穩懋 (3105)-永豐金-內湖券商分點個股進出

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
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
1,860張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:13:35(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

穩懋 (3105)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	9.5	113.00	10.6	112.52	112.50	-1.1	2,322	-0.05%
2024/12/16	8	111.88	12	112.38	110.00	-4	2,315	-0.17%
2024/12/13	13.5	110.80	20.3	110.91	110.00	-6.8	2,336	-0.29%
2024/12/12	4	114.00	4	114.75	114.00	0	2,303	0.00%
2024/12/11	4	113.50	4	114.25	115.50	0	2,309	0.00%
2024/12/10	2	113.50	1	114.50	113.00	1	2,299	0.04%
2024/12/06	0	116.00	3	114.00	113.50	-3	2,325	-0.13%
2024/12/05	5	115.00	1	115.50	114.50	4	2,317	0.17%
2024/12/04	12.1	119.54	10	119.95	117.50	2.1	2,309	0.09%
2024/12/03	28	117.96	28	115.91	119.00	0	2,343	0.00%
2024/12/02	2	118.00	4	118.00	117.50	-2	2,353	-0.09%
2024/11/29	0	116.00	0	0.00	115.50	0	2,456	0.00%
2024/11/28	6	114.92	10	113.85	115.50	-4	2,517	-0.16%
2024/11/26	3	117.67	2	118.00	118.00	1	2,594	0.04%
2024/11/25	1	121.00	1.1	121.45	120.50	-0.1	2,591	0.00%
2024/11/22	3.1	118.84	4	119.50	118.50	-0.9	2,610	-0.04%
2024/11/21	11	119.09	7	118.43	118.50	4	2,642	0.15%
2024/11/20	6	117.33	6.2	117.77	116.50	-0.2	2,649	-0.01%
2024/11/19	5	115.50	7	116.57	117.00	-2	2,670	-0.07%
2024/11/18	4	116.25	4	116.75	117.00	0	2,669	0.00%
2024/11/15	0.2	117.00	2	116.50	116.00	-1.8	2,680	-0.07%
2024/11/14	5	118.00	10	118.75	116.00	-5	2,710	-0.18%
2024/11/13	1	120.50	1	120.00	119.00	0	2,716	0.00%
2024/11/12	8	118.44	9	118.94	117.50	-1	2,749	-0.04%
2024/11/11	5	120.10	5	117.50	119.50	0	2,756	0.00%
2024/11/08	3.1	117.49	2	119.50	116.50	1.1	2,771	0.04%
2024/11/06	0	0.00	2	116.50	115.50	-2	2,786	-0.07%
2024/11/05	8.2	114.25	8	114.50	115.00	0.2	2,833	0.01%
2024/11/04	1	115.50	2	116.25	115.50	-1	2,899	-0.03%
2024/11/01	6.2	117.27	0	0.00	120.00	6.2	3,046	0.20%
2024/10/30	7.4	122.46	1	124.50	122.00	6.4	3,097	0.21%
2024/10/29	9	122.89	8	122.69	125.00	1	3,173	0.03%
2024/10/28	2.1	123.81	1	126.00	125.00	1.1	3,498	0.03%
2024/10/25	17	128.79	10	129.00	128.50	7	3,625	0.19%
2024/10/23	1	134.00	3	133.00	132.50	-2	3,859	-0.05%
2024/10/22	0	0.00	2	132.00	132.50	-2	3,929	-0.05%
2024/10/18	3.1	131.27	0	0.00	129.50	3.1	4,170	0.07%
2024/10/17	1	130.00	1	131.00	131.00	0	4,248	0.00%
2024/10/15	2	135.00	0	0.00	134.00	2	4,407	0.05%
2024/10/14	1	128.50	1	129.00	129.50	0	4,394	0.00%
2024/10/11	1	129.00	1	130.00	129.00	0	4,506	0.00%
2024/10/09	0	0.00	2.3	129.93	128.50	-2.3	4,578	-0.05%
2024/10/08	1	129.00	11	129.09	129.00	-10	4,668	-0.21%
2024/10/07	1	133.94	3	132.83	134.50	-2	4,723	-0.04%
2024/10/04	0.1	132.65	2	132.25	132.50	-1.9	4,802	-0.04%
2024/10/01	4	138.06	11	138.55	135.00	-7	4,987	-0.14%
2024/09/30	1.1	136.95	1	136.50	136.50	0.1	5,010	0.00%
2024/09/27	2.1	137.00	2	136.50	136.00	0.1	5,073	0.00%
2024/09/26	1	137.50	1	139.50	136.50	0	5,158	0.00%
2024/09/25	2	139.00	3	138.67	138.00	-1	5,516	-0.02%
2024/09/24	3.2	136.94	3	138.67	137.50	0.2	5,953	0.00%
2024/09/23	0	0.00	1	137.50	136.00	-1	5,958	-0.02%
2024/09/20	6	136.00	1	139.50	134.00	5	5,967	0.08%
2024/09/19	10.1	136.95	9	137.44	138.00	1.1	5,966	0.02%
2024/09/18	3	129.67	1	131.00	129.00	2	5,966	0.03%
2024/09/16	2	134.00	3	132.33	131.50	-1	6,101	-0.02%
2024/09/12	1	128.00	1	129.51	130.00	0	6,376	0.00%
2024/09/10	3	127.00	2	124.00	124.00	1	6,607	0.02%
2024/09/09	2	125.50	2	126.25	127.50	0	6,778	0.00%
2024/09/06	2	129.50	2.2	129.35	129.00	-0.2	7,027	0.00%
2024/09/05	1	129.50	1	129.00	129.00	0	7,044	0.00%
2024/09/04	28.4	129.86	0.1	130.00	129.50	28.3	7,042	0.40%
2024/09/03	0	0.00	28.1	141.59	137.50	-28.1	6,993	-0.40%
2024/09/02	1.1	144.94	0.2	145.00	140.50	0.9	6,989	0.01%
2024/08/28	1	134.00	0	0.00	132.50	1	6,781	0.01%
2024/08/27	0	0.00	0.1	132.50	133.50	-0.1	6,776	0.00%
2024/08/26	1.1	133.99	1	134.50	132.00	0.1	6,782	0.00%
2024/08/23	1	134.96	1	131.50	134.50	0	6,761	0.00%
2024/08/22	2	135.25	1	134.02	134.00	1	6,753	0.01%
2024/08/21	0	132.75	1	133.00	132.50	-1	6,731	-0.01%
2024/08/20	2	134.00	0	0.00	134.00	2	6,707	0.03%
2024/08/19	1	133.50	2.6	134.28	133.50	-1.6	6,709	-0.02%
2024/08/16	30.7	133.17	1.2	133.08	133.00	29.5	6,717	0.44%
2024/08/15	0	0.00	30.5	130.16	131.00	-30.5	6,690	-0.46%
2024/08/14	4.1	130.27	4.4	131.55	131.00	-0.3	6,678	0.00%
2024/08/13	0	128.00	0.2	127.00	127.50	-0.2	6,622	0.00%
2024/08/12	10	127.10	1.1	126.55	126.50	8.9	6,634	0.13%
2024/08/09	0.4	124.13	0	0.00	122.50	0.4	6,618	0.01%
2024/08/08	1	122.00	1	121.00	121.50	0	6,583	0.00%
2024/08/07	1.1	123.05	0.1	124.50	124.00	1.1	6,559	0.02%
2024/08/06	1.2	114.55	0.2	119.50	118.50	1	6,507	0.02%
2024/08/05	17.3	119.36	9.6	118.74	117.50	7.7	6,415	0.12%
2024/08/02	16.4	131.15	21.6	131.70	130.00	-5.2	6,246	-0.08%
2024/08/01	90.6	138.25	92	137.12	138.50	-1.4	6,134	-0.02%
2024/07/31	24.5	136.20	21.5	135.97	135.00	3	6,055	0.05%
2024/07/30	17.5	143.33	9.1	147.14	149.00	8.4	5,710	0.15%
2024/07/29	8.8	151.27	3.1	150.02	148.50	5.7	5,541	0.10%
2024/07/26	5.3	153.44	11	153.05	153.00	-5.7	5,425	-0.11%
2024/07/23	1	165.00	3	162.83	160.50	-2	5,381	-0.04%
2024/07/22	10.4	158.02	2.3	160.04	156.00	8.1	5,320	0.15%
2024/07/19	4.8	169.55	5	172.80	166.00	-0.2	5,192	0.00%
2024/07/18	3.2	176.23	5.3	177.67	176.50	-2.1	5,106	-0.04%
2024/07/17	5	179.60	4.8	179.82	181.00	0.2	5,017	0.00%
2024/07/16	2	174.50	0	0.00	173.00	2	4,861	0.04%
2024/07/15	8.1	170.88	0	0.00	171.00	8.1	4,882	0.17%
2024/07/12	7.3	176.74	16.3	175.73	173.00	-8.9	4,849	-0.18%
2024/07/11	1.3	180.63	0	0.00	180.00	1.3	4,750	0.03%
2024/07/10	1.5	179.93	1	179.50	180.00	0.5	4,716	0.01%
2024/07/09	1.1	178.91	2	178.50	177.00	-0.9	4,640	-0.02%
2024/07/08	6	179.83	4	179.63	178.50	2	4,571	0.04%
2024/07/05	5.3	180.22	11.8	178.81	180.50	-6.5	4,527	-0.14%
2024/07/04	11.1	174.60	1	174.50	173.50	10.1	4,383	0.23%
2024/07/03	11.2	173.50	10.3	174.88	174.50	0.9	4,313	0.02%
2024/07/02	5.1	173.17	21	172.74	171.00	-15.9	4,283	-0.37%
2024/07/01	22	177.34	30	178.13	175.00	-8	4,183	-0.19%
2024/06/28	77	171.85	74.2	174.40	174.50	2.8	3,820	0.07%
2024/06/27	0.1	157.00	0	0.00	159.50	0.1	3,347	0.00%
2024/06/26	6.1	159.07	1	160.00	157.50	5.1	3,297	0.15%
2024/06/25	3	156.50	7.1	156.92	158.00	-4.1	3,273	-0.12%
2024/06/24	1	160.50	0.1	161.50	158.00	0.9	3,229	0.03%
2024/06/21	11	163.05	11.2	162.78	163.50	-0.2	3,171	-0.01%
2024/06/20	16	160.50	4	160.63	160.50	12	3,047	0.39%
2024/06/19	10	157.05	10	158.55	155.50	0	2,951	0.00%
2024/06/18	1	155.00	0	0.00	154.00	1	2,779	0.04%
2024/06/17	53	155.08	47	152.54	155.00	6	2,740	0.22%
2024/06/14	2.3	153.67	15	153.70	153.50	-12.8	2,673	-0.48%
2024/06/13	18.2	152.80	37.1	150.64	153.00	-18.9	2,494	-0.76%
2024/06/12	1	140.00	0	0.00	139.50	1	2,296	0.04%
2024/06/11	0.1	137.50	0	0.00	137.00	0.1	2,310	0.00%
2024/06/07	0	0.00	1	138.50	137.50	-1	2,361	-0.04%
2024/06/06	2	138.50	0	0.00	138.00	2	2,393	0.08%
2024/06/05	6	139.50	0	0.00	139.00	6	2,404	0.25%
2024/06/04	0.4	141.25	0	0.00	140.00	0.4	2,459	0.02%
2024/06/03	2.1	140.61	1	142.00	140.50	1.1	2,570	0.04%
2024/05/31	0.2	143.50	0	0.00	141.50	0.2	2,592	0.01%
2024/05/30	0	142.50	0	0.00	142.50	0	2,675	0.00%
2024/05/29	0	0.00	2	144.50	144.50	-2	2,685	-0.07%
2024/05/28	5	144.00	1	144.00	143.50	4	2,703	0.15%
2024/05/24	2	138.50	2	140.50	140.00	0	2,745	0.00%
2024/05/23	2	141.25	0	0.00	140.50	2	2,773	0.07%
2024/05/22	0	0.00	3	143.33	142.50	-3	2,810	-0.11%
2024/05/21	7	142.43	0	0.00	140.50	7	2,839	0.25%
2024/05/17	6	141.58	0	0.00	141.50	6	2,945	0.20%
2024/05/16	1	143.50	6	143.25	143.00	-5	3,074	-0.16%
2024/05/15	0	0.00	1	140.00	139.50	-1	3,065	-0.03%
2024/05/14	2	139.50	1	140.00	140.00	1	3,157	0.03%
2024/05/13	1	139.00	0.3	139.50	140.00	0.7	3,201	0.02%
2024/05/10	3	139.17	0	0.00	140.00	3	3,254	0.09%
2024/05/08	0.1	141.50	0	0.00	141.50	0.1	3,283	0.00%
2024/05/07	2	140.50	0.1	141.50	141.00	1.9	3,315	0.06%
2024/05/03	5	146.00	15	143.50	143.50	-10	3,349	-0.30%
2024/05/02	7	143.86	1	144.00	143.50	6	3,355	0.18%
2024/04/30	1	147.50	4.2	148.40	146.00	-3.2	3,387	-0.09%
2024/04/29	17	146.68	13	145.38	145.00	4	3,355	0.12%
2024/04/25	3	141.34	1	142.00	143.00	2	3,331	0.06%
2024/04/24	2	143.51	2	143.00	145.00	0	3,330	0.00%
2024/04/23	0	0.00	0	138.50	140.00	0	3,352	0.00%
2024/04/22	1.1	141.03	3.5	138.00	137.00	-2.4	3,364	-0.07%
2024/04/19	8.2	138.61	13	140.15	140.00	-4.9	3,365	-0.14%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	1	143.00	6	143.67	143.00	-5	3,304	-0.15%
2024/04/12	0	0.00	0.1	153.00	150.50	-0.1	3,307	0.00%
2024/04/11	3	154.33	1	154.00	154.50	2	3,291	0.06%
2024/04/10	0.2	152.50	5	152.90	153.50	-4.9	3,328	-0.15%
2024/04/09	0.2	148.00	1	147.50	148.50	-0.9	3,360	-0.03%
2024/04/08	5.3	144.31	9	144.72	143.50	-3.7	3,327	-0.11%
2024/04/03	1	148.01	10	147.50	147.50	-9	3,286	-0.27%
2024/04/02	2	147.50	0	0.00	149.00	2	3,290	0.06%
2024/04/01	0.1	149.50	4	145.88	148.00	-4	3,291	-0.12%
2024/03/29	2	146.25	0	0.00	146.00	2	3,290	0.06%
2024/03/28	18	145.50	2	146.50	145.50	16	3,312	0.48%
2024/03/27	3	147.50	1	147.50	147.00	2	3,315	0.06%
2024/03/26	7	150.00	2	149.00	149.00	5	3,324	0.15%
2024/03/25	5	154.50	2	154.00	153.50	3	3,337	0.09%
2024/03/22	0	0.00	1	152.50	153.50	-1	3,451	-0.03%
2024/03/21	0	0.00	2	153.25	154.50	-2	3,496	-0.06%
2024/03/20	1	153.00	2	153.50	153.00	-1	3,576	-0.03%
2024/03/19	6	154.99	16.8	156.52	157.00	-10.8	3,580	-0.30%
2024/03/18	15	146.83	0.1	147.50	149.00	14.9	3,510	0.43%
2024/03/15	1.5	143.67	1	145.50	145.50	0.5	3,527	0.01%
2024/03/14	11	145.50	2	145.50	145.50	9	3,504	0.26%
2024/03/13	8.4	148.02	3	147.50	147.50	5.4	3,524	0.15%
2024/03/12	26	153.40	24	151.04	153.00	2	3,528	0.06%
2024/03/11	0	0.00	2	155.98	153.00	-2	3,532	-0.06%
2024/03/08	41	153.45	41	156.74	153.00	0	3,645	0.00%
2024/03/07	5	157.10	1	157.00	156.50	4	3,738	0.11%
2024/03/06	4.1	152.51	4	153.63	152.50	0.1	3,665	0.00%
2024/03/05	5.1	158.52	0.8	155.07	155.00	4.4	3,851	0.11%
2024/03/04	0.7	157.14	5	157.20	156.00	-4.3	3,876	-0.11%
2024/03/01	9	155.67	0	0.00	155.50	9	3,952	0.23%
2024/02/29	0	153.00	0	0.00	152.00	0	4,142	0.00%
2024/02/27	4.1	153.37	1.1	152.17	152.00	3	4,486	0.07%
2024/02/26	2	156.50	2.1	157.26	157.00	-0.1	4,737	0.00%
2024/02/23	0	160.00	1	159.50	158.00	-1	4,751	-0.02%
2024/02/22	0.1	162.50	0	0.00	162.50	0.1	4,741	0.00%
2024/02/21	12.1	161.75	3.6	162.67	161.00	8.6	4,732	0.18%
2024/02/20	21	161.14	19	160.34	161.00	2	4,712	0.04%
2024/02/19	0.3	161.50	4	162.50	160.50	-3.7	4,675	-0.08%
2024/02/16	2	157.50	0	0.00	157.50	2	4,620	0.04%
2024/02/15	8.1	156.76	6	159.00	156.00	2.1	4,683	0.04%
2024/02/05	1.1	158.55	2	159.75	159.50	-0.9	4,758	-0.02%
