華碩 (2357)-合庫券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
544
漲跌
▲1
漲幅
+0.18%
成交量
1,191張
產業
上市電腦週邊類股
1301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

華碩 (2357)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/09/16	0	541.94	0	0.00	544.00	0	4,233	0.00%
2024/09/13	0.2	540.74	1	541.00	543.00	-0.8	4,268	-0.02%
2024/09/12	0	0.00	1	538.00	539.00	-1	4,306	-0.02%
2024/09/11	2.3	522.87	0	0.00	523.00	2.3	4,311	0.05%
2024/09/10	1.2	528.70	0	0.00	527.00	1.2	4,310	0.03%
2024/09/09	0	0.00	1	530.00	533.00	-1	4,316	-0.02%
2024/09/06	44	525.50	5	529.60	527.00	39	4,358	0.89%
2024/09/05	3.1	528.37	0	0.00	521.00	3.1	4,389	0.07%
2024/09/04	4.1	523.57	7.1	530.23	528.00	-3	4,398	-0.07%
2024/09/03	0	553.00	0.1	554.00	550.00	-0.1	4,429	0.00%
2024/09/02	0	0.00	64	547.80	556.00	-64	4,461	-1.43%
2024/08/30	11	539.45	12	550.08	537.00	-1	4,492	-0.02%
2024/08/29	8.1	546.41	1	552.00	548.00	7.1	4,585	0.15%
2024/08/28	11.1	548.55	0.1	547.00	552.00	11	4,654	0.24%
2024/08/27	1.1	548.39	15.1	553.08	554.00	-14	4,865	-0.29%
2024/08/26	17	547.60	20.4	550.91	546.00	-3.3	4,952	-0.07%
2024/08/23	1	513.96	2.1	518.71	519.00	-1.1	4,924	-0.02%
2024/08/22	0	0.00	0.2	515.00	518.00	-0.2	5,144	0.00%
2024/08/21	1	513.00	0.1	519.00	517.00	0.9	5,339	0.02%
2024/08/20	18	522.55	0.2	521.33	519.00	17.9	5,466	0.33%
2024/08/19	0	0.00	5.1	527.76	524.00	-5.1	5,637	-0.09%
2024/08/16	1	517.00	8.2	519.83	519.00	-7.2	5,917	-0.12%
2024/08/15	0	505.51	10	511.30	513.00	-10	6,037	-0.17%
2024/08/14	1	508.00	3.4	506.50	510.00	-2.4	6,115	-0.04%
2024/08/13	1	497.12	1	508.78	500.00	0	6,144	0.00%
2024/08/12	46.1	500.26	9.1	498.74	499.00	37	6,247	0.59%
2024/08/09	4.1	505.00	32.9	506.92	505.00	-28.8	6,350	-0.45%
2024/08/08	2.1	501.65	70.2	508.20	502.00	-68.1	6,571	-1.04%
2024/08/07	0.2	463.50	2	461.50	469.50	-1.8	6,346	-0.03%
2024/08/06	4.2	431.72	1	437.98	435.50	3.1	6,324	0.05%
2024/08/05	4.1	435.25	4.1	432.65	433.00	0	6,381	0.00%
2024/08/02	3	480.66	4	474.75	472.00	-1	6,377	-0.02%
2024/08/01	1	469.00	10	484.90	492.00	-9	6,412	-0.14%
2024/07/31	16	453.72	1	448.00	456.00	15	6,364	0.24%
2024/07/30	2	438.00	2	440.25	447.00	0	6,335	0.00%
2024/07/29	2.2	452.12	1	444.50	444.50	1.2	6,312	0.02%
2024/07/26	6.2	456.49	25	454.48	458.00	-18.8	6,289	-0.30%
2024/07/23	4.1	476.00	1.1	478.36	478.50	3	6,219	0.05%
2024/07/22	2	468.05	1	466.00	468.00	1	6,227	0.02%
2024/07/19	3.2	482.70	1.4	487.41	481.50	1.8	6,210	0.03%
2024/07/18	1	494.00	3	492.50	494.50	-2	6,204	-0.03%
2024/07/17	0.3	495.80	1.7	497.04	493.50	-1.4	6,198	-0.02%
2024/07/16	4.1	495.85	1.2	499.96	502.00	3	6,199	0.05%
2024/07/15	1.3	500.47	0	0.00	498.50	1.3	6,247	0.02%
2024/07/12	0.2	510.33	0	0.00	509.00	0.2	6,250	0.00%
2024/07/11	5.1	510.85	5.3	516.72	513.00	-0.2	6,244	0.00%
2024/07/10	1.4	500.92	9.1	508.31	508.00	-7.7	6,230	-0.12%
2024/07/09	1.2	484.67	1	488.00	486.50	0.2	6,100	0.00%
2024/07/08	3.5	482.07	2	486.00	486.00	1.5	6,141	0.02%
2024/07/05	0.1	486.07	1	485.00	483.00	-0.9	6,213	-0.01%
2024/07/04	1.4	486.88	6	487.08	482.00	-4.6	6,255	-0.07%
2024/07/03	10.4	467.82	12	472.50	479.50	-1.6	6,217	-0.03%
2024/07/02	2.1	488.12	0	0.00	490.00	2.1	6,043	0.03%
2024/07/01	2.2	498.08	0	0.00	495.50	2.2	6,004	0.04%
2024/06/28	2	499.50	0	0.00	498.00	2	5,989	0.03%
2024/06/27	1.2	497.60	2	502.00	503.00	-0.8	5,964	-0.01%
2024/06/26	9.2	502.96	1.4	507.86	506.00	7.8	5,943	0.13%
2024/06/25	15.1	500.94	5	506.20	506.00	10.1	5,953	0.17%
2024/06/24	1.3	511.06	1.1	514.00	513.00	0.2	5,919	0.00%
2024/06/21	12	512.00	6.7	515.79	512.00	5.3	5,912	0.09%
2024/06/20	20	508.50	1	509.00	512.00	19	5,875	0.32%
2024/06/19	2.1	503.95	6.6	502.33	502.00	-4.5	5,911	-0.08%
2024/06/18	0.2	496.17	6.1	495.80	496.00	-5.9	5,915	-0.10%
2024/06/17	3	491.17	1	494.00	489.00	2	5,929	0.03%
2024/06/14	3	492.83	24	493.13	493.50	-21	6,002	-0.35%
2024/06/13	21.5	485.36	6.8	488.17	487.00	14.6	6,127	0.24%
2024/06/12	6.3	479.10	0.4	478.70	480.50	5.9	6,144	0.10%
2024/06/11	2.3	480.06	0.2	480.50	481.50	2.1	6,133	0.03%
2024/06/07	4.1	483.81	188	481.34	484.00	-183.9	6,151	-2.99%	大賣/鉅額交易
2024/06/06	4.3	497.27	4.1	494.07	493.00	0.2	6,104	0.00%
2024/06/05	7.1	488.04	2.3	488.44	488.50	4.8	6,110	0.08%
2024/06/04	9.4	499.25	29	504.67	496.00	-19.6	6,046	-0.32%
2024/06/03	27.2	510.28	7	516.28	509.00	20.2	5,920	0.34%
2024/05/31	7	510.86	3.3	510.90	513.00	3.7	5,832	0.06%
2024/05/30	13	511.54	5	512.80	515.00	8	5,638	0.14%
2024/05/29	11	519.63	20.1	518.51	524.00	-9	5,493	-0.16%
2024/05/28	10.2	521.39	9	530.00	527.00	1.2	5,371	0.02%
2024/05/27	6	525.48	9.1	530.69	540.00	-3	5,237	-0.06%
2024/05/24	5.1	508.24	9.1	518.20	519.00	-4	5,147	-0.08%
2024/05/23	6.1	520.28	8.2	517.40	520.00	-2.1	5,008	-0.04%
2024/05/22	13.4	516.87	16	515.28	522.00	-2.6	4,837	-0.05%
2024/05/21	34.1	490.18	4.1	486.84	489.00	29.9	4,557	0.66%
2024/05/20	100	507.66	4.5	507.10	506.00	95.5	4,441	2.15%
2024/05/17	5.1	505.02	2	508.00	516.00	3.1	4,345	0.07%
2024/05/16	10	511.00	10.2	514.52	516.00	-0.1	4,290	0.00%
2024/05/15	15.6	504.97	1.3	512.68	498.00	14.4	4,240	0.34%
2024/05/14	20.1	504.34	33.5	510.11	512.00	-13.4	4,152	-0.32%
2024/05/13	30.3	464.66	1.3	471.56	466.00	29	3,837	0.76%
2024/05/10	5.2	467.54	1.1	470.95	470.50	4.1	3,840	0.11%
2024/05/09	8.1	475.95	13.5	477.55	475.00	-5.4	3,790	-0.14%
2024/05/08	0	454.50	1.2	459.78	458.50	-1.1	3,725	-0.03%
2024/05/07	5	462.49	2.2	461.51	460.00	2.8	3,694	0.08%
2024/05/06	0.1	445.76	6	442.08	448.50	-5.9	3,600	-0.16%
2024/05/03	1	430.00	1	431.50	429.00	0	3,611	0.00%
2024/05/02	1	430.50	2.2	431.00	427.50	-1.2	3,607	-0.03%
2024/04/30	0	431.00	1	431.00	430.00	-1	3,596	-0.03%
2024/04/29	0	0.00	1	425.00	426.00	-1	3,597	-0.03%
2024/04/26	1	417.50	3	419.33	419.00	-2	3,638	-0.05%
2024/04/25	15.1	412.34	20	412.63	412.00	-5	3,660	-0.14%
2024/04/24	1	421.00	2.5	420.00	420.50	-1.5	3,692	-0.04%
2024/04/23	21	413.07	0.1	411.00	409.50	21	3,739	0.56%
2024/04/22	1.1	413.25	1	413.00	413.50	0.1	3,758	0.00%
2024/04/19	3	416.00	3	413.00	413.50	0	3,769	0.00%
2024/04/18	1	427.92	1	427.00	427.00	0	3,771	0.00%
2024/04/17	1	429.00	0	0.00	428.50	1	3,769	0.03%
2024/04/16	2.1	427.95	1	428.50	425.50	1.1	3,796	0.03%
2024/04/15	0.1	441.81	0	443.00	440.50	0.1	3,792	0.00%
2024/04/12	3	445.17	0	0.00	443.50	3	3,817	0.08%
2024/04/11	4	437.75	10.1	444.93	453.50	-6.1	3,815	-0.16%
2024/04/10	1.1	438.36	4.1	440.15	435.00	-3	3,840	-0.08%
2024/04/09	0.1	424.50	0	0.00	425.00	0.1	3,928	0.00%
2024/04/08	0	425.06	0	0.00	426.00	0	3,980	0.00%
2024/04/03	0	423.10	1	424.50	422.50	-1	4,027	-0.02%
2024/04/02	0	0.00	0.1	424.50	423.00	-0.1	4,119	0.00%
2024/04/01	1.1	424.72	0	0.00	423.00	1.1	4,245	0.03%
2024/03/29	0	0.00	2.2	427.77	429.50	-2.2	4,283	-0.05%
2024/03/28	1.1	423.91	2	427.25	423.50	-0.9	4,393	-0.02%
2024/03/27	0	424.00	2	425.00	424.50	-2	4,433	-0.04%
2024/03/26	1	420.50	0	0.00	417.00	1	4,571	0.02%
2024/03/25	1.2	424.91	0.1	423.50	423.50	1.1	4,795	0.02%
2024/03/22	2	426.00	6	430.08	421.50	-4	4,875	-0.08%
2024/03/21	3.1	415.03	1	420.93	420.00	2	4,920	0.04%
2024/03/20	5.1	414.51	7	416.48	414.00	-2	4,950	-0.04%
2024/03/19	5.1	408.24	11	412.18	407.50	-5.9	4,959	-0.12%
2024/03/18	17.7	408.14	5	411.90	408.50	12.7	4,989	0.25%
2024/03/15	2.1	428.11	0	0.00	429.00	2.1	4,836	0.04%
2024/03/14	1.1	430.91	0	0.00	433.50	1.1	4,770	0.02%
2024/03/13	3.1	440.51	0.1	443.00	436.00	3.1	4,775	0.06%
2024/03/12	3.2	440.66	3	442.67	441.00	0.2	4,735	0.00%
2024/03/11	11.6	443.87	1	444.00	444.00	10.6	4,728	0.22%
2024/03/08	4	455.42	2	452.50	452.50	2	4,714	0.04%
2024/03/07	2.1	464.48	0.1	463.13	462.00	2	4,712	0.04%
2024/03/06	1	464.50	2	471.00	471.00	-1	4,743	-0.02%
2024/03/05	1.1	461.06	11.2	465.93	466.00	-10.1	4,858	-0.21%
2024/03/04	8.1	461.80	31.1	457.81	457.00	-23	4,889	-0.47%
2024/03/01	1	456.50	2.1	461.13	457.00	-1.1	4,918	-0.02%
2024/02/29	6.1	452.92	1	455.00	455.00	5.1	4,952	0.10%
2024/02/27	4.1	454.55	0.2	457.00	454.50	3.9	4,896	0.08%
2024/02/26	3	467.71	1.1	470.31	470.50	2	4,825	0.04%
2024/02/23	2.1	478.54	4.1	480.63	474.00	-2	4,846	-0.04%
2024/02/22	2	467.50	5	463.35	469.00	-3	4,865	-0.06%
2024/02/21	4	474.75	5.2	471.64	469.00	-1.2	4,870	-0.02%
2024/02/20	1	473.00	0.1	472.00	473.00	1	4,942	0.02%
2024/02/19	6	471.25	1	471.00	477.50	5	5,000	0.10%
2024/02/16	3.1	482.00	4.3	482.14	479.50	-1.3	5,085	-0.02%
2024/02/15	0.1	461.00	5.1	464.98	464.00	-5	5,204	-0.10%
2024/02/05	0.1	453.00	4.1	451.46	452.00	-4	5,142	-0.08%
2024/02/02	0	451.50	50	453.19	455.00	-50	5,119	-0.98%
2024/02/01	0	0.00	1	445.50	447.00	-1	5,091	-0.02%
2024/01/31	0	0.00	10	443.00	445.50	-10	5,090	-0.20%
2024/01/30	0.1	447.57	5.2	447.79	447.50	-5.1	5,053	-0.10%
2024/01/29	1	444.00	1	444.50	444.00	0	5,036	0.00%
2024/01/26	12.9	440.67	4.1	449.80	439.00	8.8	5,032	0.17%
2024/01/25	4.1	457.99	0	457.50	458.00	4.1	4,986	0.08%
2024/01/24	1.2	455.54	0.3	458.40	455.00	1	4,978	0.02%
2024/01/23	1.1	455.14	0	0.00	456.50	1.1	4,994	0.02%
2024/01/22	2.7	460.96	53	459.89	459.50	-50.3	4,992	-1.01%
2024/01/19	1.1	454.68	120	453.38	455.00	-118.9	4,991	-2.38%	大賣/鉅額交易
2024/01/18	0	0.00	63	448.76	445.00	-63	4,973	-1.27%
2024/01/16	1.2	440.66	0.1	443.00	440.50	1.1	4,893	0.02%
2024/01/15	7.2	448.01	74.1	449.64	447.00	-66.9	4,876	-1.37%
2024/01/12	7.2	450.37	4	448.64	448.50	3.2	4,950	0.06%
2024/01/11	2	455.51	80	459.50	461.00	-78	4,942	-1.58%
2024/01/10	10.2	457.25	177	460.94	461.00	-166.8	5,046	-3.31%	大賣/鉅額交易
2024/01/09	5.3	462.78	70	456.29	455.00	-64.7	5,028	-1.29%
2024/01/08	5.2	457.42	60	458.25	453.50	-54.8	5,006	-1.09%
