%
2019/09/10	13	257.35	0	0.00	257.50	13	11,418	0.11%
2019/09/09	4	266.13	5	268.10	264.50	-1	11,531	-0.01%
2019/09/06	6	270.42	6	266.92	266.00	0	11,785	0.00%
2019/09/05	5	272.40	16	276.56	269.00	-11	11,818	-0.09%
2019/09/04	4	268.88	3	266.83	269.50	1	11,793	0.01%
2019/09/03	5	264.90	2	265.50	262.00	3	11,966	0.03%
2019/09/02	3	259.33	2	261.00	262.00	1	12,073	0.01%
2019/08/30	2	262.00	2	262.25	260.50	0	12,209	0.00%
2019/08/29	2	255.25	2	253.75	259.00	0	12,400	0.00%
2019/08/28	16	256.50	3	253.17	253.00	13	12,711	0.10%
2019/08/27	5	263.10	8	263.56	259.00	-3	12,796	-0.02%
2019/08/26	7	262.14	3	261.83	264.50	4	12,990	0.03%
2019/08/23	6	264.17	4	263.75	269.00	2	13,110	0.02%
2019/08/22	3	272.67	3	272.33	266.00	0	13,276	0.00%
2019/08/21	1	269.50	5	272.00	274.50	-4	13,266	-0.03%
2019/08/20	4	270.63	7	270.36	268.50	-3	13,378	-0.02%
2019/08/19	1	268.00	1	269.00	270.00	0	13,476	0.00%
2019/08/16	7	263.21	8	262.19	262.50	-1	13,655	-0.01%
2019/08/15	10	259.60	1	261.00	259.50	9	14,022	0.06%
2019/08/14	7	269.93	12	268.88	265.50	-5	14,290	-0.03%
2019/08/13	3	262.33	3	267.67	260.50	0	14,414	0.00%
2019/08/12	5	272.20	3	268.83	265.50	2	14,829	0.01%
2019/08/08	4	271.25	4	273.25	274.00	0	14,978	0.00%
2019/08/07	2	265.50	1	262.00	262.00	1	14,928	0.01%
2019/08/06	7	257.79	18	261.56	263.50	-11	14,924	-0.07%
2019/08/05	2	251.75	3	252.67	250.00	-1	14,769	-0.01%
2019/08/02	23	253.41	4	255.38	251.00	19	14,735	0.13%
2019/08/01	4	267.63	4	269.25	268.00	0	14,604	0.00%
2019/07/31	2	269.75	2	267.75	268.00	0	14,598	0.00%
2019/07/30	3	264.50	4	265.75	272.00	-1	14,394	-0.01%
2019/07/29	1	273.50	3.1	271.37	266.00	-2.1	14,304	-0.01%
2019/07/26	1	269.00	2	269.50	275.00	-1	14,248	-0.01%
2019/07/25	6	273.00	8	273.88	272.50	-2	14,173	-0.01%
2019/07/24	12	271.50	12	270.58	276.00	0	14,131	0.00%
2019/07/23	10	264.15	8	263.31	262.50	2	14,172	0.01%
2019/07/22	6	255.83	20	255.33	260.00	-14	14,277	-0.10%
2019/07/19	5	236.30	85	235.52	236.50	-80	13,962	-0.57%
2019/07/18	1	227.50	2	225.50	227.00	-1	13,819	-0.01%
2019/07/17	1	229.00	163	228.01	227.00	-162	13,893	-1.17%	大賣/鉅額交易
2019/07/16	7	224.14	3	223.83	224.00	4	13,923	0.03%
2019/07/15	4	221.25	21	222.57	221.50	-17	14,157	-0.12%
2019/07/12	242	220.15	1	220.00	220.00	241	14,556	1.66%	大買/鉅額交易
2019/07/11	4	226.75	2	226.75	223.50	2	14,620	0.01%
2019/07/10	0	0.00	232	221.71	222.00	-232	14,533	-1.60%	大賣/鉅額交易
2019/07/09	211	217.23	2	219.50	222.00	209	14,529	1.44%	大買/鉅額交易
2019/07/08	15	215.87	2	214.50	218.00	13	14,503	0.09%
2019/07/05	5	219.10	4	218.50	216.50	1	14,567	0.01%
2019/07/04	9	221.17	257	222.50	221.00	-248	14,438	-1.72%	大賣/鉅額交易
2019/07/03	239	211.82	2	216.50	217.00	237	14,300	1.66%	大買/鉅額交易
2019/07/02	24	216.42	120	217.00	218.00	-96	14,320	-0.67%	大賣/