2024/02/02	6.1	157.00	3.2	157.25	158.50	2.9	4,806	0.06%
2024/02/01	1	153.00	0	0.00	152.50	1	4,827	0.02%
2024/01/31	1.1	153.77	2	157.00	155.00	-0.9	4,873	-0.02%
2024/01/30	3	154.00	2	155.75	156.00	1	4,966	0.02%
2024/01/29	0	0.00	1.8	156.27	155.50	-1.8	5,030	-0.03%
2024/01/26	1	152.52	1	155.00	154.50	0	5,231	0.00%
2024/01/25	0.2	152.00	0	0.00	151.00	0.2	5,359	0.00%
2024/01/24	0.1	151.99	3	154.33	154.50	-2.9	5,627	-0.05%
2024/01/23	0.1	151.00	1	151.00	151.00	-1	6,409	-0.01%
2024/01/19	0	0.00	1	150.50	150.50	-1	6,583	-0.02%
2024/01/17	1.1	146.62	0	0.00	146.00	1.1	6,639	0.02%
2024/01/16	0	0.00	1	152.50	152.50	-1	6,607	-0.02%
2024/01/09	0	0.00	0.3	150.50	149.00	-0.3	6,851	0.00%
2024/01/08	2	152.50	1	149.50	149.50	1	6,929	0.01%
2024/01/05	2	147.75	1	148.00	148.00	1	6,927	0.01%
2024/01/04	9	146.28	1	146.50	146.00	8	6,933	0.12%
2024/01/03	4	149.33	3	148.00	148.00	1	6,875	0.01%
2024/01/02	1	156.50	1	158.00	156.00	0	6,836	0.00%
2023/12/28	2	157.25	1	157.50	157.50	1	6,899	0.01%
2023/12/27	0	0.00	1	159.50	159.50	-1	6,930	-0.01%
2023/12/26	1	157.00	1	158.00	158.50	0	6,974	0.00%
2023/12/25	1	158.44	1	157.50	157.50	0	7,028	0.00%
2023/12/21	5.1	151.90	2	152.50	152.00	3.1	7,027	0.04%
2023/12/20	5	153.80	2	153.75	153.50	3	6,999	0.04%
2023/12/19	20.3	154.46	7	156.93	153.50	13.3	6,969	0.19%
2023/12/18	5	164.20	0	0.00	161.50	5	6,880	0.07%
2023/12/15	1	170.00	1.1	168.95	170.00	-0.1	6,817	0.00%
2023/12/14	1	170.50	3	169.67	169.00	-2	6,756	-0.03%
2023/12/13	0.1	165.50	0.1	167.00	167.00	0	6,777	0.00%
2023/12/12	2.1	167.98	9	168.00	167.00	-7	6,836	-0.10%
2023/12/11	1.1	167.06	2.3	166.35	166.00	-1.2	6,823	-0.02%
2023/12/08	5	169.00	3.2	167.69	167.50	1.8	6,802	0.03%
2023/12/07	6.1	167.01	8	166.00	166.00	-1.9	6,782	-0.03%
2023/12/06	74.1	170.72	9	170.22	170.00	65.1	6,750	0.96%
2023/12/05	17.3	171.14	23	171.04	171.50	-5.7	6,759	-0.09%
2023/12/04	63.2	170.65	63.2	172.50	169.50	0	6,704	0.00%
2023/12/01	75.2	168.00	71	171.32	167.50	4.2	6,587	0.06%
2023/11/30	14.2	171.28	17.8	170.24	172.00	-3.6	6,610	-0.05%
2023/11/29	0	0.00	8.1	166.02	168.00	-8.1	6,503	-0.12%
2023/11/28	0	0.00	5	162.30	163.50	-5	6,526	-0.08%
2023/11/27	17.6	159.44	85	165.18	157.00	-67.4	6,965	-0.97%
2023/11/24	6	166.96	6	166.50	167.00	0	6,829	0.00%
2023/11/22	0.1	152.00	0	0.00	151.50	0.1	6,247	0.00%
2023/11/21	1	152.00	1	151.50	153.00	0	6,253	0.00%
2023/11/20	1	152.50	0	152.50	152.00	1	6,277	0.02%
2023/11/16	0	154.25	0	0.00	153.50	0	6,303	0.00%
2023/11/14	1.1	151.00	0	0.00	154.00	1.1	6,304	0.02%
2023/11/13	9.1	152.88	10	152.20	152.00	-1	6,369	-0.01%
2023/11/10	42	156.21	50	153.97	156.50	-8	6,263	-0.13%
2023/11/09	33.2	154.60	3	154.83	154.50	30.2	6,241	0.48%
2023/11/08	80.1	152.63	79	153.20	152.00	1.1	6,221	0.02%
2023/11/07	18.1	154.77	46	156.20	153.00	-27.9	6,276	-0.44%
2023/11/06	15.1	154.10	20	154.75	155.00	-5	6,175	-0.08%
2023/11/03	39	153.42	35	152.16	150.50	4	6,090	0.07%
2023/11/02	10.2	148.53	10	148.10	149.50	0.2	5,899	0.00%
2023/11/01	103	148.22	88.1	147.80	147.00	14.9	5,764	0.26%	大買/
2023/10/31	61.4	147.52	59.1	146.92	145.00	2.3	5,542	0.04%
2023/10/30	0	0.00	18	140.00	140.00	-18	4,808	-0.37%
2023/10/27	2	125.50	10	125.75	127.50	-8	4,977	-0.16%
2023/10/26	15	123.47	1	121.00	121.00	14	4,942	0.28%
2023/10/25	2	127.50	4	129.00	127.50	-2	4,950	-0.04%
2023/10/24	5	124.90	3	127.00	127.00	2	4,970	0.04%
2023/10/23	9	124.17	8	126.75	125.50	1	5,039	0.02%
2023/10/20	5	127.90	0	0.00	126.50	5	5,102	0.10%
2023/10/19	3	129.83	0	0.00	130.50	3	5,160	0.06%
2023/10/18	4	137.37	5	135.90	134.00	-1	5,171	-0.02%
2023/10/17	0.1	140.16	0	0.00	139.00	0.1	5,267	0.00%
2023/10/16	3	139.50	8	137.13	138.00	-5	5,362	-0.09%
2023/10/13	5	133.50	6.1	135.31	137.00	-1.1	5,319	-0.02%
2023/10/12	0.1	135.00	0	0.00	134.50	0.1	5,329	0.00%
2023/10/11	5	133.10	2	135.25	133.00	3	5,376	0.06%
2023/10/06	4	135.38	3	136.83	134.50	1	5,465	0.02%
2023/10/05	1	135.00	0	0.00	135.00	1	5,470	0.02%
2023/10/04	0	0.00	2	134.50	134.50	-2	5,497	-0.04%
2023/10/03	10	133.70	1	133.00	132.50	9	5,507	0.16%
2023/10/02	4	133.50	6	134.17	134.50	-2	5,573	-0.04%
2023/09/28	5	129.30	2	129.00	129.00	3	5,718	0.05%
2023/09/27	14.1	131.96	11	130.19	130.50	3.1	5,746	0.05%
2023/09/26	7.7	133.41	0	0.00	132.00	7.7	5,774	0.13%
2023/09/22	0	0.00	1	136.00	136.00	-1	5,810	-0.02%
2023/09/21	3	135.50	0	0.00	135.00	3	5,844	0.05%
2023/09/19	1	140.50	0	143.00	140.00	1	5,830	0.02%
2023/09/18	0	145.75	4	144.75	144.00	-4	5,842	-0.07%
2023/09/15	3	145.50	1	145.00	145.50	2	5,838	0.03%
2023/09/12	1	140.50	0.6	139.50	139.50	0.4	5,816	0.01%
2023/09/11	46	137.92	3.3	139.69	137.50	42.7	5,875	0.73%
2023/09/08	44	138.47	41	139.29	138.00	3	5,914	0.05%
2023/09/07	7	143.43	5	144.30	143.00	2	5,929	0.03%
2023/09/06	8	143.25	1.4	142.69	143.50	6.7	5,936	0.11%
2023/09/05	48	142.28	55	144.29	143.00	-7	5,980	-0.12%
2023/09/04	5	142.10	14.1	142.05	144.00	-9.1	6,023	-0.15%
2023/09/01	10.1	140.22	14	140.07	140.50	-3.9	6,125	-0.06%
2023/08/31	2.1	135.48	42	133.40	136.00	-39.9	6,007	-0.66%
2023/08/30	9	134.62	10	134.50	134.00	-1	5,511	-0.02%
2023/08/29	0.1	131.00	3	131.17	131.00	-2.9	5,456	-0.05%
2023/08/28	1	130.50	3	131.00	129.50	-2	5,422	-0.04%
2023/08/25	4.1	126.78	6.2	128.68	128.00	-2.2	5,428	-0.04%
2023/08/24	3.2	129.84	0	0.00	129.50	3.2	5,412	0.06%
2023/08/23	4	127.25	0	0.00	128.50	4	5,392	0.07%
2023/08/22	2.1	129.51	0	0.00	128.50	2.1	5,365	0.04%
2023/08/21	8.8	129.73	0.3	132.00	129.00	8.5	5,350	0.16%
2023/08/18	1	132.00	4.6	132.93	132.00	-3.6	5,331	-0.07%
2023/08/17	14.1	130.43	3	130.67	130.00	11.1	5,344	0.21%
2023/08/16	3	133.17	1.1	131.74	135.50	1.9	5,261	0.04%
2023/08/15	11.4	136.54	4	135.00	135.00	7.4	5,227	0.14%
2023/08/14	33	138.00	31	139.53	138.50	2	5,183	0.04%
2023/08/11	8.2	144.26	2	145.00	143.50	6.2	5,165	0.12%
2023/08/10	4	150.38	2	149.00	150.50	2	5,128	0.04%
2023/08/09	2	151.00	2	152.50	151.50	0	5,250	0.00%
2023/08/08	0	0.00	4	151.38	151.00	-4	5,248	-0.08%
2023/08/07	1	152.50	1	152.00	152.00	0	5,226	0.00%
2023/08/04	0.1	155.75	0	0.00	154.50	0.1	5,214	0.00%
2023/08/02	58	152.71	78	151.24	153.00	-20	5,157	-0.39%
2023/08/01	29.1	152.31	18	155.06	150.00	11.1	5,078	0.22%
2023/07/31	5	164.40	0	0.00	164.00	5	4,837	0.10%
2023/07/28	3	165.33	9	168.39	166.50	-6	4,759	-0.13%
2023/07/27	2	166.02	4	166.63	166.00	-2	4,707	-0.04%
2023/07/26	8.1	163.56	3	162.83	162.50	5.1	4,712	0.11%
2023/07/25	5.3	169.41	1	169.00	168.00	4.3	4,801	0.09%
2023/07/24	13.1	179.73	12	178.25	172.50	1.1	4,784	0.02%
2023/07/21	5	177.80	3	178.33	178.00	2	4,743	0.04%
2023/07/20	45	180.71	54.2	178.44	177.50	-9.1	4,731	-0.19%
2023/07/19	7.1	179.26	5	174.80	171.50	2.1	4,573	0.05%
2023/07/18	2	174.50	1	174.00	174.50	1	4,427	0.02%
2023/07/17	2.3	173.44	6	177.00	173.50	-3.7	4,414	-0.08%
2023/07/14	6	175.00	0	0.00	176.50	6	4,411	0.14%
2023/07/13	0	0.00	0	175.00	173.50	0	4,409	0.00%
2023/07/12	3	171.50	4.2	171.98	170.50	-1.2	4,324	-0.03%
2023/07/11	33	170.71	31	168.85	170.50	2	4,289	0.05%
2023/07/07	50.2	167.65	53	168.05	167.50	-2.8	4,255	-0.07%
2023/07/06	22	173.34	6	175.42	171.50	16	4,203	0.38%
2023/07/05	4.3	169.94	1	167.00	167.00	3.3	4,044	0.08%
2023/07/04	7.2	167.07	4	166.50	168.00	3.2	3,990	0.08%
2023/07/03	2	164.00	0.3	165.10	164.00	1.8	4,004	0.04%
2023/06/27	1	164.50	0.1	168.00	166.00	0.9	4,471	0.02%
2023/06/26	1	167.00	1	165.50	165.50	0	4,585	0.00%
2023/06/21	1	171.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	0.1	176.26	0.2	174.50	173.50	-0.1	4,626	0.00%
2023/06/19	1	178.03	0	0.00	178.00	1	4,615	0.02%
2023/06/16	1.1	180.02	0.3	179.40	179.50	0.8	4,641	0.02%
2023/06/15	7.3	182.24	2.1	183.83	181.50	5.2	4,649	0.11%
2023/06/14	0.1	180.00	6	180.75	180.00	-5.9	4,613	-0.13%
2023/06/13	14.1	180.34	12	178.46	176.00	2.1	4,556	0.05%
2023/06/12	3	178.50	1.6	177.25	177.00	1.4	4,501	0.03%
2023/06/09	3.1	174.85	1	175.50	175.50	2.1	4,419	0.05%
2023/06/08	2.1	175.76	0	0.00	175.00	2.1	4,386	0.05%
2023/06/07	1.2	176.85	9.5	175.34	177.00	-8.3	4,363	-0.19%
2023/06/06	15	161.53	15	162.50	161.00	0	4,185	0.00%
2023/06/02	0	0.00	0	160.00	160.00	0	4,214	0.00%
2023/05/31	2	159.02	3	159.67	159.50	-1	4,308	-0.02%
2023/05/30	2	157.75	3	158.67	159.00	-1	4,288	-0.02%
2023/05/29	10.1	158.50	10	158.65	159.00	0.1	4,334	0.00%
2023/05/26	1	155.00	1	156.50	155.00	0	4,342	0.00%
2023/05/25	0	0.00	2	155.50	152.50	-2	4,347	-0.05%
2023/05/24	2	153.25	0	0.00	153.00	2	4,359	0.05%
2023/05/23	0.1	155.00	5	154.70	156.50	-4.9	4,415	-0.11%
2023/05/22	3	147.83	0	0.00	150.00	3	4,418	0.07%
2023/05/19	2	148.50	1.1	149.05	151.50	0.9	4,421	0.02%
2023/05/18	0.1	152.00	0	0.00	150.50	0.1	4,460	0.00%
2023/05/17	0	151.00	0	0.00	151.50	0	4,560	0.00%
2023/05/16	4	144.88	4.1	144.91	148.00	-0.1	4,586	0.00%
2023/05/15	49.4	145.88	42	150.67	144.00	7.4	4,618	0.16%
2023/05/12	1	159.00	0	0.00	159.00	1	4,752	0.02%
2023/05/11	6	158.83	3	160.00	157.00	3	4,784	0.06%
2023/05/10	2.1	164.24	0	0.00	163.00	2.1	4,864	0.04%
2023/05/09	3	165.17	1	166.00	166.00	2	4,957	0.04%
2023/05/08	2	167.25	0	0.00	166.50	2	5,034	0.04%
2023/05/04	0	0.00	1	165.00	165.00	-1	5,181	-0.02%
2023/05/03	0.1	165.10	0	0.00	163.50	0.1	5,295	0.00%
2023/05/02	10	165.65	9	165.22	167.50	1	5,342	0.02%
2023/04/28	4	158.00	3.5	161.71	163.50	0.5	5,481	0.01%
2023/04/27	11.5	158.00	10	155.50	160.00	1.5	5,404	0.03%
2023/04/26	1.6	160.00	8	159.81	160.00	-6.5	5,480	-0.12%
2023/04/25	1	165.00	4.4	164.31	165.00	-3.4	5,583	-0.06%
2023/04/24	1	169.50	2.3	170.48	170.50	-1.3	5,698	-0.02%
2023/04/21	2	172.00	1	169.00	169.00	1	5,933	0.02%
2023/04/20	2	175.00	4	174.25	173.00	-2	6,205	-0.03%
2023/04/19	0	177.50	2	178.25	176.00	-2	6,377	-0.03%
2023/04/18	1.3	184.97	0	0.00	182.00	1.3	6,430	0.02%
2023/04/17	0.2	184.00	0	0.00	185.50	0.2	6,424	0.00%
2023/04/14	44.1	183.17	0	0.00	183.00	44.1	6,413	0.69%
2023/04/13	63.1	182.10	1	182.00	182.00	62.1	6,426	0.97%
2023/04/12	1	185.50	2	183.50	183.50	-1	6,422	-0.02%
2023/04/11	1	185.50	2	185.50	184.50	-1	6,426	-0.02%
2023/04/10	1	182.50	4	183.88	185.00	-3	6,388	-0.05%
2023/04/07	0.1	184.40	0	0.00	182.00	0.1	6,379	0.00%
2023/04/06	0	0.00	50	181.89	184.50	-50	6,335	-0.79%
2023/03/31	91	182.32	90	180.26	182.50	1	6,287	0.02%
2023/03/30	15	178.80	16.5	179.76	181.50	-1.5	6,254	-0.02%
2023/03/29	79.1	181.86	91	185.18	178.50	-11.9	6,181	-0.19%
2023/03/28	10	184.75	48	182.41	186.00	-38	5,953	-0.64%
2023/03/27	7	180.72	5	180.00	181.00	2	5,780	0.03%
2023/03/24	0.5	179.00	0	0.00	179.50	0.5	5,711	0.01%
2023/03/23	2	173.25	0	173.00	173.50	2	5,597	0.04%
2023/03/22	3	171.50	0	0.00	171.50	3	5,604	0.05%
2023/03/21	0	170.50	1	171.50	172.00	-1	5,625	-0.02%
2023/03/20	6	170.50	10	171.95	171.00	-4	5,601	-0.07%