2024/01/05	1.3	458.14	92	457.42	454.00	-90.7	5,020	-1.81%
2024/01/04	7	455.81	122	452.89	454.00	-115	5,018	-2.29%	大賣/鉅額交易
2024/01/03	4.5	464.38	7.1	470.66	465.00	-2.6	4,963	-0.05%
2024/01/02	5.2	489.52	23.5	485.34	485.00	-18.2	4,821	-0.38%
2023/12/29	0.1	491.89	3.1	493.37	489.50	-3	4,807	-0.06%
2023/12/28	14.2	493.28	4.1	495.99	492.00	10.1	4,790	0.21%
2023/12/27	13	484.59	19.1	491.24	491.50	-6	4,704	-0.13%
2023/12/26	11.1	472.53	3.3	471.84	472.00	7.7	4,594	0.17%
2023/12/25	13.3	470.84	14.2	470.18	471.50	-0.9	4,568	-0.02%
2023/12/22	13.1	452.39	1.1	453.00	453.50	12	4,482	0.27%
2023/12/21	9	456.67	7.1	456.73	453.50	1.9	4,442	0.04%
2023/12/20	20	450.85	24.1	445.94	450.00	-4	4,300	-0.09%
2023/12/19	5	426.00	2	430.50	424.50	3	4,074	0.07%
2023/12/18	5	430.10	15.3	426.36	428.50	-10.3	4,019	-0.26%
2023/12/15	24	408.58	1	408.00	406.00	23	3,923	0.59%
2023/12/14	5.3	410.61	3	410.95	411.00	2.3	3,868	0.06%
2023/12/13	2	409.45	15.2	408.06	407.50	-13.1	3,860	-0.34%
2023/12/12	2	393.75	0	0.00	393.00	2	3,819	0.05%
2023/12/11	3.3	394.86	3	398.33	396.50	0.3	3,836	0.01%
2023/12/08	1.1	398.48	4.1	399.16	398.50	-3	3,873	-0.08%
2023/12/07	1	392.01	0	0.00	393.50	1	4,021	0.03%
2023/12/06	1	391.00	6	393.08	393.50	-5	4,151	-0.12%
2023/12/05	0	383.96	3.4	389.29	390.50	-3.4	4,148	-0.08%
2023/12/04	1.1	386.53	1.1	386.95	387.00	0	4,144	0.00%
2023/12/01	0	0.00	0.1	390.00	388.00	-0.1	4,185	0.00%
2023/11/30	2.1	384.00	2	393.50	393.50	0.1	4,223	0.00%
2023/11/29	0	384.50	96	386.52	390.00	-96	4,136	-2.32%
2023/11/28	0	0.00	2	383.00	385.50	-2	4,131	-0.05%
2023/11/27	3.1	377.36	0	0.00	377.00	3.1	4,197	0.07%
2023/11/24	2.2	379.09	2.1	379.52	383.50	0.1	4,228	0.00%
2023/11/22	3.3	382.33	5.1	384.55	384.50	-1.8	4,378	-0.04%
2023/11/21	1.1	391.60	1	389.00	389.00	0.1	4,530	0.00%
2023/11/20	0.1	389.14	0.8	388.47	391.00	-0.8	4,816	-0.02%
2023/11/17	0.1	391.00	161.1	393.99	392.50	-161.1	5,104	-3.16%	大賣/鉅額交易
2023/11/16	8.1	379.81	0.1	380.00	380.50	8	5,189	0.16%
2023/11/15	3.6	400.79	11.1	399.01	391.50	-7.6	5,213	-0.15%
2023/11/14	0.1	389.66	23.2	393.60	396.00	-23.1	5,241	-0.44%
2023/11/13	1.1	353.91	8	360.13	360.00	-6.9	5,176	-0.13%
2023/11/10	1.2	354.01	0	0.00	355.50	1.2	5,331	0.02%
2023/11/09	0	0.00	3.6	356.92	357.00	-3.6	5,559	-0.06%
2023/11/08	0	0.00	0.1	358.53	357.50	-0.1	5,787	0.00%
2023/11/07	2.1	354.98	0	0.00	353.50	2.1	5,860	0.03%
2023/11/06	0.1	360.41	2	360.00	360.50	-1.9	6,014	-0.03%
2023/11/03	1.1	352.00	9.1	350.88	355.00	-8	6,291	-0.13%
2023/11/02	2.2	348.80	1.1	349.23	351.00	1.1	6,358	0.02%
2023/11/01	0.1	343.50	0	0.00	343.00	0.1	6,433	0.00%
2023/10/31	4	340.97	0.1	342.50	338.00	3.9	6,505	0.06%
2023/10/27	1.2	347.58	13.1	350.56	346.50	-11.9	6,804	-0.17%
2023/10/26	0.1	339.50	0	0.00	339.00	0.1	7,144	0.00%
2023/10/25	1.1	341.77	1	342.50	342.50	0.1	7,546	0.00%
2023/10/24	0	0.00	7	339.36	341.00	-7	7,672	-0.09%
2023/10/23	1	332.54	0	0.00	334.00	1	7,865	0.01%
2023/10/20	10.1	334.70	2	333.25	337.00	8.1	8,435	0.10%
2023/10/19	23	342.80	4	343.25	344.50	19	8,786	0.22%
2023/10/18	3.1	351.08	32	348.23	350.50	-29	8,958	-0.32%
2023/10/17	8	363.31	0	0.00	360.50	8	8,836	0.09%
2023/10/16	4.1	362.76	32	362.03	363.00	-28	8,822	-0.32%
2023/10/13	1.3	368.51	2.1	363.40	365.00	-0.8	8,882	-0.01%
2023/10/12	2.1	375.56	1	381.00	377.50	1.1	8,826	0.01%
2023/10/11	9.2	382.76	5.3	378.31	376.50	3.9	8,776	0.04%
2023/10/06	0	380.00	2	378.50	379.50	-2	8,736	-0.02%
2023/10/05	37.2	382.37	3	379.34	380.00	34.1	8,746	0.39%
2023/10/04	2	371.50	6	369.67	370.50	-4	8,712	-0.05%
2023/10/03	0.1	371.68	1.1	369.88	366.50	-1	8,676	-0.01%
2023/10/02	24.3	370.38	8	371.63	372.50	16.3	8,663	0.19%
2023/09/28	41.1	366.74	1	367.00	367.00	40.1	8,657	0.46%
2023/09/27	51	362.40	3	362.17	364.00	48	8,639	0.56%
2023/09/26	101	356.77	1	358.00	358.00	100	8,690	1.15%	大買/
2023/09/25	1.2	357.14	1	359.50	359.50	0.2	8,693	0.00%
2023/09/22	3	353.62	2	357.25	357.50	1	8,701	0.01%
2023/09/21	4	354.38	1	356.50	355.00	3	8,709	0.03%
2023/09/20	1.2	363.33	0	0.00	360.50	1.2	8,673	0.01%
2023/09/19	0	0.00	2	366.01	360.50	-2	8,660	-0.02%
2023/09/18	1.1	359.91	6.1	359.36	359.50	-5	8,689	-0.06%
2023/09/15	2.1	370.03	2.1	372.16	366.50	0.1	8,666	0.00%
2023/09/14	3	376.33	8.2	376.24	373.50	-5.2	8,636	-0.06%
2023/09/13	3.2	364.87	67	366.40	369.50	-63.8	8,640	-0.74%
2023/09/12	14.4	364.93	1	363.01	363.50	13.4	8,626	0.16%
2023/09/11	10.4	381.02	2.4	380.25	380.00	8	8,450	0.09%
2023/09/08	1	402.99	90	403.50	403.50	-89	8,321	-1.07%
2023/09/07	1.1	399.77	33.1	400.95	401.00	-31.9	8,312	-0.38%
2023/09/06	3	406.50	2	401.75	403.50	1	8,323	0.01%
2023/09/05	8.4	395.15	13.1	390.65	394.00	-4.7	8,261	-0.06%
2023/09/04	2.4	396.54	2.7	398.67	400.00	-0.3	8,185	0.00%
2023/09/01	4.2	403.27	3	404.33	400.00	1.2	8,141	0.01%
2023/08/31	11.2	402.48	1.1	400.05	402.50	10.1	8,088	0.13%
2023/08/30	22.1	409.03	10	406.40	403.00	12.1	7,987	0.15%
2023/08/29	44.1	408.88	2.4	407.25	405.00	41.7	7,952	0.52%
2023/08/28	11.2	404.72	23	402.33	405.00	-11.8	7,874	-0.15%
2023/08/25	7.8	418.07	9.1	413.84	413.00	-1.3	7,797	-0.02%
2023/08/24	28.2	424.88	318.2	428.74	428.00	-290	7,619	-3.81%	大賣/鉅額交易
2023/08/23	31	409.61	380.6	406.66	414.50	-349.6	7,286	-4.80%	大賣/鉅額交易
2023/08/22	6	391.33	11.2	392.56	395.00	-5.2	6,977	-0.07%
2023/08/21	2.1	387.93	20.1	386.40	386.00	-18	6,801	-0.26%
2023/08/18	21.2	388.45	18	386.90	384.00	3.2	6,711	0.05%
2023/08/17	8.2	386.03	13.5	386.76	393.50	-5.2	6,589	-0.08%
2023/08/16	17.1	382.95	9.1	385.65	389.50	8	6,441	0.12%
2023/08/15	18	386.17	42.7	384.59	385.00	-24.6	6,292	-0.39%
2023/08/14	18.1	376.14	20.2	373.22	371.00	-2.1	6,106	-0.03%
2023/08/11	14	368.11	9	368.89	368.00	5	5,904	0.08%
2023/08/10	7.2	363.39	9.1	359.88	368.50	-1.8	5,859	-0.03%
2023/08/09	21.1	382.63	29.4	383.90	379.00	-8.3	5,819	-0.14%
2023/08/08	4.1	369.07	25	369.28	376.00	-20.9	5,538	-0.38%
2023/08/07	12.1	369.66	29.1	370.28	370.50	-17	5,464	-0.31%
2023/08/04	12.1	358.56	45	358.82	362.00	-32.9	5,375	-0.61%
2023/08/02	9	364.55	34.8	368.81	361.50	-25.8	5,309	-0.49%
2023/08/01	8.1	369.62	8.1	371.16	372.00	0	5,172	0.00%
2023/07/31	57.3	380.43	36.8	374.99	364.00	20.5	4,965	0.41%
2023/07/28	17.8	376.79	118.1	381.62	388.00	-100.3	4,596	-2.18%	大賣/
2023/07/27	18.3	364.35	33.1	357.64	356.00	-14.8	4,177	-0.35%
2023/07/26	10.1	374.86	89.2	375.62	367.00	-79.1	4,041	-1.96%
2023/07/25	22.9	384.97	246.3	374.53	367.50	-223.5	3,841	-5.82%	大賣/鉅額交易
2023/07/24	16.2	359.86	557.9	365.64	366.00	-541.6	3,265	-16.59%	大賣/鉅額交易
2023/07/21	1.5	326.75	11.3	322.90	333.00	-9.8	2,834	-0.35%
2023/07/20	9.1	298.73	0.1	303.50	303.00	9	2,630	0.34%
2023/07/19	2.3	300.22	0.1	302.70	298.00	2.1	2,632	0.08%
2023/07/18	1.2	305.60	2.1	309.65	306.50	-0.9	2,622	-0.03%
2023/07/17	0	299.43	4	297.63	299.50	-4	2,539	-0.16%
2023/07/14	0	295.00	6	295.50	298.00	-6	2,542	-0.24%
2023/07/13	0.1	296.00	0	0.00	295.50	0.1	2,539	0.00%
2023/07/12	2	292.75	0	0.00	296.50	2	2,533	0.08%
2023/07/11	3	293.17	0	297.00	296.00	3	2,513	0.12%
2023/07/10	1.2	293.10	0	293.00	292.00	1.2	2,504	0.05%
2023/07/07	0.1	295.93	0	294.00	293.00	0.1	2,513	0.00%
2023/07/06	50.1	300.84	15.1	301.34	300.00	35	2,499	1.40%
2023/07/05	15	294.77	0	0.00	296.50	15	2,459	0.61%
2023/07/04	22.2	294.03	1.1	301.07	293.50	21.1	2,441	0.86%
2023/07/03	0	313.50	0	0.00	312.50	0	2,355	0.00%
2023/06/30	1	314.00	0	0.00	314.50	1	2,323	0.04%
2023/06/29	0	316.00	0	0.00	314.00	0	2,295	0.00%
2023/06/28	0	0.00	0.6	315.00	316.00	-0.6	2,251	-0.03%
2023/06/27	1	316.50	0	0.00	315.50	1	2,243	0.04%
2023/06/26	0.1	315.40	11.1	317.81	321.00	-11	2,234	-0.49%
2023/06/21	1	313.00	0	0.00	314.50	1	2,176	0.05%
2023/06/20	2.1	310.79	100	310.96	310.00	-97.9	2,155	-4.54%
2023/06/19	0	0.00	0	313.50	311.00	0	2,126	0.00%
2023/06/16	0.1	316.41	0	0.00	316.50	0.1	2,090	0.00%
2023/06/15	0.1	317.09	66	318.63	319.50	-65.9	2,046	-3.22%
2023/06/14	2	318.00	0	319.50	317.50	2	2,083	0.10%
2023/06/13	2.1	321.28	0.2	322.79	320.00	1.8	2,086	0.09%
2023/06/12	2.3	323.42	11.4	322.92	324.50	-9.1	2,090	-0.44%
2023/06/09	1	314.00	0	0.00	315.00	1	2,113	0.05%
2023/06/08	2.2	313.09	1	315.00	314.00	1.2	2,231	0.05%
2023/06/07	0	0.00	0.1	313.00	314.50	-0.1	2,271	0.00%
2023/06/05	1	313.96	2	312.50	313.50	-1	2,274	-0.04%
2023/06/02	3.2	314.96	3.4	313.10	315.00	-0.2	2,258	-0.01%
2023/06/01	1	303.00	0.1	304.50	306.00	1	2,210	0.04%
2023/05/30	0.1	306.00	2	307.50	304.00	-2	2,145	-0.09%
2023/05/29	4	306.25	1.1	311.41	303.50	2.9	2,141	0.14%
2023/05/26	1	304.50	17	308.29	308.50	-16	2,151	-0.74%
2023/05/25	1.1	306.00	0	0.00	304.50	1.1	2,139	0.05%
2023/05/22	0.1	306.53	1	307.50	306.50	-0.9	2,067	-0.04%
2023/05/19	2	307.00	0	0.00	308.00	2	2,056	0.10%
2023/05/18	1	309.45	8.1	308.61	308.00	-7	2,048	-0.34%
2023/05/17	0	0.00	0.1	302.00	303.50	-0.1	2,003	0.00%
2023/05/16	1.1	301.07	0.1	300.50	303.50	1	1,969	0.05%
2023/05/15	2.1	303.63	40	303.31	303.50	-37.9	1,938	-1.95%
2023/05/12	6	281.50	0	0.00	281.50	6	1,835	0.33%
2023/05/11	1	290.00	0	289.00	286.50	1	1,822	0.05%
2023/05/10	3.2	289.12	1	290.94	291.50	2.2	1,833	0.12%
2023/05/09	0	290.50	4.2	291.29	292.00	-4.2	1,838	-0.23%
2023/05/08	0	0.00	1	289.00	288.50	-1	1,838	-0.05%
2023/05/05	0	289.50	0	0.00	289.00	0	1,843	0.00%
2023/05/04	1	288.50	6	291.42	292.00	-5	1,839	-0.27%
2023/05/03	0.1	286.05	1	287.50	287.50	-0.9	1,815	-0.05%
2023/05/02	0	0.00	4	284.13	286.00	-4	1,836	-0.22%
2023/04/28	0	280.00	0	0.00	282.50	0	1,883	0.00%
2023/04/27	0	279.00	0	0.00	280.00	0	1,875	0.00%
2023/04/26	52	275.61	0.1	273.00	275.50	51.9	1,849	2.81%
