台達電 (2308)-第一金-高雄券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
298.5
漲跌
▼10.5
漲幅
-3.40%
成交量
13,718張
產業
上市電子零組件類股
2193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

台達電 (2308)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/19	4.1	301.83	1	298.50	298.50	3.1	11,655	0.03%
2024/04/18	1.1	305.51	1.7	308.15	309.00	-0.6	11,503	-0.01%
2024/04/17	2.4	297.46	1.2	299.54	300.50	1.2	11,382	0.01%
2024/04/16	105.4	294.61	1	294.00	293.00	104.4	11,428	0.91%	大買/鉅額交易
2024/04/15	54.5	308.11	0	0.00	308.00	54.5	11,364	0.48%
2024/04/12	1.1	318.45	1	317.50	317.00	0.1	11,250	0.00%
2024/04/11	109.5	318.49	0.4	319.19	319.50	109.1	11,177	0.98%	大買/鉅額交易
2024/04/10	54.7	330.19	0	0.00	328.00	54.7	10,983	0.50%
2024/04/09	109.1	331.29	17	331.94	334.00	92.1	10,950	0.84%	大買/
2024/04/08	2.1	340.12	9.1	335.22	334.00	-7	10,910	-0.06%
2024/04/03	2.1	333.03	0	0.00	332.00	2.1	10,795	0.02%
2024/04/02	6.2	334.49	5	337.69	338.00	1.1	10,773	0.01%
2024/04/01	63.8	334.91	2.3	335.01	334.50	61.5	10,704	0.57%
2024/03/29	4	343.50	1	341.54	341.00	3	10,582	0.03%
2024/03/28	2	341.75	2.4	342.28	342.50	-0.4	10,405	0.00%
2024/03/27	36.2	338.43	1.1	341.04	341.50	35.1	10,303	0.34%
2024/03/26	102.5	344.22	1.5	344.00	343.50	101	10,120	1.00%	大買/鉅額交易
2024/03/25	3.3	354.16	5.4	360.75	352.50	-2.1	9,830	-0.02%
2024/03/22	3.4	354.50	40.3	356.40	358.00	-36.9	9,577	-0.39%
2024/03/21	4.2	331.66	8.3	331.35	338.00	-4.2	8,616	-0.05%
2024/03/20	1	319.91	2	317.50	316.00	-1	8,247	-0.01%
2024/03/19	1.2	309.61	4.2	317.14	320.00	-3	8,104	-0.04%
2024/03/15	2.4	304.43	3.1	305.68	303.00	-0.7	7,937	-0.01%
2024/03/14	2.1	315.81	9	310.83	310.50	-6.9	7,801	-0.09%
2024/03/13	4.5	313.56	1.7	314.98	314.50	2.8	7,698	0.04%
2024/03/12	2	314.75	0	316.50	312.50	2	7,540	0.03%
2024/03/11	1	306.50	0.2	310.00	308.00	0.8	7,417	0.01%
2024/03/08	3.5	306.04	5.5	312.02	312.00	-2	7,338	-0.03%
2024/03/07	8.6	296.19	0.1	298.00	297.00	8.5	6,824	0.12%
2024/03/06	1	290.00	3	295.17	295.00	-2	6,725	-0.03%
2024/03/05	32.4	290.06	0	291.00	290.50	32.4	6,720	0.48%
2024/03/04	65	294.48	5	296.30	293.50	60	6,654	0.90%
2024/03/01	1.3	292.06	0	0.00	293.50	1.3	6,504	0.02%
2024/02/29	1	292.51	1	294.49	294.50	0	6,488	0.00%
2024/02/27	2.5	292.15	2	288.75	289.00	0.5	6,458	0.01%
2024/02/26	1.1	294.36	1.2	294.50	295.00	-0.1	6,412	0.00%
2024/02/23	30.1	292.01	10.1	294.50	292.50	20.1	6,404	0.31%
2024/02/22	0.1	292.50	12.1	293.29	293.50	-12	6,351	-0.19%
2024/02/19	0	293.45	0	0.00	292.00	0	6,335	0.00%
2024/02/16	1.1	290.14	0	291.50	291.50	1.1	6,385	0.02%