2019/07/01	2	210.50	8	212.94	213.00	-6	14,185	-0.04%
2019/06/28	3	201.83	6	200.17	199.00	-3	14,232	-0.02%
2019/06/27	12	199.38	8	198.00	197.00	4	14,323	0.03%
2019/06/26	95	196.13	10	201.05	195.50	85	14,513	0.59%
2019/06/25	1	199.00	2	197.25	198.50	-1	14,654	-0.01%
2019/06/24	2	197.75	3	198.33	198.50	-1	14,845	-0.01%
2019/06/21	6	203.92	2	205.00	197.00	4	14,913	0.03%
2019/06/20	3	200.17	5	200.20	200.50	-2	14,858	-0.01%
2019/06/19	25	198.32	409	195.50	200.00	-384	14,992	-2.56%	大賣/鉅額交易
2019/06/18	57	184.62	15	185.70	187.50	42	14,709	0.29%
2019/06/17	8	180.25	4	180.00	183.50	4	14,636	0.03%
2019/06/14	229	184.17	8	181.50	176.50	221	14,765	1.50%	大買/鉅額交易
2019/06/13	121	185.09	2	186.25	188.50	119	14,969	0.79%	大買/鉅額交易
2019/06/12	14	185.00	20	186.63	187.00	-6	15,425	-0.04%
2019/06/11	34	183.37	163	182.44	187.00	-129	15,519	-0.83%	大賣/鉅額交易
2019/06/10	11	177.91	10	178.05	180.50	1	15,322	0.01%
2019/06/06	142	172.18	2	172.00	169.50	140	15,190	0.92%	大買/鉅額交易
2019/06/05	14	180.32	433	175.82	175.50	-419	15,103	-2.77%	大賣/鉅額交易
2019/06/04	33	182.15	274	182.02	178.00	-241	15,102	-1.60%	大賣/鉅額交易
2019/06/03	3	172.33	6	173.75	176.00	-3	14,898	-0.02%
2019/05/31	53	174.76	10	172.25	174.50	43	14,748	0.29%
2019/05/30	14	166.18	6	163.33	164.50	8	14,567	0.05%
2019/05/29	15	155.73	18	156.14	163.50	-3	14,555	-0.02%
2019/05/28	8	157.88	8	159.38	159.00	0	14,412	0.00%
2019/05/27	127	158.33	17	159.79	157.50	110	14,533	0.76%	大買/鉅額交易
2019/05/24	347	164.17	12	164.00	160.50	335	14,667	2.28%	大買/鉅額交易
2019/05/23	166	157.71	6	159.42	167.00	160	14,503	1.10%	大買/鉅額交易
2019/05/22	28	168.18	18	171.06	163.50	10	14,386	0.07%
2019/05/21	29	158.55	19	160.29	160.00	10	14,157	0.07%
2019/05/20	14	163.79	16	165.75	168.50	-2	14,024	-0.01%
2019/05/17	21	173.21	18	170.00	165.00	3	13,853	0.02%
2019/05/16	25	189.58	15	193.27	181.00	10	13,720	0.07%
2019/05/15	15	198.57	13	195.42	200.50	2	13,730	0.01%
2019/05/14	5	189.70	3	191.00	194.00	2	13,889	0.01%
2019/05/13	6	198.33	6	198.50	193.00	0	14,082	0.00%
2019/05/10	4	202.88	3	200.17	204.50	1	14,213	0.01%
2019/05/09	5	200.90	4	199.38	200.00	1	14,204	0.01%
2019/05/08	7	204.43	5	205.60	206.00	2	14,171	0.01%
2019/05/07	3	205.33	2	204.75	203.50	1	14,258	0.01%
2019/05/06	11	201.82	11	202.32	201.00	0	14,669	0.00%
2019/05/03	6	210.25	8	211.00	213.00	-2	14,718	-0.01%
2019/05/02	4	206.25	3	207.67	208.00	1	14,752	0.01%
2019/04/30	8	202.88	9	204.56	207.00	-1	14,893	-0.01%
2019/04/29	14	198.46	19	195.84	204.00	-5	15,028	-0.03%
2019/04/26	18	211.22	32	210.58	207.00	-14	14,775	-0.09%
2019/04/25	8	227.38	13	224.96	229.50	-5	14,433	-0.03%
2019/04/24	6	228.16	6	228.75	227.00	0	14,532	0.00%
2019/04/23	11	225.82	10	224.70	229.50	1	14,473	0.01%
