瑞昱 (2379)-法銀巴黎券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
468
漲跌
▼38
漲幅
-7.51%
成交量
7,035張
產業
上市半導體類股▲0.06%
1223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

瑞昱 (2379)籌碼相關－法銀巴黎券商分點個股進出

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

法銀巴黎券商分點個股進出
法銀巴黎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	4	468.00	0	0.00	468.00	4	2,731	0.15%
2024/09/13	6	506.50	0	0.00	506.00	6	2,667	0.22%
2024/09/12	8	506.75	0	0.00	509.00	8	2,694	0.30%
2024/09/11	17	495.88	0	0.00	495.50	17	2,719	0.63%
2024/09/10	17.4	490.35	5	496.10	489.00	12.4	2,736	0.45%
2024/09/09	8	494.25	31	498.48	495.00	-23	2,758	-0.83%
2024/09/06	16	505.75	1	491.00	504.00	15	2,831	0.53%
2024/09/05	2	497.50	24	493.79	488.50	-22	2,906	-0.76%
2024/09/04	0	0.00	24	510.58	510.00	-24	2,950	-0.81%
2024/09/03	0	0.00	24	533.00	533.00	-24	3,024	-0.79%
2024/09/02	0	0.00	20	537.00	537.00	-20	3,148	-0.64%
2024/08/30	5	535.00	0	0.00	535.00	5	3,273	0.15%
2024/08/29	5	537.00	8	532.88	537.00	-3	3,375	-0.09%
2024/08/28	3	530.00	0	0.00	532.00	3	3,510	0.09%
2024/08/27	1	538.00	4	535.00	535.00	-3	3,623	-0.08%
2024/08/26	39	538.54	0	0.00	537.00	39	3,712	1.05%
2024/08/23	8	537.13	0	0.00	540.00	8	3,805	0.21%
2024/08/22	8	544.13	17	543.12	545.00	-9	3,857	-0.23%
2024/08/21	3	536.67	0	0.00	537.00	3	3,893	0.08%
2024/08/20	2	555.00	1	552.00	547.00	1	3,909	0.03%
2024/08/19	15	535.13	9	552.00	550.00	6	3,937	0.15%
2024/08/16	19	528.11	11	529.00	526.00	8	3,917	0.20%
2024/08/15	18	519.33	0	0.00	517.00	18	3,931	0.46%
2024/08/14	233	528.58	52	529.44	529.00	181	3,966	4.56%	大買/鉅額交易
2024/08/13	2	514.00	28	519.82	518.00	-26	3,990	-0.65%
2024/08/12	1	510.00	1	509.00	509.00	0	4,037	0.00%
2024/08/09	24	496.73	3	502.67	499.50	21	4,060	0.52%
2024/08/08	17	489.59	9	488.83	487.00	8	4,076	0.20%
2024/08/07	8	489.88	4	478.00	489.00	4	4,078	0.10%
2024/08/06	6	463.58	53	463.04	463.50	-47	4,111	-1.14%
2024/08/05	48	466.46	37	466.22	465.00	11	4,113	0.27%
2024/08/02	0	0.00	38	501.32	500.00	-38	4,100	-0.93%
2024/08/01	7	516.29	0	0.00	517.00	7	4,128	0.17%
2024/07/31	12	518.58	11	512.00	512.00	1	4,128	0.02%
2024/07/30	27	500.02	7	494.79	502.00	20	4,098	0.49%
2024/07/29	13	502.00	36	514.64	502.00	-23	4,101	-0.56%
2024/07/23	26	516.69	0	0.00	527.00	26	4,132	0.63%
2024/07/19	0	0.00	19	538.00	534.00	-19	4,197	-0.45%
2024/07/18	0	0.00	6	542.50	544.00	-6	4,227	-0.14%
2024/07/17	14.2	555.14	14	552.29	555.00	0.2	4,231	0.00%
2024/07/12	3	571.00	0	0.00	571.00	3	4,411	0.07%
2024/07/11	2	579.00	0	0.00	581.00	2	4,440	0.05%
2024/07/10	31	570.00	7	570.00	570.00	24	4,454	0.54%
2024/07/09	79	567.52	3	570.33	573.00	76	4,428	1.72%
2024/07/08	0	0.00	12	553.00	553.00	-12	4,374	-0.27%
2024/07/05	4	551.00	0	0.00	554.00	4	4,345	0.09%
2024/07/04	8	544.75	0	0.00	550.00	8	4,305	0.19%
2024/07/03	9	543.33	22	544.00	544.00	-13	4,259	-0.31%
2024/07/02	2	526.00	46	537.00	537.00	-44	4,215	-1.04%
2024/06/28	23	542.87	6	546.00	546.00	17	4,117	0.41%
2024/06/27	8	530.00	4	524.00	530.00	4	4,036	0.10%
2024/06/26	0	0.00	7	534.00	530.00	-7	4,030	-0.17%
2024/06/25	7	529.29	0	0.00	532.00	7	4,074	0.17%
2024/06/24	5	532.20	5	540.20	531.00	0	4,087	0.00%
2024/06/21	197	559.71	2	560.00	560.00	195	4,128	4.72%	大買/鉅額交易
2024/06/20	39	563.38	2	563.50	563.00	37	4,095	0.90%
2024/06/19	29	558.10	0	0.00	558.00	29	4,114	0.70%
2024/06/18	25	560.12	0	0.00	561.00	25	4,153	0.60%
2024/06/17	11	564.09	9	561.00	561.00	2	4,184	0.05%
2024/06/14	1	569.00	6	580.00	569.00	-5	4,232	-0.12%
2024/06/13	0	0.00	21.6	551.57	573.00	-21.6	4,272	-0.51%
2024/06/12	24	536.25	1	541.00	541.00	23	4,260	0.54%
2024/06/11	9.2	531.60	3	530.00	534.00	6.2	4,244	0.15%
2024/06/07	75	530.68	3	539.00	530.00	72	4,209	1.71%
2024/06/06	38	531.97	2	534.00	536.00	36	4,139	0.87%
2024/06/05	3	529.33	6	526.00	523.00	-3	4,073	-0.07%
2024/06/04	14	534.00	20	535.25	534.00	-6	4,064	-0.15%
2024/06/03	0	0.00	19.2	549.58	550.00	-19.2	4,026	-0.48%
2024/05/31	2	556.00	0	0.00	543.00	2	3,987	0.05%
2024/05/30	2	570.00	27	569.41	570.00	-25	3,948	-0.63%
2024/05/29	6	560.50	0	0.00	561.00	6	3,962	0.15%
2024/05/28	13	540.54	0	0.00	541.00	13	3,948	0.33%
2024/05/27	4	532.50	6	533.67	532.00	-2	3,963	-0.05%
2024/05/24	26.8	528.27	13	530.00	528.00	13.8	4,078	0.34%
2024/05/23	23	539.00	5	536.00	539.00	18	4,111	0.44%
2024/05/22	0	0.00	7	536.43	537.00	-7	4,272	-0.16%
2024/05/21	0	0.00	2	533.00	529.00	-2	4,390	-0.05%
2024/05/20	7	531.00	0	0.00	531.00	7	4,477	0.16%
2024/05/17	3	530.00	1.3	531.28	530.00	1.7	4,647	0.04%
2024/05/16	30	545.97	1	543.00	547.00	29	4,623	0.63%
2024/05/15	7	534.43	1	532.00	531.00	6	4,592	0.13%
2024/05/14	109	533.97	9	536.00	536.00	100	4,597	2.18%	大買/
2024/05/13	1	530.00	0	0.00	527.00	1	4,593	0.02%
2024/05/10	4.1	517.08	0	0.00	517.00	4.1	4,653	0.09%
2024/05/09	0	0.00	23	532.35	532.00	-23	4,636	-0.50%
2024/05/08	6.8	525.22	20	528.00	528.00	-13.2	4,661	-0.28%
2024/05/07	1	520.00	29.5	525.00	525.00	-28.5	4,646	-0.61%
2024/05/06	7	511.57	2	511.00	511.00	5	4,602	0.11%
2024/05/03	17	519.18	0	0.00	511.00	17	4,589	0.37%
2024/05/02	7	508.00	0	0.00	511.00	7	4,602	0.15%
2024/04/30	4	522.00	27	518.59	518.00	-23	4,599	-0.50%
2024/04/29	21	526.00	4	526.75	527.00	17	4,602	0.37%
2024/04/26	7	521.86	12	519.75	520.00	-5	4,592	-0.11%
2024/04/25	0	0.00	24	526.21	523.00	-24	4,573	-0.52%
2024/04/24	8	530.00	1	538.00	538.00	7	4,551	0.15%
2024/04/23	19	510.21	0	0.00	510.00	19	4,549	0.42%
2024/04/22	5	519.40	2	504.00	504.00	3	4,535	0.07%
2024/04/19	4	563.25	28.1	554.60	552.00	-24.1	4,416	-0.55%
2024/04/18	8	572.63	19	574.00	574.00	-11	4,354	-0.25%
2024/04/17	9.1	560.64	0	0.00	570.00	9.1	4,335	0.21%
2024/04/16	0.4	551.00	0	0.00	551.00	0.4	4,292	0.01%
2024/04/15	1	561.00	0	0.00	561.00	1	4,277	0.02%
2024/04/12	0	0.00	4	569.00	569.00	-4	4,268	-0.09%
2024/04/11	0	0.00	18	567.22	567.00	-18	4,263	-0.42%
2024/04/10	12	571.25	0	0.00	571.00	12	4,255	0.28%
2024/04/09	10	566.70	2	573.00	568.00	8	4,271	0.19%
2024/04/08	1	567.00	4.1	565.55	567.00	-3.1	4,283	-0.07%
2024/04/03	0	0.00	8	570.38	571.00	-8	4,267	-0.19%
2024/04/02	1	565.00	2	568.00	568.00	-1	4,243	-0.02%
2024/04/01	0	0.00	2	559.00	559.00	-2	4,241	-0.05%
2024/03/29	3	560.00	9	560.00	560.00	-6	4,243	-0.14%
2024/03/27	0	0.00	1	566.00	573.00	-1	4,184	-0.02%
2024/03/26	2	588.00	3	573.33	565.00	-1	4,184	-0.02%
2024/03/25	317.9	586.89	4	588.00	584.00	313.9	4,143	7.57%	大買/鉅額交易
2024/03/22	308	589.70	16	586.94	591.00	292	4,212	6.93%	大買/鉅額交易
2024/03/21	4	576.25	0	0.00	584.00	4	4,211	0.09%
2024/03/20	3.2	585.45	1	586.00	588.00	2.2	4,194	0.05%
2024/03/19	6	588.00	9	588.67	591.00	-3	4,207	-0.07%
2024/03/18	0	0.00	0.2	588.00	590.00	-0.2	4,189	0.00%
2024/03/15	6.3	593.82	11	594.00	594.00	-4.7	4,140	-0.11%
2024/03/14	2	577.00	1	580.00	580.00	1	4,076	0.02%
2024/03/13	1	604.00	3	612.00	593.00	-2	4,006	-0.05%
2024/03/12	1	601.00	0	0.00	601.00	1	3,965	0.03%
2024/03/11	5	601.80	8	601.38	604.00	-3	3,944	-0.08%
2024/03/08	1	588.00	12	592.17	587.00	-11	3,893	-0.28%
2024/03/07	10	601.00	6	601.00	601.00	4	3,784	0.11%
2024/03/06	28	599.64	2	601.50	600.00	26	3,721	0.70%
2024/03/05	0	0.00	21	577.43	584.00	-21	3,678	-0.57%
2024/03/04	0	0.00	20	573.00	573.00	-20	3,654	-0.55%
2024/03/01	9	568.89	377.8	572.42	565.00	-368.8	3,577	-10.31%	大賣/鉅額交易
2024/02/29	16	566.31	9	566.67	569.00	7	3,558	0.20%
2024/02/27	0	0.00	45	570.93	567.00	-45	3,512	-1.28%
2024/02/26	2	550.00	103	540.84	551.00	-101	3,377	-2.99%	大賣/鉅額交易
2024/02/23	24	551.13	0	0.00	547.00	24	3,326	0.72%
2024/02/22	3	528.67	2	532.50	532.00	1	3,143	0.03%
2024/02/21	2	501.00	7	489.50	501.00	-5	3,011	-0.17%
2024/02/19	4	470.25	0	0.00	470.00	4	2,728	0.15%
2024/02/16	1	468.50	1	473.50	473.50	0	2,719	0.00%
2024/02/15	9	466.94	12	468.96	469.00	-3	2,722	-0.11%
2024/02/05	2	460.50	10	463.95	463.50	-8	2,699	-0.30%
2024/02/02	8.1	474.22	246	468.13	469.50	-237.9	2,672	-8.90%	大賣/鉅額交易
2024/02/01	15	464.57	0	0.00	464.50	15	2,593	0.58%
2024/01/30	14	453.68	274	455.14	453.50	-260	2,562	-10.15%	大賣/鉅額交易
2024/01/29	3	452.50	0	0.00	455.50	3	2,572	0.12%
2024/01/26	0	0.00	1	452.50	453.50	-1	2,582	-0.04%
2024/01/25	2	456.50	4	459.00	459.00	-2	2,587	-0.08%
2024/01/24	204	453.29	3	448.50	448.50	201	2,554	7.87%	大買/鉅額交易