2024/02/15	2.5	286.32	0.4	288.39	284.50	2	6,357	0.03%
2024/02/02	2.2	287.91	0	0.00	286.00	2.2	6,115	0.04%
2024/02/01	0	284.50	1.1	284.04	285.00	-1	6,110	-0.02%
2024/01/31	3.2	281.34	0	0.00	280.00	3.2	6,117	0.05%
2024/01/30	33.5	286.17	0	0.00	286.00	33.5	5,976	0.56%
2024/01/29	0.5	291.01	1	292.50	293.00	-0.5	6,004	-0.01%
2024/01/26	1	289.50	1	288.00	287.50	0	6,080	0.00%
2024/01/25	1.3	285.91	0	0.00	284.00	1.3	6,156	0.02%
2024/01/24	5.2	291.38	1	292.00	289.00	4.2	6,165	0.07%
2024/01/23	10	292.45	0	0.00	293.50	10	6,207	0.16%
2024/01/22	10.4	289.46	11	291.55	291.00	-0.6	6,166	-0.01%
2024/01/19	0	283.63	0	0.00	285.00	0	6,104	0.00%
2024/01/18	5.5	279.25	0	0.00	277.00	5.5	6,107	0.09%
2024/01/17	38.2	280.39	0.1	282.00	279.50	38.1	6,057	0.63%
2024/01/16	3.9	289.99	0	0.00	289.50	3.9	5,892	0.07%
2024/01/15	1	296.00	0	297.00	295.50	1	5,752	0.02%
2024/01/12	3.1	292.08	1	293.00	293.50	2.1	5,865	0.04%
2024/01/11	5.1	292.64	0	0.00	293.00	5.1	5,862	0.09%
2024/01/10	4.9	290.61	0	0.00	291.00	4.9	5,843	0.08%
2024/01/09	7.2	298.90	0	0.00	295.50	7.2	5,702	0.13%
2024/01/05	0	306.00	0.1	306.00	304.50	-0.1	5,659	0.00%
2024/01/04	1.1	304.98	0	0.00	304.00	1.1	5,688	0.02%
2024/01/03	52.1	303.82	0	0.00	304.50	52.1	5,779	0.90%
2024/01/02	0.1	310.29	1	310.50	310.00	-0.9	5,754	-0.02%
2023/12/29	0	313.00	0	312.50	313.50	0	5,791	0.00%
2023/12/28	1.1	313.02	0	314.00	313.00	1	5,826	0.02%
2023/12/27	1.1	312.53	2	312.50	313.00	-0.9	5,883	-0.02%
2023/12/26	9.1	310.17	1	310.00	310.50	8.1	5,907	0.14%
2023/12/21	1	304.02	0	305.43	303.50	1	6,072	0.02%
2023/12/20	3	306.00	3	305.00	305.50	0	6,150	0.00%
2023/12/19	8	304.12	0	0.00	302.50	8	6,138	0.13%
2023/12/18	0.1	308.56	0	0.00	307.00	0.1	6,178	0.00%
2023/12/15	2	313.75	1	314.00	313.00	1	6,146	0.02%
2023/12/14	1	304.00	0	307.00	305.50	1	6,008	0.02%
2023/12/13	0.2	301.76	0	0.00	303.00	0.2	6,011	0.00%
2023/12/12	4.7	303.07	0	0.00	301.00	4.7	5,999	0.08%
2023/12/11	0	310.38	0	0.00	310.50	0	5,934	0.00%
2023/12/08	0	0.00	0.2	313.50	312.50	-0.2	5,941	0.00%
2023/12/07	0.3	312.67	0	0.00	311.00	0.3	5,973	0.00%
2023/12/06	0.2	311.91	0	0.00	310.00	0.2	6,025	0.00%
2023/12/05	32.2	312.15	0	0.00	310.50	32.2	6,011	0.54%
2023/12/01	0	318.50	0	316.50	319.50	0	6,001	0.00%
2023/11/30	0	317.50	0	317.00	316.50	0	5,996	0.00%
2023/11/29	0	0.00	0.1	320.00	317.00	-0.1	5,930	0.00%
2023/11/28	0	318.50	1.2	319.67	318.50	-1.2	5,893	-0.02%
2023/11/27	1	314.00	0	0.00	314.50	1	5,879	0.02%
2023/11/24	0.3	317.28	5.3	318.96	316.50	-5	5,880	-0.09%