2019/04/22	14	221.96	19	222.39	225.50	-5	14,383	-0.03%
2019/04/19	31	225.50	13	223.50	220.00	18	14,337	0.13%
2019/04/18	13	234.62	32	234.27	229.00	-19	14,102	-0.13%
2019/04/17	13	218.31	5	218.60	219.00	8	13,675	0.06%
2019/04/16	5	214.90	4	214.88	213.00	1	13,623	0.01%
2019/04/15	1	213.50	1	212.50	213.00	0	13,594	0.00%
2019/04/12	5	208.30	3	204.83	205.00	2	13,628	0.01%
2019/04/11	8	217.19	13	219.42	211.00	-5	13,675	-0.04%
2019/04/10	3	214.00	3	214.00	212.00	0	13,565	0.00%
2019/04/09	5	215.80	1	211.50	211.00	4	13,622	0.03%
2019/04/08	2	216.28	7	219.43	219.50	-5	13,591	-0.04%
2019/04/03	2	205.25	1	204.00	205.00	1	13,535	0.01%
2019/04/02	6.1	212.29	11	212.50	207.50	-5	13,598	-0.04%
2019/04/01	8	214.75	8	212.94	211.00	0	13,493	0.00%
2019/03/29	12	216.25	24	216.65	217.50	-12	13,295	-0.09%
2019/03/28	10	209.05	11	210.50	211.50	-1	13,237	-0.01%
2019/03/27	14	208.57	8	207.56	204.00	6	13,144	0.05%
2019/03/26	6	199.50	9	202.50	205.00	-3	12,973	-0.02%
2019/03/25	3	194.50	7	193.36	194.00	-4	13,026	-0.03%
2019/03/22	9	206.11	5	207.06	200.50	4	13,000	0.03%
2019/03/21	2	200.00	2	198.50	199.50	0	12,818	0.00%
2019/03/20	2	200.75	4	200.13	199.50	-2	12,832	-0.02%
2019/03/19	6	200.00	9	201.56	204.50	-3	12,748	-0.02%
2019/03/18	23	200.74	16	200.91	197.50	7	12,509	0.06%
2019/03/15	11	188.50	87	191.21	192.50	-76	12,094	-0.63%
2019/03/14	11	171.05	16	171.38	175.00	-5	11,692	-0.04%
2019/03/13	10	164.45	9	163.22	164.50	1	11,596	0.01%
2019/03/12	11	164.95	11	163.91	162.00	0	11,693	0.00%
2019/03/11	7	161.79	8	162.63	161.00	-1	11,801	-0.01%
2019/03/08	8	157.31	5	157.90	162.50	3	12,010	0.02%
2019/03/07	10	165.90	9	165.16	160.00	1	12,103	0.01%
2019/03/06	3	171.67	4	172.50	172.00	-1	12,101	-0.01%
2019/03/05	9	175.67	3	173.50	173.00	6	12,181	0.05%
2019/03/04	6	177.67	13	177.96	180.00	-7	12,413	-0.06%
2019/02/27	13	173.38	13	172.46	175.00	0	12,395	0.00%
2019/02/26	25	178.82	32	178.73	175.00	-7	12,504	-0.06%
2019/02/25	13	175.35	26	177.04	177.50	-13	12,357	-0.11%
2019/02/22	7	169.00	5	166.50	168.00	2	12,141	0.02%
2019/02/21	20	168.85	19	170.71	171.00	1	12,142	0.01%
2019/02/20	16	173.56	8	172.50	168.00	8	12,042	0.07%
2019/02/19	17	169.29	19	170.13	171.00	-2	11,894	-0.02%
2019/02/18	3	161.50	5	162.90	163.00	-2	11,787	-0.02%
2019/02/15	8	162.50	16	163.47	160.50	-8	11,927	-0.07%
2019/02/14	17	163.41	4.1	166.98	158.00	12.9	11,517	0.11%
2019/02/13	12	176.04	4	176.88	166.50	8	11,357	0.07%
2019/02/12	9	165.83	18	167.25	174.00	-9	11,184	-0.08%
2019/02/11	18	156.08	15	155.73	161.50	3	11,073	0.03%
2019/01/30	9	150.61	13.2	150.03	149.50	-4.2	11,009	-0.04%
2019/01/29	12	145.83	4	146.00	148.00	8	11,194	0.07%
2019/01/28	13	151.46	24	150.92	150.00	-11	11,379	-0.10%