2023/04/25	0.1	279.00	0	276.00	278.00	0.1	1,826	0.00%
2023/04/24	0	278.37	2	279.00	278.50	-2	1,813	-0.11%
2023/04/21	0.1	280.00	0	0.00	276.00	0.1	1,804	0.01%
2023/04/20	0.1	277.54	0	0.00	276.50	0.1	1,805	0.01%
2023/04/19	50	279.73	1	280.00	278.50	49	1,812	2.70%
2023/04/18	2	278.50	0.1	278.50	278.50	2	1,797	0.11%
2023/04/17	5	280.59	2	279.25	281.00	3	1,797	0.17%
2023/04/13	2	276.51	1	278.00	275.50	1	1,782	0.06%
2023/04/12	0	0.00	1.1	278.00	278.50	-1.1	1,767	-0.06%
2023/04/11	0.1	273.14	1	273.00	273.50	-0.9	1,758	-0.05%
2023/04/10	0.3	271.97	0	0.00	271.00	0.3	1,753	0.02%
2023/04/07	0.1	272.00	0	0.00	270.00	0.1	1,756	0.01%
2023/04/06	0.1	270.50	1	269.50	270.50	-0.9	1,759	-0.05%
2023/03/31	25.1	273.30	1.1	273.00	272.50	24	1,754	1.37%
2023/03/30	0	271.50	1	271.00	272.50	-1	1,830	-0.05%
2023/03/29	0	0.00	1	271.00	271.50	-1	1,921	-0.05%
2023/03/28	0	0.00	1	270.00	268.50	-1	2,048	-0.05%
2023/03/27	50.1	270.47	0	0.00	269.50	50.1	2,140	2.34%
2023/03/23	0	269.50	0	0.00	269.50	0	2,262	0.00%
2023/03/22	0.1	268.50	0.3	268.50	269.00	-0.3	2,269	-0.01%
2023/03/21	0.2	267.83	0	0.00	268.50	0.2	2,271	0.01%
2023/03/20	21.1	268.02	0.1	267.00	266.00	21	2,285	0.92%
2023/03/17	0.1	265.50	2	266.25	271.00	-2	2,286	-0.09%
2023/03/16	0	0.00	1	262.50	263.00	-1	2,251	-0.04%
2023/03/15	2.1	262.76	1	261.51	261.50	1.1	2,265	0.05%
2023/03/14	5.1	262.20	1.2	260.83	261.00	3.9	2,266	0.17%
2023/03/13	8.7	267.64	52.5	269.64	266.00	-43.8	2,229	-1.97%
2023/03/10	5.4	290.86	11.1	291.50	293.00	-5.7	2,144	-0.27%
2023/03/09	10	284.50	0.1	285.50	285.50	9.9	2,124	0.47%
2023/03/08	6	286.92	1	286.50	287.50	5	2,156	0.23%
2023/03/07	8	289.31	3	289.50	289.50	5	2,197	0.23%
2023/03/06	13.1	286.54	2	287.00	286.50	11.1	2,245	0.49%
2023/03/03	1	283.99	3.2	283.64	284.00	-2.2	2,294	-0.10%
2023/03/02	0	0.00	1	280.00	281.00	-1	2,339	-0.04%
2023/03/01	1.1	276.68	4	277.00	276.00	-2.9	2,381	-0.12%
2023/02/24	9	280.11	0.1	280.50	278.00	9	2,416	0.37%
2023/02/23	0	280.50	1	281.50	280.50	-1	2,425	-0.04%
2023/02/22	9	279.94	2	280.74	279.50	7	2,431	0.29%
2023/02/21	10	278.50	0	0.00	279.50	10	2,444	0.41%
2023/02/20	1.2	279.04	0.1	279.00	278.00	1.1	2,469	0.04%
2023/02/17	0	0.00	0.1	279.00	279.50	-0.1	2,496	0.00%
2023/02/16	2	278.75	1.1	278.95	278.00	0.9	2,523	0.04%
2023/02/15	0	277.00	1	277.00	276.00	-1	2,560	-0.04%
2023/02/14	3	277.17	2	276.50	276.50	1	2,562	0.04%
2023/02/13	0	271.50	2	274.25	274.50	-2	2,581	-0.08%
2023/02/10	4.3	271.62	0	0.00	270.00	4.3	2,592	0.17%
2023/02/09	3	276.17	50	276.50	276.00	-47	2,588	-1.82%
2023/02/08	3	277.00	1	279.00	277.50	2	2,623	0.08%
2023/02/07	1	277.00	1	279.00	278.00	0	2,627	0.00%
2023/02/06	1	274.00	1	278.50	276.00	0	2,627	0.00%
2023/02/01	2	273.25	3	275.00	275.00	-1	2,620	-0.04%
2023/01/31	3.1	276.58	3	277.83	272.00	0.1	2,638	0.00%
2023/01/30	0	0.00	4	275.75	280.00	-4	2,630	-0.15%
2023/01/17	0	269.00	0	0.00	268.00	0	2,593	0.00%
2023/01/16	0.1	270.00	2	270.00	269.00	-1.9	2,604	-0.07%
2023/01/12	11	265.14	0	0.00	265.00	11	2,691	0.41%
2023/01/11	1	269.00	0	270.00	269.00	1	2,717	0.04%
2023/01/10	2.4	270.72	0	271.00	269.50	2.4	2,749	0.09%
2023/01/09	0	0.00	2	274.00	275.00	-2	2,765	-0.07%
2023/01/03	2	266.25	0.1	271.00	270.00	1.9	2,886	0.07%
2022/12/30	0	0.00	2	269.25	268.50	-2	2,952	-0.07%
2022/12/29	1	265.02	0	0.00	269.00	1	2,985	0.03%
2022/12/28	0	0.00	0.1	270.00	269.00	-0.1	3,006	0.00%
2022/12/27	4.1	271.17	0	0.00	270.00	4.1	3,037	0.13%
2022/12/26	0.1	272.00	1	271.50	272.00	-0.9	3,054	-0.03%
2022/12/23	2	271.25	0	0.00	271.00	2	3,103	0.06%
2022/12/22	0	0.00	5.3	273.86	275.50	-5.3	3,119	-0.17%
2022/12/21	1	265.99	0	0.00	266.00	1	3,073	0.03%
2022/12/20	0.1	269.00	7	268.79	269.00	-6.9	3,000	-0.23%
2022/12/16	3	262.67	1	266.00	265.50	2	2,827	0.07%
2022/12/15	3	268.72	0	0.00	267.00	3	2,764	0.11%
2022/12/14	0	0.00	2	272.50	273.00	-2	2,793	-0.07%
2022/12/13	3	268.33	1	267.50	267.50	2	2,802	0.07%
2022/12/12	3.3	264.18	1	268.00	273.00	2.3	2,799	0.08%
2022/12/09	0	0.00	0.1	271.00	268.50	-0.1	2,853	0.00%
2022/12/08	2	269.00	0	0.00	268.00	2	2,852	0.07%
2022/12/07	0.1	274.00	1	274.50	272.00	-0.9	2,850	-0.03%
2022/12/06	1.2	278.46	1	277.50	277.50	0.2	2,844	0.01%
2022/12/05	1.3	281.60	4	281.00	283.00	-2.8	2,850	-0.10%
2022/12/02	3	273.67	1.1	274.55	277.00	1.9	2,870	0.07%
2022/12/01	1	271.50	1	271.00	271.50	0	2,944	0.00%
2022/11/29	0	0.00	2	268.00	267.00	-2	2,901	-0.07%
2022/11/28	0	267.67	4	268.00	265.50	-4	2,865	-0.14%
2022/11/25	2.2	266.86	5	267.60	265.00	-2.8	2,837	-0.10%
2022/11/24	1	268.50	3.1	268.32	267.50	-2.1	2,801	-0.07%
2022/11/23	0.3	265.18	1.1	265.98	265.00	-0.8	2,782	-0.03%
2022/11/22	0	0.00	2	259.75	261.00	-2	2,758	-0.07%
2022/11/21	1.1	256.51	3	258.17	258.00	-1.9	2,731	-0.07%
2022/11/18	0	253.50	0	0.00	256.00	0	2,734	0.00%
2022/11/17	0	0.00	4.2	252.00	254.00	-4.2	2,775	-0.15%
2022/11/16	0	0.00	47	252.47	252.00	-47	2,803	-1.68%
2022/11/15	3.1	250.15	209.1	250.95	252.00	-206	2,823	-7.29%	大賣/鉅額交易
2022/11/14	0.1	248.00	4	249.75	248.00	-3.9	2,845	-0.14%
2022/11/11	50.2	246.70	3.4	247.51	249.00	46.8	2,877	1.63%
2022/11/10	0.3	242.45	1.1	241.00	241.00	-0.8	2,898	-0.03%
2022/11/09	1	244.50	225.2	244.56	244.50	-224.2	2,983	-7.51%	大賣/鉅額交易
2022/11/08	25.2	241.08	166.1	241.32	242.00	-140.9	3,080	-4.57%	大賣/鉅額交易
2022/11/07	0	0.00	32	237.00	237.50	-32	3,220	-0.99%
2022/11/04	6	230.75	0	0.00	234.50	6	3,218	0.19%
2022/11/03	1.1	235.45	0.2	236.00	235.50	0.9	3,207	0.03%
2022/11/01	3.1	235.68	0	0.00	236.00	3.1	3,214	0.10%
2022/10/31	2	235.50	6	236.33	236.00	-4	3,230	-0.12%
2022/10/28	0	0.00	1	232.00	234.00	-1	3,229	-0.03%
2022/10/27	1.1	233.06	7.2	234.02	233.00	-6.2	3,241	-0.19%
2022/10/26	0	0.00	80	234.03	235.50	-80	3,287	-2.43%
2022/10/25	0.3	231.50	1	233.00	231.50	-0.7	3,299	-0.02%
2022/10/24	0	0.00	1	231.00	231.00	-1	3,385	-0.03%
2022/10/21	4	229.25	1.2	230.50	229.00	2.8	3,458	0.08%
2022/10/20	4.1	230.81	1	234.00	232.00	3.1	3,500	0.09%
2022/10/19	1	237.00	1	238.00	239.00	0	3,472	0.00%
2022/10/18	0	235.50	0.5	236.10	236.50	-0.5	3,470	-0.01%
2022/10/17	0	230.00	3	230.50	232.00	-3	3,473	-0.09%
2022/10/14	4	232.12	2.3	233.82	231.00	1.8	3,483	0.05%
2022/10/13	0.1	231.00	3	230.83	231.00	-2.9	3,495	-0.08%
2022/10/12	0.1	229.50	0	0.00	231.50	0.1	3,512	0.00%
2022/10/11	0.6	226.03	1	226.00	225.00	-0.4	3,537	-0.01%
2022/10/07	8.3	233.41	0.1	236.00	231.00	8.2	3,484	0.24%
2022/10/06	0.1	244.00	2	244.50	244.00	-1.9	3,432	-0.06%
2022/10/05	0	0.00	3.2	245.59	244.00	-3.2	3,437	-0.09%
2022/10/04	0	0.00	2.7	239.28	240.00	-2.7	3,439	-0.08%
2022/10/03	1.1	232.30	1	233.50	234.00	0.1	3,422	0.00%
2022/09/30	4.4	232.43	2	233.75	234.00	2.4	3,428	0.07%
2022/09/29	1.2	239.16	0.1	237.75	237.50	1.1	3,418	0.03%
2022/09/28	3.3	238.74	5	238.90	237.50	-1.7	3,427	-0.05%
2022/09/27	1.1	241.46	2	243.25	242.00	-0.9	3,408	-0.03%
2022/09/26	3.5	239.19	1	240.00	238.50	2.5	3,435	0.07%
2022/09/23	0.1	246.50	0	0.00	246.00	0.1	3,441	0.00%
2022/09/22	5.1	243.21	2	245.25	246.50	3.1	3,519	0.09%
2022/09/21	4.1	249.39	1.1	249.07	249.00	3	3,501	0.08%
2022/09/20	1.1	253.56	1.1	254.45	253.50	0.1	3,471	0.00%
2022/09/19	1	254.99	1	254.00	254.50	0	3,457	0.00%
2022/09/16	0.1	254.14	1.1	253.98	256.50	-0.9	3,465	-0.03%
2022/09/15	0.2	254.94	1	254.00	254.00	-0.8	3,413	-0.02%
2022/09/14	2	252.75	0.1	253.50	252.50	1.9	3,430	0.06%
2022/09/13	7.2	256.58	2	256.50	256.50	5.2	3,446	0.15%
2022/09/12	1.3	251.14	1	254.00	254.00	0.3	3,458	0.01%
2022/09/08	1	244.00	3	247.67	249.00	-2	3,470	-0.06%
2022/09/07	32.3	243.50	3.1	245.85	242.00	29.2	3,433	0.85%
2022/09/06	0	256.00	2	258.00	255.00	-2	3,335	-0.06%
2022/09/05	0.1	255.50	2	258.50	258.00	-2	3,365	-0.06%
2022/09/02	0	255.00	1	254.00	253.50	-1	3,373	-0.03%
2022/09/01	0	252.50	0	0.00	252.50	0	3,374	0.00%
2022/08/31	1	255.01	1	255.00	255.00	0	3,385	0.00%
2022/08/29	6	252.50	1	251.50	253.00	5	3,410	0.15%
2022/08/26	0.1	258.83	1	257.00	258.50	-0.9	3,413	-0.03%
2022/08/25	2.2	253.98	0	0.00	255.50	2.2	3,392	0.07%
2022/08/24	3.3	255.38	2.2	257.98	254.00	1.2	3,371	0.03%
2022/08/23	2	264.99	1	265.00	260.50	1	3,385	0.03%
2022/08/22	4.1	264.62	0	0.00	267.50	4.1	3,374	0.12%
2022/08/19	1	263.50	7	262.36	264.50	-6	3,347	-0.18%
2022/08/18	4.1	259.30	3	259.00	262.50	1.1	3,321	0.03%
2022/08/17	4.2	256.05	2	256.75	258.00	2.2	3,282	0.07%
2022/08/16	1.1	253.11	2	252.50	254.50	-0.9	3,224	-0.03%
2022/08/15	8.5	253.84	86	252.66	252.50	-77.5	3,156	-2.46%
2022/08/12	15.2	261.30	4.3	261.13	262.00	10.9	3,066	0.36%
2022/08/11	1	281.50	3	281.50	282.00	-2	2,952	-0.07%
2022/08/10	4.7	277.92	0	0.00	277.00	4.7	2,964	0.16%
2022/08/09	0.1	282.00	0.1	282.00	281.00	-0.1	2,965	0.00%
2022/08/08	0	281.50	0	0.00	283.50	0	2,970	0.00%
2022/08/05	4	281.25	1.2	281.67	282.00	2.8	3,010	0.09%
2022/08/04	0.1	280.54	6	281.58	281.00	-5.9	3,062	-0.19%
2022/08/03	0	0.00	100	277.44	281.00	-100	3,068	-3.26%
2022/08/02	10.1	277.76	39	279.17	277.50	-28.9	3,108	-0.93%
2022/08/01	8	279.44	8	281.56	282.50	0	3,060	0.00%
2022/07/29	19.3	279.28	4.1	280.83	281.50	15.2	3,050	0.50%
2022/07/28	88.1	321.93	26	321.85	319.00	62.1	2,955	2.10%
2022/07/27	88.2	321.76	9	321.89	322.50	79.2	2,870	2.76%
2022/07/26	52.1	323.07	2	323.25	323.00	50.1	2,814	1.78%
2022/07/25	508.1	323.96	2	323.75	326.00	506.1	2,787	18.15%	大買/鉅額交易
2022/07/22	290.1	322.21	43.1	326.18	326.00	247	2,770	8.91%	大買/鉅額交易
2022/07/21	1	317.50	45.1	319.90	322.00	-44.1	2,740	-1.61%
2022/07/20	0.3	317.03	2.1	316.06	316.00	-1.8	2,705	-0.07%
2022/07/19	2.1	309.20	0	0.00	312.00	2.1	2,700	0.08%