2024/01/23	10	447.00	0	0.00	447.00	10	2,520	0.40%
2024/01/22	9	449.50	0	0.00	449.50	9	2,507	0.36%
2024/01/19	11	452.68	5	452.50	458.00	6	2,507	0.24%
2024/01/18	0	0.00	19	439.74	440.00	-19	2,484	-0.76%
2024/01/17	0	0.00	71	442.70	438.50	-71	2,467	-2.88%
2024/01/16	0	0.00	23	450.33	453.00	-23	2,449	-0.94%
2024/01/15	2	452.50	18	453.22	455.00	-16	2,503	-0.64%
2024/01/12	8	447.00	0	0.00	447.00	8	2,506	0.32%
2024/01/11	0	0.00	313	451.15	450.50	-313	2,507	-12.48%	大賣/鉅額交易
2024/01/10	0	0.00	14	454.75	456.00	-14	2,510	-0.56%
2024/01/09	22	451.32	4	454.75	451.50	18	2,508	0.72%
2024/01/08	14	456.25	0	0.00	450.50	14	2,497	0.56%
2024/01/05	38	449.14	398	449.70	450.50	-360	2,518	-14.30%	大賣/鉅額交易
2024/01/04	15	454.07	30	455.90	456.00	-15	2,516	-0.60%
2024/01/03	10	450.90	35	452.14	452.00	-25	2,536	-0.99%
2024/01/02	33	460.29	20	464.85	458.00	13	2,504	0.52%
2023/12/29	20	470.30	33	470.61	471.50	-13	2,487	-0.52%
2023/12/28	45	468.96	0	0.00	465.00	45	2,486	1.81%
2023/12/27	8	468.69	4	467.50	468.00	4	2,479	0.16%
2023/12/26	14	473.54	0	0.00	479.00	14	2,443	0.57%
2023/12/25	21	468.52	0	0.00	470.00	21	2,428	0.86%
2023/12/22	7	463.29	6	464.33	464.00	1	2,433	0.04%
2023/12/21	17	459.00	0	0.00	459.00	17	2,426	0.70%
2023/12/20	63	465.79	3	469.50	465.50	60	2,448	2.45%
2023/12/19	56	466.63	73	467.32	474.00	-17	2,409	-0.71%
2023/12/18	20	470.43	3	465.17	470.00	17	2,374	0.72%
2023/12/15	85	479.05	0	0.00	479.00	85	2,346	3.62%
2023/12/14	8	472.81	20	489.38	492.00	-12	2,324	-0.52%
2023/12/13	4	464.88	23	465.89	468.50	-19	2,274	-0.84%
2023/12/12	2	454.50	2	455.25	457.00	0	2,260	0.00%
2023/12/11	8	447.13	9	448.89	451.00	-1	2,261	-0.04%
2023/12/08	34	446.90	4	446.63	444.50	30	2,291	1.31%
2023/12/07	4	444.00	22	445.59	441.50	-18	2,327	-0.77%
2023/12/06	3	444.17	20	449.03	451.50	-17	2,416	-0.70%
2023/12/05	1	446.50	19	447.47	447.00	-18	2,455	-0.73%
2023/12/04	5	447.90	12	447.92	450.00	-7	2,469	-0.28%
2023/12/01	1	447.50	8	449.50	449.00	-7	2,506	-0.28%
2023/11/30	18	451.22	216	453.27	449.50	-198	2,544	-7.78%	大賣/鉅額交易
2023/11/29	12	458.00	6	462.50	462.50	6	2,517	0.24%
2023/11/28	8	451.06	18	450.00	451.50	-10	2,503	-0.40%
2023/11/27	3	450.00	14	450.21	449.00	-11	2,541	-0.43%
2023/11/24	5	441.40	5	444.60	439.00	0	2,517	0.00%
2023/11/22	1	435.00	5	433.90	435.50	-4	2,510	-0.16%
2023/11/21	29	432.90	0	0.00	430.50	29	2,517	1.15%
2023/11/20	18	430.58	3	427.50	427.50	15	2,517	0.60%
2023/11/17	22	421.05	11	427.18	428.00	11	2,510	0.44%
2023/11/16	7	416.50	0	0.00	416.00	7	2,484	0.28%
2023/11/15	19	421.16	0	0.00	417.50	19	2,500	0.76%
2023/11/14	7	420.71	0	0.00	418.50	7	2,515	0.28%
2023/11/13	1	412.00	0	0.00	412.00	1	2,499	0.04%
2023/11/10	2	407.50	2	408.50	407.50	0	2,507	0.00%
2023/11/09	14	412.50	64	411.28	412.50	-50	2,519	-1.98%
2023/11/08	11	413.95	6	415.58	415.00	5	2,532	0.20%
2023/11/07	6	407.67	2	407.50	406.00	4	2,499	0.16%
2023/11/06	17	410.09	7	410.50	410.50	10	2,542	0.39%
2023/11/03	5	409.40	8	406.06	405.50	-3	2,543	-0.12%
2023/11/02	25	408.04	4.2	406.56	408.00	20.8	2,562	0.81%
2023/11/01	4	405.25	4	405.75	405.50	0	2,601	0.00%
2023/10/31	7	403.71	31	403.40	401.50	-24	2,658	-0.90%
2023/10/30	18	404.06	6	399.92	405.00	12	2,718	0.44%
2023/10/27	0	0.00	169	387.86	391.50	-169	2,717	-6.22%	大賣/鉅額交易
2023/10/26	0	0.00	138	395.91	393.00	-138	2,740	-5.04%	大賣/鉅額交易
2023/10/25	2	402.00	3	398.33	401.50	-1	2,767	-0.04%
2023/10/24	3	395.33	0	0.00	395.50	3	2,782	0.11%
2023/10/23	0	0.00	10	398.50	396.50	-10	2,775	-0.36%
2023/10/20	0	0.00	3	419.00	423.00	-3	2,709	-0.11%
2023/10/19	0	0.00	36	416.00	421.50	-36	2,733	-1.32%
2023/10/18	3	415.17	72	414.81	414.00	-69	2,773	-2.49%
2023/10/17	40	417.65	44	417.59	415.50	-4	2,776	-0.14%
2023/10/16	0	0.00	4	421.00	423.00	-4	2,806	-0.14%
2023/10/13	3	422.00	0	0.00	422.00	3	2,831	0.11%
2023/10/12	2	417.75	0	0.00	419.50	2	2,816	0.07%
2023/10/11	6	419.00	3	417.33	415.50	3	2,832	0.11%
2023/10/06	6	407.50	15.7	408.66	407.50	-9.7	2,817	-0.34%
2023/10/05	23	407.22	47	405.73	410.00	-24	2,823	-0.85%
2023/10/04	1	402.50	13.2	398.72	402.50	-12.2	2,812	-0.43%
2023/10/03	0	0.00	4	403.75	404.00	-4	2,815	-0.14%
2023/10/02	22	398.34	7	399.36	398.50	15	2,823	0.53%
2023/09/28	0	0.00	3	395.00	395.00	-3	2,856	-0.11%
2023/09/27	27	393.15	0	0.00	392.50	27	2,870	0.94%
2023/09/26	1	398.50	43	398.20	398.00	-42	2,856	-1.47%
2023/09/25	12	402.04	252	402.63	405.00	-240	2,848	-8.42%	大賣/鉅額交易
2023/09/22	4	392.50	0	0.00	392.50	4	2,812	0.14%
2023/09/21	18	390.00	34	391.71	390.00	-16	2,807	-0.57%
2023/09/20	1	403.50	17	406.94	404.00	-16	2,749	-0.58%
2023/09/19	0	0.00	34	410.32	414.00	-34	2,735	-1.24%
2023/09/18	0	0.00	1	418.00	418.00	-1	2,709	-0.04%
2023/09/15	0	0.00	5.2	416.06	416.00	-5.2	2,712	-0.19%
2023/09/14	16	407.00	0	0.00	411.00	16	2,701	0.59%
2023/09/13	38	396.36	18	394.72	395.00	20	2,674	0.75%
2023/09/12	104	400.11	0	0.00	401.00	104	2,664	3.90%	大買/鉅額交易
2023/09/11	13	406.38	0	0.00	405.00	13	2,643	0.49%
2023/09/08	0	0.00	5	441.90	445.50	-5	2,554	-0.20%
2023/09/07	5	446.00	0	0.00	446.00	5	2,534	0.20%
2023/09/05	0	0.00	2	433.50	449.00	-2	2,507	-0.08%
2023/09/04	2	434.25	15	425.80	435.00	-13	2,478	-0.52%
2023/09/01	15	423.20	28	420.96	426.50	-13	2,486	-0.52%
2023/08/31	28	419.34	9	425.17	418.00	19	2,468	0.77%
2023/08/30	11	425.50	0	0.00	425.50	11	2,416	0.46%
2023/08/29	13	423.92	16	426.16	424.50	-3	2,402	-0.12%
2023/08/28	0	0.00	65	428.93	427.00	-65	2,379	-2.73%
2023/08/25	2	430.00	0	0.00	430.00	2	2,395	0.08%
2023/08/24	2	425.50	4	425.50	425.50	-2	2,413	-0.08%
2023/08/22	1	414.50	0.2	412.00	412.00	0.8	2,465	0.03%
2023/08/21	21	418.05	0	0.00	417.00	21	2,468	0.85%
2023/08/18	0	0.00	5	417.50	417.50	-5	2,451	-0.20%
2023/08/17	4	407.50	13	406.73	407.50	-9	2,432	-0.37%
2023/08/16	0	0.00	7	411.00	411.00	-7	2,429	-0.29%
2023/08/15	8	404.00	2	412.50	404.00	6	2,421	0.25%
2023/08/14	2	404.50	25	407.94	408.00	-23	2,421	-0.95%
2023/08/11	2	398.00	8	397.25	398.00	-6	2,414	-0.25%
2023/08/10	9	397.61	4	398.50	398.50	5	2,408	0.21%
2023/08/09	3	407.00	0	0.00	407.00	3	2,361	0.13%
2023/08/08	2	410.00	12	411.92	410.00	-10	2,362	-0.42%
2023/08/07	2	418.00	0	0.00	415.00	2	2,346	0.09%
2023/08/02	10	438.90	12	440.42	439.00	-2	2,261	-0.09%
2023/08/01	14.1	431.72	3	430.00	432.50	11.1	2,222	0.50%
2023/07/31	13	431.12	18	430.28	430.50	-5	2,222	-0.23%
2023/07/28	6	423.50	25	415.14	423.50	-19	2,184	-0.87%
2023/07/27	23	406.63	13	409.50	409.50	10	2,137	0.47%
2023/07/26	5	400.80	5	404.50	399.50	0	2,140	0.00%
2023/07/25	16.2	407.49	0	0.00	404.00	16.2	2,162	0.75%
2023/07/24	1	406.00	31	406.44	406.50	-30	2,209	-1.36%
2023/07/21	7	411.93	1	408.00	415.00	6	2,218	0.27%
2023/07/20	0	0.00	3	410.50	410.50	-3	2,263	-0.13%
2023/07/19	3	413.67	9	416.94	415.00	-6	2,300	-0.26%
2023/07/18	55	414.31	5	410.00	417.50	50	2,328	2.15%
2023/07/17	2	407.00	6	407.50	408.50	-4	2,304	-0.17%
2023/07/14	31	410.44	0	0.00	408.00	31	2,313	1.34%
2023/07/13	3	401.33	2	400.00	399.50	1	2,307	0.04%
2023/07/11	8	391.00	0	0.00	390.50	8	2,340	0.34%
2023/07/06	0	0.00	5	385.80	385.00	-5	2,357	-0.21%
2023/07/04	1	393.50	0	0.00	393.50	1	2,306	0.04%
2023/07/03	8	392.13	0	0.00	392.00	8	2,315	0.35%
2023/06/30	0	0.00	2	387.50	387.50	-2	2,337	-0.09%
2023/06/29	0	0.00	5	392.60	393.00	-5	2,319	-0.22%
2023/06/28	0	0.00	4	388.00	387.00	-4	2,343	-0.17%
2023/06/27	13	387.31	2	388.00	388.00	11	2,384	0.46%
2023/06/26	21	387.26	0	0.00	387.50	21	2,383	0.88%
2023/06/21	3	388.00	8	389.88	391.00	-5	2,401	-0.21%
2023/06/20	10	392.00	8	395.00	392.00	2	2,385	0.08%
2023/06/19	0	0.00	5	400.50	400.00	-5	2,383	-0.21%
2023/06/16	1	400.50	94	401.94	401.00	-93	2,419	-3.84%
2023/06/15	8	410.25	8	408.88	407.00	0	2,404	0.00%
2023/06/14	11	407.86	11	409.36	407.00	0	2,439	0.00%
2023/06/13	90	410.52	0	0.00	414.50	90	2,458	3.66%
2023/06/12	8	404.44	8	401.69	404.00	0	2,469	0.00%
2023/06/09	7	400.86	105	402.26	403.00	-98	2,477	-3.96%	大賣/
2023/06/08	4	392.25	49	396.56	395.00	-45	2,479	-1.82%
2023/06/07	9	399.28	7	398.50	401.50	2	2,477	0.08%
2023/06/06	6	391.00	6	391.17	392.00	0	2,475	0.00%
2023/06/05	2	387.00	1	386.00	386.50	1	2,471	0.04%
2023/06/02	26	384.25	0	0.00	387.00	26	2,473	1.05%