2023/03/17	1	166.00	2	168.25	168.00	-1	5,550	-0.02%
2023/03/16	0	0.00	4	165.25	165.50	-4	5,513	-0.07%
2023/03/15	14	166.04	2	167.25	165.50	12	5,549	0.22%
2023/03/14	1	163.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	3	163.33	16.5	164.44	165.00	-13.5	5,584	-0.24%
2023/03/10	10.1	166.34	1	168.00	164.50	9.1	5,589	0.16%
2023/03/09	2	175.25	0	0.00	174.00	2	5,537	0.04%
2023/03/08	0	0.00	2	175.50	176.50	-2	5,521	-0.04%
2023/03/06	3	174.33	2	175.00	175.50	1	5,485	0.02%
2023/03/02	40	166.94	41	165.57	167.00	-1	5,562	-0.02%
2023/03/01	24	166.29	24	164.58	166.50	0	5,585	0.00%
2023/02/23	1	175.00	1	175.00	174.50	0	5,504	0.00%
2023/02/22	7	172.29	6	174.42	172.00	1	5,511	0.02%
2023/02/21	72.1	176.76	72	179.15	177.00	0.1	5,501	0.00%
2023/02/20	67	177.71	66.1	175.33	178.00	1	5,513	0.02%
2023/02/17	4	171.01	9	173.22	173.00	-5	5,504	-0.09%
2023/02/16	76	171.51	68	173.01	171.00	8	5,525	0.14%
2023/02/15	6	175.33	14.1	173.26	173.00	-8.1	5,596	-0.14%
2023/02/14	1	170.50	1	170.50	170.50	0	5,514	0.00%
2023/02/13	110.1	169.34	109.1	168.17	169.00	1	5,559	0.02%	大買/大賣/
2023/02/10	33.3	162.92	29	164.86	171.00	4.3	5,535	0.08%
2023/02/09	12	172.79	2	174.00	172.50	10	5,319	0.19%
2023/02/08	1.1	176.30	3	172.67	175.50	-1.9	5,338	-0.04%
2023/02/07	26	173.67	20	172.63	173.00	6	5,296	0.11%
2023/02/06	22	179.82	1	180.50	176.00	21	5,253	0.40%
2023/02/03	3	183.50	1	183.00	183.00	2	5,302	0.04%
2023/02/02	2	189.50	1	193.50	187.50	1	5,419	0.02%
2023/02/01	76.2	190.81	78.1	193.17	191.50	-1.9	5,543	-0.03%
2023/01/30	2.1	191.46	5.3	192.19	194.00	-3.2	5,495	-0.06%
2023/01/17	77	178.55	117	175.59	180.00	-40	5,448	-0.73%	大賣/
2023/01/16	2	177.00	2	174.75	179.00	0	5,451	0.00%
2023/01/13	16	171.47	15	176.83	170.50	1	5,386	0.02%
2023/01/12	42	182.83	1	182.50	183.50	41	5,283	0.78%
2023/01/11	14	178.32	19.6	178.40	183.00	-5.6	5,164	-0.11%
2023/01/10	15.1	174.69	23	172.67	176.00	-7.9	5,045	-0.16%
2023/01/09	1	167.00	5	165.40	170.50	-4	4,797	-0.08%
2023/01/06	26	146.31	26	152.77	155.00	0	4,662	0.00%
2023/01/05	1	149.50	3	148.83	146.00	-2	4,635	-0.04%
2023/01/04	2	143.75	1	143.00	143.00	1	4,643	0.02%
2023/01/03	0	0.00	2	142.75	143.00	-2	4,716	-0.04%
2022/12/30	2.4	137.15	0	0.00	136.50	2.4	4,778	0.05%
2022/12/28	2	140.75	1	140.00	140.00	1	5,058	0.02%
2022/12/27	2	140.50	0	0.00	140.00	2	5,073	0.04%
2022/12/26	13	136.19	0	0.00	135.50	13	5,085	0.26%
2022/12/23	1	137.50	1	138.00	138.00	0	5,193	0.00%
2022/12/21	0.1	138.00	2	139.00	136.00	-1.9	5,285	-0.04%
2022/12/20	2	137.01	0	0.00	137.00	2	5,293	0.04%
2022/12/19	0	0.00	2	146.00	146.50	-2	5,304	-0.04%
2022/12/16	1	148.00	0	0.00	146.00	1	5,386	0.02%
2022/12/15	1	152.00	1	152.50	152.00	0	5,411	0.00%
2022/12/13	2.4	152.38	0	0.00	148.50	2.4	5,411	0.04%
2022/12/12	0	0.00	0.1	151.00	150.50	-0.1	5,371	0.00%
2022/12/07	4	154.25	0	0.00	151.50	4	5,378	0.07%
2022/12/06	38.1	157.47	37	162.39	157.50	1.1	5,334	0.02%
2022/12/05	1	168.00	1	166.00	163.00	0	5,329	0.00%
2022/12/02	0.1	166.00	0.1	165.73	164.50	0	5,278	0.00%
2022/12/01	0	0.00	4.1	162.60	162.50	-4.1	5,249	-0.08%
2022/11/30	4	156.50	3	156.33	156.00	1	5,218	0.02%
2022/11/29	1	155.02	3.5	155.29	155.00	-2.5	5,224	-0.05%
2022/11/28	1	159.50	1	159.50	159.50	0	5,255	0.00%
2022/11/25	44	158.67	40	162.34	158.50	4	5,388	0.07%
2022/11/24	93	162.28	91	160.95	162.50	2	5,463	0.04%
2022/11/23	0	155.50	0	0.00	157.00	0	5,314	0.00%
2022/11/22	0	151.00	5	153.00	153.50	-5	5,319	-0.09%
2022/11/21	6	153.00	1	152.50	152.50	5	5,329	0.09%
2022/11/18	5	158.30	5.6	158.80	156.00	-0.6	5,325	-0.01%
2022/11/17	6	156.08	5	157.10	158.00	1	5,309	0.02%
2022/11/16	2	156.00	2	152.00	156.00	0	5,273	0.00%
2022/11/15	5	151.90	5	152.90	154.50	0	5,199	0.00%
2022/11/14	50	148.90	12	152.04	152.00	38	5,180	0.73%
2022/11/11	18	150.25	15	153.10	146.50	3	5,134	0.06%
2022/11/10	6	140.17	16	141.34	142.00	-10	5,007	-0.20%
2022/11/09	8	138.50	9	137.44	141.00	-1	4,990	-0.02%
2022/11/08	26	133.83	70	135.12	134.00	-44	4,925	-0.89%
2022/11/07	5	133.40	5.2	131.02	133.00	-0.2	4,884	0.00%
2022/11/04	18	127.94	24	128.21	128.50	-6	4,849	-0.12%
2022/11/03	9	126.67	4	123.75	129.50	5	4,785	0.10%
2022/11/02	2	127.50	4.3	125.94	126.50	-2.3	4,750	-0.05%
2022/11/01	14.3	124.35	27	123.46	124.00	-12.8	4,722	-0.27%
2022/10/31	202	120.75	192.4	117.34	122.00	9.7	4,630	0.21%	大買/大賣/
2022/10/28	33.2	111.08	37	111.20	114.00	-3.8	4,484	-0.09%
2022/10/27	3	115.67	5	116.60	117.00	-2	4,318	-0.05%
2022/10/26	1	115.50	0	0.00	115.00	1	4,321	0.02%
2022/10/25	8.2	116.02	2	116.00	115.00	6.2	4,258	0.15%
2022/10/24	1	124.00	1.1	125.05	125.00	-0.1	4,231	0.00%
2022/10/21	56	121.55	56	123.16	121.50	0	4,304	0.00%
2022/10/20	0.1	123.27	0	0.00	123.00	0.1	4,460	0.00%
2022/10/19	0	0.00	0.1	127.50	127.00	-0.1	4,490	0.00%
2022/10/17	48	131.17	0	0.00	131.50	48	4,413	1.09%
2022/10/14	0.2	128.50	0	0.00	128.50	0.2	4,445	0.00%
2022/10/13	22	122.66	68	122.18	123.00	-46	4,393	-1.05%
2022/10/12	12	120.54	10	120.85	122.00	2	4,339	0.05%
2022/10/11	9.1	122.26	6	121.33	119.00	3.1	4,282	0.07%
2022/10/07	23	130.04	28	128.30	127.00	-5	4,233	-0.12%
2022/10/06	22	131.86	13	133.42	131.50	9	4,182	0.22%
2022/10/05	0	0.00	2	138.00	140.00	-2	3,972	-0.05%
2022/10/04	0	0.00	5	128.20	127.50	-5	3,964	-0.13%
2022/10/03	17	121.59	0	0.00	123.50	17	3,958	0.43%
2022/09/30	31	123.45	46	119.74	123.50	-15	3,964	-0.38%
2022/09/29	2	122.75	3	124.50	123.00	-1	3,916	-0.03%
2022/09/28	1.1	126.18	1	126.50	126.00	0.1	3,929	0.00%
2022/09/27	28	136.55	1	136.00	136.00	27	3,895	0.69%
2022/09/26	1	136.00	1	140.00	135.50	0	3,919	0.00%
2022/09/23	54	142.76	77	141.51	144.00	-23	3,936	-0.58%
2022/09/22	104	145.57	95	145.23	146.00	9	3,865	0.23%	大買/
2022/09/21	3	154.00	0	0.00	155.00	3	3,778	0.08%
2022/09/20	3	156.33	0	0.00	156.50	3	3,785	0.08%
2022/09/16	2.1	160.02	2	161.25	159.50	0.1	3,808	0.00%
2022/09/14	2	161.75	1	160.00	162.50	1	3,815	0.03%
2022/09/13	2.1	167.43	0	0.00	165.50	2.1	3,825	0.05%
2022/09/12	32	166.09	0	0.00	166.00	32	3,850	0.83%
2022/09/07	3	158.00	34	155.56	159.00	-31	3,887	-0.80%
2022/09/06	1	161.00	1	160.50	160.50	0	3,885	0.00%
2022/09/02	2	163.00	2	166.50	165.00	0	3,940	0.00%
2022/09/01	4	169.63	8	172.81	167.00	-4	3,896	-0.10%
2022/08/31	5	177.80	1.9	174.77	178.50	3.1	3,774	0.08%
2022/08/29	1.2	162.08	0	0.00	160.50	1.2	3,759	0.03%
2022/08/26	1	169.00	2	173.75	169.50	-1	3,908	-0.03%
2022/08/24	1	168.50	0	0.00	166.00	1	4,011	0.02%
2022/08/23	0	0.00	2	170.00	170.50	-2	4,178	-0.05%
2022/08/22	1	171.50	0	0.00	170.00	1	4,325	0.02%
2022/08/19	0	0.00	1	173.00	174.00	-1	4,424	-0.02%
2022/08/18	1	170.51	0	0.00	170.00	1	4,416	0.02%
2022/08/17	0.5	176.00	0	0.00	176.50	0.5	4,374	0.01%
2022/08/16	0.1	175.00	0	0.00	174.00	0.1	4,372	0.00%
2022/08/15	32	176.06	0	0.00	176.50	32	4,347	0.74%
2022/08/12	19.1	172.25	1	171.00	173.50	18.1	4,307	0.42%
2022/08/11	0	0.00	7	168.29	167.50	-7	4,296	-0.16%
2022/08/10	0	0.00	2	161.50	162.00	-2	4,311	-0.05%
2022/08/09	2	164.75	0	0.00	164.00	2	4,338	0.05%
2022/08/08	0	0.00	307	164.68	167.00	-307	4,333	-7.08%	大賣/鉅額交易
2022/08/05	3	161.17	1	163.00	165.00	2	4,327	0.05%
2022/08/04	1	161.00	4	157.01	161.00	-3	4,311	-0.07%
2022/08/03	1.1	157.36	1	155.00	157.00	0.1	4,263	0.00%
2022/08/02	2	156.00	1	157.00	158.00	1	4,251	0.02%
2022/08/01	1	155.50	8	157.94	158.50	-7	4,240	-0.17%
2022/07/29	3	157.00	12.1	157.38	159.00	-9.1	4,244	-0.21%
2022/07/28	5	153.40	3	153.00	157.00	2	4,189	0.05%
2022/07/27	11.1	152.63	5	152.90	153.00	6.1	4,114	0.15%
2022/07/26	19	169.63	21	171.26	168.50	-2	3,994	-0.05%
2022/07/25	9.1	180.16	12	180.63	179.50	-2.9	4,059	-0.07%
2022/07/22	6.1	186.28	10	187.70	185.00	-3.9	4,026	-0.10%
2022/07/21	30.1	185.95	2	185.50	188.50	28.1	4,019	0.70%
2022/07/20	1.1	182.41	1	181.00	181.00	0.1	3,960	0.00%
2022/07/19	1	180.00	1	179.00	179.00	0	3,951	0.00%
2022/07/18	0	0.00	2	176.00	178.00	-2	3,977	-0.05%
2022/07/14	5	174.00	6	166.17	174.50	-1	3,970	-0.03%
2022/07/13	1	169.00	10	169.75	166.50	-9	3,941	-0.23%
2022/07/12	2	160.50	38	163.08	165.00	-36	3,903	-0.92%
2022/07/11	0	0.00	2	170.00	169.50	-2	3,813	-0.05%
2022/07/08	0	0.00	1	173.00	171.50	-1	3,795	-0.03%
2022/07/07	4	158.38	1	162.50	162.00	3	3,757	0.08%
2022/07/06	1.1	170.90	11	164.55	161.50	-9.9	3,713	-0.27%
2022/07/05	0	0.00	16	177.25	178.00	-16	3,657	-0.44%
2022/07/01	1	194.50	2	191.00	185.50	-1	3,694	-0.03%
2022/06/30	0.2	194.00	0	0.00	192.50	0.2	3,690	0.01%
2022/06/29	0	0.00	5	202.20	201.00	-5	3,717	-0.13%
2022/06/28	0.1	201.50	0	0.00	201.00	0.1	3,750	0.00%
2022/06/23	0.1	198.00	0	0.00	200.50	0.1	3,808	0.00%
2022/06/20	0	0.00	1	204.00	203.00	-1	3,800	-0.03%
2022/06/17	0.2	204.67	3	204.83	203.00	-2.9	3,753	-0.08%
2022/06/16	4	219.50	3	213.33	212.00	1	3,709	0.03%
2022/06/15	1	217.00	2	217.00	218.50	-1	3,710	-0.03%
2022/06/14	0	0.00	2	215.00	218.00	-2	3,700	-0.05%
2022/06/13	2.1	219.60	0	0.00	215.00	2.1	3,654	0.06%
2022/06/10	8	226.44	0	0.00	228.00	8	3,624	0.22%
2022/06/09	0	0.00	1	222.00	225.00	-1	3,603	-0.03%
2022/06/08	1.1	224.86	0	0.00	223.00	1.1	3,583	0.03%
2022/06/07	3.2	229.69	3	227.83	228.00	0.2	3,544	0.01%
2022/06/06	249	234.76	244	232.73	234.00	5	3,492	0.14%	大買/大賣/
2022/06/02	45.1	221.29	38	224.84	221.00	7.1	3,334	0.21%
2022/06/01	1.1	230.82	9	224.50	227.00	-7.9	3,312	-0.24%
2022/05/31	8	225.56	4	225.26	225.00	4	3,214	0.12%
2022/05/30	23	218.80	23	215.98	218.00	0	3,035	0.00%
2022/05/27	38	211.54	40	216.54	217.00	-2	2,889	-0.07%
2022/05/24	4.2	194.24	4	197.13	192.00	0.2	2,796	0.01%
2022/05/23	1	200.00	1	200.00	200.50	0	2,778	0.00%
2022/05/18	0	0.00	1	204.50	205.50	-1	2,792	-0.04%
2022/05/16	1	199.50	0	0.00	196.50	1	2,736	0.04%
2022/05/13	0.1	194.00	0	0.00	198.00	0.1	2,745	0.00%
2022/05/12	2	190.00	1	191.50	189.00	1	2,816	0.04%
2022/05/10	0.1	193.00	0	0.00	193.50	0.1	2,910	0.00%
2022/05/09	0.2	195.00	0	0.00	193.50	0.2	2,914	0.01%
2022/05/05	1	197.50	0	0.00	198.50	1	2,864	0.03%
2022/05/03	8	192.75	8	194.44	195.00	0	2,752	0.00%
2022/04/29	10	199.39	6	203.83	195.50	4	2,666	0.15%
2022/04/27	0.1	213.25	0	0.00	214.00	0.1	2,511	0.00%
2022/04/26	0.1	220.00	0	0.00	217.00	0.1	2,525	0.00%
2022/04/20	16	227.57	16	230.50	228.00	0	2,561	0.00%
2022/04/19	2	230.25	1	230.50	228.50	1	2,616	0.04%
2022/04/18	0.1	228.00	0	0.00	226.00	0.1	2,646	0.00%
2022/04/15	0.2	231.50	0	0.00	230.00	0.2	2,669	0.01%
2022/04/14	0	0.00	1	238.00	230.00	-1	2,728	-0.04%
2022/04/11	1.2	239.96	1	232.00	233.00	0.2	2,837	0.01%
2022/04/08	1.1	243.41	0	0.00	240.50	1.1	2,810	0.04%
2022/04/07	3	249.98	4	245.50	243.00	-1	2,792	-0.04%
2022/04/06	4.2	257.14	1	257.00	258.00	3.2	2,719	0.12%
2022/04/01	1.6	259.50	1	258.00	263.00	0.6	2,668	0.02%