2022/07/18	3.1	308.47	0	0.00	308.50	3.1	2,678	0.11%
2022/07/15	0	312.57	0	0.00	310.00	0	2,640	0.00%
2022/07/14	2	311.50	1	311.00	312.50	1	2,648	0.04%
2022/07/13	2.2	313.59	2.1	315.46	313.00	0.2	2,648	0.01%
2022/07/12	5	304.20	3	305.17	306.50	2	2,624	0.08%
2022/07/11	1.2	309.17	3	309.83	309.50	-1.8	2,597	-0.07%
2022/07/08	1	306.00	0	0.00	305.00	1	2,592	0.04%
2022/07/07	2.2	297.22	4.1	298.98	302.50	-2	2,610	-0.07%
2022/07/06	4	301.38	1	298.00	298.00	3	2,644	0.11%
2022/07/05	1	308.00	3	305.50	304.50	-2	2,673	-0.07%
2022/07/04	5.7	302.67	3	301.50	301.50	2.7	2,666	0.10%
2022/07/01	0	310.00	0	0.00	309.50	0	2,666	0.00%
2022/06/30	9	312.01	2	310.75	310.50	7	2,657	0.26%
2022/06/29	0	323.50	2	324.00	324.00	-2	2,586	-0.08%
2022/06/28	0	326.00	35	325.10	326.00	-35	2,572	-1.36%
2022/06/27	1	327.50	2	328.50	328.50	-1	2,577	-0.04%
2022/06/24	1	326.96	1	327.50	326.00	0	2,571	0.00%
2022/06/23	1	324.50	11	325.77	325.00	-10	2,572	-0.39%
2022/06/22	25.2	324.05	0	0.00	321.50	25.2	2,605	0.97%
2022/06/21	0	0.00	15	324.87	332.00	-15	2,594	-0.58%
2022/06/20	33.1	319.37	1	320.50	320.00	32.1	2,580	1.24%
2022/06/17	2.1	320.57	1	323.00	323.00	1.1	2,596	0.04%
2022/06/16	2	326.25	1	324.50	324.50	1	2,605	0.04%
2022/06/15	7	325.14	8	327.44	325.00	-1	2,688	-0.04%
2022/06/14	7	323.86	3.3	327.52	325.00	3.7	2,881	0.13%
2022/06/13	4.2	324.88	2	326.50	327.00	2.2	2,923	0.08%
2022/06/10	4.4	330.00	0	331.50	329.00	4.4	2,937	0.15%
2022/06/09	1.1	333.23	2	334.50	333.00	-0.9	2,991	-0.03%
2022/06/08	2	340.25	0	0.00	338.50	2	2,996	0.07%
2022/06/07	0.1	338.95	0	0.00	339.00	0.1	2,974	0.00%
2022/06/06	1	341.50	0.1	342.50	340.00	1	2,980	0.03%
2022/06/02	2	340.76	0	0.00	342.50	2	3,011	0.07%
2022/06/01	1	345.00	1	344.50	343.00	0	3,078	0.00%
2022/05/31	1	337.99	0.1	340.50	341.50	0.9	3,102	0.03%
2022/05/30	0	0.00	11	337.18	338.50	-11	3,060	-0.36%
2022/05/27	1	329.00	31	328.06	329.00	-30	3,046	-0.98%
2022/05/26	1	325.50	0	0.00	323.50	1	3,066	0.03%
2022/05/25	0.1	326.25	12	326.75	327.00	-11.9	3,076	-0.39%
2022/05/24	8	322.19	5.1	323.32	322.00	3	3,089	0.10%
2022/05/23	46.1	325.75	1	323.50	323.50	45.1	3,089	1.46%
2022/05/20	2.1	324.97	6	323.00	324.00	-3.9	3,090	-0.13%
2022/05/19	6.1	323.52	2.1	323.01	325.00	4	3,078	0.13%
2022/05/18	3.1	332.95	3	333.00	332.00	0.1	3,029	0.00%
2022/05/17	0.2	335.75	0	0.00	332.50	0.2	3,010	0.01%
2022/05/16	1.1	331.23	0	0.00	332.00	1.1	2,983	0.04%
2022/05/13	17.1	330.77	13.1	331.32	332.50	4	2,957	0.14%
2022/05/12	22.4	340.02	16.2	341.61	338.00	6.2	2,908	0.21%
2022/05/11	0.1	349.41	0	0.00	349.50	0.1	2,844	0.00%
2022/05/10	13.2	345.03	3	348.50	350.00	10.2	2,831	0.36%
2022/05/09	1	356.99	1	354.50	356.50	0	2,797	0.00%
2022/05/06	0.3	360.08	2	360.50	358.00	-1.7	2,781	-0.06%
2022/05/05	0	0.00	1.1	364.55	366.00	-1.1	2,778	-0.04%
2022/05/03	1	355.50	1	358.00	362.00	0	2,854	0.00%
2022/04/29	0	359.00	0	0.00	357.00	0	2,933	0.00%
2022/04/28	2.1	355.02	0.1	356.00	356.50	2	2,945	0.07%
2022/04/27	2.1	355.00	1	355.00	355.00	1.1	2,929	0.04%
2022/04/26	3	358.00	0	0.00	358.00	3	2,921	0.10%
2022/04/25	1	356.02	0	0.00	356.00	1	2,928	0.03%
2022/04/22	0.1	362.00	0	0.00	363.00	0.1	2,907	0.00%
2022/04/21	0	360.25	0	0.00	358.50	0	2,910	0.00%
2022/04/20	0.1	360.05	1	359.50	359.50	-0.9	2,911	-0.03%
2022/04/19	1	358.01	1	359.50	357.00	0	2,907	0.00%
2022/04/18	5	355.90	0	0.00	355.00	5	2,929	0.17%
2022/04/15	0.1	356.92	12	355.17	356.50	-11.9	2,926	-0.41%
2022/04/14	6	358.08	2.1	358.77	357.00	4	2,946	0.13%
2022/04/13	1.1	354.48	1	354.50	354.50	0.1	2,954	0.00%
2022/04/12	16.4	349.75	2	350.50	349.00	14.4	2,973	0.48%
2022/04/11	10.3	358.72	0	0.00	356.50	10.3	2,942	0.35%
2022/04/08	0.2	363.33	0	0.00	364.50	0.2	2,895	0.01%
2022/04/07	11.3	362.66	1.1	360.69	360.50	10.3	2,908	0.35%
2022/04/06	33.1	368.88	0	0.00	367.50	33.1	2,862	1.16%
2022/04/01	5.1	369.93	0.4	371.29	373.50	4.7	2,827	0.17%
2022/03/31	22.2	374.91	0	0.00	373.50	22.2	2,822	0.79%
2022/03/30	25	375.16	0	0.00	375.50	25	2,815	0.89%
2022/03/29	40.1	376.00	2	376.00	376.00	38.1	2,805	1.36%
2022/03/28	10	372.50	2	377.00	378.00	8	2,814	0.28%
2022/03/25	36.1	373.28	0	0.00	374.00	36.1	2,804	1.29%
2022/03/24	2.1	374.50	0	0.00	373.00	2.1	2,764	0.08%
2022/03/22	81.1	371.29	0	0.00	372.00	81.1	2,804	2.89%
2022/03/21	31.2	372.99	0	0.00	374.50	31.2	2,763	1.13%
2022/03/18	63	375.52	1	380.00	372.50	62	2,723	2.28%
2022/03/17	160.9	382.13	129	373.39	377.00	31.9	2,651	1.20%	大買/大賣/
2022/03/16	14	374.46	8.1	373.59	379.00	5.9	2,462	0.24%
2022/03/15	1	363.01	19	365.71	368.00	-18	2,392	-0.75%
2022/03/14	6	368.41	1.1	366.48	369.50	4.9	2,403	0.20%
2022/03/11	0	0.00	4.1	372.22	371.50	-4.1	2,345	-0.17%
2022/03/10	2.1	366.57	10.1	367.65	366.50	-8	2,313	-0.35%
2022/03/09	1.1	357.61	3	360.50	360.00	-1.9	2,301	-0.08%
2022/03/08	103.1	359.14	34	357.65	358.50	69.1	2,295	3.01%	大買/
2022/03/07	57.2	362.68	2	364.00	364.00	55.2	2,252	2.45%
2022/03/04	53	377.00	1.2	380.08	376.00	51.8	2,249	2.30%
2022/03/03	1	380.00	3.2	379.11	380.00	-2.2	2,227	-0.10%
2022/03/02	0	0.00	1	373.50	373.00	-1	2,212	-0.05%
2022/03/01	3	372.17	4	373.00	373.50	-1	2,199	-0.05%
2022/02/25	6.1	370.00	1	373.00	371.50	5.1	2,170	0.23%
2022/02/24	2	372.75	1	370.50	371.00	1	2,165	0.05%
2022/02/23	0	0.00	8.1	377.31	377.50	-8.1	2,153	-0.38%
2022/02/22	7	377.13	0.4	374.50	377.50	6.6	2,151	0.31%
2022/02/21	1.1	374.89	7	375.07	378.50	-5.9	2,150	-0.27%
2022/02/18	0.1	370.50	8.1	372.11	372.00	-8	2,155	-0.37%
2022/02/17	3	371.50	0.2	370.00	371.50	2.8	2,202	0.13%
2022/02/16	3	367.83	1	368.50	369.00	2	2,217	0.09%
2022/02/15	0.1	364.78	3	364.50	362.50	-2.9	2,264	-0.13%
2022/02/14	9	364.00	0	0.00	363.00	9	2,365	0.38%
2022/02/11	0	0.00	7	367.86	367.50	-7	2,397	-0.29%
2022/02/10	3.1	367.18	3.2	368.06	370.00	0	2,434	0.00%
2022/02/09	1.1	362.81	1	365.00	366.00	0.1	2,480	0.00%
2022/02/08	3	363.51	1	364.00	363.50	2	2,485	0.08%
2022/02/07	5	361.80	4	363.13	364.00	1	2,498	0.04%
2022/01/26	1.1	359.16	1	361.00	359.50	0.1	2,508	0.00%
2022/01/25	9.2	359.12	3.1	359.34	360.00	6.1	2,504	0.24%
2022/01/24	14.2	367.31	4	364.50	364.50	10.2	2,433	0.42%
2022/01/21	2	375.74	1	375.00	377.00	1	2,371	0.04%
2022/01/20	0.1	377.50	1	378.50	378.50	-0.9	2,358	-0.04%
2022/01/19	40	378.75	0	0.00	378.00	40	2,364	1.69%
2022/01/18	1	380.50	2.1	379.76	380.00	-1.1	2,385	-0.05%
2022/01/17	20	376.50	0.1	376.50	378.00	19.9	2,401	0.83%
2022/01/14	1	375.00	1	377.50	377.50	0	2,450	0.00%
2022/01/13	50.2	376.10	0	0.00	378.00	50.2	2,478	2.03%
2022/01/12	102	376.91	2	377.00	378.00	100	2,509	3.99%	大買/
2022/01/11	66	377.95	4.1	380.97	378.00	62	2,511	2.47%
2022/01/10	50.1	375.70	1	378.50	378.50	49.1	2,484	1.98%
2022/01/07	1	378.00	2	374.50	377.50	-1	2,492	-0.04%
2022/01/06	2.1	381.00	0	0.00	380.00	2.1	2,512	0.08%
2022/01/05	8	379.50	7.1	381.50	380.50	0.9	2,535	0.04%
2022/01/04	0.2	375.00	34.1	376.85	377.00	-33.9	2,506	-1.35%
2022/01/03	3	375.33	1	376.50	373.50	2	2,490	0.08%
2021/12/30	1	375.50	48	375.01	376.00	-47	2,527	-1.86%
2021/12/29	0.1	372.50	1	373.00	373.50	-0.9	2,513	-0.04%
2021/12/28	0.1	372.00	20	373.25	373.50	-19.9	2,524	-0.79%
2021/12/27	0	0.00	35	371.29	372.50	-35	2,530	-1.38%
2021/12/24	1	371.00	15	372.20	370.00	-14	2,544	-0.55%
2021/12/23	2	369.75	13	371.19	371.00	-11	2,556	-0.43%
2021/12/22	1	370.00	23.6	370.97	370.00	-22.6	2,572	-0.88%
2021/12/21	1	368.50	94.1	370.39	370.50	-93.1	2,574	-3.62%
2021/12/20	2	366.76	13	368.65	367.00	-11	2,582	-0.43%
2021/12/17	3	366.67	1.1	368.43	366.50	1.9	2,599	0.07%
2021/12/16	0	0.00	2.1	368.21	367.00	-2.1	2,577	-0.08%
2021/12/15	3	363.83	1	365.50	364.50	2	2,563	0.08%
2021/12/14	3.1	364.65	44	365.19	366.50	-40.9	2,592	-1.58%
2021/12/13	18.1	367.09	25	369.34	366.50	-6.9	2,599	-0.27%
2021/12/10	2.3	368.11	136.1	370.37	368.00	-133.8	2,598	-5.15%	大賣/鉅額交易
2021/12/09	0	0.00	15	364.70	367.00	-15	2,598	-0.58%
2021/12/08	41	362.52	3	361.17	360.00	38	2,584	1.47%
2021/12/07	3	363.83	6	365.65	366.50	-3	2,549	-0.12%
2021/12/06	19	362.68	1	364.50	365.00	18	2,545	0.71%
2021/12/03	23	364.00	0	0.00	365.50	23	2,559	0.90%
2021/12/02	0	0.00	1	363.50	363.50	-1	2,552	-0.04%
2021/12/01	0.1	359.50	8.1	359.67	360.00	-8.1	2,546	-0.32%
2021/11/30	44	352.52	2.1	357.73	352.50	41.9	2,539	1.65%
2021/11/29	23.2	353.52	5	354.90	355.50	18.2	2,486	0.73%
2021/11/26	2	356.75	0	0.00	356.00	2	2,475	0.08%
2021/11/25	0	0.00	6	359.58	361.00	-6	2,493	-0.24%
2021/11/24	5	354.50	5	355.90	355.00	0	2,508	0.00%
2021/11/23	9.1	353.51	2	354.00	352.50	7.1	2,505	0.28%
2021/11/22	4	356.01	2	357.50	356.00	2	2,490	0.08%
2021/11/19	0	0.00	1	360.00	360.50	-1	2,469	-0.04%
2021/11/18	0.1	360.50	2	358.50	359.50	-1.9	2,465	-0.08%
2021/11/17	1.2	357.05	85	355.62	357.50	-83.8	2,461	-3.41%
2021/11/16	128.1	354.39	0.1	355.00	354.50	128	2,478	5.17%	大買/鉅額交易
2021/11/15	28	356.86	6	358.92	359.00	22	2,476	0.89%
2021/11/12	122	361.69	0.2	363.17	360.00	121.9	2,495	4.88%	大買/鉅額交易
2021/11/11	65	364.16	2.1	365.05	365.00	62.9	2,504	2.51%
2021/11/10	65.1	373.82	18	376.28	377.50	47.1	2,445	1.93%
2021/11/09	11.1	373.18	31	374.79	375.50	-20	2,441	-0.82%
2021/11/08	8.5	368.54	69.2	369.30	371.50	-60.7	2,489	-2.44%
2021/11/05	23.1	359.44	3.1	362.03	364.50	19.9	2,505	0.79%
2021/11/04	52	356.50	8	359.00	359.00	44	2,521	1.75%
2021/11/03	80	356.12	0	0.00	356.00	80	2,520	3.17%
2021/11/02	60	356.29	71.4	356.00	356.00	-11.4	2,524	-0.45%
2021/11/01	2.1	353.05	3	355.00	355.00	-0.9	2,569	-0.04%
2021/10/29	83	351.20	4	353.00	353.00	79	2,620	3.01%
2021/10/28	96	355.79	8	355.19	354.00	88	2,678	3.29%
2021/10/27	43	355.92	1	357.50	357.50	42	2,816	1.49%