2019/01/25	7	147.07	23	149.83	152.00	-16	11,487	-0.14%
2019/01/24	23	140.22	11	139.82	142.00	12	11,255	0.11%
2019/01/23	11	136.23	25	136.88	138.50	-14	11,247	-0.12%
2019/01/22	11	136.36	10	137.15	136.50	1	11,231	0.01%
2019/01/21	6	135.00	39	132.35	135.00	-33	11,220	-0.29%
2019/01/18	1	124.00	28	126.05	126.00	-27	11,252	-0.24%
2019/01/16	29	124.52	12	123.25	122.00	17	11,694	0.15%
2019/01/15	16	125.81	16	125.94	126.00	0	11,801	0.00%
2019/01/14	4	124.50	3	125.00	124.00	1	11,890	0.01%
2019/01/11	9	122.39	11	122.86	123.00	-2	12,077	-0.02%
2019/01/10	12	121.88	8	120.88	120.00	4	12,032	0.03%
2019/01/09	4	119.88	3	119.83	120.00	1	12,092	0.01%
2019/01/08	5	119.20	4	119.00	116.50	1	12,231	0.01%
2019/01/07	8	117.63	9	116.61	115.50	-1	12,366	-0.01%
2019/01/04	4	113.25	14	112.46	114.00	-10	12,554	-0.08%
2019/01/03	7	115.36	5	115.00	114.00	2	12,783	0.02%
2019/01/02	4	119.75	1	119.50	121.00	3	12,917	0.02%
2018/12/28	2	121.50	11	121.95	118.00	-9	12,977	-0.07%
2018/12/27	6	119.50	6	119.67	119.00	0	13,015	0.00%
2018/12/26	45	120.89	6	117.83	115.00	39	12,998	0.30%
2018/12/25	6	117.42	16	119.94	121.50	-10	12,931	-0.08%
2018/12/24	4	118.25	1	119.00	118.00	3	12,826	0.02%
2018/12/21	19	113.29	2	118.00	119.50	17	12,907	0.13%
2018/12/20	11	120.41	16	117.34	116.50	-5	12,820	-0.04%
2018/12/19	14	125.96	8	127.44	124.00	6	12,767	0.05%
2018/12/18	8	125.69	14	126.25	126.00	-6	12,794	-0.05%
2018/12/17	5	122.40	6	122.00	123.50	-1	12,817	-0.01%
2018/12/14	4	117.75	0	0.00	118.00	4	12,938	0.03%
2018/12/13	2	123.00	3	121.50	121.50	-1	13,086	-0.01%
2018/12/12	10	122.25	15	122.77	122.50	-5	13,197	-0.04%
2018/12/11	9	117.39	5	117.60	118.00	4	13,201	0.03%
2018/12/10	4	113.00	5	113.20	115.00	-1	13,562	-0.01%
2018/12/07	11	119.09	11	117.05	116.50	0	13,730	0.00%
2018/12/06	3	118.83	3	113.67	114.00	0	13,749	0.00%
2018/12/05	15	124.53	2	123.00	122.50	13	13,691	0.09%
2018/12/04	23	135.85	19	136.24	131.00	4	13,700	0.03%
2018/12/03	8	134.94	86	134.70	137.00	-78	13,658	-0.57%
2018/11/30	16	123.97	18	127.00	126.50	-2	13,512	-0.01%
2018/11/29	7	124.14	4	121.75	120.00	3	13,689	0.02%
2018/11/28	14	119.82	19	120.03	120.50	-5	13,647	-0.04%
2018/11/27	8	111.31	19	117.05	119.00	-11	13,506	-0.08%
2018/11/26	4	107.50	8	108.56	109.00	-4	13,183	-0.03%
2018/11/23	5	107.40	6	106.58	104.00	-1	13,101	-0.01%
2018/11/22	6	106.50	7	103.86	103.00	-1	12,887	-0.01%
2018/11/21	3	102.33	3	104.17	105.50	0	12,829	0.00%
2018/11/20	3	103.00	8	102.26	102.50	-5	12,779	-0.04%
2018/11/19	5	99.60	5	101.00	102.00	0	12,766	0.00%
2018/11/16	5	100.12	6	99.85	97.00	-1	12,801	-0.01%
2018/11/15	8	95.20	9	94.56	97.50	-1	12,877	-0.01%
2018/11/14	8	96.56	2	99.60	95.80	6	12,790	0.05%