2023/11/22	1	307.50	0	0.00	307.50	1	5,845	0.02%
2023/11/21	0	311.00	0	309.50	310.50	0	5,871	0.00%
2023/11/17	2	305.29	0	307.50	305.00	2	5,912	0.03%
2023/11/16	0.3	305.95	0	0.00	305.00	0.3	5,923	0.01%
2023/11/15	1.1	307.03	0	0.00	306.50	1.1	5,902	0.02%
2023/11/14	1	298.00	0	0.00	299.50	1	5,918	0.02%
2023/11/13	0.1	305.00	0	0.00	299.50	0.1	5,947	0.00%
2023/11/10	2	304.00	1	300.00	303.50	1	5,980	0.02%
2023/11/09	1	302.02	0	0.00	302.00	1	6,035	0.02%
2023/11/08	0.3	301.63	0	0.00	301.00	0.3	6,034	0.00%
2023/11/07	0	306.00	1	306.00	306.00	-1	6,042	-0.02%
2023/11/06	0.1	309.63	0	311.50	308.00	0.1	6,106	0.00%
2023/11/03	0	305.00	1.5	304.66	304.00	-1.5	6,010	-0.03%
2023/11/02	0.5	297.02	0	299.00	298.50	0.5	5,943	0.01%
2023/11/01	2	286.99	0	0.00	287.00	2	5,924	0.03%
2023/10/31	54.1	292.86	0	0.00	290.50	54.1	5,931	0.91%
2023/10/30	0	295.50	0	0.00	295.00	0	6,209	0.00%
2023/10/27	3.3	295.54	0	0.00	295.00	3.3	6,405	0.05%
2023/10/26	52	299.02	0	0.00	298.00	52	6,666	0.78%
2023/10/25	3.2	305.25	0	0.00	305.50	3.2	6,654	0.05%
2023/10/24	1	309.97	0	0.00	308.00	1	6,595	0.02%
2023/10/23	3	310.50	3	309.50	309.50	0	6,543	0.00%
2023/10/20	5	309.91	0	0.00	309.00	5	6,628	0.08%
2023/10/19	1.1	311.62	0	0.00	317.50	1.1	6,545	0.02%
2023/10/18	52.1	317.53	0	0.00	317.50	52.1	6,589	0.79%
2023/10/17	3	326.50	3	327.50	321.50	0	6,551	0.00%
2023/10/16	2	325.52	1	327.50	325.00	1	6,623	0.02%
2023/10/13	4.4	329.19	0	0.00	328.50	4.4	6,669	0.07%
2023/10/12	1.1	335.97	0	0.00	336.00	1.1	6,647	0.02%
2023/10/11	0.5	338.59	0	0.00	338.50	0.5	6,721	0.01%
2023/10/06	0.3	338.75	1	340.00	337.50	-0.7	6,828	-0.01%
2023/10/05	3.3	338.09	4	338.50	338.00	-0.7	6,899	-0.01%
2023/10/04	21	328.24	0	0.00	333.00	21	6,942	0.30%
2023/10/03	0	0.00	1	340.00	336.50	-1	6,933	-0.01%
2023/10/02	0	335.50	0	0.00	335.50	0	6,932	0.00%
2023/09/27	0	323.47	0	0.00	323.00	0	7,075	0.00%
2023/09/26	20	328.00	0	331.50	326.50	20	7,120	0.28%
2023/09/25	0	337.00	5	336.00	336.50	-5	7,247	-0.07%
2023/09/22	0	323.50	0	0.00	328.50	0	7,260	0.00%
2023/09/21	2	323.03	0	0.00	325.00	2	7,321	0.03%
2023/09/20	0.1	327.56	0	332.00	330.50	0	7,280	0.00%
2023/09/19	6.2	331.93	0	0.00	330.50	6.2	7,372	0.08%
2023/09/18	21.1	330.99	0	0.00	330.50	21.1	7,598	0.28%
2023/09/15	0	0.00	0	340.00	340.00	0	7,762	0.00%
2023/09/14	3	337.17	1.1	337.08	338.00	1.9	7,877	0.02%
2023/09/13	2	330.00	0	0.00	331.50	2	8,001	0.03%
2023/09/12	0	333.00	0	333.00	332.50	0	8,360	0.00%
2023/09/11	36.4	333.18	1	331.50	331.50	35.4	8,651	0.41%