2021/10/26	32.1	354.04	29	357.78	356.50	3.1	2,912	0.10%
2021/10/25	1.1	353.57	1	356.00	353.00	0.1	2,969	0.00%
2021/10/22	0	0.00	15	354.65	356.00	-15	3,004	-0.50%
2021/10/21	5	349.00	28	348.77	349.00	-23	3,011	-0.76%
2021/10/20	27	345.85	4	344.38	344.50	23	3,009	0.76%
2021/10/19	69	337.36	2	338.25	339.00	67	3,108	2.16%
2021/10/18	2.1	336.76	65.3	337.32	335.50	-63.2	3,177	-1.99%
2021/10/15	2.2	334.39	2	335.75	334.00	0.2	3,194	0.01%
2021/10/14	72	337.01	2	334.75	333.50	70	3,195	2.19%
2021/10/13	2	341.00	28	342.52	343.50	-26	3,174	-0.82%
2021/10/12	33.2	338.22	11	339.64	338.00	22.2	3,162	0.70%
2021/10/08	4	335.76	55.2	338.04	338.00	-51.1	3,147	-1.62%
2021/10/07	2	334.50	17.5	332.92	337.00	-15.5	3,149	-0.49%
2021/10/06	1	323.00	1	322.00	323.00	0	3,144	0.00%
2021/10/05	10	323.55	1	325.00	324.00	9	3,152	0.29%
2021/10/04	1.1	322.96	2	324.00	324.00	-0.9	3,196	-0.03%
2021/10/01	20.2	322.22	3	320.83	320.50	17.2	3,204	0.54%
2021/09/30	35.3	326.15	0.5	327.00	325.50	34.8	3,195	1.09%
2021/09/29	2	331.75	1	331.50	328.50	1	3,189	0.03%
2021/09/28	1	338.00	0	0.00	338.50	1	3,179	0.03%
2021/09/27	0	0.00	2	339.50	340.50	-2	3,175	-0.06%
2021/09/24	0.1	336.01	0.5	336.50	337.00	-0.3	3,182	-0.01%
2021/09/23	0.2	331.41	1.3	332.27	331.50	-1.1	3,179	-0.03%
2021/09/22	9.2	325.55	6.1	326.08	328.50	3.1	3,181	0.10%
2021/09/17	5	326.00	44.1	327.76	326.00	-39.1	3,198	-1.22%
2021/09/16	2.3	323.64	8	324.88	326.00	-5.8	3,246	-0.18%
2021/09/15	5	322.10	5.1	323.80	322.50	-0.1	3,257	0.00%
2021/09/14	2	323.00	3	322.17	322.50	-1	3,315	-0.03%
2021/09/13	0.2	320.63	5	319.80	320.00	-4.8	3,394	-0.14%
2021/09/10	5.1	317.33	2	317.50	316.00	3.1	3,433	0.09%
2021/09/09	4.1	315.78	1	318.00	316.00	3.1	3,473	0.09%
2021/09/08	5	317.30	1.1	317.09	317.00	3.9	3,483	0.11%
2021/09/07	6	319.83	1	321.50	319.00	5	3,508	0.14%
2021/09/06	1.1	323.00	6	323.92	323.00	-4.9	3,521	-0.14%
2021/09/03	1.1	319.48	2	320.00	319.50	-0.9	3,554	-0.03%
2021/09/02	10.1	318.40	4	320.75	316.00	6.1	3,590	0.17%
2021/09/01	11.3	321.36	0	0.00	321.00	11.3	3,621	0.31%
2021/08/31	1	317.50	2	320.50	324.00	-1	3,634	-0.03%
2021/08/30	3.2	316.66	2.1	318.96	319.00	1.2	3,637	0.03%
2021/08/27	5.1	317.02	4	317.00	317.50	1.1	3,625	0.03%
2021/08/26	3	317.50	1	318.00	319.00	2	3,662	0.06%
2021/08/25	1	317.00	1	318.00	318.50	0	3,710	0.00%
2021/08/24	3	316.83	4.2	316.64	315.00	-1.2	3,747	-0.03%
2021/08/23	1	315.50	1	317.50	317.50	0	3,764	0.00%
2021/08/20	57	311.10	8	312.06	312.00	49	3,789	1.29%
2021/08/19	5	314.00	11.1	312.39	311.00	-6.1	3,821	-0.16%
2021/08/18	4	314.50	8	314.69	317.50	-4	3,817	-0.10%
2021/08/17	4	316.88	5	317.50	318.00	-1	3,827	-0.03%
2021/08/16	4	316.23	4	316.00	315.00	0	3,806	0.00%
2021/08/13	2.2	317.86	2	318.75	316.50	0.2	3,893	0.01%
2021/08/12	13	322.08	127	322.68	319.00	-114	4,117	-2.77%	大賣/鉅額交易
2021/08/11	1	319.50	73	321.34	323.00	-72	4,271	-1.69%
2021/08/10	9	318.06	7	318.36	319.50	2	4,299	0.05%
2021/08/09	13	321.73	6	322.33	322.00	7	4,353	0.16%
2021/08/06	9	320.56	9	322.66	323.50	0	4,430	0.00%
2021/08/05	5	321.70	2.1	323.90	321.00	2.9	4,593	0.06%
2021/08/04	42.1	320.92	33	321.48	324.00	9.1	4,686	0.19%
2021/08/03	32.2	321.89	30	324.20	324.50	2.2	4,745	0.05%
2021/08/02	102.1	316.67	2	317.25	319.50	100.1	4,726	2.12%	大買/
2021/07/30	17.1	353.27	26.3	353.12	351.00	-9.2	4,651	-0.20%
2021/07/29	8.1	352.71	21	352.86	352.50	-12.9	4,654	-0.28%
2021/07/28	28	355.84	3	354.17	353.50	25	4,637	0.54%
2021/07/27	15.5	357.91	51	357.49	359.00	-35.5	4,622	-0.77%
2021/07/26	4.1	354.70	16	354.44	354.50	-11.9	4,608	-0.26%
2021/07/23	166.4	358.40	207	358.29	354.50	-40.6	4,590	-0.88%	大買/大賣/
2021/07/22	17	366.24	12	366.92	365.50	5	4,465	0.11%
2021/07/21	6.1	370.52	3	370.67	370.50	3.1	4,444	0.07%
2021/07/20	14	370.75	7	371.36	371.00	7	4,455	0.16%
2021/07/19	7.1	372.50	1	371.50	372.00	6.1	4,485	0.14%
2021/07/16	8.1	374.82	3.2	375.30	376.00	4.8	4,532	0.11%
2021/07/15	1	378.50	4	378.50	378.50	-3	4,558	-0.07%
2021/07/14	0	0.00	7	379.00	379.00	-7	4,583	-0.15%
2021/07/13	14	376.50	5	375.80	376.50	9	4,638	0.19%
2021/07/12	1	378.00	10	380.90	381.00	-9	4,720	-0.19%
2021/07/09	11.2	374.66	3	373.50	373.00	8.2	4,720	0.17%
2021/07/08	0	0.00	2.1	381.00	381.00	-2.1	4,701	-0.04%
2021/07/07	0	377.50	160	377.85	379.00	-160	4,734	-3.38%	大賣/鉅額交易
2021/07/06	2	376.00	2.1	376.30	376.00	-0.1	4,763	0.00%
2021/07/05	0.1	376.50	11.1	376.18	376.00	-10.9	4,778	-0.23%
2021/07/02	7	371.29	2	370.00	371.00	5	4,796	0.10%
2021/07/01	6	368.67	3	370.50	367.00	3	4,819	0.06%
2021/06/30	3	371.67	6	373.25	371.50	-3	4,824	-0.06%
2021/06/29	4	371.50	1	371.50	370.00	3	4,815	0.06%
2021/06/28	4.1	367.99	7	371.93	372.50	-2.9	4,845	-0.06%
2021/06/25	35.3	370.64	7	371.14	367.00	28.3	4,850	0.58%
2021/06/24	15.1	373.71	2.6	376.49	373.50	12.5	4,818	0.26%
2021/06/23	22.8	373.89	3.1	372.80	374.00	19.7	4,837	0.41%
2021/06/22	40.4	376.33	12	375.46	375.00	28.4	4,800	0.59%
2021/06/21	5	384.20	4	386.63	383.00	1	4,767	0.02%
2021/06/18	2	386.25	0	0.00	385.00	2	4,787	0.04%
2021/06/17	3	386.17	0	0.00	388.00	3	4,885	0.06%
2021/06/16	30	388.83	2	387.75	388.00	28	5,262	0.53%
2021/06/15	55.3	382.40	1	382.00	383.50	54.3	5,462	0.99%
2021/06/11	9.1	383.44	0	0.00	383.00	9.1	5,498	0.17%
2021/06/10	20.1	386.16	1	386.50	385.50	19.1	5,516	0.35%
2021/06/08	8.2	388.19	5	388.20	390.00	3.2	5,549	0.06%
2021/06/07	2.1	384.31	0	0.00	388.00	2.1	5,592	0.04%
2021/06/04	0	390.00	56	389.72	390.00	-56	5,593	-1.00%
2021/06/03	3.1	390.87	0	0.00	392.00	3.1	5,623	0.06%
2021/06/02	50	396.27	50.1	401.40	393.50	-0.1	5,631	0.00%
2021/06/01	6.1	402.36	12.6	400.57	403.00	-6.5	5,623	-0.12%
2021/05/31	1	391.00	16	394.66	395.00	-15	5,653	-0.26%
2021/05/28	9	389.89	11.5	390.98	391.50	-2.4	5,701	-0.04%
2021/05/27	46.1	391.71	0	0.00	388.00	46.1	5,764	0.80%
2021/05/26	1	393.50	6	396.42	397.50	-5	5,787	-0.09%
2021/05/25	30	390.10	23	389.98	390.50	7	5,824	0.12%
2021/05/24	10	387.00	1	386.00	390.00	9	5,912	0.15%
2021/05/21	40.3	393.85	739.1	391.91	392.50	-698.8	5,916	-11.81%	大賣/鉅額交易
2021/05/20	79	397.95	34	399.68	397.00	45	5,847	0.77%
2021/05/19	3.2	401.55	34.2	398.75	409.50	-31	5,622	-0.55%
2021/05/18	5	377.30	5.2	379.98	384.00	-0.2	5,420	0.00%
2021/05/17	2	372.00	5	367.50	368.00	-3	5,395	-0.06%
2021/05/14	108.1	384.97	3	379.67	380.00	105.1	5,301	1.98%	大買/鉅額交易
2021/05/13	3	379.17	11	378.05	379.50	-8	5,226	-0.15%
2021/05/12	6.2	350.98	14	364.29	361.50	-7.8	5,069	-0.15%
2021/05/11	21	371.33	19	371.84	367.50	2	4,957	0.04%
2021/05/10	38	388.00	3	388.67	387.00	35	4,863	0.72%
2021/05/07	4	386.63	8	389.56	391.00	-4	4,846	-0.08%
2021/05/06	4	384.88	4.3	387.91	380.50	-0.3	4,815	-0.01%
2021/05/05	11.1	378.52	14.1	382.61	380.50	-3	4,797	-0.06%
2021/05/04	30	374.25	16.1	375.24	378.00	13.9	4,775	0.29%
2021/05/03	1	375.00	5	379.60	376.50	-4	4,794	-0.08%
2021/04/29	10	372.00	11.1	376.01	376.00	-1.1	4,809	-0.02%
2021/04/28	12	373.38	12	372.13	372.00	0	4,827	0.00%
2021/04/27	19.1	376.13	10	375.00	375.00	9.1	4,869	0.19%
2021/04/26	13.2	378.12	13	380.69	380.00	0.2	4,835	0.00%
2021/04/23	8	371.40	1	375.00	378.00	7	4,836	0.15%
2021/04/22	29.1	375.23	2	374.50	373.50	27.1	4,845	0.56%
2021/04/21	13.1	377.38	5	379.00	376.50	8.1	4,841	0.17%
2021/04/20	12	382.96	0.2	383.00	383.00	11.8	4,875	0.24%
2021/04/19	8.1	391.23	2.1	392.79	385.50	6	4,906	0.12%
2021/04/16	80	374.64	29.2	379.72	388.00	50.9	4,915	1.03%
2021/04/15	1.1	368.73	1	371.00	373.00	0.1	4,955	0.00%
2021/04/14	1.1	370.95	1	370.00	370.50	0.1	5,037	0.00%
2021/04/13	53.4	374.35	8	375.25	370.50	45.4	5,034	0.90%
2021/04/12	3	374.50	4.2	375.12	374.50	-1.2	4,996	-0.02%
2021/04/09	62.1	371.82	0	0.00	371.50	62.1	4,964	1.25%
2021/04/08	50	370.00	3.2	373.36	374.50	46.9	4,949	0.95%
2021/04/07	23	369.04	0	0.00	371.50	23	4,921	0.47%
2021/04/06	4.1	370.75	1.2	370.00	369.00	2.9	4,884	0.06%
2021/04/01	47	372.43	3	372.33	371.50	44	4,854	0.91%
2021/03/31	10	373.35	2	375.00	372.50	8	4,845	0.17%
2021/03/30	26.2	375.38	3.1	375.02	377.00	23.2	4,807	0.48%
2021/03/29	16	371.19	2	371.75	374.00	14	4,760	0.29%
2021/03/26	11	364.77	0	0.00	365.00	11	4,719	0.23%
2021/03/25	3	363.50	0	0.00	365.00	3	4,693	0.06%
2021/03/24	3	367.00	1	372.00	366.00	2	4,672	0.04%
2021/03/23	8	366.25	6	365.42	365.50	2	4,615	0.04%
2021/03/22	14.3	373.54	7.2	373.63	368.50	7.1	4,554	0.15%
2021/03/19	32.2	372.64	11.1	375.93	377.50	21.1	4,421	0.48%
2021/03/18	210	357.98	3	357.17	358.00	207	4,050	5.11%	大買/鉅額交易
2021/03/17	2.2	327.00	0	0.00	325.50	2.2	3,831	0.06%
2021/03/16	1.2	332.25	1	332.00	331.00	0.2	3,833	0.01%
2021/03/15	0	0.00	1.1	324.93	326.00	-1.1	3,842	-0.03%
2021/03/12	0.4	323.25	0	0.00	323.50	0.4	3,861	0.01%
2021/03/11	0	0.00	34	318.19	317.50	-34	3,843	-0.88%
2021/03/10	10	312.50	1	315.00	312.50	9	3,806	0.24%
2021/03/09	21.1	311.39	2	313.50	313.00	19.1	3,805	0.50%
2021/03/08	3	315.00	21.2	315.14	315.50	-18.2	3,786	-0.48%
2021/03/05	22	310.23	0	0.00	311.00	22	3,755	0.59%
2021/03/04	0.2	312.75	0	0.00	313.50	0.2	3,770	0.01%
2021/03/03	2.2	314.86	22	314.61	316.50	-19.8	3,715	-0.53%
2021/03/02	21.7	310.29	4.2	309.81	307.50	17.5	3,654	0.48%
2021/02/26	0.1	304.46	7	304.00	304.00	-6.9	3,570	-0.19%
2021/02/25	1.2	303.61	1	302.50	305.50	0.2	3,501	0.00%
2021/02/24	7.7	301.10	8.2	301.51	300.50	-0.6	3,455	-0.02%
2021/02/22	3	290.50	0.1	294.00	290.00	2.9	3,340	0.09%
2021/02/19	1	289.00	2	291.00	290.00	-1	3,341	-0.03%
2021/02/18	1	288.00	2	289.50	289.00	-1	3,353	-0.03%
2021/02/17	4.2	290.40	0.3	290.50	289.50	3.9	3,386	0.11%