2018/11/13	2	97.70	0	0.00	97.70	2	12,579	0.02%
2018/11/12	34	107.62	1	107.50	108.50	33	12,658	0.26%
2018/11/09	10	109.75	0	0.00	113.50	10	12,623	0.08%
2018/11/08	22	116.77	8	114.69	113.50	14	12,628	0.11%
2018/11/07	10	116.65	8	116.38	117.00	2	12,431	0.02%
2018/11/06	26	113.08	16	114.38	109.50	10	12,296	0.08%
2018/11/05	4.1	112.35	14	114.61	121.50	-9.9	12,065	-0.08%
2018/11/02	9	108.44	19	110.79	110.50	-10	11,790	-0.08%
2018/11/01	11	99.27	18	102.58	104.50	-7	11,553	-0.06%
2018/10/31	6	96.10	9	95.38	95.00	-3	11,393	-0.03%
2018/10/30	12	92.17	4	89.85	90.00	8	11,235	0.07%
2018/10/29	7	91.13	7	91.21	91.60	0	11,178	0.00%
2018/10/26	21	91.83	4	88.33	88.00	17	11,006	0.15%
2018/10/25	0	0.00	4	91.83	95.20	-4	10,771	-0.04%
2018/10/24	27	99.43	14	100.26	97.20	13	10,657	0.12%
2018/10/23	20	110.98	43	109.00	108.00	-23	10,437	-0.22%
2018/10/22	35	121.19	5	121.10	120.00	30	10,230	0.29%
2018/10/19	5	117.90	3	118.17	120.50	2	10,509	0.02%
2018/10/18	4	117.63	3	118.17	116.00	1	11,083	0.01%
2018/10/17	12	119.63	14	119.54	118.00	-2	10,978	-0.02%
2018/10/16	9	121.39	16	119.84	116.50	-7	10,808	-0.06%
2018/10/15	11	117.86	9	120.28	125.00	2	10,732	0.02%
2018/10/12	20	117.18	6	115.50	119.00	14	10,562	0.13%
2018/10/11	0	0.00	18.3	96.93	109.00	-18.3	10,393	-0.18%
2018/10/09	7.3	109.43	9	109.94	107.00	-1.8	10,149	-0.02%
2018/10/08	6	117.67	4	122.00	118.50	2	10,009	0.02%
2018/10/05	8	119.25	4	121.88	119.00	4	10,126	0.04%
2018/10/04	11	131.59	2	132.00	132.00	9	10,030	0.09%
2018/10/03	2	135.75	11	134.09	134.50	-9	10,065	-0.09%
2018/10/02	4	137.75	2	139.00	138.00	2	10,057	0.02%
2018/10/01	28	138.00	5.5	140.12	140.00	22.6	10,039	0.22%
2018/09/28	3	134.33	0	0.00	134.50	3	10,031	0.03%
2018/09/27	2.2	132.57	1	133.00	133.00	1.2	9,983	0.01%
2018/09/26	0	0.00	2	131.50	131.00	-2	9,934	-0.02%
2018/09/25	1.2	133.50	0	0.00	133.50	1.2	9,985	0.01%
2018/09/21	8	127.81	6	127.58	131.00	2	9,863	0.02%
2018/09/20	22	128.93	8	128.50	124.00	14	9,651	0.15%
2018/09/19	8	138.44	2	139.50	133.50	6	9,449	0.06%
2018/09/18	6	138.17	8	140.25	142.00	-2	9,250	-0.02%
2018/09/17	5	141.60	12	139.04	143.00	-7	9,089	-0.08%
2018/09/14	7	135.36	6	135.75	138.50	1	9,021	0.01%
2018/09/13	16	136.19	1	138.00	136.00	15	8,593	0.17%
2018/09/12	3.1	143.66	0	0.00	143.50	3.1	8,338	0.04%
2018/09/11	1	160.50	2	159.50	159.00	-1	8,200	-0.01%
2018/09/10	3	160.33	2	156.75	155.50	1	8,100	0.01%
2018/09/07	3	176.00	10	176.00	172.50	-7	7,982	-0.09%
2018/09/06	2	187.50	3	188.33	183.00	-1	7,840	-0.01%
2018/09/05	13	183.31	9	184.78	187.00	4	7,694	0.05%
2018/09/04	0	0.00	14	176.43	177.00	-14	7,238	-0.19%
2018/09/03	0	0.00	2	164.25	161.00	-2	7,171	-0.03%
2018/08/31	3	165.00	1	165.00	166.50	2	7,261	0.03%
2018/08/30	6	165.33	11	164.82	166.00	-5	7,253	-0.07%