2023/06/01	11	381.27	12	381.71	380.50	-1	2,501	-0.04%
2023/05/31	20	382.85	27	382.87	382.00	-7	2,508	-0.28%
2023/05/30	44	379.95	0	0.00	378.00	44	2,502	1.76%
2023/05/29	27	387.87	3	387.67	388.00	24	2,503	0.96%
2023/05/26	8	377.75	5	376.70	379.00	3	2,514	0.12%
2023/05/25	7	370.50	33	373.83	370.50	-26	2,617	-0.99%
2023/05/24	11	372.00	42	368.18	372.00	-31	2,674	-1.16%
2023/05/23	11	374.23	66	373.80	373.00	-55	2,737	-2.01%
2023/05/22	14	375.32	100	375.51	375.50	-86	2,786	-3.09%
2023/05/19	21	375.05	8	375.75	376.00	13	2,806	0.46%
2023/05/18	16	377.06	4	374.88	373.50	12	2,845	0.42%
2023/05/17	14	375.00	9	375.28	374.50	5	2,870	0.17%
2023/05/15	3	368.00	2	370.50	368.00	1	2,925	0.03%
2023/05/12	2	369.00	176	367.93	369.00	-174	2,955	-5.89%	大賣/鉅額交易
2023/05/11	1	372.50	9	372.72	373.00	-8	2,975	-0.27%
2023/05/10	7	366.93	23	365.80	368.50	-16	3,057	-0.52%
2023/05/09	16	364.19	12	367.00	364.50	4	3,065	0.13%
2023/05/08	42	371.81	3	369.50	369.00	39	3,087	1.26%
2023/05/05	19	369.79	0	0.00	366.00	19	3,097	0.61%
2023/05/04	4	371.75	11	371.55	373.50	-7	3,154	-0.22%
2023/05/03	0	0.00	16	365.50	368.00	-16	3,168	-0.50%
2023/05/02	21	360.00	0	0.00	363.50	21	3,204	0.66%
2023/04/28	32	358.80	15	360.60	359.00	17	3,255	0.52%
2023/04/27	31	356.19	21	350.60	359.00	10	3,232	0.31%
2023/04/26	31	341.81	39	342.59	345.00	-8	3,181	-0.25%
2023/04/25	11	347.23	11	357.18	344.50	0	3,192	0.00%
2023/04/24	24	369.54	7	368.64	367.00	17	3,117	0.55%
2023/04/21	26	378.23	14	374.57	367.00	12	3,078	0.39%
2023/04/20	13	383.50	12	383.04	385.00	1	3,058	0.03%
2023/04/19	6	387.00	7	393.64	387.00	-1	3,124	-0.03%
2023/04/18	10	394.10	15	395.00	392.50	-5	3,169	-0.16%
2023/04/14	8	384.50	2	384.50	389.00	6	3,115	0.19%
2023/04/13	28	384.91	11	382.91	383.00	17	3,097	0.55%
2023/04/12	6	386.92	45	387.14	387.00	-39	3,091	-1.26%
2023/04/11	9	379.56	9	380.89	385.00	0	3,075	0.00%
2023/04/10	7	379.36	3	379.17	378.50	4	3,082	0.13%
2023/04/07	16	381.44	3	379.83	379.00	13	3,090	0.42%
2023/04/06	0	0.00	43	381.73	380.00	-43	3,100	-1.39%
2023/03/31	16	385.41	21	385.98	387.50	-5	3,089	-0.16%
2023/03/30	3	382.67	32	381.38	382.50	-29	3,126	-0.93%
2023/03/29	8	380.69	27	382.15	379.50	-19	3,187	-0.60%
2023/03/28	21	385.69	165	379.97	380.00	-144	3,238	-4.45%	大賣/鉅額交易
2023/03/27	17	394.35	2	397.00	393.00	15	3,268	0.46%
2023/03/24	8	397.63	1	399.50	396.00	7	3,350	0.21%
2023/03/23	68	394.77	0	0.00	396.50	68	3,364	2.02%
2023/03/22	32	395.63	2	393.50	393.50	30	3,410	0.88%
2023/03/21	27	388.98	5	391.20	389.00	22	3,433	0.64%
2023/03/20	1	399.50	195	391.55	391.50	-194	3,429	-5.66%	大賣/鉅額交易
2023/03/17	28	398.59	32	398.23	397.50	-4	3,454	-0.12%
2023/03/16	1	389.50	1	389.00	392.00	0	3,443	0.00%
2023/03/15	25	388.42	19	386.74	384.00	6	3,477	0.17%
2023/03/14	5	380.10	5	379.00	379.00	0	3,555	0.00%
2023/03/13	21	381.12	18	382.67	386.00	3	3,605	0.08%
2023/03/10	4	383.50	13	381.46	379.50	-9	3,649	-0.25%
2023/03/09	4	391.50	8	391.88	390.50	-4	3,713	-0.11%
2023/03/08	2	384.50	49	382.33	387.00	-47	3,807	-1.23%
2023/03/07	2	384.25	3	388.83	387.50	-1	3,900	-0.03%
2023/03/06	23	388.28	0	0.00	388.00	23	3,973	0.58%
2023/03/03	25	380.94	114	381.06	379.50	-89	4,040	-2.20%	大賣/
2023/03/02	2	380.00	17	376.97	380.00	-15	4,160	-0.36%
2023/03/01	7	378.43	6	375.00	379.00	1	4,196	0.02%
2023/02/24	13	380.92	9	382.94	380.00	4	4,217	0.09%
2023/02/23	25	383.40	11	382.59	382.50	14	4,205	0.33%
2023/02/22	11	370.27	25	369.88	370.50	-14	4,100	-0.34%
2023/02/21	11	370.36	0	0.00	370.50	11	4,056	0.27%
2023/02/20	8	364.56	7	364.29	368.00	1	4,054	0.02%
2023/02/17	1	357.50	5	357.70	359.50	-4	4,071	-0.10%
2023/02/16	12	358.17	0	0.00	359.50	12	4,142	0.29%
2023/02/15	0	0.00	49	351.18	353.50	-49	4,189	-1.17%
2023/02/14	18	350.47	2	355.00	355.00	16	4,187	0.38%
2023/02/10	3	357.00	7	357.14	357.00	-4	4,225	-0.09%
2023/02/09	7	359.86	45	360.91	361.50	-38	4,236	-0.90%
2023/02/08	39	360.97	18	354.08	364.50	21	4,221	0.50%
2023/02/07	6	333.33	140	333.91	334.00	-134	4,159	-3.22%	大賣/鉅額交易
2023/02/06	10	336.20	33	341.11	333.00	-23	4,186	-0.55%
2023/02/03	19	348.16	28	347.93	348.00	-9	4,222	-0.21%
2023/02/02	27	339.22	4	341.38	347.00	23	4,289	0.54%
2023/02/01	15	322.83	6	328.67	329.50	9	4,259	0.21%
2023/01/31	13	319.23	1	320.00	320.00	12	4,254	0.28%
2023/01/30	62	323.60	26	323.52	323.50	36	4,255	0.85%
2023/01/16	53	321.33	0	0.00	321.00	53	4,267	1.24%
2023/01/13	14	323.36	14	330.61	317.50	0	4,297	0.00%
2023/01/12	10	322.60	7	324.00	323.00	3	4,298	0.07%
2023/01/11	22	322.45	1	320.50	323.00	21	4,309	0.49%
2023/01/10	29	324.34	6	324.25	323.50	23	4,349	0.53%
2023/01/09	181	315.48	0	0.00	321.00	181	4,328	4.18%	大買/鉅額交易
2023/01/06	8	304.25	0	0.00	307.00	8	4,315	0.19%
2023/01/05	20	289.90	1	290.00	289.00	19	4,319	0.44%
2023/01/03	20	286.75	24	283.81	289.00	-4	4,485	-0.09%
2022/12/30	3	284.33	0	0.00	281.00	3	4,566	0.07%
2022/12/29	12	282.50	15	280.87	282.50	-3	4,602	-0.07%
2022/12/28	14	283.32	11	284.91	283.00	3	4,670	0.06%
2022/12/27	52	292.51	16	294.56	293.00	36	4,686	0.77%
2022/12/26	16	285.78	0	0.00	286.50	16	4,702	0.34%
2022/12/23	2	290.50	36	286.28	289.00	-34	4,765	-0.71%
2022/12/22	10	290.30	5	290.50	290.50	5	4,830	0.10%
2022/12/21	20	285.53	21	287.64	285.50	-1	4,843	-0.02%
2022/12/20	15	286.50	19	295.05	286.50	-4	4,847	-0.08%
2022/12/19	18	294.00	5	292.60	294.00	13	4,828	0.27%
2022/12/16	45	293.17	18	295.00	293.00	27	4,772	0.57%
2022/12/15	0	0.00	76	303.00	302.00	-76	4,708	-1.61%
2022/12/14	30	297.85	61	294.66	301.50	-31	4,701	-0.66%
2022/12/13	50	293.96	101	294.61	292.50	-51	4,687	-1.09%	大賣/
2022/12/12	2	295.50	99	297.98	299.50	-97	4,706	-2.06%
2022/12/09	31	298.98	46	299.18	299.50	-15	4,708	-0.32%
2022/12/08	0	0.00	66	293.42	292.50	-66	4,686	-1.41%
2022/12/07	9	301.22	106	300.77	297.50	-97	4,695	-2.07%	大賣/
2022/12/06	27	310.09	26	313.96	305.50	1	4,686	0.02%
2022/12/05	20	325.10	13	324.88	322.50	7	4,644	0.15%
2022/12/02	14	326.00	118	326.90	326.00	-104	4,620	-2.25%	大賣/鉅額交易
2022/12/01	26	327.65	26	330.85	333.00	0	4,607	0.00%
2022/11/30	163	315.70	33	314.65	317.00	130	4,584	2.84%	大買/鉅額交易
2022/11/29	0	0.00	9	315.67	314.50	-9	4,490	-0.20%
2022/11/28	60	324.40	40	322.33	321.50	20	4,403	0.45%
2022/11/25	174	337.39	11	335.50	330.50	163	4,353	3.74%	大買/鉅額交易
2022/11/24	23	335.41	8	340.75	343.00	15	4,250	0.35%
2022/11/23	17	328.53	6	329.33	327.00	11	4,134	0.27%
2022/11/22	0	0.00	7	322.64	323.50	-7	4,091	-0.17%
2022/11/21	15	324.90	3	327.00	325.00	12	4,059	0.30%
2022/11/18	7	327.43	7	324.57	321.00	0	4,037	0.00%
2022/11/17	4	321.50	379	319.70	322.50	-375	4,040	-9.28%	大賣/鉅額交易
2022/11/16	1	320.50	40	318.01	322.00	-39	4,023	-0.97%
2022/11/15	10	315.55	3	308.00	315.00	7	3,960	0.18%
2022/11/14	37	306.65	30	309.10	307.50	7	3,900	0.18%
2022/11/11	65	302.73	2	300.75	300.50	63	3,821	1.65%
2022/11/10	14	284.21	14	283.29	283.00	0	3,737	0.00%
2022/11/09	63	278.44	1	284.00	284.00	62	3,719	1.67%
2022/11/08	72	272.99	0	0.00	268.00	72	3,698	1.95%
2022/11/07	37	271.96	7	270.07	274.00	30	3,674	0.82%
2022/11/04	7	266.50	8	265.06	267.00	-1	3,656	-0.03%
2022/11/03	21	261.21	11	263.05	264.00	10	3,673	0.27%
2022/11/02	37	261.88	19	259.53	262.00	18	3,651	0.49%
2022/11/01	58	259.60	26	258.88	259.50	32	3,623	0.88%
2022/10/31	50	251.12	39	249.50	255.00	11	3,567	0.31%
2022/10/28	53	255.50	6	254.92	255.50	47	3,472	1.35%
2022/10/27	34	258.03	22	256.02	256.50	12	3,470	0.35%
2022/10/26	36	252.94	40	253.66	254.50	-4	3,478	-0.11%
2022/10/25	23	251.61	26	253.77	251.50	-3	3,493	-0.09%
2022/10/24	37	260.49	9	262.39	260.00	28	3,518	0.80%
2022/10/21	32	254.28	18	254.11	252.50	14	3,513	0.40%
2022/10/20	0	0.00	190	249.33	253.00	-190	3,502	-5.43%	大賣/鉅額交易
2022/10/19	1	254.00	36	251.78	251.50	-35	3,477	-1.01%
2022/10/18	3	250.50	21	252.00	252.00	-18	3,478	-0.52%
2022/10/17	0	0.00	16	246.22	251.00	-16	3,463	-0.46%
2022/10/14	25	248.58	0	0.00	246.00	25	3,481	0.72%
2022/10/13	33	236.91	35	236.09	234.00	-2	3,482	-0.06%
2022/10/12	32	242.66	24	242.85	242.00	8	3,444	0.23%
2022/10/11	7	247.71	57	248.06	247.00	-50	3,398	-1.47%
2022/10/07	97	264.51	5	270.20	259.50	92	3,381	2.72%
2022/10/06	90	280.45	0	0.00	278.50	90	3,317	2.71%
2022/10/05	3	280.00	23	280.67	279.50	-20	3,306	-0.60%