2022/03/31	2.2	265.57	2	266.00	266.00	0.2	2,618	0.01%
2022/03/30	243.2	270.27	246	266.97	271.50	-2.8	2,593	-0.11%	大買/大賣/
2022/03/28	0	0.00	2	272.50	276.50	-2	2,536	-0.08%
2022/03/25	2.7	282.81	1	285.00	280.50	1.7	2,552	0.07%
2022/03/23	2	293.75	0	0.00	292.50	2	2,546	0.08%
2022/03/22	1	292.00	0	0.00	292.50	1	2,582	0.04%
2022/03/21	1	291.50	0	0.00	291.50	1	2,668	0.04%
2022/03/18	1	289.50	0	0.00	292.50	1	2,737	0.04%
2022/03/17	18	296.50	0	0.00	296.50	18	2,857	0.63%
2022/03/16	0	0.00	15	287.73	287.00	-15	2,929	-0.51%
2022/03/14	1	288.50	0	0.00	289.00	1	3,050	0.03%
2022/03/11	0	0.00	1	290.50	290.50	-1	3,074	-0.03%
2022/03/10	2	295.00	1	295.00	295.50	1	3,066	0.03%
2022/03/09	0.2	287.25	0	0.00	286.50	0.2	3,078	0.01%
2022/03/08	1	291.00	0.1	289.50	286.00	0.9	3,107	0.03%
2022/03/07	8	293.88	0	0.00	292.50	8	3,105	0.26%
2022/03/04	2	304.50	0	0.00	303.00	2	3,178	0.06%
2022/03/03	1	310.00	0	0.00	310.50	1	3,325	0.03%
2022/03/02	0.3	310.50	0	0.00	309.50	0.3	3,340	0.01%
2022/02/25	7	303.43	0	0.00	302.00	7	3,351	0.21%
2022/02/24	2.1	305.73	0	0.00	302.50	2.1	3,345	0.06%
2022/02/23	0	0.00	2	311.00	310.50	-2	3,342	-0.06%
2022/02/22	7.1	309.27	0	0.00	310.00	7.1	3,353	0.21%
2022/02/21	1	321.50	0	0.00	321.00	1	3,347	0.03%
2022/02/18	2	314.50	0	0.00	316.00	2	3,386	0.06%
2022/02/17	1	316.00	1	317.50	318.00	0	3,428	0.00%
2022/02/16	6	314.42	0	0.00	316.00	6	3,422	0.18%
2022/02/15	7.5	308.07	0	0.00	308.00	7.5	3,405	0.22%
2022/02/14	6	309.50	2	308.50	312.50	4	3,376	0.12%
2022/02/11	2	321.77	0	0.00	320.00	2	3,274	0.06%
2022/02/07	0	0.00	0	336.00	335.50	0	3,219	0.00%
2022/01/25	0.1	337.50	0	0.00	336.00	0.1	3,345	0.00%
2022/01/24	0	342.00	2	340.25	343.50	-2	3,423	-0.06%
2022/01/21	0	339.00	0	0.00	338.50	0	3,748	0.00%
2022/01/19	1.2	335.50	0	0.00	333.00	1.2	3,853	0.03%
2022/01/18	1	341.00	0	0.00	344.50	1	3,822	0.03%
2022/01/17	1.1	336.27	7	335.81	340.50	-5.9	3,781	-0.16%
2022/01/14	0	0.00	2	331.25	331.00	-2	3,745	-0.05%
2022/01/13	2	335.75	0	0.00	336.00	2	3,734	0.05%
2022/01/12	2	333.50	1	341.50	337.00	1	3,739	0.03%
2022/01/11	4.2	344.95	2	345.00	343.00	2.2	3,665	0.06%
2022/01/10	7	351.14	1	347.00	354.50	6	3,617	0.17%
2022/01/07	6.3	360.28	0	0.00	355.00	6.3	3,593	0.17%
2022/01/06	4	376.37	0	0.00	375.00	4	3,528	0.11%
2022/01/05	0	0.00	12	384.42	385.50	-12	3,486	-0.34%
2022/01/04	2	373.75	0	0.00	379.50	2	3,406	0.06%
2022/01/03	0	0.00	1	372.00	372.00	-1	3,396	-0.03%
2021/12/30	2.1	374.77	0.1	375.50	374.50	2	3,401	0.06%
2021/12/27	1	370.50	0	371.50	371.00	1	3,415	0.03%
2021/12/24	0	0.00	1	371.50	370.00	-1	3,423	-0.03%
2021/12/23	2.1	374.98	0	0.00	372.50	2.1	3,422	0.06%
2021/12/22	2	374.75	0	0.00	376.00	2	3,471	0.06%
2021/12/21	1	379.98	1	372.15	380.00	0	3,471	0.00%
2021/12/20	3	368.33	0	0.00	367.00	3	3,446	0.09%
2021/12/17	2	376.50	0	0.00	376.00	2	3,419	0.06%
2021/12/15	2	391.89	1	387.00	380.50	1	3,368	0.03%
2021/12/13	175	389.00	177.1	384.31	382.50	-2.1	3,263	-0.06%	大買/大賣/
2021/12/10	2	372.25	9	372.50	374.00	-7	3,130	-0.23%
2021/12/09	1	361.13	9	370.22	377.00	-8	3,055	-0.26%
2021/12/08	0	362.00	1	363.50	362.00	-1	2,991	-0.03%
2021/12/07	0	358.50	2	361.50	362.00	-2	2,961	-0.07%
2021/12/03	1	357.50	3	352.50	355.50	-2	2,979	-0.07%
2021/12/02	2	354.50	2	351.25	352.00	0	3,000	0.00%
2021/12/01	5	359.50	1	356.50	358.00	4	3,036	0.13%
2021/11/30	2	366.77	5.3	369.32	362.50	-3.3	3,072	-0.11%
2021/11/29	136	359.75	139	357.43	364.50	-3	3,017	-0.10%	大買/大賣/
2021/11/26	2	340.75	5	343.10	340.50	-3	2,913	-0.10%
2021/11/25	2	352.00	0	353.50	351.00	2	2,917	0.07%
2021/11/23	0	356.00	4	359.75	353.50	-4	2,883	-0.14%
2021/11/22	4	357.75	1	352.00	356.00	3	2,874	0.10%
2021/11/19	0	0.00	4	354.63	351.50	-4	2,886	-0.14%
2021/11/18	3.3	356.48	3.1	356.27	352.50	0.2	2,902	0.01%
2021/11/17	8	365.75	7	362.93	361.00	1	2,905	0.03%
2021/11/16	6	359.67	6.1	359.58	357.50	-0.1	2,909	0.00%
2021/11/15	3	352.00	2	354.75	352.00	1	2,900	0.03%
2021/11/12	0	0.00	1	352.50	349.50	-1	2,922	-0.03%
2021/11/11	0	348.00	1	350.00	348.00	-1	2,935	-0.03%
2021/11/10	0	0.00	1.1	351.45	350.50	-1.1	2,968	-0.04%
2021/11/09	2	349.25	3	351.67	349.00	-1	3,001	-0.03%
2021/11/08	5	348.89	0	0.00	347.00	5	3,013	0.17%
2021/11/04	5	358.37	0	351.00	354.00	5	2,994	0.17%
2021/11/03	11	357.09	9	353.22	358.00	2	2,962	0.07%
2021/11/02	4	354.19	105	351.20	346.50	-101	2,937	-3.44%	大賣/
2021/11/01	2	356.25	1.7	353.44	358.50	0.3	2,913	0.01%
2021/10/29	1	353.00	14.4	355.20	357.50	-13.4	2,823	-0.47%
2021/10/28	3.1	328.35	3	324.00	325.00	0.1	2,515	0.00%
2021/10/27	7.2	321.62	9	325.33	329.00	-1.9	2,537	-0.07%
2021/10/25	1	302.00	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	306.00	2	305.00	305.00	-2	2,734	-0.07%
2021/10/20	0.1	304.00	0	0.00	302.00	0.1	2,827	0.00%
2021/10/18	1.2	304.33	0	0.00	300.00	1.2	2,874	0.04%
2021/10/08	0	308.00	2	308.50	305.50	-2	3,053	-0.06%
2021/10/06	201	301.05	1	298.50	301.00	200	3,220	6.21%	大買/鉅額交易
2021/10/05	0.1	301.00	3	291.50	299.50	-3	3,278	-0.09%
2021/10/04	0	0.00	4	299.00	297.00	-4	3,320	-0.12%
2021/10/01	0.1	304.50	0	0.00	303.50	0.1	3,343	0.00%
2021/09/30	6	303.08	0	0.00	310.00	6	3,377	0.18%
2021/09/29	2.3	302.46	4	302.88	301.50	-1.7	3,393	-0.05%
2021/09/28	9.2	315.04	0	0.00	314.50	9.2	3,384	0.27%
2021/09/27	0	0.00	2	324.50	323.50	-2	3,394	-0.06%
2021/09/24	2	321.25	0	0.00	319.50	2	3,409	0.06%
2021/09/22	3	319.00	0	0.00	319.50	3	3,575	0.08%
2021/09/17	2	324.00	1	324.00	323.50	1	3,712	0.03%
2021/09/13	11.1	320.23	7	321.50	319.00	4.1	3,835	0.11%
2021/09/10	2	331.00	0	0.00	334.00	2	3,807	0.05%
2021/09/09	1	329.00	0.1	328.50	327.50	0.9	3,861	0.02%
2021/09/08	3.1	327.84	1.1	328.50	326.50	2	3,895	0.05%
2021/09/07	1	341.18	2	347.25	339.00	-1	3,929	-0.02%
2021/09/06	4	357.25	9	357.00	355.00	-5	3,984	-0.13%
2021/09/03	2	350.24	5	351.30	351.00	-3	4,103	-0.07%
2021/09/02	2	342.25	5	344.00	340.00	-3	4,294	-0.07%
2021/09/01	0	0.00	3.1	336.53	344.00	-3.1	4,272	-0.07%
2021/08/31	1	335.00	1	328.50	330.50	0	4,243	0.00%
2021/08/30	2.1	327.04	0	0.00	327.50	2.1	4,231	0.05%
2021/08/27	3	324.50	1	324.00	325.00	2	4,231	0.05%
2021/08/26	0	0.00	1	329.00	326.00	-1	4,241	-0.02%
2021/08/25	2	325.50	0	0.00	328.00	2	4,264	0.05%
2021/08/24	0	321.50	0	320.50	319.50	0	4,280	0.00%
2021/08/20	4	312.00	2	312.75	310.00	2	4,262	0.05%
2021/08/19	0	328.00	0	0.00	324.50	0	4,276	0.00%
2021/08/18	0	0.00	1	319.50	328.00	-1	4,304	-0.02%
2021/08/16	1.1	320.66	2	326.00	321.00	-0.9	4,328	-0.02%
2021/08/13	1.1	334.67	4	336.63	331.50	-2.9	4,375	-0.07%
2021/08/12	1	343.50	0	0.00	343.50	1	4,419	0.02%
2021/08/11	3.1	338.60	1	336.50	335.50	2.1	4,443	0.05%
2021/08/10	1	339.00	1.2	341.05	337.00	-0.2	4,482	0.00%
2021/08/09	0	0.00	0.1	340.50	338.00	-0.1	4,528	0.00%
2021/08/06	3.1	349.15	1	347.50	348.50	2.1	4,603	0.04%
2021/08/05	8	348.19	5	345.20	350.00	3	4,629	0.06%
2021/08/04	1.2	338.54	0	0.00	337.00	1.2	4,707	0.02%
2021/08/03	3	336.00	1	341.00	336.50	2	4,743	0.04%
2021/08/02	4	341.50	0	0.00	338.50	4	4,717	0.08%
2021/07/30	65	350.78	62	336.17	346.00	3	4,676	0.06%
2021/07/29	2	341.75	0	0.00	347.50	2	4,532	0.04%
2021/07/28	3	340.33	2.2	346.55	344.50	0.8	4,562	0.02%
2021/07/27	1	356.50	0	0.00	356.00	1	4,648	0.02%
2021/07/26	3	365.50	0	0.00	363.00	3	4,752	0.06%
2021/07/22	0	0.00	1.1	377.82	372.50	-1.1	4,756	-0.02%
2021/07/21	0	374.00	4	374.50	376.00	-4	4,725	-0.08%
2021/07/20	3	378.51	0	0.00	375.00	3	4,741	0.06%
2021/07/19	2	383.25	0	0.00	381.50	2	4,715	0.04%
2021/07/16	1.1	387.28	1	388.00	390.00	0.1	4,728	0.00%
2021/07/15	4.2	395.25	1	395.52	392.50	3.2	4,731	0.07%
2021/07/14	0	392.50	19	385.95	395.00	-19	4,677	-0.41%
2021/07/13	5	384.88	5	385.50	381.00	0	4,599	0.00%
2021/07/12	1	380.50	0	0.00	381.00	1	4,558	0.02%
2021/07/09	0	365.00	0	0.00	370.00	0	4,501	0.00%
2021/07/08	2	370.50	0.3	373.00	370.00	1.7	4,514	0.04%
2021/07/07	35	369.33	34	371.15	371.00	1	4,520	0.02%
2021/07/06	8	379.00	8	386.00	376.00	0	4,489	0.00%
2021/07/05	1	382.00	1	382.44	382.00	0	4,512	0.00%
2021/07/02	0	0.00	1	372.00	374.50	-1	4,491	-0.02%
2021/07/01	0	368.14	1	371.00	366.00	-1	4,530	-0.02%
2021/06/30	9	381.66	5	375.20	375.00	4	4,535	0.09%
2021/06/29	3	379.32	4.2	377.37	375.00	-1.2	4,487	-0.03%
2021/06/28	1.1	379.45	8	377.69	380.00	-6.9	4,418	-0.16%
2021/06/25	2	366.75	1	370.00	364.00	1	4,310	0.02%
2021/06/24	0	371.00	0	0.00	366.00	0	4,362	0.00%
2021/06/23	1	372.04	2.2	373.95	373.50	-1.2	4,387	-0.03%
2021/06/22	3	370.82	4	370.00	368.00	-1	4,348	-0.02%
2021/06/21	1	366.49	0	0.00	363.00	1	4,326	0.02%
2021/06/18	2.1	370.80	1	368.50	364.00	1.1	4,329	0.03%
2021/06/17	2.2	361.93	0	0.00	369.00	2.2	4,306	0.05%
2021/06/16	2.1	370.60	2	366.50	364.50	0.1	4,289	0.00%
2021/06/15	1.1	375.33	8	376.69	376.00	-7	4,251	-0.16%
2021/06/11	16	366.79	17.2	372.00	373.50	-1.1	4,181	-0.03%
2021/06/10	9	358.06	6.6	359.40	358.00	2.5	4,006	0.06%
2021/06/09	1	334.00	1	332.50	332.00	0	3,776	0.00%
2021/06/08	0.1	327.90	1	329.00	330.00	-1	3,876	-0.02%
2021/06/07	0	0.00	5	319.20	325.00	-5	3,889	-0.13%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	2	325.50	1	326.00	327.00	1	3,992	0.03%
2021/06/02	1	320.57	2	324.25	320.00	-1	4,071	-0.02%
2021/06/01	5	331.00	4.1	330.52	329.00	0.9	4,099	0.02%
2021/05/31	0	325.50	0.2	327.42	326.00	-0.2	4,147	0.00%
2021/05/28	1.1	325.98	1	323.50	326.00	0.1	4,201	0.00%
2021/05/27	1	320.04	0.1	319.50	321.00	0.9	4,277	0.02%
2021/05/26	23.1	334.09	2	323.75	323.00	21.1	4,298	0.49%
2021/05/25	0	0.00	7	324.64	328.00	-7	4,318	-0.16%
2021/05/24	4	310.00	1	307.00	312.50	3	4,372	0.07%
2021/05/21	5	303.60	3	307.83	307.50	2	4,449	0.04%
2021/05/20	2.1	302.55	0	0.00	299.00	2.1	4,524	0.05%
2021/05/19	1	307.00	1	310.50	314.00	0	4,618	0.00%
2021/05/18	4.1	309.90	2	310.50	314.00	2.1	4,656	0.04%
2021/05/17	6	289.08	29.1	289.09	300.00	-23.1	4,788	-0.48%
2021/05/14	0	301.00	9.3	309.79	302.50	-9.3	4,979	-0.19%
2021/05/13	6	326.00	1.1	323.54	322.50	4.9	5,298	0.09%
2021/05/12	1	311.97	6	325.00	328.50	-5	5,329	-0.09%
2021/05/11	4	323.75	3	323.00	322.50	1	5,286	0.02%
2021/05/10	2.1	332.83	1	329.50	338.50	1.1	5,285	0.02%
2021/05/07	1	335.00	0	0.00	337.50	1	5,327	0.02%
2021/05/06	0	325.50	2	322.75	326.00	-2	5,365	-0.04%
2021/05/05	4.1	331.56	2	330.02	326.00	2	5,423	0.04%
2021/05/04	3.4	333.48	0.3	321.00	322.00	3.1	5,473	0.06%
2021/05/03	3.1	339.92	3	338.00	350.00	0.1	5,365	0.00%
2021/04/29	0.1	370.00	3	368.00	366.50	-2.9	5,312	-0.05%
2021/04/28	3.2	365.91	0.1	367.00	365.00	3.1	5,387	0.06%
2021/04/27	1	370.50	1	370.50	370.50	0	5,591	0.00%
2021/04/26	1	370.00	12	370.00	372.00	-11	5,676	-0.19%
2021/04/23	1.1	370.15	0	0.00	372.00	1.1	5,735	0.02%
2021/04/22	15	368.45	0	0.00	367.50	15	5,873	0.26%