2021/02/05	1	287.50	0	0.00	288.50	1	3,360	0.03%
2021/02/04	1	287.50	0	0.00	287.00	1	3,500	0.03%
2021/01/29	3	286.00	1	286.00	286.50	2	3,572	0.06%
2021/01/28	0.6	288.82	41.1	289.21	288.50	-40.5	3,527	-1.15%
2021/01/27	4.1	290.89	6	291.75	293.00	-2	3,502	-0.06%
2021/01/26	1	284.00	2	287.00	284.00	-1	3,422	-0.03%
2021/01/25	3	289.17	0.1	288.50	290.00	3	3,387	0.09%
2021/01/22	0	0.00	4.1	286.72	284.50	-4.1	3,353	-0.12%
2021/01/21	0	0.00	0.2	279.00	282.00	-0.2	3,325	-0.01%
2021/01/20	2.1	275.55	2	280.25	276.00	0.1	3,317	0.00%
2021/01/19	5	284.00	165	284.02	285.00	-160	3,273	-4.89%	大賣/鉅額交易
2021/01/18	20.1	281.75	453	282.41	283.00	-433	3,348	-12.93%	大賣/鉅額交易
2021/01/15	1	286.00	3.1	286.08	287.00	-2.1	3,335	-0.06%
2021/01/14	21.2	290.30	2	287.75	288.00	19.2	3,299	0.58%
2021/01/13	2	289.50	0	0.00	288.50	2	3,275	0.06%
2021/01/12	0.1	280.50	1	283.00	281.00	-0.9	3,224	-0.03%
2021/01/11	1.1	281.00	51	281.27	283.50	-49.9	3,167	-1.58%
2021/01/08	18.1	271.85	18.1	273.73	279.50	0	3,081	0.00%
2021/01/07	1	260.50	16.2	261.02	261.50	-15.2	2,927	-0.52%
2021/01/06	0.3	253.33	1	253.48	254.00	-0.7	2,837	-0.02%
2021/01/05	15	251.97	0.1	252.00	253.00	14.9	2,828	0.53%
2021/01/04	3.4	251.16	0	0.00	251.00	3.4	2,835	0.12%
2020/12/31	2	252.50	0.1	252.00	250.50	2	2,831	0.07%
2020/12/30	0.2	250.79	5	251.50	252.50	-4.8	2,829	-0.17%
2020/12/29	0.3	250.17	0	0.00	250.50	0.3	2,833	0.01%
2020/12/28	100	249.45	1	249.50	250.00	99	2,857	3.46%
2020/12/25	1	248.50	3	248.17	248.00	-2	2,869	-0.07%
2020/12/24	5.1	249.01	1	249.00	248.50	4.1	2,860	0.14%
2020/12/23	169	249.30	0	0.00	249.00	169	2,862	5.90%	大買/鉅額交易
2020/12/22	231.1	250.29	1	250.50	249.00	230.1	2,880	7.99%	大買/鉅額交易
2020/12/21	0.1	250.00	0	0.00	251.50	0.1	2,896	0.00%
2020/12/18	2	253.50	0	0.00	253.00	2	2,881	0.07%
2020/12/16	2	254.00	3	255.33	255.00	-1	2,893	-0.03%
2020/12/15	1	254.00	1	254.50	253.00	0	2,932	0.00%
2020/12/14	0	0.00	1	255.50	255.50	-1	2,915	-0.03%
2020/12/11	2	255.00	3	254.50	255.00	-1	2,910	-0.03%
2020/12/10	2	257.25	0.1	260.00	257.00	1.9	2,909	0.07%
2020/12/09	0	0.00	20.1	263.77	264.00	-20.1	2,859	-0.70%
2020/12/08	9	257.28	5	257.70	258.00	4	2,808	0.14%
2020/12/07	1	255.00	8	255.88	254.00	-7	2,809	-0.25%
2020/12/04	1.1	250.00	1	251.50	251.50	0.1	2,752	0.00%
2020/12/03	21	247.60	20	249.88	247.00	1	2,744	0.04%
2020/12/01	30	248.83	23	249.15	248.50	7	2,724	0.26%
2020/11/30	25	250.70	0	0.00	249.00	25	2,789	0.90%
2020/11/27	15	250.67	0	0.00	251.50	15	2,761	0.54%
2020/11/26	1	251.00	0	0.00	251.50	1	2,766	0.04%
2020/11/25	0.1	250.00	0	0.00	250.50	0.1	2,774	0.00%
2020/11/24	6	250.00	1.2	251.83	249.50	4.8	2,767	0.17%
2020/11/23	45	251.44	0	0.00	251.00	45	2,775	1.62%
2020/11/20	18	248.64	2	249.00	248.50	16	2,767	0.58%
2020/11/19	7	250.50	1	251.50	251.00	6	2,752	0.22%
2020/11/18	3	252.17	1	254.50	251.50	2	2,734	0.07%
2020/11/17	31.1	251.85	0	0.00	250.00	31.1	2,711	1.15%
2020/11/16	0	0.00	112.2	249.04	249.50	-112.2	2,727	-4.12%	大賣/鉅額交易
2020/11/13	2.2	244.55	5	247.00	246.00	-2.8	2,708	-0.10%
2020/11/12	700.1	246.62	30	246.37	244.00	670.1	2,721	24.62%	大買/鉅額交易
2020/11/11	37	244.28	47	245.35	248.50	-10	2,655	-0.38%
2020/11/10	81	242.31	0	0.00	241.50	81	2,672	3.03%
2020/11/09	202	247.82	31	250.47	251.00	171	2,848	6.00%	大買/鉅額交易
2020/11/06	0	0.00	1	244.00	245.00	-1	2,889	-0.03%
2020/11/05	53	243.77	2	244.50	243.00	51	2,903	1.76%
2020/11/04	2	241.25	0.1	242.00	242.00	1.9	2,939	0.06%
2020/11/03	1	242.50	0	0.00	243.00	1	2,976	0.03%
2020/10/30	0.1	244.50	0	0.00	242.50	0.1	3,161	0.00%
2020/10/29	9	245.94	0	0.00	245.50	9	3,127	0.29%
2020/10/28	0	0.00	36	250.44	249.50	-36	3,114	-1.16%
2020/10/27	8	245.00	0	0.00	248.50	8	3,098	0.26%
2020/10/26	26	249.69	37	254.62	247.50	-11	3,092	-0.36%
2020/10/23	10	244.50	1	243.50	242.50	9	3,009	0.30%
2020/10/21	10	242.00	10	242.00	242.00	0	3,012	0.00%
2020/10/20	12	240.21	12	236.92	237.50	0	3,013	0.00%
2020/10/15	3	244.00	0	0.00	243.00	3	3,038	0.10%
2020/10/14	4.1	244.19	1	245.50	246.50	3.1	3,061	0.10%
2020/10/13	19	249.84	0.2	248.50	247.50	18.8	3,064	0.61%
2020/10/12	36	251.33	7	254.00	254.00	29	3,091	0.94%
2020/10/08	0	0.00	13	249.46	251.00	-13	3,095	-0.42%
2020/10/07	10	246.50	10	248.50	247.00	0	3,097	0.00%
2020/10/06	1	248.00	0	0.00	247.50	1	3,103	0.03%
2020/10/05	17.8	247.93	0	0.00	247.00	17.8	3,110	0.57%
2020/09/30	1.1	252.91	16	253.47	253.50	-14.9	3,113	-0.48%
2020/09/29	15	248.83	0	0.00	249.50	15	3,124	0.48%
2020/09/28	0	0.00	20	251.00	252.00	-20	3,165	-0.63%
2020/09/25	20	249.75	0	0.00	246.50	20	3,177	0.63%
2020/09/24	2	252.75	1	254.00	253.50	1	3,171	0.03%
2020/09/22	0	0.00	1	258.50	258.00	-1	3,167	-0.03%
2020/09/21	0	0.00	2	258.50	257.00	-2	3,185	-0.06%
2020/09/16	1	258.00	0	0.00	256.00	1	3,443	0.03%
2020/09/15	0	0.00	1	255.00	256.50	-1	3,508	-0.03%
2020/09/14	0	0.00	100	252.00	256.00	-100	3,577	-2.80%
2020/09/11	1	253.50	21	253.14	251.50	-20	3,608	-0.55%
2020/09/10	4	256.75	103	255.10	254.50	-99	3,626	-2.73%	大賣/
2020/09/09	10	246.00	10	247.50	247.50	0	3,624	0.00%
2020/09/08	1	248.50	50	248.04	250.00	-49	3,664	-1.34%
2020/09/07	51	247.30	0	0.00	247.50	51	3,688	1.38%
2020/09/04	1	247.50	0	0.00	248.50	1	3,748	0.03%
2020/09/03	0	0.00	3	255.17	252.50	-3	3,775	-0.08%
2020/09/02	20	244.25	21	246.00	246.50	-1	3,710	-0.03%
2020/09/01	1	246.00	31	246.97	246.50	-30	3,708	-0.81%
2020/08/31	62	246.22	0	0.00	243.00	62	3,708	1.67%
2020/08/26	0	0.00	1	250.00	253.00	-1	3,695	-0.03%
2020/08/24	0	0.00	1	250.00	247.50	-1	3,699	-0.03%
2020/08/21	12	246.17	11	248.95	249.50	1	3,690	0.03%
2020/08/20	1	246.50	46	245.97	246.00	-45	3,648	-1.23%
2020/08/19	40	258.19	0	0.00	253.50	40	3,603	1.11%
2020/08/18	0	0.00	42	250.42	253.50	-42	3,550	-1.18%
2020/08/17	2	250.75	50	251.13	251.50	-48	3,501	-1.37%
2020/08/14	2.1	243.76	1	245.00	245.00	1.1	3,453	0.03%
2020/08/13	6	235.83	46	237.26	242.00	-40	3,394	-1.18%
2020/08/12	6	226.17	6	231.00	227.00	0	3,199	0.00%
2020/08/11	80	230.23	0	0.00	229.50	80	3,147	2.54%
2020/08/10	0	0.00	26	231.13	230.50	-26	3,169	-0.82%
2020/08/07	7	227.14	4	229.63	230.00	3	3,206	0.09%
2020/08/06	20	227.50	4	227.63	228.00	16	3,153	0.51%
2020/08/05	1	222.50	6	223.50	224.50	-5	3,086	-0.16%
2020/08/03	1	213.00	0	0.00	213.00	1	2,985	0.03%
2020/07/30	0	0.00	27	214.89	215.00	-27	2,964	-0.91%
2020/07/29	2	213.50	0	0.00	214.50	2	2,955	0.07%
2020/07/28	0	0.00	6	216.00	216.00	-6	2,963	-0.20%
2020/07/27	7	214.57	0	0.00	214.00	7	2,977	0.24%
2020/07/24	4	220.00	0	0.00	218.00	4	2,956	0.14%
2020/07/23	1	225.00	1	225.00	225.00	0	2,922	0.00%
2020/07/21	1	225.50	0	0.00	224.50	1	2,886	0.03%
2020/07/20	0.1	224.00	4	223.50	224.50	-4	2,870	-0.14%
2020/07/17	2	219.50	1	221.00	220.00	1	2,850	0.04%
2020/07/16	6	219.00	0	0.00	219.50	6	2,866	0.21%
2020/07/15	1	217.50	0	0.00	217.50	1	2,816	0.04%
2020/07/14	0	0.00	1	217.50	217.50	-1	2,823	-0.04%
2020/07/13	1	218.50	0	0.00	219.00	1	2,838	0.04%
2020/07/10	20.1	219.00	0	0.00	218.00	20.1	2,849	0.71%
2020/07/09	1	223.00	0	0.00	221.00	1	2,848	0.04%
2020/07/08	1	225.50	5	225.00	225.50	-4	2,822	-0.14%
2020/07/07	20	221.00	80	219.54	221.50	-60	2,796	-2.15%
2020/07/06	1	217.50	0	0.00	218.50	1	2,768	0.04%
2020/07/03	3.1	216.52	70	216.64	216.50	-67	2,772	-2.41%
2020/07/02	1	216.50	150	216.64	218.00	-149	2,784	-5.35%	大賣/鉅額交易
2020/07/01	1	215.00	0	0.00	216.00	1	2,797	0.04%
2020/06/30	12	217.79	506	215.88	216.00	-494	2,813	-17.56%	大賣/鉅額交易
2020/06/29	4	215.13	827	216.88	215.50	-823	2,822	-29.16%	大賣/鉅額交易
2020/06/24	56	223.60	342	225.92	223.50	-286	2,765	-10.34%	大賣/鉅額交易
2020/06/23	2	245.50	3	246.67	246.50	-1	2,682	-0.04%
2020/06/22	1	238.50	10	239.50	245.00	-9	2,607	-0.35%
2020/06/19	0	0.00	1	238.00	236.50	-1	2,577	-0.04%
2020/06/18	11	232.27	0	0.00	235.00	11	2,518	0.44%
2020/06/17	0	0.00	2	231.00	231.00	-2	2,495	-0.08%
2020/06/16	84	226.70	0	0.00	230.00	84	2,541	3.31%
2020/06/15	640	226.24	50	225.95	225.00	590	2,549	23.14%	大買/鉅額交易
2020/06/12	15	224.83	0	0.00	226.00	15	2,539	0.59%
2020/06/11	36	227.08	4	230.38	229.50	32	2,536	1.26%
2020/06/10	120	223.98	0	0.00	225.00	120	2,514	4.77%	大買/鉅額交易
2020/06/09	11	219.27	2	220.50	220.50	9	2,529	0.36%
2020/06/08	20	219.70	1	220.50	220.00	19	2,557	0.74%
2020/06/05	10	217.50	2	218.75	219.00	8	2,557	0.31%
2020/06/04	12	215.54	1	217.50	217.00	11	2,582	0.43%
2020/06/03	0	0.00	1	217.50	216.50	-1	2,595	-0.04%
2020/06/02	0	0.00	24	213.71	214.00	-24	2,590	-0.93%
2020/06/01	17	210.09	1	211.50	210.00	16	2,583	0.62%
2020/05/29	11	206.64	12	209.88	210.50	-1	2,585	-0.04%
2020/05/28	1	208.50	2	209.50	209.00	-1	2,550	-0.04%
2020/05/27	17	207.09	4	207.00	208.00	13	2,567	0.51%
2020/05/26	32	207.73	5	209.50	207.50	27	2,587	1.04%
2020/05/25	27	204.46	1	205.50	206.00	26	2,582	1.01%
2020/05/22	10	204.00	0	0.00	204.50	10	2,580	0.39%
2020/05/21	26	205.92	0	0.00	206.50	26	2,575	1.01%
2020/05/20	12	205.96	1	205.50	205.50	11	2,544	0.43%
2020/05/19	2	210.25	3	210.00	210.50	-1	2,505	-0.04%
2020/05/18	2	203.50	1	204.00	202.00	1	2,456	0.04%
2020/05/15	1	207.00	7	208.57	207.00	-6	2,443	-0.25%
2020/05/14	144	206.05	10	205.40	208.00	134	2,383	5.62%	大買/鉅額交易
2020/05/13	6.1	202.08	1	202.00	201.50	5.1	2,306	0.22%
2020/05/12	66	199.66	2	201.00	201.00	64	2,314	2.76%
2020/05/11	0	0.00	10	202.00	202.00	-10	2,310	-0.43%
2020/05/08	1	200.00	7	200.14	200.50	-6	2,295	-0.26%
2020/05/07	0	0.00	0.1	198.00	197.00	-0.1	2,280	0.00%
2020/05/05	7	198.14	0	0.00	198.00	7	2,273	0.31%
2020/05/04	137	196.92	0	0.00	198.50	137	2,273	6.03%	大買/鉅額交易
2020/04/30	57.1	202.27	5	202.50	202.50	52.1	2,251	2.32%