2022/10/04	16	278.00	0	0.00	278.50	16	3,310	0.48%
2022/10/03	0	0.00	32	264.17	269.00	-32	3,284	-0.97%
2022/09/30	258	268.42	33	269.05	270.00	225	3,312	6.79%	大買/鉅額交易
2022/09/29	79	270.28	0	0.00	266.00	79	3,309	2.39%
2022/09/28	32	271.50	11	271.50	271.50	21	3,311	0.63%
2022/09/27	36	288.88	25	289.22	289.00	11	3,318	0.33%
2022/09/26	0	0.00	13	294.31	294.50	-13	3,296	-0.39%
2022/09/23	2	305.50	1	306.00	303.50	1	3,256	0.03%
2022/09/22	0	0.00	62	300.13	305.50	-62	3,268	-1.90%
2022/09/21	26	303.48	27	301.13	305.50	-1	3,254	-0.03%
2022/09/20	28	304.09	0	0.00	305.00	28	3,243	0.86%
2022/09/19	0	0.00	3	312.00	306.00	-3	3,245	-0.09%
2022/09/16	31	318.32	13	315.92	318.50	18	3,208	0.56%
2022/09/15	23	317.13	18	319.86	315.50	5	3,233	0.15%
2022/09/14	32	317.28	39	313.69	321.50	-7	3,239	-0.22%
2022/09/13	71	319.14	0	0.00	317.50	71	3,197	2.22%
2022/09/12	58	312.82	6	313.00	313.00	52	3,167	1.64%
2022/09/08	26	323.48	25	322.46	331.50	1	3,126	0.03%
2022/09/07	0	0.00	103	320.74	319.50	-103	3,089	-3.33%	大賣/鉅額交易
2022/09/06	27	339.00	0	0.00	330.00	27	3,033	0.89%
2022/09/05	24	331.00	6	331.50	331.00	18	2,989	0.60%
2022/09/02	0	0.00	20	332.73	332.50	-20	2,975	-0.67%
2022/09/01	0	0.00	52	337.18	333.00	-52	2,956	-1.76%
2022/08/31	15	346.00	0	0.00	346.00	15	2,919	0.51%
2022/08/30	98	345.14	17	344.24	343.00	81	2,919	2.77%
2022/08/29	0	0.00	59	342.98	342.00	-59	2,912	-2.03%
2022/08/26	0	0.00	13	353.50	353.50	-13	2,911	-0.45%
2022/08/25	24	348.75	6	350.00	350.00	18	2,901	0.62%
2022/08/24	12	343.50	2	348.25	343.50	10	2,903	0.34%
2022/08/23	0	0.00	6	353.25	352.50	-6	2,902	-0.21%
2022/08/22	0	0.00	11	360.50	361.00	-11	2,924	-0.38%
2022/08/19	0	0.00	3	365.67	364.50	-3	2,932	-0.10%
2022/08/18	2	365.00	4	355.63	365.00	-2	2,951	-0.07%
2022/08/17	8	358.00	2	359.50	361.00	6	2,943	0.20%
2022/08/16	41	362.63	1	364.00	361.00	40	2,944	1.36%
2022/08/12	12	346.58	0	0.00	349.50	12	2,931	0.41%
2022/08/11	24	336.33	1	335.50	336.50	23	2,941	0.78%
2022/08/10	0	0.00	16	334.34	329.50	-16	2,947	-0.54%
2022/08/09	11	344.23	12	343.79	344.00	-1	2,939	-0.03%
2022/08/08	0	0.00	4	352.25	349.50	-4	2,979	-0.13%
2022/08/05	28	352.36	0	0.00	352.00	28	2,977	0.94%
2022/08/04	0	0.00	4	339.00	344.00	-4	2,982	-0.13%
2022/08/03	0	0.00	11	341.95	343.00	-11	2,981	-0.37%
2022/08/02	1	339.00	18	340.08	339.00	-17	2,960	-0.57%
2022/08/01	2	347.00	7	342.64	347.00	-5	2,923	-0.17%
2022/07/29	7	344.14	0	0.00	342.00	7	2,882	0.24%
2022/07/28	13	354.31	0	0.00	354.00	13	2,832	0.46%
2022/07/27	49	355.50	0	0.00	355.50	49	2,796	1.75%
2022/07/26	0	0.00	34	352.21	352.50	-34	2,774	-1.23%
2022/07/25	10	362.90	0	0.00	362.00	10	2,774	0.36%
2022/07/22	0	0.00	17	369.15	369.00	-17	2,767	-0.61%
2022/07/21	0	0.00	20	369.38	371.50	-20	2,748	-0.73%
2022/07/20	5	354.00	0	0.00	354.00	5	2,722	0.18%
2022/07/19	15	339.00	0	0.00	339.00	15	2,694	0.56%
2022/07/18	12	346.00	4	342.75	346.00	8	2,692	0.30%
2022/07/15	0	0.00	55	330.89	332.50	-55	2,657	-2.07%
2022/07/14	4	319.00	4	311.50	320.00	0	2,618	0.00%
2022/07/13	27	314.89	5	314.10	313.50	22	2,625	0.84%
2022/07/12	0	0.00	18	310.69	313.50	-18	2,599	-0.69%
2022/07/11	14	333.29	31	332.68	330.50	-17	2,538	-0.67%
2022/07/08	30	335.00	13	335.38	335.00	17	2,535	0.67%
2022/07/07	11	328.82	20	326.53	328.00	-9	2,512	-0.36%
2022/07/06	0	0.00	19	316.47	313.00	-19	2,472	-0.77%
2022/07/05	14	332.57	10	321.20	324.00	4	2,417	0.17%
2022/07/04	67	344.29	3	356.50	339.50	64	2,364	2.71%
2022/07/01	41	355.83	26	352.67	347.00	15	2,329	0.64%
2022/06/30	1	363.00	33	362.67	363.00	-32	2,343	-1.37%
2022/06/29	0	0.00	2	374.50	374.50	-2	2,352	-0.09%
2022/06/28	28	376.86	3	374.83	376.50	25	2,343	1.07%
2022/06/27	39	388.10	0	0.00	388.00	39	2,332	1.67%
2022/06/24	31	380.87	0	0.00	375.00	31	2,308	1.34%
2022/06/23	34	387.21	2	381.00	381.00	32	2,309	1.39%
2022/06/22	6	395.00	6	405.50	395.00	0	2,268	0.00%
2022/06/21	12	414.50	3	419.00	419.00	9	2,259	0.40%
2022/06/20	14	411.36	35	413.53	404.50	-21	2,263	-0.93%
2022/06/17	1	432.00	19	427.13	432.00	-18	2,241	-0.80%
2022/06/16	2	438.50	2	441.00	429.50	0	2,214	0.00%
2022/06/15	2	426.00	18	427.06	426.00	-16	2,233	-0.72%
2022/06/14	0	0.00	13	428.35	428.50	-13	2,265	-0.57%
2022/06/13	0	0.00	40	435.84	433.50	-40	2,265	-1.77%
2022/06/09	0	0.00	13	447.42	450.00	-13	2,272	-0.57%
2022/06/08	39	450.22	1	455.50	451.00	38	2,277	1.67%
2022/06/07	8	444.50	17	443.59	444.50	-9	2,282	-0.39%
2022/06/06	4	446.50	4	439.25	448.50	0	2,297	0.00%
2022/06/02	5	441.50	33	442.95	441.50	-28	2,296	-1.22%
2022/06/01	0	0.00	43	447.06	446.00	-43	2,313	-1.86%
2022/05/31	29	443.59	2	445.00	445.00	27	2,306	1.17%
2022/05/30	15	441.07	3	443.50	443.50	12	2,306	0.52%
2022/05/27	33	424.70	0	0.00	429.50	33	2,283	1.45%
2022/05/26	5	425.30	9	417.50	417.50	-4	2,308	-0.17%
2022/05/25	28	429.09	0	0.00	429.00	28	2,349	1.19%
2022/05/24	6	424.67	1	422.00	422.00	5	2,389	0.21%
2022/05/23	18	435.03	5	430.50	430.50	13	2,404	0.54%
2022/05/20	21	438.81	0	0.00	437.50	21	2,416	0.87%
2022/05/19	3	441.50	8	439.13	441.50	-5	2,420	-0.21%
2022/05/18	0	0.00	8	431.56	432.00	-8	2,401	-0.33%
2022/05/17	7	427.07	0	0.00	431.50	7	2,391	0.29%
2022/05/16	22	429.86	9	425.22	427.00	13	2,387	0.54%
2022/05/12	13	410.31	25	410.42	410.50	-12	2,364	-0.51%
2022/05/11	2	415.00	6	414.83	415.00	-4	2,375	-0.17%
2022/05/10	6	410.00	5	412.50	414.50	1	2,384	0.04%
2022/05/09	0	0.00	7	406.14	408.00	-7	2,425	-0.29%
2022/05/06	0	0.00	25	407.74	409.00	-25	2,443	-1.02%
2022/05/05	25	413.96	0	0.00	415.00	25	2,463	1.01%
2022/04/29	71	407.32	54	407.50	407.50	17	2,453	0.69%
2022/04/28	4	394.25	4	385.50	395.00	0	2,430	0.00%
2022/04/27	1	373.50	23	377.63	382.50	-22	2,409	-0.91%
2022/04/26	9	381.94	2	385.25	381.00	7	2,391	0.29%
2022/04/25	0	0.00	34	383.96	392.00	-34	2,372	-1.43%
2022/04/22	0	0.00	29	395.93	395.00	-29	2,329	-1.24%
2022/04/21	17	406.65	0	0.00	406.00	17	2,307	0.74%
2022/04/20	15	405.07	15	405.13	405.00	0	2,303	0.00%
2022/04/19	0	0.00	15	404.43	400.00	-15	2,302	-0.65%
2022/04/15	31	398.08	38	403.75	398.00	-7	2,318	-0.30%
2022/04/14	7	416.43	31	416.00	416.00	-24	2,325	-1.03%
2022/04/13	37	411.59	53	403.38	413.50	-16	2,341	-0.68%
2022/04/12	8	397.13	47	396.00	396.00	-39	2,319	-1.68%
2022/04/11	2	395.00	33	399.56	396.00	-31	2,318	-1.34%
2022/04/08	19	407.18	23	407.30	407.00	-4	2,315	-0.17%
2022/04/07	0	0.00	76	408.56	407.50	-76	2,279	-3.33%
2022/04/06	4	413.63	4	411.50	413.00	0	2,256	0.00%
2022/04/01	0	0.00	31	420.05	417.00	-31	2,220	-1.40%
2022/03/31	4	430.25	4	432.50	430.50	0	2,178	0.00%
2022/03/30	51	432.80	0	0.00	432.50	51	2,170	2.35%
2022/03/29	6	431.92	0	0.00	432.50	6	2,168	0.28%
2022/03/28	21	430.50	25	435.02	430.50	-4	2,149	-0.19%
2022/03/25	6	447.00	11	451.18	446.00	-5	2,125	-0.24%
2022/03/24	1	449.00	27	450.24	452.50	-26	2,118	-1.23%
2022/03/23	3	456.83	9	456.72	457.50	-6	2,115	-0.28%
2022/03/22	9	458.83	9	458.11	457.50	0	2,114	0.00%
2022/03/21	5	458.20	0	0.00	459.50	5	2,111	0.24%
2022/03/18	10	455.30	1	455.00	455.00	9	2,110	0.43%
2022/03/17	87	455.82	0	0.00	455.00	87	2,071	4.20%
2022/03/16	19	444.32	11	444.64	445.00	8	2,034	0.39%
2022/03/15	7	458.64	6	448.75	447.50	1	2,010	0.05%
2022/03/14	12	467.21	7	465.00	465.00	5	2,008	0.25%
2022/03/11	7	462.50	8	467.06	466.00	-1	2,041	-0.05%
2022/03/10	29	464.57	5	469.00	469.00	24	2,069	1.16%
2022/03/09	4	454.25	20	451.10	451.00	-16	2,055	-0.78%
2022/03/08	10	445.00	64	446.80	448.00	-54	2,039	-2.65%
2022/03/07	14	446.89	48	451.29	449.00	-34	2,030	-1.67%
2022/03/04	0	0.00	10	471.65	466.50	-10	2,044	-0.49%
2022/03/03	5	481.90	0	0.00	477.50	5	2,050	0.24%
2022/03/02	4	468.13	0	0.00	472.00	4	2,036	0.20%
2022/03/01	46	471.83	8	475.06	474.50	38	2,028	1.87%
2022/02/25	0	0.00	14	456.57	456.00	-14	1,986	-0.70%
2022/02/24	56	454.79	33	458.92	455.00	23	1,927	1.19%
2022/02/23	8	473.50	36	470.93	472.00	-28	1,875	-1.49%
2022/02/22	11	472.00	18	471.69	476.00	-7	1,853	-0.38%
2022/02/21	6	483.17	12	480.33	481.50	-6	1,822	-0.33%
2022/02/18	23	482.96	1	482.00	483.00	22	1,812	1.21%
2022/02/17	14	496.96	13	491.77	489.00	1	1,798	0.06%
2022/02/16	28	500.71	0	0.00	503.00	28	1,798	1.56%
2022/02/15	0	0.00	1	491.50	490.00	-1	1,781	-0.06%