2021/04/21	4.2	373.84	7	376.29	371.50	-2.8	6,144	-0.05%
2021/04/20	6.1	381.00	0	381.00	381.00	6.1	6,408	0.10%
2021/04/19	0	0.00	2	380.00	379.50	-2	6,503	-0.03%
2021/04/16	1	382.00	1	381.00	383.00	0	6,764	0.00%
2021/04/15	0	374.50	0	0.00	376.50	0	6,849	0.00%
2021/04/14	2	365.76	1	366.00	369.50	1	7,039	0.01%
2021/04/13	2.3	378.81	0	0.00	375.50	2.3	7,131	0.03%
2021/04/12	1.1	380.48	1	381.50	381.50	0.1	7,168	0.00%
2021/04/09	3.2	379.92	0	0.00	379.00	3.2	7,375	0.04%
2021/04/08	0	387.00	0	0.00	385.50	0	7,377	0.00%
2021/04/07	10	388.55	6	384.50	384.50	4	7,368	0.05%
2021/04/06	0	0.00	1	390.00	390.00	-1	7,314	-0.01%
2021/04/01	1	391.00	1	396.00	389.50	0	7,298	0.00%
2021/03/31	1	392.50	2	396.75	391.00	-1	7,273	-0.01%
2021/03/30	20	392.93	18.2	389.41	395.00	1.8	7,251	0.03%
2021/03/29	9	395.50	13	398.38	390.50	-4	7,230	-0.06%
2021/03/26	2	393.25	4	389.75	397.00	-2	7,177	-0.03%
2021/03/25	1	387.00	0	385.32	386.00	1	7,131	0.01%
2021/03/24	4	387.99	1	384.00	384.00	3	7,141	0.04%
2021/03/23	1	386.00	0	0.00	385.00	1	7,115	0.01%
2021/03/22	1.1	384.76	0	0.00	384.00	1.1	7,134	0.01%
2021/03/19	3.1	379.87	0	382.50	380.00	3	7,152	0.04%
2021/03/18	1.1	392.32	2	389.76	384.50	-1	7,251	-0.01%
2021/03/17	0	0.00	1	389.50	389.50	-1	7,331	-0.01%
2021/03/16	1	389.50	1	389.50	389.50	0	7,354	0.00%
2021/03/15	0	392.50	3	394.50	392.00	-3	7,417	-0.04%
2021/03/12	8.1	396.34	8	395.88	393.50	0.1	7,427	0.00%
2021/03/11	1	385.50	0	0.00	386.50	1	7,369	0.01%
2021/03/10	0	380.50	3	381.33	381.00	-3	7,382	-0.04%
2021/03/09	6.1	376.07	3	375.17	375.50	3.1	7,422	0.04%
2021/03/08	3	377.17	2.1	382.41	380.00	0.9	7,506	0.01%
2021/03/05	5	362.50	4	369.50	371.00	1	7,430	0.01%
2021/03/04	7.2	368.09	4.1	370.59	369.00	3.1	7,423	0.04%
2021/03/03	10	372.52	12.4	374.06	380.50	-2.4	7,351	-0.03%
2021/03/02	3.1	375.01	0	0.00	371.50	3.1	7,307	0.04%
2021/02/26	7.3	382.03	3	383.00	380.50	4.3	7,252	0.06%
2021/02/25	2.6	398.23	0.2	404.80	393.00	2.4	7,230	0.03%
2021/02/24	3.4	406.86	10	402.75	400.50	-6.6	7,278	-0.09%
2021/02/23	5.1	408.40	6.1	410.69	406.50	-1	7,217	-0.01%
2021/02/22	7.3	408.85	19.1	412.79	413.50	-11.8	7,196	-0.16%
2021/02/19	7	390.44	24	389.54	398.00	-17	7,124	-0.24%
2021/02/18	3.3	380.99	0	0.00	381.00	3.3	7,100	0.05%
2021/02/17	28.1	380.14	8.1	379.86	379.50	20	7,226	0.28%
2021/02/05	20.4	377.80	5	376.50	370.50	15.4	7,066	0.22%
2021/02/04	106.3	386.76	93	389.03	388.00	13.3	6,827	0.19%	大買/
2021/02/03	0.1	425.00	2	439.25	425.50	-1.9	6,458	-0.03%
2021/02/02	4	434.50	10	434.60	434.50	-6	6,391	-0.09%
2021/02/01	0.2	418.63	3	417.33	420.50	-2.9	6,381	-0.04%
2021/01/29	4.1	422.95	1	422.00	414.00	3.1	6,363	0.05%
2021/01/28	5	422.41	4	419.75	418.00	1	6,359	0.02%
2021/01/27	3.1	436.01	5.2	434.42	435.00	-2.1	6,321	-0.03%
2021/01/26	4.1	444.74	13	450.19	435.00	-8.9	6,263	-0.14%
2021/01/25	8	459.63	5	454.80	451.00	3	6,183	0.05%
2021/01/22	3	456.01	4	464.00	457.50	-1	6,156	-0.02%
2021/01/21	22	457.25	25	458.30	458.00	-3	6,176	-0.05%
2021/01/20	22	451.43	24	450.46	446.00	-2	6,149	-0.03%
2021/01/19	2	430.25	2.8	432.34	445.00	-0.8	5,938	-0.01%
2021/01/18	5	424.10	5	421.60	424.50	0	5,865	0.00%
2021/01/15	8	423.93	4	433.97	419.50	4	5,817	0.07%
2021/01/14	68.1	439.32	70.1	429.08	424.00	-2	5,717	-0.03%
2021/01/13	25.4	406.03	24	414.33	423.50	1.4	5,467	0.03%
2021/01/12	15.1	392.36	12	391.88	385.00	3.1	5,281	0.06%
2021/01/11	32	381.66	27	391.15	394.00	5	5,196	0.10%
2021/01/08	1.3	351.06	4.1	352.62	363.00	-2.8	4,960	-0.06%
2021/01/07	41.2	355.41	34	355.75	355.00	7.2	4,890	0.15%
2021/01/06	6	379.24	17	375.44	371.00	-11	4,831	-0.23%
2021/01/05	15	369.10	8	369.75	369.00	7	4,874	0.14%
2021/01/04	14.1	362.73	7	368.86	364.50	7.1	5,050	0.14%
2020/12/31	53	352.24	57	348.52	346.00	-4	4,850	-0.08%
2020/12/28	2	348.25	2	346.75	344.50	0	4,809	0.00%
2020/12/25	2.2	343.44	1	348.50	344.00	1.2	4,793	0.02%
2020/12/24	1.2	349.63	2	348.00	347.00	-0.8	4,805	-0.02%
2020/12/23	2	348.50	1	348.00	348.50	1	4,814	0.02%
2020/12/22	2	348.25	2	347.00	342.50	0	4,845	0.00%
2020/12/21	0	0.00	1	341.58	348.00	-1	4,870	-0.02%
2020/12/18	1	341.00	1	343.00	343.00	0	4,866	0.00%
2020/12/17	1	342.00	0	0.00	341.50	1	4,892	0.02%
2020/12/16	1	347.50	0	0.00	346.00	1	4,918	0.02%
2020/12/15	3	336.33	3	336.83	340.50	0	4,891	0.00%
2020/12/14	16	347.72	1	343.00	337.50	15	4,897	0.31%
2020/12/11	2	341.00	5	343.20	339.00	-3	4,832	-0.06%
2020/12/10	1	351.00	2	349.25	350.00	-1	4,778	-0.02%
2020/12/09	5.5	352.45	7	352.50	358.00	-1.5	4,798	-0.03%
2020/12/08	2	342.74	2	344.50	345.00	0	4,774	0.00%
2020/12/07	2	342.25	5	340.80	340.00	-3	4,827	-0.06%
2020/12/04	3	350.33	9	347.06	347.50	-6	4,786	-0.13%
2020/12/03	5	348.60	6	347.00	350.00	-1	4,756	-0.02%
2020/12/02	20	346.05	18	348.17	347.00	2	4,735	0.04%
2020/12/01	0	0.00	3	335.50	336.50	-3	4,650	-0.06%
2020/11/30	2	336.25	2	334.75	335.00	0	4,699	0.00%
2020/11/27	1	333.49	2	332.75	333.00	-1	4,671	-0.02%
2020/11/26	4	333.50	3	331.50	331.50	1	4,699	0.02%
2020/11/25	1	329.04	6	330.00	329.00	-5	4,728	-0.11%
2020/11/24	4	335.75	11	334.05	337.00	-7	4,750	-0.15%
2020/11/23	42	343.66	42	344.21	334.50	0	4,819	0.00%
2020/11/20	2	335.51	3	337.67	338.00	-1	4,863	-0.02%
2020/11/19	10	337.70	6	335.08	336.00	4	4,921	0.08%
2020/11/18	5	330.90	10.1	332.11	334.50	-5.1	4,929	-0.10%
2020/11/17	27	336.72	33.1	337.09	327.00	-6.1	4,936	-0.12%
2020/11/16	24	328.77	24	330.98	332.00	0	5,054	0.00%
2020/11/13	3	316.50	3	318.50	318.50	0	4,944	0.00%
2020/11/11	4	318.00	4.1	319.24	318.50	-0.1	5,115	0.00%
2020/11/10	3	316.83	1.1	318.31	315.00	1.9	5,088	0.04%
2020/11/09	2	322.75	5.2	321.17	321.00	-3.2	5,127	-0.06%
2020/11/06	11	316.32	2.3	316.11	314.00	8.7	5,152	0.17%
2020/11/05	8	311.56	12	314.29	316.00	-4	5,164	-0.08%
2020/11/04	6	304.42	5	308.40	310.00	1	5,164	0.02%
2020/11/02	0	0.00	1	303.50	302.50	-1	5,250	-0.02%
2020/10/30	2	309.00	1	308.50	311.00	1	5,242	0.02%
2020/10/29	2	311.25	2	310.00	309.50	0	5,309	0.00%
2020/10/28	8.3	317.31	8	315.19	319.50	0.3	5,415	0.01%
2020/10/27	0.1	312.50	1	308.50	314.50	-0.9	5,412	-0.02%
2020/10/26	5	313.70	4	311.25	310.50	1	5,480	0.02%
2020/10/23	1	313.50	0	0.00	312.00	1	5,715	0.02%
2020/10/21	2	317.25	2.3	316.44	314.50	-0.3	5,982	0.00%
2020/10/20	13	315.00	18	317.53	315.50	-5	6,028	-0.08%
2020/10/19	2	308.00	3.3	309.65	310.00	-1.3	5,975	-0.02%
2020/10/16	1	311.00	0	0.00	309.00	1	5,999	0.02%
2020/10/15	1	317.50	0.1	312.50	313.50	0.9	6,078	0.01%
2020/10/14	2	317.75	8	317.48	314.50	-6	6,227	-0.10%
2020/10/13	11	314.73	20	313.41	317.50	-9	6,344	-0.14%
2020/10/12	28	305.68	44	307.33	310.00	-16	6,226	-0.26%
2020/10/08	1	288.50	2	290.25	289.50	-1	6,091	-0.02%
2020/10/07	2	287.50	0	0.00	285.00	2	6,154	0.03%
2020/10/06	7	293.93	7	290.29	288.50	0	6,195	0.00%
2020/10/05	1	288.00	1	288.50	288.50	0	6,318	0.00%
2020/09/30	2	286.25	0	0.00	286.50	2	6,498	0.03%
2020/09/29	0	0.00	3	289.33	288.50	-3	6,728	-0.04%
2020/09/28	3	284.00	3	285.50	284.00	0	6,934	0.00%
2020/09/25	1	280.00	2	283.00	278.00	-1	7,068	-0.01%
2020/09/24	3	289.00	2	288.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	3	297.17	297.50	-3	7,090	-0.04%
2020/09/22	3	293.17	2.1	297.85	292.50	0.9	7,152	0.01%
2020/09/21	1	306.00	0	0.00	299.00	1	7,186	0.01%
2020/09/18	0	0.00	6	302.08	302.50	-6	7,237	-0.08%
2020/09/17	2	300.50	2	301.00	299.50	0	7,280	0.00%
2020/09/16	1	303.00	6	303.25	303.00	-5	7,335	-0.07%
2020/09/15	1	299.50	3	300.00	298.50	-2	7,428	-0.03%
2020/09/14	5.1	297.99	1	298.00	297.00	4.1	7,570	0.05%
2020/09/11	0.1	295.00	1	295.00	295.00	-0.9	7,641	-0.01%
2020/09/10	2	295.00	9	292.00	289.50	-7	7,673	-0.09%
2020/09/09	3	281.83	2	287.50	287.50	1	7,761	0.01%
2020/09/08	0	0.00	1.1	287.00	287.00	-1.1	7,911	-0.01%
2020/09/07	1	289.46	0	0.00	285.50	1	8,049	0.01%
2020/09/04	3	282.50	13	291.19	292.00	-10	8,172	-0.12%
2020/09/03	3	289.00	4	292.88	287.50	-1	8,358	-0.01%
2020/09/02	1	288.50	0	0.00	291.00	1	8,352	0.01%
2020/09/01	9	287.72	13	288.73	288.50	-4	8,549	-0.05%
2020/08/31	5	292.20	2	293.50	286.00	3	8,586	0.03%
2020/08/28	5	291.50	1	292.00	291.00	4	8,624	0.05%
2020/08/27	6.1	294.03	2	292.00	296.00	4.1	8,689	0.05%
2020/08/26	9	286.78	14	286.46	290.50	-5	8,739	-0.06%
2020/08/25	3	272.83	2	275.50	280.00	1	8,704	0.01%
2020/08/24	10.1	270.49	10	271.00	275.00	0.1	8,806	0.00%
2020/08/21	15	263.67	14	266.86	266.00	1	8,783	0.01%
2020/08/20	61	262.17	25	269.38	260.00	36	8,803	0.41%
2020/08/19	1	287.00	2	289.25	281.50	-1	8,640	-0.01%
2020/08/18	23	286.78	19	287.89	284.50	4	8,670	0.05%
2020/08/17	6	300.67	4	303.38	300.50	2	8,682	0.02%
2020/08/14	5	301.10	2	303.00	303.00	3	8,791	0.03%
2020/08/13	5	301.50	2	301.00	299.50	3	8,922	0.03%
2020/08/12	14	291.64	5	296.60	303.00	9	9,009	0.10%
2020/08/11	10	294.00	0	0.00	294.00	10	9,200	0.11%
2020/08/10	3	296.33	19	296.42	298.00	-16	9,239	-0.17%
2020/08/07	7	302.36	9	304.28	303.50	-2	9,257	-0.02%
2020/08/06	7	304.64	2	306.25	302.50	5	9,324	0.05%
2020/08/05	12	303.58	11	304.50	304.50	1	9,388	0.01%
2020/08/04	26	304.10	21	303.86	302.00	5	9,594	0.05%
2020/08/03	42	304.70	27	304.46	299.00	15	9,723	0.15%
2020/07/31	3	316.83	1	316.50	317.00	2	9,641	0.02%
2020/07/30	25	322.72	26	323.02	322.00	-1	9,631	-0.01%
2020/07/29	33	325.32	19	323.45	318.50	14	9,633	0.15%
2020/07/28	20	344.45	15	338.67	334.00	5	9,465	0.05%
2020/07/27	5	332.80	12	332.50	339.00	-7	9,463	-0.07%
2020/07/24	3	323.00	8	325.94	321.00	-5	9,566	-0.05%
2020/07/23	21	322.60	18	323.33	326.00	3	9,641	0.03%
2020/07/22	16	327.38	13	326.12	327.00	3	9,728	0.03%
2020/07/21	3	323.33	7	326.29	330.50	-4	9,809	-0.04%
2020/07/20	25	324.56	14	325.25	317.50	11	9,774	0.11%
2020/07/17	49	326.85	55	329.81	331.00	-6	9,753	-0.06%
2020/07/16	3	315.83	4	317.38	315.00	-1	9,581	-0.01%
2020/07/15	13	317.42	8	315.25	311.50	5	9,571	0.05%
2020/07/14	3	320.33	4	318.50	321.50	-1	9,645	-0.01%
2020/07/13	11	317.41	6	317.17	319.00	5	9,632	0.05%
2020/07/10	12	314.38	9	319.17	311.50	3	9,654	0.03%
2020/07/09	13.1	330.09	14	331.00	326.00	-0.9	9,583	-0.01%
2020/07/08	14	318.61	19	319.84	326.00	-5	9,438	-0.05%
2020/07/07	33	309.44	30	309.43	306.00	3	9,258	0.03%
2020/07/06	9	299.72	14	302.54	306.00	-5	9,098	-0.05%
2020/07/03	2	292.50	11	292.41	293.00	-9	9,016	-0.10%
2020/07/02	1	295.00	1	292.50	292.00	0	9,058	0.00%
2020/07/01	14	295.11	11	292.64	292.50	3	9,165	0.03%
2020/06/30	28	297.34	28	297.86	299.00	0	9,209	0.00%
2020/06/29	2	292.25	20	293.50	291.00	-18	9,242	-0.19%
2020/06/24	7	298.43	14	297.43	295.00	-7	9,271	-0.08%
2020/06/23	16	304.22	7	300.14	299.00	9	9,363	0.10%
2020/06/22	31	303.95	12	305.75	305.00	19	9,378	0.20%
2020/06/19	5	295.80	4	297.13	297.00	1	9,436	0.01%