2023/09/08	31.1	340.01	1	341.00	340.00	30.1	8,860	0.34%
2023/09/06	21.4	345.04	0	0.00	345.00	21.4	9,296	0.23%
2023/09/05	0	0.00	0.1	348.03	348.50	-0.1	9,306	0.00%
2023/09/04	0.2	344.24	0	0.00	346.00	0.2	9,405	0.00%
2023/09/01	0.2	347.98	0	0.00	346.00	0.2	9,557	0.00%
2023/08/31	0	346.88	0.2	348.50	346.00	-0.1	9,592	0.00%
2023/08/30	0	349.30	0	349.50	346.50	0	9,628	0.00%
2023/08/29	0	346.50	0	0.00	346.50	0	9,712	0.00%
2023/08/28	2.2	340.26	0	343.00	342.50	2.2	9,696	0.02%
2023/08/25	41.2	347.00	0	0.00	345.50	41.2	9,795	0.42%
2023/08/24	1	353.51	0	0.00	357.00	1	9,803	0.01%
2023/08/23	0.1	349.00	0.1	349.00	348.00	0	9,787	0.00%
2023/08/22	0	349.00	2	346.50	349.50	-2	9,963	-0.02%
2023/08/21	1	339.10	0	0.00	343.00	1	10,001	0.01%
2023/08/18	48.3	339.16	1	336.02	341.50	47.3	9,988	0.47%
2023/08/17	2	345.51	0	0.00	348.00	2	9,892	0.02%
2023/08/16	3.3	349.07	1	350.00	350.00	2.3	9,820	0.02%
2023/08/15	1	350.00	0	0.00	351.50	1	9,831	0.01%
2023/08/14	21.1	349.90	0	0.00	350.50	21.1	9,822	0.22%
2023/08/11	2	355.00	5	355.70	357.00	-3	9,848	-0.03%
2023/08/10	4	347.88	0	0.00	351.50	4	9,791	0.04%
2023/08/09	40.3	357.02	1	356.50	357.50	39.3	9,727	0.40%
2023/08/08	0	359.00	0.1	361.50	360.50	-0.1	9,738	0.00%
2023/08/07	0.1	366.58	0	0.00	363.50	0.1	9,713	0.00%
2023/08/04	0	361.50	0	0.00	361.50	0	9,620	0.00%
2023/08/02	38.2	361.69	7.3	373.49	361.00	30.9	9,505	0.32%
2023/08/01	4.2	373.24	1	375.00	372.50	3.2	9,159	0.03%
2023/07/31	9	377.61	7	379.86	365.50	2	8,946	0.02%
2023/07/28	2	366.50	0	363.50	366.50	2	8,651	0.02%
2023/07/27	0	359.50	0	0.00	358.50	0	8,573	0.00%
2023/07/26	0	363.00	1	361.00	360.50	-1	8,666	-0.01%
2023/07/25	2	369.00	4	367.63	364.00	-2	8,722	-0.02%
2023/07/24	3.1	356.50	0	0.00	361.00	3.1	8,664	0.04%
2023/07/21	0.1	357.33	1	347.00	359.50	-0.9	8,724	-0.01%
2023/07/20	0	0.00	1	357.50	356.50	-1	8,725	-0.01%
2023/07/19	11.8	359.21	0.1	365.50	357.00	11.7	8,726	0.13%
2023/07/18	5.1	366.45	2.3	366.12	365.50	2.9	8,706	0.03%
2023/07/17	1.2	365.39	0	0.00	368.50	1.2	8,665	0.01%
2023/07/14	1.3	366.81	0.1	367.50	368.00	1.2	8,671	0.01%
2023/07/13	3.2	370.61	6.7	374.85	370.50	-3.5	8,592	-0.04%
2023/07/12	0.3	364.90	0.3	363.80	363.00	0	8,481	0.00%
2023/07/11	0.5	355.64	1	353.50	359.50	-0.5	8,712	-0.01%
2023/07/10	0.1	350.31	0	0.00	348.50	0.1	8,663	0.00%
2023/07/07	2.2	349.30	2	350.25	348.00	0.2	8,645	0.00%
2023/07/06	7.1	356.48	1	354.00	354.00	6.1	8,604	0.07%
2023/07/05	1	367.00	2	365.50	366.00	-1	8,456	-0.01%
2023/07/04	4.1	366.46	2	368.00	367.00	2.1	8,386	0.02%