2022/02/14	3	488.83	5	490.80	487.50	-2	1,765	-0.11%
2022/02/10	6	508.67	0	0.00	510.00	6	1,746	0.34%
2022/02/09	16	511.31	6	506.58	511.00	10	1,720	0.58%
2022/02/08	0	0.00	38	512.08	514.00	-38	1,687	-2.25%
2022/02/07	0	0.00	1	506.00	506.00	-1	1,673	-0.06%
2022/01/26	0	0.00	1	526.00	526.00	-1	1,648	-0.06%
2022/01/25	11	531.00	24.6	532.28	531.00	-13.6	1,660	-0.82%
2022/01/24	5	535.60	1	538.00	535.00	4	1,678	0.24%
2022/01/21	1	542.00	24	542.42	544.00	-23	1,691	-1.36%
2022/01/20	2	539.50	1	543.00	540.00	1	1,693	0.06%
2022/01/19	1	543.00	17.9	541.74	541.00	-16.9	1,707	-0.99%
2022/01/18	1	546.00	0	0.00	537.00	1	1,721	0.06%
2022/01/14	0	0.00	6	534.00	532.00	-6	1,752	-0.34%
2022/01/12	1	540.00	0	0.00	543.00	1	1,760	0.06%
2022/01/11	17	544.88	16	543.50	543.00	1	1,762	0.06%
2022/01/07	1	555.00	15	554.20	555.00	-14	1,748	-0.80%
2022/01/06	8	559.25	13	554.08	555.00	-5	1,754	-0.28%
2022/01/05	4	558.00	0	0.00	563.00	4	1,759	0.23%
2022/01/04	1	558.00	0	0.00	558.00	1	1,783	0.06%
2022/01/03	2	588.00	2	577.00	573.00	0	1,789	0.00%
2021/12/30	5	581.20	4	578.50	580.00	1	1,803	0.06%
2021/12/29	6	578.00	1	578.00	578.00	5	1,836	0.27%
2021/12/28	11	584.00	0	0.00	583.00	11	1,902	0.58%
2021/12/27	14	577.07	0	0.00	576.00	14	1,926	0.73%
2021/12/24	8	564.50	0	0.00	564.00	8	1,953	0.41%
2021/12/23	1	570.00	1	572.00	572.00	0	1,971	0.00%
2021/12/21	13	568.62	0	0.00	569.00	13	2,008	0.65%
2021/12/20	1	560.00	26	558.38	553.00	-25	2,020	-1.24%
2021/12/17	0	0.00	13	566.69	567.00	-13	2,050	-0.63%
2021/12/16	6	570.00	0	0.00	569.00	6	2,063	0.29%
2021/12/15	0	0.00	9	544.89	553.00	-9	2,106	-0.43%
2021/12/13	2	561.00	0	0.00	556.00	2	2,132	0.09%
2021/12/08	6	567.17	0	0.00	565.00	6	2,161	0.28%
2021/12/07	2	565.00	20	574.60	565.00	-18	2,163	-0.83%
2021/12/06	0	0.00	12	574.00	577.00	-12	2,133	-0.56%
2021/12/03	0	0.00	5	556.80	555.00	-5	2,110	-0.24%
2021/12/02	0	0.00	3	553.33	554.00	-3	2,120	-0.14%
2021/12/01	3	551.00	3	549.00	549.00	0	2,125	0.00%
2021/11/30	12	542.67	13	547.92	555.00	-1	2,122	-0.05%
2021/11/29	0	0.00	1	536.00	536.00	-1	2,095	-0.05%
2021/11/26	0	0.00	26	536.88	534.00	-26	2,107	-1.23%
2021/11/25	0	0.00	9	550.67	544.00	-9	2,106	-0.43%
2021/11/24	1	542.00	0	0.00	542.00	1	2,114	0.05%
2021/11/23	0	0.00	6	541.67	544.00	-6	2,126	-0.28%
2021/11/22	7	550.00	0	0.00	548.00	7	2,125	0.33%
2021/11/19	25	547.00	0	0.00	547.00	25	2,134	1.17%
2021/11/18	0	0.00	1	549.00	549.00	-1	2,147	-0.05%
2021/11/17	0	0.00	8	549.25	550.00	-8	2,155	-0.37%
2021/11/16	13	543.62	0	0.00	549.00	13	2,161	0.60%
2021/11/15	10	542.00	0	0.00	542.00	10	2,184	0.46%
2021/11/12	0	0.00	8	523.75	523.00	-8	2,184	-0.37%
2021/11/11	0	0.00	33	521.94	522.00	-33	2,186	-1.51%
2021/11/09	9	515.22	0	0.00	511.00	9	2,190	0.41%
2021/11/08	3	503.00	0	0.00	505.00	3	2,181	0.14%
2021/11/05	0	0.00	4	491.63	499.50	-4	2,201	-0.18%
2021/11/04	32	485.50	5	485.50	485.50	27	2,189	1.23%
2021/11/03	15	489.50	0	0.00	489.50	15	2,189	0.68%
2021/11/02	49	492.12	0	0.00	491.50	49	2,204	2.22%
2021/11/01	2	500.00	0	0.00	500.00	2	2,196	0.09%
2021/10/29	0	0.00	10	500.70	499.00	-10	2,176	-0.46%
2021/10/28	0	0.00	25	499.80	500.00	-25	2,189	-1.14%
2021/10/27	5	500.00	17	495.29	500.00	-12	2,183	-0.55%
2021/10/26	9	488.50	3	486.17	487.00	6	2,198	0.27%
2021/10/25	6	487.83	10	483.45	486.00	-4	2,236	-0.18%
2021/10/21	11	480.05	25	474.72	474.00	-14	2,373	-0.59%
2021/10/20	12	475.08	0	0.00	475.00	12	2,413	0.50%
2021/10/19	1	478.00	0	0.00	478.00	1	2,433	0.04%
2021/10/18	46	465.04	2	461.25	462.00	44	2,443	1.80%
2021/10/15	16	468.88	5	470.40	469.00	11	2,468	0.45%
2021/10/14	9	460.61	31	461.26	461.50	-22	2,457	-0.90%
2021/10/13	46	449.89	12	447.88	448.50	34	2,475	1.37%
2021/10/12	16	471.28	29	469.93	464.00	-13	2,451	-0.53%
2021/10/08	4	483.00	23	481.89	480.50	-19	2,443	-0.78%
2021/10/07	27	492.85	0	0.00	492.00	27	2,414	1.12%
2021/10/06	28	474.68	47	475.53	474.50	-19	2,410	-0.79%
2021/10/05	9	460.00	32	457.97	469.00	-23	2,386	-0.96%
2021/10/04	7	467.07	9	462.78	465.00	-2	2,335	-0.09%
2021/10/01	0	0.00	35	480.94	476.50	-35	2,330	-1.50%
2021/09/30	16	494.59	45	492.99	495.50	-29	2,323	-1.25%
2021/09/29	3	485.00	26	484.12	486.00	-23	2,306	-1.00%
2021/09/28	0	0.00	15	503.47	502.00	-15	2,283	-0.66%
2021/09/27	2	506.50	0	0.00	513.00	2	2,295	0.09%
2021/09/23	31	509.52	9	495.89	509.00	22	2,272	0.97%
2021/09/22	35	488.50	8	490.63	488.50	27	2,255	1.20%
2021/09/17	1	524.00	27	524.00	524.00	-26	2,197	-1.18%
2021/09/16	2	518.00	2	521.00	518.00	0	2,184	0.00%
2021/09/14	1	529.00	0	0.00	529.00	1	2,280	0.04%
2021/09/13	0	0.00	4	534.00	534.00	-4	2,301	-0.17%
2021/09/10	4	537.00	0	0.00	537.00	4	2,312	0.17%
2021/09/09	0	0.00	12	524.33	525.00	-12	2,307	-0.52%
2021/09/08	6	524.67	1	532.00	525.00	5	2,303	0.22%
2021/09/07	0	0.00	2	546.00	546.00	-2	2,297	-0.09%
2021/09/03	1	570.00	0	0.00	565.00	1	2,284	0.04%
2021/09/02	0	0.00	1	566.00	566.00	-1	2,306	-0.04%
2021/09/01	9	575.11	20	576.35	577.00	-11	2,300	-0.48%
2021/08/31	28	550.68	1	554.00	554.00	27	2,269	1.19%
2021/08/30	66	547.26	0.4	548.00	548.00	65.6	2,272	2.89%
2021/08/27	13	540.92	1	540.00	540.00	12	2,260	0.53%
2021/08/26	3	542.00	9	546.33	542.00	-6	2,258	-0.27%
2021/08/25	1	553.00	0	0.00	550.00	1	2,265	0.04%
2021/08/24	4	554.25	0	0.00	550.00	4	2,272	0.18%
2021/08/23	19	547.42	3	544.00	552.00	16	2,277	0.70%
2021/08/20	1	532.00	39	537.74	537.00	-38	2,287	-1.66%
2021/08/19	0	0.00	2	527.50	517.00	-2	2,325	-0.09%
2021/08/16	0	0.00	6	542.50	545.00	-6	2,368	-0.25%
2021/08/13	0	0.00	21	555.62	542.00	-21	2,377	-0.88%
2021/08/12	0	0.00	8	563.00	563.00	-8	2,373	-0.34%
2021/08/10	0	0.00	7	579.71	582.00	-7	2,413	-0.29%
2021/08/09	0	0.00	10	591.40	586.00	-10	2,421	-0.41%
2021/08/06	0	0.00	7	613.86	603.00	-7	2,448	-0.29%
2021/08/05	23	610.00	0	0.00	610.00	23	2,498	0.92%
2021/08/04	3	601.00	1	600.00	602.00	2	2,561	0.08%
2021/08/03	24	599.96	1	607.00	600.00	23	2,609	0.88%
2021/08/02	51	589.18	0	0.00	590.00	51	2,581	1.98%
2021/07/30	5	589.80	1	588.00	588.00	4	2,585	0.15%
2021/07/29	18	594.00	0	0.00	599.00	18	2,593	0.69%
2021/07/28	4	582.50	19	584.16	587.00	-15	2,560	-0.59%
2021/07/27	4	615.25	0	0.00	613.00	4	2,545	0.16%
2021/07/26	0	0.00	3	572.00	567.00	-3	2,455	-0.12%
2021/07/22	1	564.00	3	569.00	569.00	-2	2,413	-0.08%
2021/07/21	6	568.33	21	569.00	569.00	-15	2,431	-0.62%
2021/07/20	0	0.00	34	551.53	552.00	-34	2,470	-1.38%
2021/07/19	4	561.50	20	546.65	560.00	-16	2,507	-0.64%
2021/07/16	13	542.92	0	0.00	545.00	13	2,500	0.52%
2021/07/15	6	538.50	0	0.00	538.00	6	2,548	0.24%
2021/07/14	7	521.00	0	0.00	521.00	7	2,540	0.28%
2021/07/13	1	522.00	0	0.00	522.00	1	2,560	0.04%
2021/07/12	19	520.00	0	0.00	520.00	19	2,558	0.74%
2021/07/09	0	0.00	3	512.67	515.00	-3	2,574	-0.12%
2021/07/08	0	0.00	3	521.00	524.00	-3	2,619	-0.11%
2021/07/07	0	0.00	22	523.00	523.00	-22	2,641	-0.83%
2021/07/05	2	521.00	0	0.00	521.00	2	2,675	0.07%
2021/07/02	0	0.00	5	493.70	505.00	-5	2,672	-0.19%
2021/07/01	20	492.50	44	495.92	492.50	-24	2,681	-0.90%
2021/06/30	1	509.00	0	0.00	505.00	1	2,689	0.04%
2021/06/29	22	504.55	1	502.00	501.00	21	2,705	0.78%
2021/06/28	2	497.50	4	498.75	498.00	-2	2,716	-0.07%
2021/06/25	4	506.00	23	496.50	496.50	-19	2,791	-0.68%
2021/06/24	16	505.13	10	510.00	510.00	6	2,815	0.21%
2021/06/23	19	484.11	1	493.00	484.00	18	2,839	0.63%
2021/06/21	5	508.00	11	505.73	499.50	-6	2,801	-0.21%
2021/06/18	7	521.00	2	519.50	516.00	5	2,807	0.18%
2021/06/17	0	0.00	1	511.00	519.00	-1	2,806	-0.04%
2021/06/16	0	0.00	1	513.00	516.00	-1	2,841	-0.04%
2021/06/15	1	521.00	0	0.00	518.00	1	2,880	0.03%
2021/06/10	8	513.00	0	0.00	516.00	8	2,957	0.27%
2021/06/07	12	500.38	5	488.10	504.00	7	2,996	0.23%
2021/06/02	2	491.50	0	0.00	491.50	2	3,141	0.06%
2021/06/01	31	505.55	26.2	502.66	506.00	4.8	3,181	0.15%
2021/05/31	13	497.81	11	500.00	499.00	2	3,245	0.06%
2021/05/28	13	497.46	5	498.40	497.00	8	3,268	0.24%
2021/05/27	0	0.00	58	485.26	489.50	-58	3,291	-1.76%
2021/05/26	18	486.08	19	485.50	485.50	-1	3,290	-0.03%
2021/05/25	4	466.00	2	462.00	469.00	2	3,265	0.06%
2021/05/24	1	447.00	0	0.00	452.50	1	3,248	0.03%
2021/05/21	17	458.65	5	448.50	451.50	12	3,303	0.36%
2021/05/20	1	458.50	10	450.00	450.00	-9	3,327	-0.27%