2020/06/18	23	293.26	25	294.02	291.50	-2	9,362	-0.02%
2020/06/17	6	295.00	8	294.88	293.50	-2	9,370	-0.02%
2020/06/16	12	289.63	19	293.03	296.50	-7	9,445	-0.07%
2020/06/15	5	289.90	6	289.50	283.00	-1	9,512	-0.01%
2020/06/12	3	288.83	4	287.63	289.00	-1	9,518	-0.01%
2020/06/11	10	290.85	21	290.52	288.50	-11	9,579	-0.11%
2020/06/10	28	289.93	53	290.75	294.50	-25	9,617	-0.26%
2020/06/09	13	281.42	13	282.69	282.00	0	9,584	0.00%
2020/06/08	33	284.11	39.1	284.53	282.00	-6.1	9,739	-0.06%
2020/06/05	1	276.00	4	278.63	278.00	-3	9,588	-0.03%
2020/06/04	1	275.50	106	276.76	278.00	-105	9,615	-1.09%	大賣/鉅額交易
2020/06/03	27	278.65	27	275.57	277.00	0	9,657	0.00%
2020/06/02	22	270.11	53	270.68	272.50	-31	9,590	-0.32%
2020/06/01	32	263.30	27	264.00	264.00	5	9,515	0.05%
2020/05/29	17	253.56	20	255.50	257.00	-3	9,450	-0.03%
2020/05/28	1	247.00	1	248.00	247.00	0	9,314	0.00%
2020/05/27	4	248.00	7	249.07	247.00	-3	9,339	-0.03%
2020/05/26	19	247.66	15	245.63	244.00	4	9,312	0.04%
2020/05/25	14	240.11	20	242.45	250.00	-6	9,277	-0.06%
2020/05/22	54	240.57	27	241.06	239.50	27	9,252	0.29%
2020/05/21	5	249.70	12	250.67	251.00	-7	9,151	-0.08%
2020/05/20	41	245.66	34	246.31	246.00	7	9,136	0.08%
2020/05/19	29	249.45	26	248.60	252.00	3	9,144	0.03%
2020/05/18	75	250.93	35	254.04	248.00	40	9,138	0.44%
2020/05/15	13	269.58	18	270.22	268.50	-5	9,067	-0.06%
2020/05/14	14	267.96	10	268.70	267.00	4	9,246	0.04%
2020/05/13	17	271.21	9	272.61	272.50	8	9,401	0.09%
2020/05/12	20	275.75	17	275.65	274.50	3	9,597	0.03%
2020/05/11	45	285.63	44	288.72	282.50	1	9,749	0.01%
2020/05/08	41	277.06	48	278.70	281.50	-7	9,658	-0.07%
2020/05/07	1	268.50	8	268.63	272.50	-7	9,485	-0.07%
2020/05/06	8	263.69	7	264.43	262.50	1	9,424	0.01%
2020/05/05	9	265.28	11	265.55	262.50	-2	9,461	-0.02%
2020/05/04	13	263.54	21	263.17	264.00	-8	9,599	-0.08%
2020/04/30	34	270.13	15	269.17	269.00	19	9,591	0.20%
2020/04/29	31	259.24	31	259.90	261.50	0	9,507	0.00%
2020/04/28	52	245.28	44	246.67	247.00	8	9,371	0.09%
2020/04/27	18	250.78	54	250.87	251.50	-36	9,332	-0.39%
2020/04/24	29	252.09	40	253.51	251.00	-11	9,223	-0.12%
2020/04/23	16	259.53	10	259.05	260.00	6	9,121	0.07%
2020/04/22	28	258.30	41	260.15	259.00	-13	9,150	-0.14%
2020/04/21	4	265.63	2	270.50	265.50	2	9,047	0.02%
2020/04/20	8	272.81	7	269.00	274.00	1	9,040	0.01%
2020/04/17	27	275.43	28	277.86	274.00	-1	9,030	-0.01%
2020/04/16	14	268.64	15	269.53	270.00	-1	8,957	-0.01%
2020/04/15	7	273.07	19	274.42	272.00	-12	8,998	-0.13%
2020/04/14	3	269.00	5	272.10	273.00	-2	9,145	-0.02%
2020/04/13	12	265.42	1	265.50	263.00	11	9,200	0.12%
2020/04/10	11	270.09	8	268.88	268.50	3	9,301	0.03%
2020/04/09	11	275.45	17	270.32	269.00	-6	9,423	-0.06%
2020/04/08	11	276.09	9	276.06	275.00	2	9,461	0.02%
2020/04/07	11	282.82	0	0.00	278.00	11	9,453	0.12%
2020/04/06	26	269.35	179	269.12	278.00	-153	9,400	-1.63%	大賣/鉅額交易
2020/04/01	7	261.36	154	260.78	262.00	-147	9,386	-1.57%	大賣/鉅額交易
2020/03/31	15	262.90	13	264.62	263.50	2	9,358	0.02%
2020/03/30	3	253.50	3	251.50	260.50	0	9,283	0.00%
2020/03/27	3	259.17	8	258.31	254.50	-5	9,259	-0.05%
2020/03/26	14	254.57	21	252.93	256.00	-7	9,139	-0.08%
2020/03/25	7	255.36	17	256.06	256.50	-10	9,217	-0.11%
2020/03/24	13	237.38	16	241.03	242.50	-3	9,130	-0.03%
2020/03/23	2	213.25	8	221.06	222.50	-6	9,079	-0.07%
2020/03/20	34	213.51	11	213.36	215.00	23	9,071	0.25%
2020/03/19	59	205.89	44	207.49	195.50	15	8,953	0.17%
2020/03/18	39.1	221.41	66	223.19	217.00	-26.9	8,882	-0.30%
2020/03/17	18	229.72	14	236.64	219.00	4	8,936	0.04%
2020/03/16	17	247.79	27	248.09	236.00	-10	8,824	-0.11%
2020/03/13	46	222.53	24	231.58	249.50	22	8,770	0.25%
2020/03/12	28	247.80	22	241.98	238.00	6	8,578	0.07%
2020/03/11	17	271.35	24	270.56	264.00	-7	8,451	-0.08%
2020/03/10	43	269.40	36	271.51	273.50	7	8,562	0.08%
2020/03/09	33	278.98	30	279.80	274.50	3	8,710	0.03%
2020/03/06	3	286.83	9	287.28	288.50	-6	8,735	-0.07%
2020/03/05	7	287.07	26	287.37	290.00	-19	8,898	-0.21%
2020/03/04	0	0.00	2	280.00	279.50	-2	8,940	-0.02%
2020/03/03	4	278.88	1	281.50	277.50	3	8,979	0.03%
2020/03/02	3	266.67	3	274.00	272.50	0	8,958	0.00%
2020/02/27	6	278.92	11	274.73	273.50	-5	8,954	-0.06%
2020/02/26	3	283.17	2	283.00	284.00	1	8,910	0.01%
2020/02/25	14	286.46	15	284.10	286.50	-1	8,915	-0.01%
2020/02/24	8	284.44	13	280.15	285.50	-5	8,919	-0.06%
2020/02/21	22	284.18	3	285.17	283.00	19	8,925	0.21%
2020/02/20	3	287.67	32	287.97	289.50	-29	8,875	-0.33%
2020/02/19	22	282.93	12	284.29	280.50	10	8,745	0.11%
2020/02/18	58	285.93	29	282.64	280.00	29	8,692	0.33%
2020/02/17	80	295.31	54	295.34	291.00	26	8,523	0.31%
2020/02/14	41	309.20	77	308.75	307.00	-36	8,304	-0.43%
2020/02/13	52	322.32	49	323.27	315.50	3	8,115	0.04%
2020/02/12	38	308.05	55	310.03	316.00	-17	7,839	-0.22%
2020/02/11	12	296.79	26	299.12	302.00	-14	7,658	-0.18%
2020/02/10	7	289.14	4	290.00	290.50	3	7,652	0.04%
2020/02/07	2	295.25	7	292.93	293.50	-5	7,716	-0.06%
2020/02/06	29	293.57	24	294.48	295.00	5	7,813	0.06%
2020/02/05	18	289.33	27	288.44	292.50	-9	7,736	-0.12%
2020/02/04	3	275.17	5	275.90	275.00	-2	7,620	-0.03%
2020/02/03	30	270.53	23	270.33	270.50	7	7,671	0.09%
2020/01/31	2	280.50	3	282.00	282.00	-1	7,660	-0.01%
2020/01/30	15	273.10	6	274.67	275.50	9	7,732	0.12%
2020/01/20	2	286.25	21	286.00	286.00	-19	7,977	-0.24%
2020/01/17	0	0.00	1	286.50	285.50	-1	8,044	-0.01%
2020/01/16	18	281.67	35	281.77	284.50	-17	8,130	-0.21%
2020/01/15	7	290.29	6	291.33	288.00	1	8,123	0.01%
2020/01/14	16	288.09	16	289.59	288.00	0	8,121	0.00%
2020/01/13	2	284.25	3	285.00	285.00	-1	8,103	-0.01%
2020/01/10	3	282.00	11	281.14	286.50	-8	8,123	-0.10%
2020/01/09	9	280.33	21	281.74	284.50	-12	8,179	-0.15%
2020/01/08	61	278.00	32	277.91	275.00	29	8,426	0.34%
2020/01/07	32	286.22	29	287.03	288.00	3	8,359	0.04%
2020/01/06	24	288.02	18	288.50	285.00	6	8,408	0.07%
2020/01/03	50	299.86	39	303.44	295.00	11	8,387	0.13%
2020/01/02	8	302.75	15	302.67	305.00	-7	8,316	-0.08%
2019/12/31	4	295.75	1	294.50	294.00	3	8,276	0.04%
2019/12/30	2	298.50	6	299.75	297.50	-4	8,278	-0.05%
2019/12/27	15	304.40	8	305.44	298.50	7	8,317	0.08%
2019/12/26	30	297.77	7	299.64	300.00	23	8,232	0.28%
2019/12/25	12	294.42	2	295.25	295.00	10	8,188	0.12%
2019/12/24	13	292.77	4	292.50	293.50	9	8,252	0.11%
2019/12/23	5	287.40	3	286.50	288.00	2	8,281	0.02%
2019/12/20	18	287.56	12	287.96	283.00	6	8,319	0.07%
2019/12/19	7	293.21	4	294.25	291.50	3	8,349	0.04%
2019/12/18	5	299.50	3	299.17	301.00	2	8,266	0.02%
2019/12/17	18	301.86	19	301.42	300.50	-1	8,325	-0.01%
2019/12/16	1	297.00	1	296.50	295.50	0	8,315	0.00%
2019/12/13	12	299.50	6	301.50	296.00	6	8,740	0.07%
2019/12/12	21	294.19	25	297.06	298.00	-4	8,808	-0.05%
2019/12/11	5	286.10	6	286.25	286.00	-1	8,621	-0.01%
2019/12/10	7	285.50	3	286.00	285.00	4	8,648	0.05%
2019/12/09	1	293.50	4	294.88	294.50	-3	8,555	-0.04%
2019/12/06	6	291.08	5	290.30	290.00	1	8,608	0.01%
2019/12/05	10	288.95	15.1	289.96	292.00	-5.1	8,593	-0.06%
2019/12/04	38.1	283.12	30	285.18	282.00	8.1	8,496	0.10%
2019/12/03	22	292.80	22	294.11	291.00	0	8,496	0.00%
2019/12/02	21	291.33	26	290.12	298.00	-5	8,433	-0.06%
2019/11/29	20	301.05	16	301.25	302.50	4	8,333	0.05%
2019/11/28	17	309.38	32	312.00	306.00	-15	8,233	-0.18%
2019/11/27	4	315.13	4	313.88	315.00	0	8,196	0.00%
2019/11/26	1	310.50	0	0.00	311.50	1	8,258	0.01%
2019/11/25	0	0.00	3.3	307.42	306.50	-3.3	8,364	-0.04%
2019/11/22	1	312.00	2	308.00	305.50	-1	8,450	-0.01%
2019/11/21	18	305.11	19	305.79	314.50	-1	8,476	-0.01%
2019/11/20	3	310.50	3	316.17	308.50	0	8,492	0.00%
2019/11/19	5	319.40	0	0.00	325.00	5	8,573	0.06%
2019/11/18	1	322.00	2	323.50	324.00	-1	8,600	-0.01%
2019/11/15	4	323.13	5	323.70	321.00	-1	8,751	-0.01%
2019/11/14	3	313.17	3	312.83	318.00	0	8,767	0.00%
2019/11/13	2	314.50	0	0.00	316.00	2	8,857	0.02%
2019/11/11	2	303.25	21	304.95	305.00	-19	9,139	-0.21%
2019/11/08	2	307.00	2	309.50	312.50	0	9,242	0.00%
2019/11/07	9	311.39	4	312.13	307.00	5	9,307	0.05%
2019/11/06	36	326.24	30	328.75	323.00	6	9,373	0.06%
2019/11/05	27	332.67	30	332.83	335.50	-3	9,407	-0.03%
2019/11/04	9	326.17	9	324.11	323.50	0	9,536	0.00%
2019/11/01	9	318.28	1	321.50	324.50	8	9,647	0.08%
2019/10/31	18	323.44	15	323.43	318.00	3	9,814	0.03%
2019/10/29	13	330.04	11	329.59	330.00	2	9,969	0.02%
2019/10/28	36	332.38	33	337.29	343.50	3	10,054	0.03%
2019/10/25	2	316.75	1	318.50	315.00	1	9,834	0.01%
2019/10/24	4	315.13	4.2	315.33	320.00	-0.2	9,891	0.00%
2019/10/23	4	310.63	10	310.80	313.00	-6	9,982	-0.06%
2019/10/22	9	306.94	7	306.43	305.50	2	10,155	0.02%
2019/10/21	3	305.83	26	304.56	302.50	-23	10,384	-0.22%
2019/10/18	3	309.50	6	309.75	307.00	-3	10,715	-0.03%
2019/10/17	2	308.00	3.2	309.25	314.50	-1.2	10,907	-0.01%
2019/10/16	12	311.25	26	311.67	306.00	-14	10,850	-0.13%
2019/10/15	8	299.94	13	299.69	299.00	-5	10,647	-0.05%
2019/10/14	6	294.58	16	297.31	294.00	-10	10,584	-0.09%
2019/10/09	5	285.30	10	285.30	284.50	-5	10,522	-0.05%
2019/10/08	6	292.08	10	289.10	285.00	-4	10,511	-0.04%
2019/10/07	11	286.64	26	289.60	290.50	-15	10,610	-0.14%
2019/10/04	8	287.31	7	284.50	284.00	1	10,666	0.01%
2019/10/03	54	284.46	52	283.05	287.00	2	10,718	0.02%
2019/10/02	14	279.82	12	278.63	282.00	2	10,728	0.02%
2019/10/01	15	280.33	5	280.90	279.00	10	10,883	0.09%
2019/09/27	12	282.04	9.1	281.64	278.50	2.9	11,085	0.03%
2019/09/26	44	291.01	14	288.07	284.00	30	11,160	0.27%
2019/09/25	3	285.83	2	285.75	289.00	1	11,294	0.01%
2019/09/24	13	295.46	17	290.59	285.00	-4	11,350	-0.04%
2019/09/23	2	293.00	0.2	291.50	292.50	1.8	11,256	0.02%
2019/09/20	14	290.36	20	287.08	291.50	-6	11,284	-0.05%
2019/09/19	1	292.50	12	288.54	289.50	-11	11,245	-0.10%
2019/09/18	72	283.62	58	288.65	290.50	14	11,228	0.12%
2019/09/17	22	270.50	19	270.68	274.00	3	10,850	0.03%
2019/09/16	2	262.25	2	263.00	264.00	0	10,820	0.00%
2019/09/12	6	267.75	3	267.50	265.50	3	10,913	0.03%
2019/09/11	3	259.83	1	261.00	265.00	2	11,178	0.02%
2019/09/10	1	260.50	5	259.10	257.50	-4	11,418	-0.04%
2019/09/09	5	266.30	4	266.75	264.50	1	11,531	0.01%
2019/09/06	6	269.67	4	268.38	266.00	2	11,785	0.02%
2019/09/05	47	271.17	56	272.96	269.00	-9	11,818	-0.08%
2019/09/04	22	264.23	23	267.85	269.50	-1	11,793	-0.01%
2019/09/03	27	265.93	23	264.09	262.00	4	11,966	0.03%
2019/09/02	4	259.00	4	259.75	262.00	0	12,073	0.00%
2019/08/30	15	262.33	13	262.00	260.50	2	12,209	0.02%
2019/08/29	7	255.57	11	256.32	259.00	-4	12,400	-0.03%
2019/08/28	27	253.89	37	254.89	253.00	-10	12,711	-0.08%
2019/08/27	9	265.50	7	264.71	259.00	2	12,796	0.02%
2019/08/26	9	261.39	13	262.54	264.50	-4	12,990	-0.03%
2019/08/23	6	264.08	5	264.40	269.00	1	13,110	0.01%