2020/04/29	30	199.67	4	200.88	202.50	26	2,230	1.17%
2020/04/28	0	0.00	9	198.89	199.00	-9	2,229	-0.40%
2020/04/27	0	0.00	12	196.75	197.00	-12	2,265	-0.53%
2020/04/24	10	193.00	0	0.00	193.00	10	2,253	0.44%
2020/04/23	7.1	193.60	0	0.00	193.50	7.1	2,248	0.32%
2020/04/22	1	192.00	0	0.00	193.50	1	2,238	0.04%
2020/04/21	5	193.00	3	193.50	193.50	2	2,224	0.09%
2020/04/20	1	197.00	0	0.00	197.00	1	2,193	0.05%
2020/04/17	25	198.00	0	0.00	198.00	25	2,186	1.14%
2020/04/16	15	196.13	0	0.00	196.50	15	2,165	0.69%
2020/04/15	5	199.30	1	199.00	198.50	4	2,139	0.19%
2020/04/14	0	0.00	8	199.00	198.50	-8	2,109	-0.38%
2020/04/13	0	0.00	1	197.00	196.50	-1	2,094	-0.05%
2020/04/10	0	0.00	7	197.36	197.50	-7	2,090	-0.33%
2020/04/09	1	195.00	0	0.00	195.00	1	2,082	0.05%
2020/04/08	0	0.00	1	196.00	195.50	-1	2,062	-0.05%
2020/04/07	3	197.33	0	0.00	196.00	3	2,035	0.15%
2020/04/06	9	194.78	1	197.50	197.00	8	2,003	0.40%
2020/04/01	11	198.32	2	201.00	198.00	9	1,965	0.46%
2020/03/31	1	194.00	4	202.88	204.50	-3	1,923	-0.16%
2020/03/30	22	192.52	1	193.50	193.00	21	1,867	1.12%
2020/03/27	3	190.33	1	193.00	192.00	2	1,830	0.11%
2020/03/26	3	184.50	2	187.50	186.00	1	1,776	0.06%
2020/03/25	3	180.67	1	184.00	180.00	2	1,753	0.11%
2020/03/24	0	0.00	2	177.00	178.00	-2	1,709	-0.12%
2020/03/20	115	175.32	0	0.00	175.00	115	1,678	6.85%	大買/鉅額交易
2020/03/19	1.1	175.90	3	174.50	173.00	-2	1,594	-0.12%
2020/03/18	1	183.50	1	184.50	186.00	0	1,534	0.00%
2020/03/17	50	186.13	5	185.20	185.00	45	1,511	2.98%
2020/03/16	1	186.50	0	0.00	185.00	1	1,472	0.07%
2020/03/13	4	187.00	1	183.00	190.00	3	1,435	0.21%
2020/03/12	111	195.15	10	196.50	197.00	101	1,355	7.45%	大買/鉅額交易
2020/03/11	4.1	198.01	0	0.00	197.50	4.1	1,316	0.31%
2020/03/09	2	199.50	0	0.00	199.50	2	1,259	0.16%
2020/03/03	0.1	204.00	0	0.00	203.00	0.1	1,215	0.00%
2020/02/27	2	206.50	1	206.00	206.00	1	1,249	0.08%
2020/02/26	118	210.82	7	209.57	209.50	111	1,244	8.92%	大買/鉅額交易
2020/02/25	5	210.50	8	211.25	211.00	-3	1,247	-0.24%
2020/02/24	48	212.95	20	212.75	213.00	28	1,263	2.22%
2020/02/21	0.1	215.00	10	214.25	214.50	-9.9	1,291	-0.77%
2020/02/20	130	216.77	0	0.00	216.00	130	1,331	9.76%	大買/鉅額交易
2020/02/19	0	0.00	1	216.00	217.00	-1	1,357	-0.07%
2020/02/18	1	212.00	2	215.50	215.50	-1	1,423	-0.07%
2020/02/17	7	216.29	0	0.00	216.00	7	1,527	0.46%
2020/02/14	12	218.79	16	218.31	219.00	-4	1,537	-0.26%
2020/02/13	2	219.50	1	218.00	218.00	1	1,543	0.06%
2020/02/12	1	219.00	0.1	219.50	219.50	0.9	1,533	0.06%
2020/02/11	51	221.52	0.1	219.50	219.00	50.9	1,529	3.33%
2020/02/05	1	220.50	0	0.00	221.00	1	1,540	0.06%
2020/02/04	5	220.00	0	0.00	222.00	5	1,542	0.32%
2020/02/03	2	218.75	0	0.00	221.50	2	1,549	0.13%
2020/01/31	101.1	226.10	0	0.00	224.00	101.1	1,540	6.56%	大買/鉅額交易
2020/01/30	129.1	220.54	5	224.00	222.50	124.1	1,531	8.10%	大買/鉅額交易
2020/01/20	3	236.17	1	236.00	236.00	2	1,480	0.14%
2020/01/17	0.1	235.00	0	0.00	235.50	0.1	1,496	0.00%
2020/01/16	0.1	234.00	134	235.00	235.00	-134	1,502	-8.92%	大賣/鉅額交易
2020/01/15	154	233.33	0	0.00	234.00	154	1,510	10.20%	大買/鉅額交易
2020/01/14	101.1	236.29	0	0.00	236.00	101.1	1,505	6.72%	大買/鉅額交易
2020/01/13	0.1	234.50	1	235.50	235.50	-1	1,498	-0.06%
2020/01/10	1	238.50	1	238.00	234.50	0	1,500	0.00%
2020/01/09	76	233.75	0	0.00	235.00	76	1,492	5.09%
2020/01/07	0	0.00	0.1	234.00	235.00	-0.1	1,521	0.00%
2020/01/06	0	0.00	2	232.50	232.50	-2	1,530	-0.13%
2020/01/03	0	0.00	1	234.00	234.00	-1	1,528	-0.07%
2020/01/02	0.1	231.50	0	0.00	232.00	0.1	1,530	0.01%
2019/12/31	2	231.50	6	232.00	231.50	-4	1,530	-0.26%
2019/12/30	1	232.00	0	0.00	232.00	1	1,534	0.07%
2019/12/26	1	233.00	0	0.00	234.50	1	1,583	0.06%
2019/12/24	0	0.00	1	233.00	232.50	-1	1,654	-0.06%
2019/12/23	0	0.00	12	235.25	235.50	-12	1,667	-0.72%
2019/12/20	1	232.50	0	0.00	233.00	1	1,675	0.06%
2019/12/19	4	234.25	0	0.00	233.00	4	1,660	0.24%
2019/12/18	0	0.00	1	234.50	239.00	-1	1,645	-0.06%
2019/12/17	1	232.50	6	235.00	235.00	-5	1,630	-0.31%
2019/12/13	6	232.75	0	232.00	233.50	6	1,616	0.37%
2019/12/12	0	0.00	7	232.64	233.00	-7	1,611	-0.43%
2019/12/11	6	230.00	0	0.00	231.50	6	1,593	0.38%
2019/12/10	0	0.00	1	232.00	233.50	-1	1,585	-0.06%
2019/12/09	1	230.50	0	0.00	230.50	1	1,576	0.06%
2019/12/03	0	0.00	1	231.00	233.00	-1	1,570	-0.06%
2019/11/27	0	0.00	0	232.00	233.00	0	1,546	0.00%
2019/11/26	1	234.00	0	0.00	232.00	1	1,539	0.06%
2019/11/21	0.1	240.00	0	0.00	241.00	0.1	1,438	0.00%
2019/11/20	0.1	239.00	0	0.00	240.00	0.1	1,414	0.00%
2019/11/19	5.1	236.99	4	235.50	237.50	1.1	1,379	0.08%
2019/11/18	0.1	229.00	0	0.00	230.00	0.1	1,335	0.01%
2019/11/15	0	0.00	2	229.50	227.50	-2	1,309	-0.15%
2019/11/14	2	223.50	9	222.72	226.50	-7	1,245	-0.56%
2019/11/13	0	0.00	19	214.03	213.50	-19	1,146	-1.66%
2019/11/12	0.1	212.50	0	0.00	213.50	0.1	1,153	0.00%
2019/11/11	3	211.00	0	0.00	211.00	3	1,163	0.26%
2019/11/08	3	214.00	1	215.00	215.00	2	1,155	0.17%
2019/11/07	0.1	214.00	4	214.63	215.00	-4	1,154	-0.34%
2019/11/06	0	0.00	2	214.00	214.00	-2	1,149	-0.17%
2019/11/04	5.1	211.50	12	211.67	212.00	-7	1,175	-0.59%
2019/10/31	3	207.33	0	0.00	206.50	3	1,207	0.25%
2019/10/30	1	208.00	0	0.00	209.50	1	1,223	0.08%
2019/10/29	0.1	209.00	0	0.00	209.50	0.1	1,243	0.00%
2019/10/28	0.1	210.50	0	210.50	211.50	0	1,247	0.00%
2019/10/25	6	208.33	4	208.75	209.00	2	1,252	0.16%
2019/10/24	0.1	211.00	2	212.00	211.50	-2	1,243	-0.16%
2019/10/23	1	211.50	1	211.50	211.50	0	1,251	0.00%
2019/10/22	0.1	207.00	0	0.00	208.00	0.1	1,248	0.00%
2019/10/18	0	0.00	1	208.50	206.50	-1	1,261	-0.08%
2019/10/17	0	0.00	1	209.00	209.50	-1	1,280	-0.08%
2019/10/16	0	0.00	5	205.20	207.00	-5	1,271	-0.39%
2019/10/14	2	199.50	0	0.00	200.00	2	1,239	0.16%
2019/10/08	0	0.00	1	202.50	202.50	-1	1,238	-0.08%
2019/10/03	1	197.50	0	0.00	199.00	1	1,233	0.08%
2019/10/02	1	200.00	0	0.00	200.00	1	1,243	0.08%
2019/10/01	3	200.00	0	0.00	199.00	3	1,249	0.24%
2019/09/25	25	211.26	0	0.00	212.00	25	1,228	2.04%
2019/09/24	0	0.00	1	213.50	213.00	-1	1,232	-0.08%
2019/09/19	0	0.00	1	210.50	211.00	-1	1,232	-0.08%
2019/09/18	2	210.00	2	210.00	210.00	0	1,237	0.00%
2019/09/17	1	208.00	0	0.00	209.50	1	1,228	0.08%
2019/09/11	10	207.50	0	0.00	208.00	10	1,250	0.80%
2019/09/10	0	0.00	2	207.50	207.50	-2	1,249	-0.16%
2019/09/09	50	205.74	0	0.00	207.50	50	1,242	4.02%
2019/09/04	1	206.00	0	0.00	207.50	1	1,213	0.08%
2019/09/03	2	204.25	1	205.00	203.00	1	1,211	0.08%
2019/09/02	0	0.00	1	204.00	205.00	-1	1,211	-0.08%
2019/08/30	0	0.00	2	203.00	204.00	-2	1,207	-0.17%
2019/08/29	2	200.00	0	0.00	200.50	2	1,203	0.17%
2019/08/28	25	200.50	2	202.00	201.00	23	1,206	1.91%
2019/08/26	0	0.00	2	198.50	199.00	-2	1,208	-0.17%
2019/08/23	26	200.00	2	201.50	200.50	24	1,212	1.98%
2019/08/22	1	200.00	2	202.50	200.50	-1	1,214	-0.08%
2019/08/21	1	199.00	0	0.00	199.00	1	1,258	0.08%
2019/08/20	1	199.50	0	0.00	199.00	1	1,254	0.08%
2019/08/19	7	200.00	0	0.00	199.00	7	1,254	0.56%
2019/08/16	3	198.67	2	201.00	199.00	1	1,250	0.08%
2019/08/15	1	197.00	5	199.00	199.50	-4	1,240	-0.32%
2019/08/14	1	203.00	0	0.00	201.50	1	1,232	0.08%
2019/08/12	14	203.39	0	0.00	202.50	14	1,231	1.14%
2019/08/08	2	204.00	1	205.00	203.50	1	1,232	0.08%
2019/08/07	1	203.00	0	0.00	204.50	1	1,230	0.08%
2019/08/05	5	205.80	0	0.00	205.50	5	1,203	0.42%
2019/08/02	3	210.83	0	0.00	211.00	3	1,190	0.25%
2019/08/01	3	216.17	0	0.00	214.50	3	1,170	0.26%
2019/07/31	3	217.33	0	0.00	222.00	3	1,140	0.26%
2019/07/30	0	0.00	5	222.30	223.50	-5	1,110	-0.45%
2019/07/26	1	218.50	0	0.00	217.50	1	1,100	0.09%
2019/07/25	1	220.00	0	0.00	220.00	1	1,089	0.09%
2019/07/24	0	0.00	11	226.00	226.00	-11	1,072	-1.03%
2019/07/23	1	222.50	0	0.00	224.50	1	1,053	0.09%
2019/07/19	0	0.00	11	221.50	222.00	-11	1,030	-1.07%
2019/07/17	0	0.00	1	215.50	216.50	-1	1,005	-0.10%
2019/07/15	0	0.00	1	218.50	217.00	-1	999	-0.10%
2019/07/10	1	215.00	0	0.00	215.50	1	1,005	0.10%
2019/07/08	1	220.00	390	216.48	218.00	-389	1,004	-38.74%	大賣/鉅額交易
2019/07/05	0	0.00	3	230.67	232.00	-3	972	-0.31%
2019/07/04	0	0.00	13	227.81	228.00	-13	967	-1.34%
2019/06/28	5	223.10	0	0.00	223.00	5	937	0.53%
2019/06/26	5	222.90	1	223.00	223.00	4	942	0.42%
2019/06/25	1	223.00	0	0.00	223.00	1	944	0.11%
2019/06/21	6	225.83	0	0.00	225.00	6	939	0.64%
2019/06/20	0	0.00	2	228.00	226.50	-2	941	-0.21%
2019/06/19	1	221.50	0	0.00	225.00	1	943	0.11%
2019/06/17	0	0.00	4.2	219.91	218.00	-4.2	939	-0.45%
2019/06/13	0	0.00	7	218.00	218.00	-7	936	-0.75%
2019/06/12	1	217.50	0	0.00	219.00	1	953	0.10%
2019/06/10	0	0.00	2	219.00	218.50	-2	954	-0.21%
2019/06/04	0	0.00	0	216.50	216.50	0	966	0.00%
2019/06/03	0	0.00	1	214.00	215.50	-1	969	-0.10%
2019/05/30	8	213.00	0	0.00	216.50	8	957	0.84%
2019/05/28	0.1	216.00	0	0.00	213.50	0.1	1,008	0.01%
2019/05/27	27	216.46	0	0.00	216.50	27	968	2.79%
2019/05/22	1.1	218.50	0	0.00	217.50	1.1	997	0.11%
2019/05/21	4	223.50	5	224.10	221.00	-1	999	-0.10%
2019/05/20	0	0.00	1	216.00	218.50	-1	989	-0.10%
2019/05/16	0	0.00	3	215.00	214.50	-3	979	-0.31%
2019/05/15	0	0.00	1	213.50	215.00	-1	980	-0.10%
2019/05/14	15	214.73	0	0.00	214.00	15	982	1.53%
2019/05/13	1	219.00	0	0.00	218.00	1	975	0.10%
2019/05/10	3	221.83	0	0.00	220.00	3	1,000	0.30%
2019/05/09	2	223.25	0	0.00	223.00	2	1,012	0.20%
2019/05/08	101	229.66	1	230.00	230.00	100	1,003	9.97%	大買/
2019/05/06	4	233.13	0	0.00	233.50	4	1,008	0.40%
2019/04/26	1	234.50	0	0.00	236.00	1	1,039	0.10%
2019/04/25	1	236.50	0	0.00	237.00	1	1,054	0.09%
2019/04/24	3	235.00	0	235.50	236.50	3	1,061	0.28%
2019/04/22	2	235.25	0	0.00	235.00	2	1,079	0.19%
2019/04/19	0	0.00	5	236.50	238.00	-5	1,085	-0.46%