2021/05/19	26	455.67	14	455.71	455.50	12	3,365	0.36%
2021/05/18	0	0.00	12	454.54	470.00	-12	3,374	-0.36%
2021/05/17	6	448.75	0	0.00	439.50	6	3,408	0.18%
2021/05/14	0	0.00	12	455.13	451.50	-12	3,461	-0.35%
2021/05/13	8	441.63	0	0.00	450.50	8	3,499	0.23%
2021/05/12	41	435.96	42	421.06	436.00	-1	3,515	-0.03%
2021/05/11	7	455.14	12	477.63	456.00	-5	3,492	-0.14%
2021/05/10	1	517.00	0	0.00	504.00	1	3,475	0.03%
2021/05/07	0	0.00	6	516.00	516.00	-6	3,585	-0.17%
2021/05/06	2	513.00	41	512.45	513.00	-39	3,637	-1.07%
2021/05/05	0	0.00	42	502.00	499.00	-42	3,665	-1.15%
2021/05/04	37	503.22	13	507.00	507.00	24	3,691	0.65%
2021/05/03	13	519.00	4	532.50	519.00	9	3,682	0.24%
2021/04/29	4	533.00	0	0.00	532.00	4	3,705	0.11%
2021/04/28	29	538.00	2	538.00	538.00	27	3,785	0.71%
2021/04/27	8	535.75	0	0.00	537.00	8	3,833	0.21%
2021/04/26	4	528.00	2	537.00	530.00	2	3,852	0.05%
2021/04/23	3	498.83	0	0.00	519.00	3	3,846	0.08%
2021/04/22	7	499.00	3	500.00	500.00	4	3,837	0.10%
2021/04/21	12	493.50	1	493.50	493.50	11	3,856	0.29%
2021/04/20	9	503.00	0	0.00	505.00	9	3,878	0.23%
2021/04/19	19	500.00	0	0.00	500.00	19	3,942	0.48%
2021/04/16	11	499.00	0	0.00	499.00	11	4,043	0.27%
2021/04/15	0	0.00	21	498.86	500.00	-21	4,063	-0.52%
2021/04/14	1	492.50	0	0.00	497.50	1	4,104	0.02%
2021/04/13	0	0.00	29	486.66	488.00	-29	4,156	-0.70%
2021/04/12	2	482.50	15	482.50	482.50	-13	4,163	-0.31%
2021/04/08	0	0.00	13	498.85	502.00	-13	4,173	-0.31%
2021/04/07	0	0.00	73	498.40	504.00	-73	4,192	-1.74%
2021/04/06	21	501.81	0	0.00	507.00	21	4,212	0.50%
2021/04/01	30	490.27	0	0.00	490.00	30	4,190	0.72%
2021/03/31	0	0.00	32	494.19	494.00	-32	4,171	-0.77%
2021/03/30	9	501.11	0	0.00	502.00	9	4,142	0.22%
2021/03/29	0	0.00	1	489.50	489.50	-1	4,066	-0.02%
2021/03/26	27	481.15	4	484.50	484.50	23	4,043	0.57%
2021/03/25	5	465.00	0	0.00	466.50	5	3,996	0.13%
2021/03/24	0	0.00	8	452.44	452.50	-8	4,002	-0.20%
2021/03/23	3	458.50	0	0.00	458.50	3	4,065	0.07%
2021/03/22	7	457.36	6	454.33	456.00	1	4,064	0.02%
2021/03/19	111	456.50	25	453.32	456.50	86	4,061	2.12%	大買/
2021/03/18	19	461.55	0	0.00	462.50	19	4,036	0.47%
2021/03/17	0	0.00	1	456.00	453.00	-1	4,033	-0.02%
2021/03/16	7	452.00	13	451.46	452.00	-6	4,026	-0.15%
2021/03/15	0	0.00	29	442.12	442.00	-29	4,069	-0.71%
2021/03/12	3	446.50	0	0.00	442.50	3	4,089	0.07%
2021/03/11	16	437.91	1	442.50	444.00	15	4,108	0.37%
2021/03/10	0	0.00	1	433.00	433.00	-1	4,105	-0.02%
2021/03/09	38	432.54	1	431.00	431.00	37	4,112	0.90%
2021/03/08	6	454.83	25	452.98	444.00	-19	4,095	-0.46%
2021/03/05	93	455.45	25	458.50	458.50	68	4,046	1.68%
2021/03/04	5	448.40	25	447.10	450.00	-20	4,053	-0.49%
2021/03/03	29	466.47	0	0.00	462.50	29	3,993	0.73%
2021/03/02	0	0.00	1	472.50	466.00	-1	3,957	-0.03%
2021/02/26	163	463.05	48	462.65	460.00	115	3,945	2.91%	大買/鉅額交易
2021/02/25	22	480.55	2	480.25	480.50	20	3,929	0.51%
2021/02/24	25	479.90	0	0.00	478.00	25	3,926	0.64%
2021/02/23	19	479.76	0	0.00	482.00	19	3,916	0.49%
2021/02/22	52	490.63	0	0.00	487.50	52	3,888	1.34%
2021/02/19	24	494.00	200	493.90	494.00	-176	3,884	-4.53%	大賣/鉅額交易
2021/02/18	5	507.00	1	506.00	507.00	4	3,886	0.10%
2021/02/17	17	515.00	2	511.00	515.00	15	3,891	0.39%
2021/02/05	9	495.89	7	494.07	495.00	2	3,848	0.05%
2021/02/04	0	0.00	13	481.38	476.50	-13	3,811	-0.34%
2021/02/03	0	0.00	24	497.00	497.00	-24	3,832	-0.63%
2021/02/02	5	476.30	13	478.85	482.00	-8	3,846	-0.21%
2021/02/01	16	454.94	0	0.00	467.00	16	3,834	0.42%
2021/01/29	29	451.50	1	480.50	451.50	28	3,857	0.73%
2021/01/28	21	479.69	50	478.11	480.00	-29	3,784	-0.77%
2021/01/27	22	495.39	16	486.19	486.00	6	3,819	0.16%
2021/01/26	0	0.00	16	498.22	480.00	-16	3,785	-0.42%
2021/01/25	6	494.58	3	491.50	493.50	3	3,779	0.08%
2021/01/22	0	0.00	6	498.83	496.00	-6	3,753	-0.16%
2021/01/21	29	497.40	43	492.07	497.50	-14	3,710	-0.38%
2021/01/20	3	473.50	30	469.95	473.50	-27	3,618	-0.75%
2021/01/19	3	469.00	0	0.00	469.00	3	3,550	0.08%
2021/01/18	0	0.00	13	439.46	441.50	-13	3,487	-0.37%
2021/01/14	0	0.00	6	449.00	445.00	-6	3,474	-0.17%
2021/01/13	18	441.42	0	0.00	445.00	18	3,426	0.53%
2021/01/12	30	441.68	7	443.86	428.50	23	3,355	0.69%
2021/01/11	2	431.50	10	412.60	431.50	-8	3,282	-0.24%
2021/01/08	2	398.50	3	400.00	400.00	-1	3,176	-0.03%
2021/01/07	0	0.00	12	409.17	405.50	-12	3,169	-0.38%
2021/01/06	4	403.00	43	403.52	403.50	-39	3,150	-1.24%
2021/01/05	22	387.00	8	386.19	387.00	14	3,084	0.45%
2021/01/04	25	393.02	9	390.17	388.50	16	3,163	0.51%
2020/12/31	18	390.72	0	0.00	390.50	18	3,174	0.57%
2020/12/30	7	386.21	0	0.00	391.50	7	3,195	0.22%
2020/12/29	20	388.48	0	0.00	388.00	20	3,180	0.63%
2020/12/28	20	397.65	0	0.00	397.00	20	3,170	0.63%
2020/12/25	0	0.00	4	400.50	400.50	-4	3,191	-0.13%
2020/12/24	36	396.79	0	0.00	396.50	36	3,204	1.12%
2020/12/23	2	397.00	11	395.77	397.00	-9	3,280	-0.27%
2020/12/22	0	0.00	29	402.84	395.50	-29	3,336	-0.87%
2020/12/21	0	0.00	1	407.00	407.00	-1	3,356	-0.03%
2020/12/18	0	0.00	29	408.00	408.00	-29	3,357	-0.86%
2020/12/17	17	402.62	0	0.00	405.00	17	3,351	0.51%
2020/12/16	15	393.00	0	0.00	392.00	15	3,310	0.45%
2020/12/15	4	389.00	0	0.00	389.00	4	3,372	0.12%
2020/12/14	2	398.50	0	0.00	396.50	2	3,403	0.06%
2020/12/11	0	0.00	15	402.07	394.50	-15	3,507	-0.43%
2020/12/10	0	0.00	6	398.00	398.00	-6	3,509	-0.17%
2020/12/09	9	407.89	0	0.00	409.00	9	3,518	0.26%
2020/12/07	0	0.00	19	384.50	386.50	-19	3,512	-0.54%
2020/12/04	19	379.26	0	0.00	381.50	19	3,558	0.53%
2020/12/03	11	382.14	0	0.00	383.50	11	3,626	0.30%
2020/12/02	8	385.88	6	385.75	386.00	2	3,646	0.05%
2020/12/01	8	374.69	21	374.38	378.50	-13	3,688	-0.35%
2020/11/30	6	376.00	15	374.40	371.00	-9	3,728	-0.24%
2020/11/27	2	370.75	1	372.50	373.50	1	3,697	0.03%
2020/11/26	2	372.25	0	0.00	374.50	2	3,720	0.05%
2020/11/25	0	0.00	19	367.50	367.50	-19	3,758	-0.51%
2020/11/24	15	373.50	1	385.00	373.50	14	3,747	0.37%
2020/11/19	1	380.00	0	0.00	381.00	1	3,758	0.03%
2020/11/18	4	375.25	0	0.00	378.00	4	3,757	0.11%
2020/11/16	37	367.36	0	0.00	369.00	37	3,846	0.96%
2020/11/13	0	0.00	33	362.50	362.50	-33	3,877	-0.85%
2020/11/12	0	0.00	41	350.06	353.00	-41	3,976	-1.03%
2020/11/11	15	345.40	9	348.00	348.00	6	3,968	0.15%
2020/11/10	2	348.50	15	347.50	348.50	-13	3,935	-0.33%
2020/11/09	3	367.33	0	0.00	362.00	3	3,887	0.08%
2020/11/06	14	364.29	0	0.00	361.50	14	3,915	0.36%
2020/11/05	66	354.96	0	0.00	353.00	66	3,921	1.68%
2020/11/04	0	0.00	100	346.70	358.50	-100	3,933	-2.54%
2020/11/03	0	0.00	28	353.50	353.50	-28	3,975	-0.70%
2020/10/30	0	0.00	8	356.38	355.50	-8	4,157	-0.19%
2020/10/29	0	0.00	18	357.81	359.00	-18	4,213	-0.43%
2020/10/27	0	0.00	1	361.00	365.50	-1	4,383	-0.02%
2020/10/23	15	365.00	1	369.50	365.00	14	4,395	0.32%
2020/10/22	2	364.50	0	0.00	364.50	2	4,418	0.05%
2020/10/20	15	374.67	0	0.00	376.50	15	4,418	0.34%
2020/10/19	9	376.50	0	0.00	375.00	9	4,442	0.20%
2020/10/16	15	374.00	0	0.00	374.00	15	4,475	0.34%
2020/10/15	36	378.00	2	375.00	378.00	34	4,517	0.75%
2020/10/14	5	385.40	0	0.00	382.00	5	4,513	0.11%
2020/10/13	0	0.00	2	390.50	390.50	-2	4,516	-0.04%
2020/10/12	20	396.20	0	0.00	394.50	20	4,505	0.44%
2020/10/08	6	379.33	0	0.00	380.50	6	4,437	0.14%
2020/10/07	3	378.83	1	379.00	379.00	2	4,432	0.05%
2020/10/06	64	372.20	0	0.00	373.50	64	4,457	1.44%
2020/10/05	10	372.80	0	0.00	368.00	10	4,514	0.22%
2020/09/30	37	369.39	1	368.50	368.50	36	4,615	0.78%
2020/09/29	0	0.00	3	367.50	367.00	-3	4,660	-0.06%
2020/09/28	69	367.22	27	366.24	367.00	42	4,757	0.88%
2020/09/25	19	358.34	0	0.00	351.50	19	4,771	0.40%
2020/09/24	0	0.00	54	367.85	365.50	-54	4,818	-1.12%
2020/09/23	0	0.00	25	373.94	374.50	-25	4,857	-0.51%
2020/09/22	0	0.00	27	370.44	370.50	-27	4,910	-0.55%
2020/09/18	15	379.67	0	0.00	382.00	15	4,937	0.30%
2020/09/16	52	373.87	0	0.00	375.50	52	4,929	1.05%
2020/09/15	2	369.00	0	0.00	366.50	2	4,844	0.04%
2020/09/14	17	372.21	0	0.00	372.00	17	4,880	0.35%
2020/09/09	8	358.00	8	363.50	356.00	0	4,888	0.00%
2020/09/08	6	372.67	0	0.00	370.00	6	4,828	0.12%
2020/09/07	4	392.00	0	0.00	381.50	4	4,757	0.08%
2020/09/04	20	382.00	0	0.00	381.50	20	4,749	0.42%
2020/09/03	4	401.50	0	0.00	400.00	4	4,677	0.09%
2020/09/01	2	386.50	0	0.00	387.50	2	4,677	0.04%