2019/08/22	25	271.90	5	271.90	266.00	20	13,276	0.15%
2019/08/21	13	271.27	16	271.81	274.50	-3	13,266	-0.02%
2019/08/20	27	272.94	20	272.13	268.50	7	13,378	0.05%
2019/08/19	10	269.00	14	269.25	270.00	-4	13,476	-0.03%
2019/08/16	13	262.65	14	263.39	262.50	-1	13,655	-0.01%
2019/08/15	15	258.97	8	258.81	259.50	7	14,022	0.05%
2019/08/14	25	269.98	20	271.83	265.50	5	14,290	0.03%
2019/08/13	5	265.10	3	262.17	260.50	2	14,414	0.01%
2019/08/12	14	269.14	7	270.14	265.50	7	14,829	0.05%
2019/08/08	7	271.50	19	272.53	274.00	-12	14,978	-0.08%
2019/08/07	7	265.07	6	265.75	262.00	1	14,928	0.01%
2019/08/06	9	253.17	14	254.86	263.50	-5	14,924	-0.03%
2019/08/05	5	252.50	5	254.60	250.00	0	14,769	0.00%
2019/08/02	50	254.58	45	254.21	251.00	5	14,735	0.03%
2019/08/01	8	268.19	10	267.50	268.00	-2	14,604	-0.01%
2019/07/31	14	267.89	13	265.46	268.00	1	14,598	0.01%
2019/07/30	11	264.82	10	265.70	272.00	1	14,394	0.01%
2019/07/29	5	274.10	1	273.50	266.00	4	14,304	0.03%
2019/07/26	15	269.67	32	270.39	275.00	-17	14,248	-0.12%
2019/07/25	21	272.64	17	273.15	272.50	4	14,173	0.03%
2019/07/24	31	272.26	32	271.48	276.00	-1	14,131	-0.01%
2019/07/23	3	262.00	4	262.88	262.50	-1	14,172	-0.01%
2019/07/22	81	248.69	13	251.38	260.00	68	14,277	0.48%
2019/07/19	6.1	236.32	34	236.06	236.50	-27.9	13,962	-0.20%
2019/07/18	6	226.00	5	225.70	227.00	1	13,819	0.01%
2019/07/17	9	224.39	18	226.25	227.00	-9	13,893	-0.06%
2019/07/16	20	223.68	32	224.45	224.00	-12	13,923	-0.09%
2019/07/15	6	220.83	6	222.33	221.50	0	14,157	0.00%
2019/07/12	8	220.06	18	220.22	220.00	-10	14,556	-0.07%
2019/07/11	5	227.00	35	227.54	223.50	-30	14,620	-0.21%
2019/07/10	11	221.82	11	222.05	222.00	0	14,533	0.00%
2019/07/09	6	218.33	6	219.75	222.00	0	14,529	0.00%
2019/07/08	7	213.71	7	214.71	218.00	0	14,503	0.00%
2019/07/05	9	218.50	54	216.07	216.50	-45	14,567	-0.31%
2019/07/04	12	221.92	7	222.00	221.00	5	14,438	0.03%
2019/07/03	2	210.75	9	214.56	217.00	-7	14,300	-0.05%
2019/07/02	1	214.00	4.2	216.57	218.00	-3.2	14,320	-0.02%
2019/07/01	9	212.78	13	213.00	213.00	-4	14,185	-0.03%
2019/06/28	13	200.73	64	200.18	199.00	-51	14,232	-0.36%
2019/06/27	5	200.30	10	200.95	197.00	-5	14,323	-0.03%
2019/06/26	8	198.75	4	199.25	195.50	4	14,513	0.03%
2019/06/25	10	199.10	16	199.38	198.50	-6	14,654	-0.04%
2019/06/24	10	196.30	7	198.29	198.50	3	14,845	0.02%
2019/06/21	9	204.39	9	202.83	197.00	0	14,913	0.00%
2019/06/20	29	200.22	27	200.26	200.50	2	14,858	0.01%
2019/06/19	24	196.44	57	195.85	200.00	-33	14,992	-0.22%
2019/06/18	11	186.05	13	184.88	187.50	-2	14,709	-0.01%
2019/06/17	22	182.48	31	179.31	183.50	-9	14,636	-0.06%
2019/06/14	46	181.55	33	182.41	176.50	13	14,765	0.09%
2019/06/13	21	186.86	7	187.79	188.50	14	14,969	0.09%
2019/06/12	39	185.88	14	185.89	187.00	25	15,425	0.16%
2019/06/11	49	185.18	69	185.93	187.00	-20	15,519	-0.13%
2019/06/10	6	174.92	6	175.83	180.50	0	15,322	0.00%
2019/06/06	8	172.75	10	172.10	169.50	-2	15,190	-0.01%
2019/06/05	38	179.26	20	183.20	175.50	18	15,103	0.12%
2019/06/04	38	180.17	62	180.02	178.00	-24	15,102	-0.16%
2019/06/03	26	175.52	26	175.81	176.00	0	14,898	0.00%
2019/05/31	20	173.75	9	173.22	174.50	11	14,748	0.07%
2019/05/30	11	164.73	9	165.06	164.50	2	14,567	0.01%
2019/05/29	41	155.70	40	155.03	163.50	1	14,555	0.01%
2019/05/28	7	159.79	10	159.85	159.00	-3	14,412	-0.02%
2019/05/27	17.3	159.35	12	159.67	157.50	5.3	14,533	0.04%
2019/05/24	19	161.84	17	164.94	160.50	2	14,667	0.01%
2019/05/23	11	163.09	12	160.96	167.00	-1	14,503	-0.01%
2019/05/22	16	168.31	16	166.91	163.50	0	14,386	0.00%
2019/05/21	29	159.83	17	160.74	160.00	12	14,157	0.08%
2019/05/20	13	166.42	24	164.81	168.50	-11	14,024	-0.08%
2019/05/17	27	176.81	23	173.15	165.00	4	13,853	0.03%
2019/05/16	43	188.63	16	190.38	181.00	27	13,720	0.20%
2019/05/15	11	197.00	11	197.45	200.50	0	13,730	0.00%
2019/05/14	11	191.77	12	188.54	194.00	-1	13,889	-0.01%
2019/05/13	28	195.95	23	197.02	193.00	5	14,082	0.04%
2019/05/10	19	201.24	26	201.02	204.50	-7	14,213	-0.05%
2019/05/09	13	198.50	6	202.00	200.00	7	14,204	0.05%
2019/05/08	10	204.40	8	202.50	206.00	2	14,171	0.01%
2019/05/07	16	205.25	16	204.28	203.50	0	14,258	0.00%
2019/05/06	83	201.36	22	202.11	201.00	61	14,669	0.42%
2019/05/03	2	210.50	5	211.90	213.00	-3	14,718	-0.02%
2019/05/02	2	205.25	1	208.00	208.00	1	14,752	0.01%
2019/04/30	5	204.80	14	204.71	207.00	-9	14,893	-0.06%
2019/04/29	12	198.04	8	197.94	204.00	4	15,028	0.03%
2019/04/26	22.1	210.51	71	212.04	207.00	-48.9	14,775	-0.33%
2019/04/25	2	228.50	3	226.67	229.50	-1	14,433	-0.01%
2019/04/24	16	227.72	15	228.40	227.00	1	14,532	0.01%
2019/04/23	8	222.06	9	222.39	229.50	-1	14,473	-0.01%
2019/04/22	12	222.29	11	223.86	225.50	1	14,383	0.01%
2019/04/19	32	221.56	20	221.65	220.00	12	14,337	0.08%
2019/04/18	23	233.33	49.1	235.86	229.00	-26.1	14,102	-0.18%
2019/04/17	2	218.00	24	219.04	219.00	-22	13,675	-0.16%
2019/04/16	5.1	214.77	1	214.00	213.00	4.1	13,623	0.03%
2019/04/15	9	212.56	8	212.31	213.00	1	13,594	0.01%
2019/04/12	1	205.00	3.8	207.07	205.00	-2.8	13,628	-0.02%
2019/04/11	11	217.00	6	216.42	211.00	5	13,675	0.04%
2019/04/10	2.1	214.93	1	214.00	212.00	1.1	13,565	0.01%
2019/04/09	3	218.00	3	212.83	211.00	0	13,622	0.00%
2019/04/08	7	216.86	19	214.97	219.50	-12	13,591	-0.09%
2019/04/03	1	204.00	1	203.50	205.00	0	13,535	0.00%
2019/04/02	5	207.90	4	209.88	207.50	1	13,598	0.01%
2019/04/01	11	214.50	5	215.80	211.00	6	13,493	0.04%
2019/03/29	12	215.29	12	214.71	217.50	0	13,295	0.00%
2019/03/28	8	209.38	18	209.25	211.50	-10	13,237	-0.08%
2019/03/27	27	208.61	14	207.89	204.00	13	13,144	0.10%
2019/03/26	7	199.50	27	200.76	205.00	-20	12,973	-0.15%
2019/03/25	17	193.82	8	194.06	194.00	9	13,026	0.07%
2019/03/22	21	203.02	41	206.72	200.50	-20	13,000	-0.15%
2019/03/21	12	199.92	6	197.83	199.50	6	12,818	0.05%
2019/03/20	39	199.92	35	200.10	199.50	4	12,832	0.03%
2019/03/19	11	198.86	33	202.79	204.50	-22	12,748	-0.17%
2019/03/18	45	200.87	40.2	199.74	197.50	4.8	12,509	0.04%
2019/03/15	31	184.55	70	190.59	192.50	-39	12,094	-0.32%
2019/03/14	62	173.06	22	172.80	175.00	40	11,692	0.34%
2019/03/13	13	164.23	8	163.00	164.50	5	11,596	0.04%
2019/03/12	10	164.45	9	164.11	162.00	1	11,693	0.01%
2019/03/11	12	162.58	11	161.45	161.00	1	11,801	0.01%
2019/03/08	27	157.06	29	159.43	162.50	-2	12,010	-0.02%
2019/03/07	12	165.13	6	166.33	160.00	6	12,103	0.05%
2019/03/06	4	171.50	4	171.38	172.00	0	12,101	0.00%
2019/03/05	5	175.30	0	0.00	173.00	5	12,181	0.04%
2019/03/04	1	180.00	152	177.92	180.00	-151	12,413	-1.22%	大賣/鉅額交易
2019/02/27	3	173.67	5	173.80	175.00	-2	12,395	-0.02%
2019/02/26	56	179.21	49	179.24	175.00	7	12,504	0.06%
2019/02/25	9	177.06	34	177.10	177.50	-25	12,357	-0.20%
2019/02/22	6	167.67	2.2	169.04	168.00	3.8	12,141	0.03%
2019/02/21	27	169.67	37	170.64	171.00	-10	12,142	-0.08%
2019/02/20	16.1	169.15	13	173.73	168.00	3.1	12,042	0.03%
2019/02/19	18	169.31	24	170.23	171.00	-6	11,894	-0.05%
2019/02/18	15	163.40	8	162.63	163.00	7	11,787	0.06%
2019/02/15	24	161.92	628	161.05	160.50	-604	11,927	-5.06%	大賣/鉅額交易
2019/02/14	24	162.97	610	160.73	158.00	-586	11,517	-5.09%	大賣/鉅額交易
2019/02/13	22	169.98	18	175.39	166.50	4	11,357	0.04%
2019/02/12	16	173.72	26.1	168.31	174.00	-10.1	11,184	-0.09%
2019/02/11	15	159.33	36	158.32	161.50	-21	11,073	-0.19%
2019/01/30	14	150.36	17	149.50	149.50	-3	11,009	-0.03%
2019/01/29	19	145.53	19	146.92	148.00	0	11,194	0.00%
2019/01/28	14	151.68	13	151.92	150.00	1	11,379	0.01%
2019/01/25	31	151.71	54	150.37	152.00	-23	11,487	-0.20%
2019/01/24	12	140.54	11	139.77	142.00	1	11,255	0.01%
2019/01/23	13.1	136.47	16	137.13	138.50	-2.9	11,247	-0.03%
2019/01/22	10	136.55	33	137.76	136.50	-23	11,231	-0.20%
2019/01/21	9	131.50	21	129.05	135.00	-12	11,220	-0.11%
2019/01/18	0	0.00	3	125.83	126.00	-3	11,252	-0.03%
2019/01/17	4	121.75	10	122.05	123.50	-6	11,384	-0.05%
2019/01/16	20	125.05	5	126.50	122.00	15	11,694	0.13%
2019/01/15	2	125.00	0	0.00	126.00	2	11,801	0.02%
2019/01/14	6	124.33	4	124.63	124.00	2	11,890	0.02%
2019/01/11	2	123.00	0	0.00	123.00	2	12,077	0.02%
2019/01/10	1	119.50	4	121.25	120.00	-3	12,032	-0.02%
2019/01/09	2	120.00	1	119.50	120.00	1	12,092	0.01%
2019/01/08	2	118.00	2	118.75	116.50	0	12,231	0.00%
2019/01/07	1	118.00	0	0.00	115.50	1	12,366	0.01%
2019/01/04	4	111.75	6	112.67	114.00	-2	12,554	-0.02%
2019/01/03	5	115.60	1	116.00	114.00	4	12,783	0.03%
2019/01/02	1	119.50	0	0.00	121.00	1	12,917	0.01%
2018/12/28	5	119.00	10	121.20	118.00	-5	12,977	-0.04%
2018/12/27	3	119.00	5	119.80	119.00	-2	13,015	-0.02%
2018/12/26	10	118.25	12	118.08	115.00	-2	12,998	-0.02%
2018/12/25	8	118.56	9	117.94	121.50	-1	12,931	-0.01%
2018/12/24	4	118.00	2	118.00	118.00	2	12,826	0.02%
2018/12/22	2	116.25	2	117.00	117.00	0	12,832	0.00%
2018/12/21	7	115.43	11	114.41	119.50	-4	12,907	-0.03%
2018/12/20	13	120.46	12	119.04	116.50	1	12,820	0.01%
2018/12/19	7	126.36	4	126.00	124.00	3	12,767	0.02%
2018/12/18	37	127.38	4	125.63	126.00	33	12,794	0.26%
2018/12/17	1	118.50	7	120.86	123.50	-6	12,817	-0.05%
2018/12/14	8	117.00	4	118.38	118.00	4	12,938	0.03%
2018/12/13	13	123.31	4	123.63	121.50	9	13,086	0.07%
2018/12/12	3	122.17	4	122.13	122.50	-1	13,197	-0.01%
2018/12/11	4	117.00	19	117.18	118.00	-15	13,201	-0.11%
2018/12/10	2	112.50	3	112.67	115.00	-1	13,562	-0.01%
2018/12/07	36	119.14	21	118.62	116.50	15	13,730	0.11%
2018/12/06	7	114.64	55	115.77	114.00	-48	13,749	-0.35%
2018/12/05	13	124.23	12	124.25	122.50	1	13,691	0.01%
2018/12/04	29	136.59	26	131.83	131.00	3	13,700	0.02%
2018/12/03	42	133.48	43	136.10	137.00	-1	13,658	-0.01%
2018/11/30	3	127.00	54	125.06	126.50	-51	13,512	-0.38%
2018/11/29	4	122.38	29	121.93	120.00	-25	13,689	-0.18%
2018/11/28	44	119.88	13	119.50	120.50	31	13,647	0.23%
2018/11/27	6	115.08	34	116.29	119.00	-28	13,506	-0.21%
2018/11/26	10	106.45	41	107.01	109.00	-31	13,183	-0.24%
2018/11/23	7	105.93	9	106.78	104.00	-2	13,101	-0.02%
2018/11/22	5	106.10	5	105.90	103.00	0	12,887	0.00%
2018/11/21	0	0.00	2	105.50	105.50	-2	12,829	-0.02%
2018/11/20	7	102.79	12	101.96	102.50	-5	12,779	-0.04%
2018/11/19	5	100.80	14	100.41	102.00	-9	12,766	-0.07%
2018/11/16	14	99.12	4	99.50	97.00	10	12,801	0.08%
2018/11/15	3	95.00	31	96.37	97.50	-28	12,877	-0.22%
2018/11/14	24	99.25	17	99.02	95.80	7	12,790	0.05%
2018/11/13	1	97.70	9	97.70	97.70	-8	12,579	-0.06%
2018/11/12	8	107.56	5	108.20	108.50	3	12,658	0.02%
2018/11/09	15	112.43	19	113.13	113.50	-4	12,623	-0.03%
2018/11/08	33	117.88	12	117.33	113.50	21	12,628	0.17%
2018/11/07	30	116.93	12	115.46	117.00	18	12,431	0.14%
2018/11/06	821	113.58	14	119.14	109.50	807	12,296	6.56%	大買/鉅額交易
2018/11/05	15	115.87	18	111.97	121.50	-3	12,065	-0.02%