2018/08/29	9	161.44	0	0.00	161.00	9	7,211	0.12%
2018/08/28	4	166.63	5	165.20	161.00	-1	7,219	-0.01%
2018/08/27	1	161.00	3	162.83	162.50	-2	7,197	-0.03%
2018/08/24	0	0.00	1	157.00	162.00	-1	7,176	-0.01%
2018/08/23	1	159.00	3	159.50	160.00	-2	7,222	-0.03%
2018/08/22	16	163.94	25	164.44	162.50	-9	7,268	-0.12%
2018/08/21	12	157.42	13	158.04	158.50	-1	7,117	-0.01%
2018/08/20	17	152.00	4	150.38	151.00	13	7,064	0.18%
2018/08/17	2	147.50	1	148.00	146.50	1	6,996	0.01%
2018/08/16	2	141.00	1	142.00	144.00	1	6,930	0.01%
2018/08/15	1	148.00	1	147.00	145.50	0	6,820	0.00%
2018/08/14	2	155.75	1	155.50	156.00	1	6,756	0.01%
2018/08/13	1	152.00	13	154.38	153.50	-12	6,797	-0.18%
2018/08/10	4	165.50	4	163.13	165.00	0	6,750	0.00%
2018/08/09	1	165.00	1	163.50	165.00	0	6,737	0.00%
2018/08/08	1	173.00	8	172.75	169.00	-7	6,766	-0.10%
2018/08/07	1	170.00	6	169.58	170.50	-5	6,795	-0.07%
2018/08/06	3	165.00	23	164.98	165.00	-20	6,891	-0.29%
2018/08/03	22	161.80	0	0.00	162.00	22	6,882	0.32%
2018/08/02	2	157.00	2	156.00	156.00	0	6,867	0.00%
2018/08/01	1	156.00	5	156.20	156.00	-4	6,847	-0.06%
2018/07/31	3	147.00	9	148.61	148.00	-6	6,786	-0.09%
2018/07/30	16	150.50	5	148.90	146.00	11	6,718	0.16%
2018/07/27	6	161.58	11	161.91	161.00	-5	6,580	-0.08%
2018/07/26	36	168.10	14	167.21	166.00	22	6,546	0.34%
2018/07/25	50	168.27	29	169.38	165.00	21	6,133	0.34%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	19	231.08	14	229.00	225.00	5	5,591	0.09%
2018/07/19	1	228.50	5	228.00	229.50	-4	5,767	-0.07%
2018/07/18	6	225.33	20	231.00	222.00	-14	5,691	-0.25%
2018/07/17	7	231.71	2	232.50	228.50	5	5,695	0.09%
2018/07/16	32	240.45	9	243.06	239.00	23	5,621	0.41%
2018/07/13	15	234.23	33	234.55	241.00	-18	5,534	-0.33%
2018/07/12	26	219.12	9	218.11	221.00	17	5,439	0.31%
2018/07/11	20	213.10	9	215.67	215.00	11	5,479	0.20%
2018/07/10	8	201.75	0	0.00	207.50	8	5,510	0.15%
2018/07/09	9	197.17	0	0.00	196.50	9	5,570	0.16%
2018/07/05	9	203.56	14	202.43	200.50	-5	5,499	-0.09%
2018/07/04	12	198.21	5	193.60	199.50	7	5,465	0.13%
2018/07/03	9	201.11	3	200.33	194.50	6	5,445	0.11%
2018/07/02	3	223.50	2	218.50	217.00	1	5,376	0.02%
2018/06/29	1	219.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	2	218.75	0	0.00	216.00	2	5,355	0.04%
2018/06/26	2	227.50	2	223.00	228.00	0	5,397	0.00%
2018/06/25	6	224.67	1	230.00	220.00	5	5,449	0.09%
2018/06/22	3	232.83	1	237.00	233.00	2	5,465	0.04%
2018/06/21	7	240.07	0	0.00	238.50	7	5,495	0.13%
2018/06/20	6	235.92	1	234.50	238.00	5	5,581	0.09%
2018/06/19	12	237.75	3	238.83	236.00	9	5,585	0.16%
2018/06/15	4	250.25	8	249.00	245.50	-4	5,595	-0.07%
2018/06/14	1	241.50	4	241.38	241.50	-3	5,617	-0.05%
2018/06/13	1	246.00	2	249.00	244.50	-1	5,659	-0.02%