2020/08/31	16	395.19	1	380.00	380.00	15	4,648	0.32%
2020/08/28	63	387.29	0	0.00	388.50	63	4,634	1.36%
2020/08/27	3	390.00	0	0.00	390.00	3	4,642	0.06%
2020/08/26	10	395.90	0	0.00	397.00	10	4,705	0.21%
2020/08/21	3	378.67	0	0.00	377.00	3	4,888	0.06%
2020/08/20	0	0.00	15	375.10	373.00	-15	4,803	-0.31%
2020/08/19	1	402.50	10	402.50	402.50	-9	4,741	-0.19%
2020/08/18	2	387.50	0	0.00	388.50	2	4,742	0.04%
2020/08/13	9	399.00	0	0.00	392.50	9	4,761	0.19%
2020/08/11	0	0.00	14	406.75	408.50	-14	4,860	-0.29%
2020/08/10	30	402.75	0	0.00	404.00	30	4,851	0.62%
2020/08/07	0	0.00	10	401.50	400.50	-10	4,819	-0.21%
2020/08/03	0	0.00	1	384.00	390.00	-1	4,509	-0.02%
2020/07/31	9	374.50	0	0.00	374.50	9	4,472	0.20%
2020/07/30	65	367.01	9	364.72	367.00	56	4,437	1.26%
2020/07/29	0	0.00	1	358.00	362.00	-1	4,469	-0.02%
2020/07/28	29	361.43	13	367.65	362.00	16	4,608	0.35%
2020/07/27	9	366.06	2	361.50	365.00	7	4,655	0.15%
2020/07/24	0	0.00	16	366.28	360.50	-16	4,706	-0.34%
2020/07/23	0	0.00	1	368.00	373.00	-1	4,708	-0.02%
2020/07/22	4	368.00	0	0.00	368.50	4	4,775	0.08%
2020/07/17	2	353.50	0	0.00	342.50	2	4,832	0.04%
2020/07/16	8	355.00	0	0.00	350.50	8	4,842	0.17%
2020/07/10	8	356.00	0	0.00	359.50	8	4,898	0.16%
2020/07/07	12	345.58	0	0.00	343.50	12	4,697	0.26%
2020/07/06	6	341.00	0	0.00	350.00	6	4,628	0.13%
2020/07/03	2	333.50	0	0.00	333.50	2	4,587	0.04%
2020/06/30	65	299.95	0	0.00	299.00	65	4,513	1.44%
2020/06/29	42	298.65	0	0.00	297.50	42	4,618	0.91%
2020/06/24	16	303.63	0	0.00	306.50	16	4,616	0.35%
2020/06/23	22	301.73	0	0.00	295.00	22	4,646	0.47%
2020/06/19	68	295.00	9	291.00	295.00	59	4,726	1.25%
2020/06/18	3	286.00	10	285.50	286.00	-7	4,719	-0.15%
2020/06/17	0	0.00	23	281.37	284.50	-23	4,758	-0.48%
2020/06/15	0	0.00	6	275.33	272.00	-6	4,847	-0.12%
2020/06/12	0	0.00	6	267.33	270.50	-6	4,888	-0.12%
2020/06/11	17	273.44	1	273.50	273.50	16	4,943	0.32%
2020/06/10	20	273.40	0	0.00	273.50	20	4,999	0.40%
2020/06/05	64	268.98	0	0.00	269.50	64	5,147	1.24%
2020/06/04	24	267.92	0	0.00	268.00	24	5,185	0.46%
2020/06/03	28	268.82	0	0.00	266.00	28	5,194	0.54%
2020/06/01	34	267.13	0	0.00	269.50	34	5,138	0.66%
2020/05/29	3	258.50	0	0.00	258.50	3	5,054	0.06%
2020/05/26	18	251.00	0	0.00	251.00	18	5,116	0.35%
2020/05/25	2	246.50	5	243.20	247.00	-3	5,152	-0.06%
2020/05/22	0	0.00	32	251.34	246.50	-32	5,127	-0.62%
2020/05/21	10	258.00	0	0.00	260.50	10	5,058	0.20%
2020/05/20	2	255.50	0	0.00	255.50	2	4,996	0.04%
2020/05/19	15	260.47	0	0.00	256.00	15	4,936	0.30%
2020/05/18	0	0.00	5	251.00	250.00	-5	4,783	-0.10%
2020/05/14	0	0.00	10	246.00	246.00	-10	4,680	-0.21%
2020/05/12	0	0.00	23	245.72	244.00	-23	4,640	-0.50%
2020/05/11	9	250.50	0	0.00	250.00	9	4,634	0.19%
2020/05/08	14	250.50	0	0.00	250.50	14	4,630	0.30%
2020/05/06	5	243.00	6	244.50	243.50	-1	4,571	-0.02%
2020/05/04	0	0.00	23	243.46	242.00	-23	4,605	-0.50%
2020/04/30	9	253.72	0	0.00	257.50	9	4,468	0.20%
2020/04/29	42	246.46	0	0.00	246.50	42	4,413	0.95%
2020/04/27	18	236.50	0	0.00	236.00	18	4,386	0.41%
2020/04/24	0	0.00	12	232.75	231.50	-12	4,312	-0.28%
2020/04/22	2	241.00	10	235.90	241.00	-8	4,371	-0.18%
2020/04/21	6	235.50	0	0.00	233.50	6	4,297	0.14%
2020/04/20	2	233.00	0	0.00	233.00	2	4,310	0.05%
2020/04/17	23	234.61	20	228.45	230.50	3	4,321	0.07%
2020/04/16	0	0.00	4	224.50	222.50	-4	4,218	-0.09%
2020/04/15	0	0.00	7	223.00	224.50	-7	4,228	-0.17%
2020/04/14	26	224.08	0	0.00	223.00	26	4,233	0.61%
2020/04/08	33	218.09	0	0.00	218.00	33	4,374	0.75%
2020/04/07	10	221.55	0	0.00	219.50	10	4,349	0.23%
2020/04/06	32	217.66	0	0.00	220.00	32	4,294	0.75%
2020/04/01	0	0.00	8	210.50	213.00	-8	4,264	-0.19%
2020/03/30	0	0.00	16	197.75	199.00	-16	4,068	-0.39%
2020/03/26	15	196.20	0	0.00	201.00	15	3,918	0.38%
2020/03/25	7	193.07	2	191.50	191.00	5	3,879	0.13%
2020/03/24	53	178.64	0	0.00	178.00	53	3,862	1.37%
2020/03/23	0	0.00	28	169.36	168.50	-28	3,868	-0.72%
2020/03/20	16	170.50	3	171.50	171.00	13	3,929	0.33%
2020/03/19	515	164.57	113	165.90	162.00	402	3,879	10.36%	大買/大賣/鉅額交易
2020/03/18	16	184.63	128	182.71	180.00	-112	3,777	-2.97%	大賣/鉅額交易
2020/03/17	1	188.50	37	186.81	184.50	-36	3,724	-0.97%
2020/03/16	0	0.00	27	190.93	187.00	-27	3,647	-0.74%
2020/03/13	44	199.17	69	191.64	201.50	-25	3,552	-0.70%
2020/03/12	14	204.79	99	207.21	205.00	-85	3,481	-2.44%
2020/03/11	0	0.00	21	227.40	225.00	-21	3,406	-0.62%
2020/03/10	12	228.50	0	0.00	228.00	12	3,399	0.35%
2020/03/09	2	231.50	31	230.56	229.50	-29	3,361	-0.86%
2020/03/06	0	0.00	14	236.71	236.00	-14	3,333	-0.42%
2020/03/04	18	229.33	0	0.00	229.00	18	3,339	0.54%
2020/03/03	0	0.00	14	229.14	228.50	-14	3,323	-0.42%
2020/03/02	15	225.50	0	0.00	225.00	15	3,316	0.45%
2020/02/27	62	228.94	22	231.32	225.00	40	3,275	1.22%
2020/02/26	13	235.50	14	233.21	236.00	-1	3,258	-0.03%
2020/02/25	8	240.50	3	239.00	239.00	5	3,232	0.15%
2020/02/24	0	0.00	19	242.34	239.00	-19	3,208	-0.59%
2020/02/21	0	0.00	2	247.00	245.50	-2	3,223	-0.06%
2020/02/20	0	0.00	16	254.25	249.50	-16	3,277	-0.49%
2020/02/19	16	254.41	0	0.00	254.50	16	3,262	0.49%
2020/02/18	0	0.00	26	253.71	252.00	-26	3,286	-0.79%
2020/02/14	8	258.13	0	0.00	257.00	8	3,306	0.24%
2020/02/13	7	253.00	7	251.71	253.00	0	3,304	0.00%
2020/02/11	17	247.91	0	0.00	248.00	17	3,291	0.52%
2020/02/07	0	0.00	10	252.20	249.50	-10	3,395	-0.29%
2020/02/06	15	256.97	0	0.00	257.50	15	3,419	0.44%
2020/02/05	12	243.50	10	247.70	244.00	2	3,437	0.06%
2020/02/04	0	0.00	8	244.00	248.00	-8	3,449	-0.23%
2020/02/03	21	239.83	0	0.00	243.50	21	3,474	0.60%
2020/01/31	0	0.00	6	245.50	247.50	-6	3,468	-0.17%
2020/01/30	16	249.00	31	251.69	245.00	-15	3,478	-0.43%
2020/01/20	26	261.77	0	0.00	260.50	26	3,428	0.76%
2020/01/16	2	257.50	0	0.00	257.50	2	3,395	0.06%
2020/01/15	0	0.00	19	255.08	254.00	-19	3,396	-0.56%
2020/01/14	10	258.90	2	261.50	261.50	8	3,417	0.23%
2020/01/13	32	254.28	0	0.00	257.50	32	3,384	0.95%
2020/01/09	18	245.08	0	0.00	246.00	18	3,405	0.53%
2020/01/06	0	0.00	6	245.00	243.50	-6	3,411	-0.18%
2020/01/03	0	0.00	2	243.50	250.00	-2	3,448	-0.06%
2020/01/02	0	0.00	10	237.50	248.50	-10	3,418	-0.29%
2019/12/30	0	0.00	16	235.69	236.00	-16	3,539	-0.45%
2019/12/27	12	239.00	0	0.00	239.00	12	3,598	0.33%
2019/12/26	12	234.67	0	0.00	235.50	12	3,657	0.33%
2019/12/24	18	236.53	2	237.00	236.00	16	3,773	0.42%
2019/12/23	14	238.21	0	0.00	238.00	14	3,910	0.36%
2019/12/20	62	238.63	0	0.00	239.50	62	3,953	1.57%
2019/12/19	12	239.67	0	0.00	239.00	12	4,001	0.30%
2019/12/18	8	247.38	0	0.00	248.00	8	4,006	0.20%
2019/12/17	25	248.92	0	0.00	250.00	25	3,983	0.63%
2019/12/16	28	237.04	0	0.00	239.00	28	3,953	0.71%
2019/12/13	32	233.91	0	0.00	234.00	32	4,023	0.80%
2019/12/12	107	234.34	0	0.00	232.50	107	4,068	2.63%	大買/鉅額交易
2019/12/05	4	223.00	0	0.00	223.50	4	4,116	0.10%
2019/12/04	0	0.00	11	224.00	225.00	-11	4,096	-0.27%
2019/11/29	0	0.00	9	237.00	230.50	-9	4,207	-0.21%
2019/11/27	0	0.00	6	237.50	238.50	-6	4,273	-0.14%
2019/11/26	7	232.79	73	231.84	234.50	-66	4,306	-1.53%
2019/11/25	8	236.50	0	0.00	233.00	8	4,365	0.18%
2019/11/20	0	0.00	9	229.50	230.50	-9	4,425	-0.20%
2019/11/15	5	225.50	0	0.00	226.00	5	4,529	0.11%
2019/11/08	4	225.00	0	0.00	225.00	4	4,597	0.09%
2019/11/07	0	0.00	18	227.94	228.00	-18	4,626	-0.39%
2019/11/06	3	229.50	0	0.00	231.00	3	4,572	0.07%
2019/11/05	12	227.50	0	0.00	228.50	12	4,557	0.26%
2019/11/04	4	224.00	0	0.00	224.00	4	4,552	0.09%
2019/10/31	43	227.15	0	0.00	226.50	43	4,640	0.93%
2019/10/30	11	226.36	0	0.00	226.00	11	4,746	0.23%
2019/10/29	9	227.72	0	0.00	226.50	9	4,812	0.19%
2019/10/25	8	230.00	0	0.00	230.00	8	4,904	0.16%
2019/10/24	24	237.08	0	0.00	237.50	24	4,895	0.49%
2019/10/22	16	230.63	0	0.00	230.00	16	4,964	0.32%
2019/10/21	28	232.14	0	0.00	232.00	28	4,992	0.56%
2019/10/17	50	234.47	0	0.00	236.50	50	4,996	1.00%
2019/10/16	0	0.00	2	230.50	229.00	-2	4,983	-0.04%
2019/10/14	20	231.00	0	0.00	228.00	20	4,948	0.40%
2019/10/09	0	0.00	5	233.80	230.50	-5	4,931	-0.10%
2019/10/03	0	0.00	23	234.37	236.00	-23	4,977	-0.46%
2019/09/26	0	0.00	2	232.50	233.50	-2	4,924	-0.04%
2019/09/24	12	229.00	0	0.00	228.50	12	4,868	0.25%
2019/09/20	0	0.00	58	223.00	223.00	-58	4,941	-1.17%