2018/11/02	51	109.13	14	109.39	110.50	37	11,790	0.31%
2018/11/01	23	101.89	18	97.94	104.50	5	11,553	0.04%
2018/10/31	22	94.56	29	96.01	95.00	-7	11,393	-0.06%
2018/10/30	6	91.42	5	91.66	90.00	1	11,235	0.01%
2018/10/29	12	89.37	21	90.83	91.60	-9	11,178	-0.08%
2018/10/26	7	88.00	10	93.21	88.00	-3	11,006	-0.03%
2018/10/25	48	92.49	41	92.92	95.20	7	10,771	0.06%
2018/10/24	49	98.56	23	99.81	97.20	26	10,657	0.24%
2018/10/23	22	110.70	13	112.08	108.00	9	10,437	0.09%
2018/10/22	29	118.84	3	120.17	120.00	26	10,230	0.25%
2018/10/19	18	118.69	25	118.96	120.50	-7	10,509	-0.07%
2018/10/18	3	116.50	4	117.63	116.00	-1	11,083	-0.01%
2018/10/17	21	119.95	42	119.86	118.00	-21	10,978	-0.19%
2018/10/16	28	120.09	36	120.90	116.50	-8	10,808	-0.07%
2018/10/15	28	120.38	55	120.82	125.00	-27	10,732	-0.25%
2018/10/12	16	111.19	15	113.03	119.00	1	10,562	0.01%
2018/10/11	35.6	104.39	31	104.03	109.00	4.6	10,393	0.04%
2018/10/09	9	110.00	23	109.70	107.00	-14	10,149	-0.14%
2018/10/08	9	117.61	8	117.88	118.50	1	10,009	0.01%
2018/10/05	9	122.17	4	124.25	119.00	5	10,126	0.05%
2018/10/04	3	133.17	12	132.33	132.00	-9	10,030	-0.09%
2018/10/03	1	138.50	3	137.33	134.50	-2	10,065	-0.02%
2018/10/02	16	138.75	27	138.80	138.00	-11	10,057	-0.11%
2018/10/01	8	137.88	6	138.33	140.00	2	10,039	0.02%
2018/09/28	15	135.17	7	133.86	134.50	8	10,031	0.08%
2018/09/27	8	133.31	10	133.60	133.00	-2	9,983	-0.02%
2018/09/26	4	131.38	5	130.60	131.00	-1	9,934	-0.01%
2018/09/25	21	130.26	7	131.29	133.50	14	9,985	0.14%
2018/09/21	7.5	128.58	11.5	129.46	131.00	-4	9,863	-0.04%
2018/09/20	74	126.20	5	129.40	124.00	69	9,651	0.71%
2018/09/19	18	139.94	4	135.75	133.50	14	9,449	0.15%
2018/09/18	5	140.30	5	141.00	142.00	0	9,250	0.00%
2018/09/17	15	141.00	35	141.04	143.00	-20	9,089	-0.22%
2018/09/14	50	132.43	51	135.77	138.50	-1	9,021	-0.01%
2018/09/13	13	137.54	17	137.47	136.00	-4	8,593	-0.05%
2018/09/12	53	143.85	0	0.00	143.50	53	8,338	0.64%
2018/09/11	3	158.50	3	158.50	159.00	0	8,200	0.00%
2018/09/10	4	160.88	11	160.91	155.50	-7	8,100	-0.09%
2018/09/07	3	172.50	13	177.65	172.50	-10	7,982	-0.13%
2018/09/06	10	185.79	9	184.56	183.00	1	7,840	0.01%
2018/09/05	38.1	180.52	40	183.63	187.00	-1.9	7,694	-0.02%
2018/09/04	1	177.00	24	177.00	177.00	-23	7,238	-0.32%
2018/09/03	2	165.75	2	164.75	161.00	0	7,171	0.00%
2018/08/31	6	165.58	0	0.00	166.50	6	7,261	0.08%
2018/08/30	1	165.00	3	166.17	166.00	-2	7,253	-0.03%
2018/08/29	1	161.00	2.1	162.93	161.00	-1.1	7,211	-0.01%
2018/08/28	3	165.83	4	163.38	161.00	-1	7,219	-0.01%
2018/08/27	7	163.07	8	162.69	162.50	-1	7,197	-0.01%
2018/08/24	1	160.50	18	161.08	162.00	-17	7,176	-0.24%
2018/08/23	17	160.00	8	161.88	160.00	9	7,222	0.12%
2018/08/22	13	164.11	17	165.18	162.50	-4	7,268	-0.05%
2018/08/21	5	156.90	6	156.67	158.50	-1	7,117	-0.01%
2018/08/20	4	149.75	10	151.10	151.00	-6	7,064	-0.08%
2018/08/17	6	147.17	3	148.50	146.50	3	6,996	0.04%
2018/08/16	6	136.33	9	141.17	144.00	-3	6,930	-0.04%
2018/08/15	9	148.55	0	0.00	145.50	9	6,820	0.13%
2018/08/14	4	155.88	0	0.00	156.00	4	6,756	0.06%
2018/08/13	36	158.78	6	158.17	153.50	30	6,797	0.44%
2018/08/10	9	166.50	10	166.45	165.00	-1	6,750	-0.01%
2018/08/09	3	164.17	0	0.00	165.00	3	6,737	0.04%
2018/08/08	2	170.50	2	173.00	169.00	0	6,766	0.00%
2018/08/07	0	0.00	25	169.70	170.50	-25	6,795	-0.37%
2018/08/06	2	163.00	20	165.88	165.00	-18	6,891	-0.26%
2018/08/03	0	0.00	9	160.78	162.00	-9	6,882	-0.13%
2018/08/02	1	156.00	0	0.00	156.00	1	6,867	0.01%
2018/08/01	5	154.30	7.1	153.56	156.00	-2.1	6,847	-0.03%
2018/07/31	8	148.56	0	0.00	148.00	8	6,786	0.12%
2018/07/30	36.6	151.84	44	154.77	146.00	-7.4	6,718	-0.11%
2018/07/27	43.4	163.35	1	161.00	161.00	42.4	6,580	0.64%
2018/07/26	51	166.96	37	168.23	166.00	14	6,546	0.21%
2018/07/25	148	168.24	21	168.67	165.00	127	6,133	2.07%	大買/鉅額交易
2018/07/24	26	182.50	2	182.50	182.50	24	5,292	0.45%
2018/07/23	18	202.50	0	0.00	202.50	18	5,335	0.34%
2018/07/20	5	230.50	13	232.96	225.00	-8	5,591	-0.14%
2018/07/19	26	228.54	43	229.81	229.50	-17	5,767	-0.29%
2018/07/18	14	223.11	19	222.87	222.00	-5	5,691	-0.09%
2018/07/17	38	238.30	26	241.98	228.50	12	5,695	0.21%
2018/07/16	39	240.46	24	240.13	239.00	15	5,621	0.27%
2018/07/13	14	235.36	30	238.45	241.00	-16	5,534	-0.29%
2018/07/12	1	215.50	7	216.00	221.00	-6	5,439	-0.11%
2018/07/11	0	0.00	2	213.00	215.00	-2	5,479	-0.04%
2018/07/10	5	200.00	1	207.50	207.50	4	5,510	0.07%
2018/07/09	3	197.33	3	198.17	196.50	0	5,570	0.00%
2018/07/06	2	204.50	3	202.00	202.50	-1	5,543	-0.02%
2018/07/05	1	199.00	17	204.94	200.50	-16	5,499	-0.29%
2018/07/04	2	197.25	9	196.50	199.50	-7	5,465	-0.13%
2018/07/03	17	204.15	11	199.86	194.50	6	5,445	0.11%
2018/07/02	16	224.84	1	222.50	217.00	15	5,376	0.28%
2018/06/28	3	218.67	1	219.50	216.00	2	5,355	0.04%
2018/06/27	1	224.00	1	225.00	219.50	0	5,370	0.00%
2018/06/26	3	217.00	1	217.50	228.00	2	5,397	0.04%
2018/06/25	13	227.85	2	220.00	220.00	11	5,449	0.20%
2018/06/22	5	231.50	7	234.43	233.00	-2	5,465	-0.04%
2018/06/21	0	0.00	3	243.33	238.50	-3	5,495	-0.05%
2018/06/20	10	230.35	8	231.81	238.00	2	5,581	0.04%
2018/06/19	13	239.54	6	239.17	236.00	7	5,585	0.13%
2018/06/15	4	248.50	8	249.69	245.50	-4	5,595	-0.07%
2018/06/14	15	240.07	14	241.04	241.50	1	5,617	0.02%
2018/06/13	0	0.00	1	247.50	244.50	-1	5,659	-0.02%
2018/06/12	3.5	249.43	12	247.88	247.00	-8.5	5,734	-0.15%
2018/06/11	14	242.89	1	244.00	242.50	13	5,828	0.22%
2018/06/08	51	254.71	55	254.42	251.00	-4	5,864	-0.07%
2018/06/06	1.5	273.00	1	273.00	273.00	0.5	6,164	0.01%
2018/06/05	2	261.75	1	264.00	264.00	1	6,168	0.02%
2018/06/04	2	257.50	357.3	260.14	263.50	-355.3	6,255	-5.68%	大賣/鉅額交易
2018/06/01	1	251.50	3	249.00	251.50	-2	6,236	-0.03%
2018/05/31	9	244.78	8	244.19	243.50	1	6,277	0.02%
2018/05/30	14	249.61	5	248.20	248.00	9	6,181	0.15%
2018/05/29	5	273.90	0	0.00	268.50	5	6,082	0.08%
2018/05/28	0	0.00	2	279.25	279.00	-2	6,078	-0.03%
2018/05/25	1	274.00	1	273.50	274.00	0	6,135	0.00%
2018/05/24	0	0.00	1	276.00	273.50	-1	6,193	-0.02%
2018/05/23	3	271.00	1	269.00	271.50	2	6,232	0.03%
2018/05/22	22	274.23	14	276.64	274.00	8	6,319	0.13%
2018/05/21	0	0.00	4	268.13	268.50	-4	6,363	-0.06%
2018/05/18	3	258.67	0	0.00	257.00	3	6,358	0.05%
2018/05/17	11	267.00	9	266.33	265.00	2	6,502	0.03%
2018/05/16	57	272.44	61	268.57	265.00	-4	6,546	-0.06%
2018/05/15	25	277.20	26.5	270.34	269.00	-1.5	6,644	-0.02%
2018/05/14	12.4	277.63	10	282.55	286.50	2.4	6,681	0.04%
2018/05/11	5	260.00	0	0.00	263.00	5	6,557	0.08%
2018/05/10	1	258.00	2	256.00	257.00	-1	6,655	-0.02%
2018/05/09	0	0.00	1	243.00	243.00	-1	6,712	-0.01%
2018/05/08	4	239.75	1	240.00	240.00	3	6,785	0.04%
2018/05/04	0	0.00	1	236.50	236.50	-1	7,036	-0.01%
2018/05/03	1	233.00	0	0.00	232.00	1	7,172	0.01%
2018/05/02	5	235.00	0	0.00	232.00	5	7,288	0.07%
2018/04/27	1	223.00	0	0.00	222.50	1	7,569	0.01%
2018/04/26	17	219.24	16	221.84	218.00	1	7,697	0.01%
2018/04/25	16	231.31	7	229.79	231.00	9	7,572	0.12%
2018/04/24	3.5	254.50	9	254.50	254.50	-5.5	7,352	-0.07%
2018/04/23	11	285.05	1	283.00	282.50	10	7,457	0.13%
2018/04/20	12	298.83	1	297.50	297.50	11	7,500	0.15%
2018/04/18	27	310.26	28	302.86	306.00	-1	7,953	-0.01%
2018/04/17	19	317.87	16	319.72	311.50	3	7,957	0.04%
2018/04/16	12	328.63	27	331.20	331.00	-15	8,085	-0.19%
2018/04/13	7	319.64	20	320.78	318.50	-13	8,134	-0.16%
2018/04/12	27	312.56	24	310.15	309.50	3	8,079	0.04%
2018/04/11	30	310.00	0	0.00	306.50	30	8,184	0.37%
2018/04/09	7	308.21	280	309.17	305.50	-273	8,381	-3.26%	大賣/鉅額交易
2018/04/03	4	308.63	0	0.00	308.00	4	8,408	0.05%
2018/04/02	1	311.50	1	315.00	310.50	0	8,435	0.00%
2018/03/30	34	319.32	34	314.60	314.00	0	8,593	0.00%
2018/03/29	6	312.08	6	313.08	313.00	0	8,684	0.00%
2018/03/28	3	311.33	5	312.50	308.00	-2	8,665	-0.02%
2018/03/27	7	311.29	18	313.03	313.00	-11	8,632	-0.13%
2018/03/26	13	301.62	6	303.75	302.00	7	8,615	0.08%
2018/03/23	20	297.10	15	296.00	295.00	5	8,722	0.06%
2018/03/22	5	307.90	10	313.85	305.00	-5	8,841	-0.06%
2018/03/21	5	317.20	4.1	316.95	315.00	0.9	8,986	0.01%
2018/03/20	1	306.00	4	304.88	315.00	-3	9,121	-0.03%
2018/03/19	31	313.97	8	315.75	311.00	23	9,411	0.24%
2018/03/16	10	314.00	20	314.65	315.00	-10	9,524	-0.10%
2018/03/15	16	319.03	55.9	318.11	321.50	-39.9	9,732	-0.41%
2018/03/14	30	312.65	27	313.91	309.50	3	9,709	0.03%
2018/03/13	46	311.61	42	312.32	315.50	4	9,762	0.04%
2018/03/12	54	289.45	42.2	294.63	297.00	11.8	9,644	0.12%
2018/03/09	19	274.71	32	271.92	270.00	-13	9,732	-0.13%
2018/03/08	35	269.49	30	272.58	272.50	5	9,865	0.05%
2018/03/07	6	263.75	7	263.07	265.00	-1	9,809	-0.01%
2018/03/06	1	259.50	7	264.36	264.50	-6	9,941	-0.06%
2018/03/05	8	259.06	4	261.38	250.50	4	10,400	0.04%
2018/03/02	12	263.50	0	0.00	260.50	12	10,514	0.11%
2018/02/27	3	272.00	4	271.63	268.50	-1	10,655	-0.01%
2018/02/26	4	265.75	12	267.08	268.00	-8	10,686	-0.07%
2018/02/23	5	262.30	4	262.38	262.50	1	10,717	0.01%
2018/02/22	12	257.96	22	258.05	256.50	-10	10,835	-0.09%
2018/02/21	19	252.61	13	255.50	256.00	6	10,886	0.06%
2018/02/12	25	245.70	16	246.44	243.00	9	10,927	0.08%
2018/02/09	10	239.05	11	245.32	249.50	-1	11,078	-0.01%
2018/02/08	30	236.50	61	237.82	238.00	-31	11,004	-0.28%
2018/02/07	75	252.07	92	246.10	242.50	-17	10,967	-0.16%
2018/02/06	308	239.11	25	240.26	235.00	283	10,913	2.59%	大買/鉅額交易
2018/02/05	7	253.36	3	256.50	256.50	4	10,879	0.04%
2018/02/02	66	264.83	32	264.16	263.00	34	10,909	0.31%
2018/02/01	3	259.17	3	258.83	258.50	0	10,886	0.00%
2018/01/31	17	258.62	7	256.64	261.00	10	10,866	0.09%
2018/01/30	63	256.35	64	259.63	252.00	-1	10,866	-0.01%
2018/01/29	7	243.64	10	251.00	252.00	-3	10,798	-0.03%
2018/01/26	18	238.83	7	244.79	239.50	11	10,843	0.10%
2018/01/25	56	243.09	11	254.32	240.00	45	10,798	0.42%
2018/01/24	55	248.19	16	249.50	249.50	39	10,780	0.36%
2018/01/23	53	264.78	53	260.86	255.00	0	10,753	0.00%
2018/01/22	5	261.20	3	261.67	269.50	2	10,826	0.02%
2018/01/19	8	263.00	46	263.79	259.50	-38	10,818	-0.35%
2018/01/18	9	275.72	9	276.56	272.50	0	10,773	0.00%
2018/01/16	73.1	268.64	105	268.13	269.00	-31.9	10,768	-0.30%	大賣/
2018/01/15	70	260.39	22	258.68	265.00	48	10,666	0.45%
2018/01/12	29.3	258.58	12	262.79	252.50	17.3	10,467	0.17%
2018/01/11	6	271.17	3	271.83	269.00	3	10,245	0.03%
2018/01/10	87	274.60	11	275.27	270.00	76	10,133	0.75%
2018/01/09	7	283.57	69	286.37	280.00	-62	10,013	-0.62%
2018/01/08	33	302.71	33	299.29	299.00	0	9,879	0.00%
2018/01/05	3	313.17	23	304.54	303.00	-20	9,898	-0.20%
2018/01/04	3	305.17	23	305.87	303.50	-20	9,955	-0.20%
2018/01/03	27	296.87	39	296.60	304.00	-12	9,950	-0.12%
2018/01/02	2	281.50	2	281.75	283.00	0	9,872	0.00%