2018/06/12	9	247.61	3	250.00	247.00	6	5,734	0.10%
2018/06/11	13	242.58	7	242.79	242.50	6	5,828	0.10%
2018/06/08	7	252.86	1	255.00	251.00	6	5,864	0.10%
2018/06/07	1	273.00	0	0.00	269.50	1	6,026	0.02%
2018/06/06	0	0.00	2	272.00	273.00	-2	6,164	-0.03%
2018/06/05	2	260.50	10	260.50	264.00	-8	6,168	-0.13%
2018/06/04	1	257.00	2	259.75	263.50	-1	6,255	-0.02%
2018/06/01	3	247.33	4	248.38	251.50	-1	6,236	-0.02%
2018/05/31	6	247.92	15	248.53	243.50	-9	6,277	-0.14%
2018/05/30	13	250.38	13	248.88	248.00	0	6,181	0.00%
2018/05/29	0	0.00	1	275.00	268.50	-1	6,082	-0.02%
2018/05/28	1	279.00	1	280.00	279.00	0	6,078	0.00%
2018/05/25	21	274.26	1	272.50	274.00	20	6,135	0.33%
2018/05/24	3	277.50	7	275.07	273.50	-4	6,193	-0.06%
2018/05/23	7	271.79	1	269.50	271.50	6	6,232	0.10%
2018/05/22	3	275.67	4	275.38	274.00	-1	6,319	-0.02%
2018/05/21	1	269.50	3	275.00	268.50	-2	6,363	-0.03%
2018/05/18	1	258.00	7	261.50	257.00	-6	6,358	-0.09%
2018/05/17	5	264.00	0	0.00	265.00	5	6,502	0.08%
2018/05/16	0	0.00	1	270.00	265.00	-1	6,546	-0.02%
2018/05/15	6	272.25	0	0.00	269.00	6	6,644	0.09%
2018/05/14	8	271.56	22	273.80	286.50	-14	6,681	-0.21%
2018/05/11	9	262.83	1	263.00	263.00	8	6,557	0.12%
2018/05/10	13.3	258.07	0	0.00	257.00	13.3	6,655	0.20%
2018/05/09	5	238.50	5	243.00	243.00	0	6,712	0.00%
2018/05/08	1	240.50	0	0.00	240.00	1	6,785	0.01%
2018/05/07	1	240.00	1	232.50	230.00	0	6,956	0.00%
2018/05/03	0	0.00	1	232.00	232.00	-1	7,172	-0.01%
2018/05/02	1	234.00	2	230.00	232.00	-1	7,288	-0.01%
2018/04/30	7	226.57	1	225.50	224.50	6	7,445	0.08%
2018/04/27	4	219.88	2	220.00	222.50	2	7,569	0.03%
2018/04/26	7	232.14	3	221.00	218.00	4	7,697	0.05%
2018/04/25	7	230.43	3	230.00	231.00	4	7,572	0.05%
2018/04/23	7	283.57	6	283.00	282.50	1	7,457	0.01%
2018/04/20	3	299.00	0	0.00	297.50	3	7,500	0.04%
2018/04/19	1	310.00	2	312.00	312.00	-1	7,684	-0.01%
2018/04/18	4	302.88	2	302.25	306.00	2	7,953	0.03%
2018/04/17	1	325.00	6	313.50	311.50	-5	7,957	-0.06%
2018/04/16	10	329.70	5	329.70	331.00	5	8,085	0.06%
2018/04/13	3	318.83	6	318.50	318.50	-3	8,134	-0.04%
2018/04/12	0	0.00	4	312.25	309.50	-4	8,079	-0.05%
2018/04/11	0	0.00	1	308.50	306.50	-1	8,184	-0.01%
2018/04/10	1	307.50	1	312.00	306.00	0	8,247	0.00%
2018/04/09	1	308.50	1	307.50	305.50	0	8,381	0.00%
2018/04/03	4	309.50	1	312.00	308.00	3	8,408	0.04%
2018/04/02	1	316.00	0	0.00	310.50	1	8,435	0.01%
2018/03/31	2	314.75	4	313.75	314.50	-2	8,487	-0.02%
2018/03/30	1	319.00	4	318.88	314.00	-3	8,593	-0.03%
2018/03/29	4	312.00	3	313.67	313.00	1	8,684	0.01%
2018/03/28	5	311.40	6	316.25	308.00	-1	8,665	-0.01%
2018/03/27	3	311.50	0	0.00	313.00	3	8,632	0.03%
2018/03/26	1	302.50	0	0.00	302.00	1	8,615	0.01%