2019/04/18	5	235.80	0	0.00	236.00	5	1,094	0.46%
2019/04/17	0	0.00	2	239.50	240.00	-2	1,110	-0.18%
2019/04/16	5	230.50	0	0.00	237.50	5	1,099	0.45%
2019/04/15	5	230.50	0	0.00	232.00	5	1,104	0.45%
2019/04/12	10	230.00	0	0.00	230.00	10	1,117	0.89%
2019/04/11	15	229.67	0	0.00	229.50	15	1,122	1.34%
2019/04/10	6	231.42	0	0.00	232.50	6	1,120	0.54%
2019/04/09	28	229.82	0	0.00	230.00	28	1,102	2.54%
2019/04/08	5	228.50	18	230.25	230.00	-13	1,090	-1.19%
2019/04/03	17	226.44	3	226.33	226.00	14	1,069	1.31%
2019/04/02	17	226.03	0	0.00	225.50	17	1,068	1.59%
2019/04/01	10	222.50	0	0.00	222.50	10	1,061	0.94%
2019/03/29	10	219.25	25	221.80	223.00	-15	1,046	-1.43%
2019/03/28	10	220.50	0	0.00	221.00	10	1,053	0.95%
2019/03/27	13	220.77	0	0.00	222.00	13	1,068	1.22%
2019/03/26	28	220.64	2	221.00	221.00	26	1,091	2.38%
2019/03/25	67	219.69	0	0.00	219.00	67	1,100	6.09%
2019/03/22	16	225.16	4	227.00	228.00	12	1,101	1.09%
2019/03/21	25	223.50	0	0.00	225.00	25	1,119	2.23%
2019/03/20	10	225.00	0	0.00	226.00	10	1,113	0.90%
2019/03/19	9	223.33	20	224.00	224.50	-11	1,128	-0.97%
2019/03/18	37	222.91	0	0.00	224.00	37	1,143	3.24%
2019/03/15	10	223.50	0	0.00	225.00	10	1,152	0.87%
2019/03/14	6	223.50	15	224.83	225.00	-9	1,139	-0.79%
2019/03/12	20	223.00	0	0.00	221.00	20	1,157	1.73%
2019/03/11	16	217.47	0	0.00	216.00	16	1,157	1.38%
2019/03/08	25.1	219.98	0	0.00	219.50	25.1	1,182	2.12%
2019/03/07	6	221.50	15	224.00	222.00	-9	1,212	-0.74%
2019/03/05	2	220.50	15	220.00	221.00	-13	1,242	-1.05%
2019/03/04	20	216.63	0	0.00	221.00	20	1,257	1.59%
2019/02/27	51	223.44	0	0.00	219.50	51	1,233	4.14%
2019/02/26	12	230.21	1	230.50	229.00	11	1,202	0.91%
2019/02/25	0	0.00	1	229.00	230.50	-1	1,213	-0.08%
2019/02/22	31	226.61	0	0.00	227.00	31	1,222	2.54%
2019/02/21	5	227.50	1	230.50	229.00	4	1,220	0.33%
2019/02/15	1	225.50	0	0.00	225.00	1	1,374	0.07%
2019/02/12	0	0.00	1	230.50	230.50	-1	1,376	-0.07%
2019/02/11	1	231.50	1	241.00	229.00	0	1,378	0.00%
2019/01/30	0	0.00	2	234.25	236.00	-2	1,353	-0.15%
2019/01/25	0	0.00	16	227.19	229.50	-16	1,343	-1.19%
2019/01/23	1	224.00	0	0.00	226.00	1	1,363	0.07%
2019/01/21	0	0.00	18	231.47	230.00	-18	1,378	-1.31%
2019/01/18	0	0.00	80	230.14	232.50	-80	1,379	-5.80%
2019/01/17	0	0.00	51	228.59	228.00	-51	1,378	-3.70%
2019/01/16	0	0.00	7	226.00	226.00	-7	1,387	-0.50%
2019/01/15	0	0.00	15	224.50	224.50	-15	1,417	-1.06%
2019/01/14	0	0.00	1.4	219.57	222.50	-1.4	1,426	-0.10%
2019/01/11	0	0.00	48	223.72	224.50	-48	1,456	-3.30%
2019/01/09	0	0.00	55	219.73	221.00	-55	1,463	-3.76%
2019/01/07	5	210.70	35	214.24	216.00	-30	1,448	-2.07%
2019/01/04	0	0.00	1	204.00	209.50	-1	1,442	-0.07%
2018/12/26	0	0.00	20	200.13	198.50	-20	1,470	-1.36%
2018/12/25	1	198.50	0	0.00	201.00	1	1,483	0.07%
2018/12/24	0	0.00	6	200.92	202.50	-6	1,501	-0.40%
2018/12/21	3	200.17	0	0.00	203.50	3	1,521	0.20%
2018/12/20	3	207.50	0	0.00	206.00	3	1,508	0.20%
2018/12/19	0	0.00	60	213.29	218.00	-60	1,489	-4.03%
2018/12/17	21	209.26	28	212.14	209.50	-7	1,486	-0.47%
2018/12/14	0	0.00	21	206.60	207.00	-21	1,471	-1.43%
2018/12/12	30	214.38	0	0.00	215.00	30	1,446	2.07%
2018/12/10	0	0.00	2	214.00	213.50	-2	1,427	-0.14%
2018/12/07	0	0.00	1	214.00	214.00	-1	1,428	-0.07%
2018/12/05	1	215.00	0	0.00	215.50	1	1,421	0.07%
2018/12/04	5	219.50	0	0.00	219.50	5	1,420	0.35%
2018/12/03	0	0.00	2	221.50	225.00	-2	1,413	-0.14%
2018/11/29	2	219.50	0	0.00	218.00	2	1,368	0.15%
2018/11/27	2	216.50	0	0.00	217.00	2	1,329	0.15%
2018/11/26	0	0.00	3	221.00	220.00	-3	1,333	-0.23%
2018/11/21	0	0.00	1	220.00	220.00	-1	1,315	-0.08%
2018/11/19	4	215.13	0	0.00	215.00	4	1,285	0.31%
2018/11/16	0	0.00	3	218.00	217.50	-3	1,279	-0.23%
2018/11/14	6	209.50	4	207.50	208.00	2	1,238	0.16%
2018/11/08	0	0.00	1	234.50	232.00	-1	1,243	-0.08%
2018/11/02	1	236.50	0	0.00	237.00	1	1,313	0.08%
2018/10/31	150	228.83	0	0.00	229.00	150	1,307	11.47%	大買/鉅額交易
2018/10/30	70	227.79	0	0.00	227.00	70	1,296	5.40%
2018/10/29	95	229.00	0	0.00	229.00	95	1,301	7.30%
2018/10/26	0	0.00	2	228.50	229.00	-2	1,294	-0.15%
2018/10/25	1	224.50	1	228.50	228.00	0	1,317	0.00%
2018/10/23	10	229.00	0	0.00	229.00	10	1,376	0.73%
2018/10/22	0	0.00	2	228.50	229.00	-2	1,366	-0.15%
2018/10/19	1	230.50	0	0.00	229.00	1	1,366	0.07%
2018/10/18	1	235.00	0	0.00	235.00	1	1,353	0.07%
2018/10/17	0	0.00	5	240.50	238.50	-5	1,356	-0.37%
2018/10/11	3	238.17	5	242.00	239.00	-2	1,403	-0.14%
2018/10/08	25	251.00	18	252.97	254.50	7	1,398	0.50%
2018/10/04	74	248.55	3	249.00	249.00	71	1,415	5.02%
2018/10/02	10	262.00	0	0.00	263.00	10	1,442	0.69%
2018/09/27	0	0.00	2	261.00	262.50	-2	1,468	-0.14%
2018/09/25	0	0.00	1	259.50	258.50	-1	1,479	-0.07%
2018/09/21	1	252.50	1	255.00	254.50	0	1,488	0.00%
2018/09/20	0	0.00	3	251.33	251.50	-3	1,487	-0.20%
2018/09/18	0	250.00	0	0.00	250.50	0	1,502	0.00%
2018/09/17	3	249.00	0	0.00	250.50	3	1,514	0.20%
2018/09/13	4	251.75	3	250.50	251.50	1	1,548	0.06%
2018/09/12	0	0.00	3	256.00	257.50	-3	1,552	-0.19%
2018/09/03	2	260.00	0	0.00	260.00	2	1,599	0.13%
2018/08/31	0	0.00	4	259.38	261.50	-4	1,607	-0.25%
2018/08/28	0	0.00	1	255.50	255.00	-1	1,611	-0.06%
2018/08/24	2	250.00	1	256.50	251.50	1	1,625	0.06%
2018/08/23	1	250.50	0	0.00	252.50	1	1,670	0.06%
2018/08/21	0	0.00	1	255.50	257.00	-1	1,651	-0.06%
2018/08/15	10	242.00	0	0.00	243.00	10	1,583	0.63%
2018/08/13	7	253.57	9	252.00	254.50	-2	1,520	-0.13%
2018/08/10	0	0.00	1	268.00	268.00	-1	1,492	-0.07%
2018/08/02	0	0.00	1	268.50	267.00	-1	1,600	-0.06%
2018/07/31	1	263.50	20	264.50	263.50	-19	1,580	-1.20%
2018/07/30	0	0.00	50	262.50	262.50	-50	1,518	-3.29%
2018/07/26	0	0.00	1	260.00	261.00	-1	1,487	-0.07%
2018/07/25	1	260.00	0	0.00	261.00	1	1,486	0.07%
2018/07/24	0	0.00	55	260.09	263.50	-55	1,481	-3.71%
2018/07/23	10	260.00	0	0.00	261.50	10	1,477	0.68%
2018/07/20	0	0.00	85	259.78	260.50	-85	1,477	-5.75%
2018/07/19	10	259.00	103	261.51	259.50	-93	1,483	-6.27%	大賣/
2018/07/18	0	0.00	16	260.94	263.50	-16	1,466	-1.09%
2018/07/16	0	0.00	50	257.58	257.50	-50	1,396	-3.58%
2018/07/13	2	257.00	0.1	258.00	257.50	1.9	1,395	0.14%
2018/07/12	1	251.00	2	257.75	257.50	-1	1,389	-0.07%
2018/07/11	16	254.13	0.1	258.00	254.00	15.9	1,384	1.15%
2018/07/09	1	261.00	1	261.50	261.50	0	1,355	0.00%
2018/07/06	5	258.00	0	0.00	258.00	5	1,330	0.38%
2018/07/04	5	260.50	0	0.00	260.50	5	1,316	0.38%
2018/07/03	6	258.00	0	0.00	260.00	6	1,321	0.45%
2018/07/02	6	274.08	5	273.00	273.00	1	1,309	0.08%
2018/06/29	0	0.00	20	277.88	278.50	-20	1,283	-1.56%
2018/06/28	1	276.00	0	0.00	276.00	1	1,264	0.08%
2018/06/27	1	276.50	0	0.00	276.50	1	1,255	0.08%
2018/06/26	0	0.00	11	276.09	276.00	-11	1,248	-0.88%
2018/06/25	6	273.00	0	0.00	274.00	6	1,236	0.49%
2018/06/22	1	274.50	0	0.00	274.50	1	1,230	0.08%
2018/06/15	1	276.00	0	0.00	279.50	1	1,182	0.08%
2018/06/14	1	281.00	0	0.00	281.00	1	1,158	0.09%
2018/06/11	0	0.00	1	282.00	280.50	-1	1,171	-0.09%
2018/06/08	2	281.50	5	281.50	281.50	-3	1,165	-0.26%
2018/06/06	1	279.50	0	0.00	280.00	1	1,171	0.09%
2018/06/04	0	0.00	5	280.00	280.00	-5	1,164	-0.43%
2018/06/01	0	0.00	5	278.50	277.50	-5	1,169	-0.43%
2018/05/31	5	273.50	0	0.00	271.50	5	1,161	0.43%
2018/05/28	0	0.00	1	277.50	277.50	-1	1,140	-0.09%
2018/05/21	0	0.00	1	279.50	279.00	-1	1,219	-0.08%
2018/05/18	0	0.00	0.2	277.00	278.00	-0.2	1,237	-0.02%
2018/05/17	0	0.00	5	279.00	276.50	-5	1,247	-0.40%
2018/05/15	5	273.00	0	0.00	273.00	5	1,251	0.40%
2018/05/09	1	276.00	0	0.00	276.50	1	1,283	0.08%
2018/05/08	0	0.00	8	280.00	280.00	-8	1,284	-0.62%
2018/05/04	6	276.00	5	278.00	276.00	1	1,274	0.08%
2018/05/03	0	0.00	50	280.00	280.00	-50	1,276	-3.92%
2018/04/30	5	273.50	5	275.50	278.00	0	1,271	0.00%
2018/04/26	0	0.00	1	279.00	279.50	-1	1,279	-0.08%
2018/04/24	0	0.00	32	279.48	279.00	-32	1,286	-2.49%
2018/04/19	0	0.00	7	279.07	279.50	-7	1,338	-0.52%
2018/04/18	0	0.00	7	276.71	277.00	-7	1,336	-0.52%
2018/04/17	6	272.08	0	0.00	273.50	6	1,346	0.45%
2018/04/16	6	277.00	0	0.00	276.50	6	1,360	0.44%
2018/04/13	0	0.00	5	281.50	281.50	-5	1,403	-0.36%
2018/03/30	0	0.00	5	275.50	274.50	-5	1,408	-0.35%
2018/03/29	5	271.50	0	0.00	271.50	5	1,399	0.36%
2018/03/27	1	272.00	11	274.50	274.50	-10	1,385	-0.72%
2018/03/23	17	269.53	0	0.00	270.50	17	1,374	1.24%
2018/03/22	0	0.00	5	279.50	277.50	-5	1,363	-0.37%
2018/03/16	0	0.00	5	278.00	276.00	-5	1,388	-0.36%
2018/03/12	0	0.00	22	272.91	273.00	-22	1,384	-1.59%
2018/03/09	2	270.00	0	0.00	269.50	2	1,376	0.15%
2018/03/02	5	266.50	0	0.00	271.50	5	1,424	0.35%
2018/03/01	3	272.00	0	0.00	273.00	3	1,403	0.21%
2018/02/21	2	271.00	0	0.00	271.00	2	1,366	0.15%
2018/02/12	50	270.20	0	0.00	270.00	50	1,349	3.71%
2018/02/08	0	0.00	6	272.50	274.00	-6	1,357	-0.44%
2018/02/07	9	267.89	0.1	269.50	267.50	8.9	1,367	0.65%
2018/02/06	5	270.50	0	0.00	270.00	5	1,348	0.37%
2018/02/05	15	275.87	5	276.50	276.50	10	1,337	0.75%
2018/02/02	5	278.50	5	282.50	282.50	0	1,332	0.00%
2018/02/01	1	279.00	2	282.00	283.00	-1	1,321	-0.08%
2018/01/25	0	0.00	11	281.55	281.00	-11	1,306	-0.84%
2018/01/24	5	277.00	1	279.00	280.50	4	1,291	0.31%
2018/01/23	0	0.00	0.7	279.50	281.50	-0.7	1,283	-0.05%
2018/01/18	0	0.00	18	279.56	279.50	-18	1,252	-1.44%
2018/01/17	0	0.00	6	274.92	276.00	-6	1,228	-0.49%
2018/01/16	0	0.00	5	270.50	271.00	-5	1,200	-0.42%
2018/01/15	0	0.00	11	267.73	268.00	-11	1,183	-0.93%
2018/01/12	6	265.17	3	267.00	266.00	3	1,195	0.25%
2018/01/11	0	0.00	3	265.50	265.50	-3	1,200	-0.25%
2018/01/10	8	259.63	5	262.00	264.00	3	1,211	0.25%
2018/01/09	22	263.07	0	0.00	262.50	22	1,182	1.86%
2018/01/04	13	272.77	0	0.00	271.00	13	1,147	1.13%