2019/09/18	0	0.00	10	221.50	222.00	-10	4,875	-0.21%
2019/09/12	11	215.68	0	0.00	215.50	11	4,817	0.23%
2019/09/11	34	214.54	0	0.00	215.00	34	4,858	0.70%
2019/09/06	12	218.00	0	0.00	216.50	12	4,948	0.24%
2019/09/04	11	218.18	0	0.00	220.00	11	5,062	0.22%
2019/08/30	26	212.08	0	0.00	215.00	26	5,211	0.50%
2019/08/28	2	202.00	2	202.00	203.00	0	5,235	0.00%
2019/08/27	6	205.50	0	0.00	205.50	6	5,257	0.11%
2019/08/26	0	0.00	1	208.50	206.50	-1	5,258	-0.02%
2019/08/16	0	0.00	2	207.50	206.00	-2	5,411	-0.04%
2019/08/15	0	0.00	6	207.50	207.50	-6	5,480	-0.11%
2019/08/13	0	0.00	3	208.50	208.50	-3	5,522	-0.05%
2019/08/07	0	0.00	18	205.67	204.50	-18	5,655	-0.32%
2019/08/06	0	0.00	6	205.00	205.00	-6	5,659	-0.11%
2019/08/05	0	0.00	40	206.95	203.50	-40	5,660	-0.71%
2019/08/02	0	0.00	22	208.59	207.00	-22	5,649	-0.39%
2019/08/01	0	0.00	25	213.08	215.00	-25	5,539	-0.45%
2019/07/31	0	0.00	34	209.53	209.50	-34	5,524	-0.62%
2019/07/23	4	230.00	0	0.00	226.00	4	5,628	0.07%
2019/07/19	29	223.72	5	226.50	226.50	24	5,531	0.43%
2019/07/18	3	219.00	0	0.00	219.00	3	5,510	0.05%
2019/07/15	0	0.00	8	220.69	226.00	-8	5,528	-0.14%
2019/07/12	3	225.50	12	225.50	225.50	-9	5,548	-0.16%
2019/07/11	12	223.50	0	0.00	221.00	12	5,503	0.22%
2019/07/09	0	0.00	2	224.00	227.00	-2	5,281	-0.04%
2019/07/08	0	0.00	10	229.00	226.00	-10	5,268	-0.19%
2019/07/05	4	229.13	0	0.00	230.00	4	5,309	0.08%
2019/07/04	24	234.08	0	0.00	231.00	24	5,262	0.46%
2019/07/03	0	0.00	7	235.00	234.50	-7	5,226	-0.13%
2019/06/28	0	0.00	17	230.38	228.50	-17	5,176	-0.33%
2019/06/26	0	0.00	8	221.00	223.50	-8	5,014	-0.16%
2019/06/25	8	221.00	0	0.00	221.00	8	5,004	0.16%
2019/06/21	4	229.75	14	229.50	229.50	-10	4,946	-0.20%
2019/06/20	37	227.28	0	0.00	228.50	37	4,888	0.76%
2019/06/19	13	225.88	0	0.00	227.00	13	4,870	0.27%
2019/06/18	10	223.45	0	0.00	221.00	10	4,838	0.21%
2019/06/17	4	220.50	0	0.00	221.00	4	4,833	0.08%
2019/06/14	22	221.09	0	0.00	221.50	22	4,904	0.45%
2019/06/13	0	0.00	33	221.47	221.00	-33	4,860	-0.68%
2019/06/12	1	219.50	6	219.50	220.00	-5	4,823	-0.10%
2019/06/10	20	213.38	0	0.00	218.50	20	4,648	0.43%
2019/06/05	27	208.46	0	0.00	205.50	27	4,532	0.60%
2019/06/04	5	205.50	0	0.00	205.50	5	4,554	0.11%
2019/06/03	0	0.00	4	206.00	206.00	-4	4,521	-0.09%
2019/05/31	2	202.50	9	200.00	200.00	-7	4,431	-0.16%
2019/05/30	33	197.00	18	197.22	195.00	15	4,400	0.34%
2019/05/27	22	192.61	16	192.00	189.00	6	4,352	0.14%
2019/05/24	2	202.50	0	0.00	202.00	2	4,257	0.05%
2019/05/23	20	206.80	0	0.00	206.00	20	4,238	0.47%
2019/05/22	0	0.00	32	211.63	211.00	-32	4,229	-0.76%
2019/05/21	5	201.40	2	200.50	200.50	3	4,195	0.07%
2019/05/20	3	205.00	29	202.43	206.50	-26	4,190	-0.62%
2019/05/17	1	210.50	36	209.43	210.50	-35	4,158	-0.84%
2019/05/16	6	215.00	14	223.93	215.00	-8	4,159	-0.19%
2019/05/15	0	0.00	22	222.41	226.00	-22	4,189	-0.53%
2019/05/14	0	0.00	4	218.00	219.00	-4	4,210	-0.09%
2019/05/07	5	232.50	0	0.00	232.50	5	4,217	0.12%
2019/05/06	0	0.00	23	217.22	220.50	-23	4,181	-0.55%
2019/05/03	0	0.00	11	213.05	219.00	-11	4,168	-0.26%
2019/04/15	1	194.00	0	0.00	193.50	1	4,004	0.02%
2019/04/12	2	191.50	0	0.00	191.50	2	4,006	0.05%
2019/04/11	3	193.00	0	0.00	193.00	3	3,982	0.08%
2019/03/29	2	182.00	0	0.00	182.00	2	3,739	0.05%
2019/03/15	0	0.00	4	168.50	168.50	-4	3,652	-0.11%
2019/03/07	5	166.00	0	0.00	166.00	5	3,634	0.14%
2019/03/05	0	0.00	153	170.74	173.50	-153	3,795	-4.03%	大賣/鉅額交易
2019/02/22	0	0.00	12	173.42	173.00	-12	3,611	-0.33%
2019/02/20	1	173.00	0	0.00	173.00	1	3,553	0.03%
2019/02/18	10	174.40	0	0.00	173.50	10	3,471	0.29%
2019/02/12	9	172.00	0	0.00	172.00	9	3,290	0.27%
2019/02/11	26	162.23	0	0.00	163.50	26	3,199	0.81%
2019/01/30	6	163.50	0	0.00	163.50	6	3,116	0.19%
2019/01/29	47	159.43	0	0.00	160.00	47	3,024	1.55%
2019/01/28	6	154.50	0	0.00	155.00	6	2,976	0.20%
2019/01/25	8	156.50	0	0.00	156.50	8	3,021	0.26%
2019/01/21	2	150.00	0	0.00	150.00	2	3,065	0.07%
2019/01/18	1	152.50	0	0.00	152.50	1	3,080	0.03%
2019/01/14	0	0.00	6	146.50	146.50	-6	2,893	-0.21%
2019/01/11	12	146.00	0	0.00	146.50	12	2,894	0.41%
2019/01/10	0	0.00	4	145.00	145.00	-4	2,855	-0.14%
2019/01/07	36	139.78	0	0.00	139.50	36	2,812	1.28%
2019/01/04	0	0.00	8	139.50	139.50	-8	2,831	-0.28%
2019/01/02	5	143.90	26	138.04	137.50	-21	2,918	-0.72%
2018/12/28	1	142.00	0	0.00	143.00	1	2,983	0.03%
2018/12/25	0	0.00	2	140.50	140.50	-2	3,138	-0.06%
2018/12/21	0	0.00	49	141.00	141.00	-49	3,259	-1.50%
2018/12/20	7	146.50	10	144.90	146.00	-3	3,253	-0.09%
2018/12/19	7	145.00	0	0.00	145.00	7	3,229	0.22%
2018/12/14	0	0.00	10	144.70	145.00	-10	3,288	-0.30%
2018/12/04	0	0.00	9	141.00	141.00	-9	3,352	-0.27%
2018/11/29	0	0.00	266	140.37	141.00	-266	3,269	-8.14%	大賣/鉅額交易
2018/11/27	0	0.00	3	126.00	126.00	-3	3,047	-0.10%
2018/11/21	0	0.00	10	125.00	125.00	-10	3,103	-0.32%
2018/11/13	0	0.00	11	124.00	124.00	-11	3,041	-0.36%
2018/11/08	14	127.07	0	0.00	127.50	14	3,112	0.45%
2018/11/01	0	0.00	6	128.00	128.00	-6	3,417	-0.18%
2018/10/31	0	0.00	3	124.00	124.00	-3	3,442	-0.09%
2018/10/17	0	0.00	3	112.50	113.50	-3	3,615	-0.08%
2018/10/16	0	0.00	33	109.77	110.00	-33	3,603	-0.92%
2018/10/15	7	107.50	0	0.00	107.50	7	3,583	0.20%
2018/10/12	0	0.00	9	107.50	107.50	-9	3,554	-0.25%
2018/10/11	0	0.00	145	104.50	105.00	-145	3,528	-4.11%	大賣/鉅額交易
2018/10/09	0	0.00	20	109.30	109.50	-20	3,469	-0.58%
2018/10/08	0	0.00	32	111.38	111.00	-32	3,422	-0.93%
2018/10/05	0	0.00	26	116.23	116.00	-26	3,339	-0.78%
2018/10/04	0	0.00	25	127.00	126.50	-25	3,242	-0.77%
2018/09/28	29	136.00	8	135.88	136.00	21	3,097	0.68%
2018/09/27	11	134.00	0	0.00	134.00	11	3,058	0.36%
2018/09/25	6	137.50	0	0.00	135.50	6	3,022	0.20%
2018/09/20	6	140.00	0	0.00	140.00	6	2,944	0.20%
2018/09/04	0	0.00	100	144.90	146.00	-100	2,707	-3.69%
2018/08/20	30	137.80	0	0.00	138.00	30	2,493	1.20%
2018/08/08	16	140.00	0	0.00	143.00	16	2,079	0.77%
2018/08/07	3	136.00	0	0.00	136.00	3	1,891	0.16%
2018/07/31	4	122.00	0	0.00	123.00	4	1,425	0.28%
2018/07/27	25	124.16	0	0.00	124.50	25	1,428	1.75%
2018/07/24	10	120.50	0	0.00	120.50	10	1,495	0.67%
2018/07/20	4	123.00	0	0.00	123.50	4	1,648	0.24%
2018/07/19	5	122.00	0	0.00	122.00	5	1,751	0.29%
2018/06/22	0	0.00	12	114.50	114.50	-12	2,141	-0.56%
2018/06/20	7	114.00	0	0.00	114.00	7	2,156	0.32%
2018/06/19	0	0.00	13	112.81	114.00	-13	2,151	-0.60%
2018/06/06	7	116.36	0	0.00	115.00	7	2,152	0.33%
2018/06/05	6	116.42	0	0.00	115.50	6	2,169	0.28%
2018/05/11	16	114.00	0	0.00	113.50	16	2,528	0.63%
2018/05/03	0	0.00	24	112.35	112.00	-24	2,630	-0.91%
2018/05/02	0	0.00	58	112.79	113.00	-58	2,642	-2.19%
2018/04/30	10	113.00	0	0.00	113.00	10	2,631	0.38%
2018/04/27	0	0.00	5	110.30	109.50	-5	2,621	-0.19%
2018/04/26	0	0.00	19	112.32	113.00	-19	2,565	-0.74%
2018/04/20	9	128.00	0	0.00	128.00	9	2,370	0.38%
2018/04/19	1	130.50	0	0.00	132.50	1	2,359	0.04%
2018/04/12	0	0.00	2	130.50	130.50	-2	2,239	-0.09%
2018/04/03	0	0.00	13	127.65	128.00	-13	2,093	-0.62%
2018/03/30	3	127.17	0	0.00	129.00	3	2,011	0.15%
2018/03/29	0	0.00	6	125.67	125.50	-6	1,988	-0.30%
2018/03/27	4	123.88	0	0.00	123.50	4	1,988	0.20%
2018/03/23	0	0.00	8	120.50	120.50	-8	1,998	-0.40%
2018/03/09	1	114.00	0	0.00	114.00	1	1,898	0.05%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/03/07	2	113.00	0	0.00	113.00	2	1,890	0.11%
2018/03/06	19	113.39	0	0.00	113.50	19	1,931	0.98%
2018/03/05	0	0.00	2	113.50	112.50	-2	1,946	-0.10%
2018/03/02	0	0.00	3	114.17	113.50	-3	1,945	-0.15%
2018/03/01	0	0.00	8	115.50	115.50	-8	1,934	-0.41%
2018/02/27	4	116.50	0	0.00	116.00	4	1,922	0.21%
2018/02/23	1	112.50	1	112.50	112.50	0	1,894	0.00%
2018/02/22	14	112.50	20	112.20	112.50	-6	1,911	-0.31%
2018/02/21	18	114.92	4	115.00	115.00	14	1,891	0.74%
2018/02/12	0	0.00	28	111.07	111.00	-28	1,855	-1.51%
2018/02/09	0	0.00	48	109.38	109.00	-48	1,851	-2.59%
2018/02/07	0	0.00	42	112.79	112.00	-42	1,815	-2.31%
2018/02/06	19	108.21	113	108.68	108.00	-94	1,787	-5.26%	大賣/
2018/02/05	0	0.00	7	113.36	114.00	-7	1,710	-0.41%
2018/01/31	4	116.63	0	0.00	116.50	4	1,706	0.23%
2018/01/29	0	0.00	5	124.00	124.50	-5	1,688	-0.30%
2018/01/26	5	125.50	0	0.00	126.00	5	1,684	0.30%
2018/01/18	3	119.50	0	0.00	119.50	3	1,802	0.17%
2018/01/04	0	0.00	2	109.50	110.50	-2	1,768	-0.11%