2018/03/23	2	299.25	5	297.50	295.00	-3	8,722	-0.03%
2018/03/22	0	0.00	6	312.83	305.00	-6	8,841	-0.07%
2018/03/21	1	318.00	0	0.00	315.00	1	8,986	0.01%
2018/03/20	2	303.75	3	304.50	315.00	-1	9,121	-0.01%
2018/03/19	2	314.50	0	0.00	311.00	2	9,411	0.02%
2018/03/16	5	315.50	3	315.83	315.00	2	9,524	0.02%
2018/03/15	5	317.40	4	319.75	321.50	1	9,732	0.01%
2018/03/14	11	315.64	8	312.56	309.50	3	9,709	0.03%
2018/03/13	14	313.75	13	310.50	315.50	1	9,762	0.01%
2018/03/12	2	292.50	14	294.75	297.00	-12	9,644	-0.12%
2018/03/09	4	275.38	1	276.00	270.00	3	9,732	0.03%
2018/03/08	8	275.00	6	273.25	272.50	2	9,865	0.02%
2018/03/07	0	0.00	1	261.00	265.00	-1	9,809	-0.01%
2018/03/06	4	261.13	5	258.10	264.50	-1	9,941	-0.01%
2018/03/02	1	263.50	0	0.00	260.50	1	10,514	0.01%
2018/03/01	0	0.00	1	265.00	270.00	-1	10,555	-0.01%
2018/02/27	0	0.00	4	271.63	268.50	-4	10,655	-0.04%
2018/02/26	2	267.00	3	266.67	268.00	-1	10,686	-0.01%
2018/02/23	1	263.00	5	262.90	262.50	-4	10,717	-0.04%
2018/02/22	0	0.00	2	255.00	256.50	-2	10,835	-0.02%
2018/02/21	4	256.63	1.5	251.86	256.00	2.6	10,886	0.02%
2018/02/12	2	244.50	4	246.13	243.00	-2	10,927	-0.02%
2018/02/09	1	225.50	5	237.70	249.50	-4	11,078	-0.04%
2018/02/08	1.2	234.96	3	243.67	238.00	-1.9	11,004	-0.02%
2018/02/07	7.3	246.53	10	251.80	242.50	-2.7	10,967	-0.02%
2018/02/06	4	242.63	1	231.50	235.00	3	10,913	0.03%
2018/02/05	5	255.10	1.7	256.71	256.50	3.3	10,879	0.03%
2018/02/02	4	264.75	28	261.88	263.00	-24	10,909	-0.22%
2018/02/01	9.1	258.56	19	260.53	258.50	-9.9	10,886	-0.09%
2018/01/31	14	253.21	16	254.75	261.00	-2	10,866	-0.02%
2018/01/30	19	258.58	22	258.89	252.00	-3	10,866	-0.03%
2018/01/29	2.1	243.19	4	246.38	252.00	-1.9	10,798	-0.02%
2018/01/26	18.2	239.45	9	242.17	239.50	9.2	10,843	0.08%
2018/01/25	11	244.95	9	249.33	240.00	2	10,798	0.02%
2018/01/24	39.2	249.45	6	247.75	249.50	33.2	10,780	0.31%
2018/01/23	7	257.50	1	262.00	255.00	6	10,753	0.06%
2018/01/22	3.2	261.22	9	261.33	269.50	-5.8	10,826	-0.05%
2018/01/19	11	261.77	16	264.56	259.50	-5	10,818	-0.05%
2018/01/18	3	274.17	41	275.82	272.50	-38	10,773	-0.35%
2018/01/17	1	270.00	2	269.50	269.00	-1	10,754	-0.01%
2018/01/16	11	267.32	4	270.88	269.00	7	10,768	0.07%
2018/01/15	6	264.50	12	260.79	265.00	-6	10,666	-0.06%
2018/01/12	49	261.20	26	253.94	252.50	23	10,467	0.22%
2018/01/11	19	268.76	0	0.00	269.00	19	10,245	0.19%
2018/01/10	28	272.05	1	278.00	270.00	27	10,133	0.27%
2018/01/09	6	288.08	4	287.13	280.00	2	10,013	0.02%
2018/01/08	5	300.40	1	302.00	299.00	4	9,879	0.04%
2018/01/05	12	311.17	9	309.28	303.00	3	9,898	0.03%
2018/01/04	22	304.70	5	304.10	303.50	17	9,955	0.17%
2018/01/03	3	294.00	10	291.45	304.00	-7	9,950	-0.07%
2018/01/02	1	275.00	1	283.00	283.00	0	9,872	0.00%