2023/07/03	2.3	359.91	6	355.33	362.50	-3.7	8,333	-0.04%
2023/06/30	0	343.00	1.2	341.58	344.50	-1.2	8,191	-0.01%
2023/06/29	1.2	349.59	6	351.17	349.50	-4.8	8,124	-0.06%
2023/06/28	1	347.00	2	347.00	347.00	-1	8,085	-0.01%
2023/06/27	8	348.44	2	349.75	345.00	6	8,099	0.07%
2023/06/26	9.2	348.62	2	348.51	348.00	7.2	8,031	0.09%
2023/06/21	2	362.50	2.1	363.81	364.00	-0.1	7,849	0.00%
2023/06/20	0.1	373.00	3	372.00	369.00	-2.9	7,663	-0.04%
2023/06/19	4.1	369.63	7.4	373.07	375.50	-3.3	7,520	-0.04%
2023/06/16	9.2	377.08	14.1	376.28	371.50	-4.8	7,356	-0.07%
2023/06/15	9	368.28	4.2	366.05	370.00	4.9	6,961	0.07%
2023/06/14	4	351.13	3	354.00	353.00	1	6,673	0.01%
2023/06/13	2	341.53	5.1	346.22	343.00	-3.1	6,422	-0.05%
2023/06/12	3	339.64	34.1	332.41	336.00	-31	6,199	-0.50%
2023/06/09	3	323.83	0	326.00	323.00	3	6,062	0.05%
2023/06/08	2	324.29	0	0.00	325.00	2	6,008	0.03%
2023/06/07	0	328.00	37.1	324.62	328.50	-37.1	5,959	-0.62%
2023/06/06	1	317.50	0.8	319.00	316.00	0.3	5,807	0.00%
2023/06/05	0.8	318.26	1.2	318.40	319.50	-0.5	5,826	-0.01%
2023/06/02	3	311.03	1.3	316.40	315.00	1.8	5,989	0.03%
2023/05/30	3	313.00	0	313.00	314.00	3	5,850	0.05%
2023/05/29	2	320.00	1	323.00	315.50	1	5,880	0.02%
2023/05/26	1	311.00	102	317.49	318.00	-101	5,899	-1.71%	大賣/鉅額交易
2023/05/25	1	306.03	4	307.13	308.00	-3	5,791	-0.05%
2023/05/24	0	0.00	0.1	303.50	305.00	-0.1	5,783	0.00%
2023/05/23	5	302.00	0	0.00	302.50	5	5,777	0.09%
2023/05/22	0	0.00	0.3	306.64	305.50	-0.3	5,764	-0.01%
2023/05/19	0	307.67	0	0.00	306.50	0	5,779	0.00%
2023/05/18	0	307.00	2	309.00	306.50	-2	5,779	-0.03%
2023/05/17	0	0.00	0	305.00	305.00	0	5,729	0.00%
2023/05/16	0	300.00	4	300.25	300.50	-4	5,684	-0.07%
2023/05/15	0.1	300.99	0	0.00	300.50	0.1	5,704	0.00%
2023/05/10	0	301.50	0	0.00	301.50	0	5,829	0.00%
2023/05/09	0.2	304.50	0	305.00	304.00	0.2	5,846	0.00%
2023/05/08	0	305.50	3	305.67	305.50	-3	5,872	-0.05%
2023/05/05	0	0.00	0	303.00	303.00	0	5,953	0.00%
2023/05/04	1	304.50	1	303.01	304.00	0	6,033	0.00%
2023/05/03	0	0.00	2	299.00	298.50	-2	6,051	-0.03%
2023/05/02	4	298.50	1	298.48	298.00	3	6,157	0.05%
2023/04/28	1.1	297.23	0	300.50	300.00	1.1	6,268	0.02%
2023/04/27	0.2	295.03	0	0.00	295.50	0.2	6,235	0.00%
2023/04/26	4.3	292.57	1	294.50	294.00	3.3	6,241	0.05%
2023/04/25	2.4	298.38	0	0.00	297.00	2.4	6,177	0.04%
2023/04/24	4	300.75	0	0.00	302.50	4	6,173	0.06%
2023/04/21	2	305.00	0	0.00	303.00	2	6,200	0.03%
2023/04/20	0	306.00	0	0.00	306.50	0	6,150	0.00%
2023/04/19	1.3	307.88	0	0.00	305.50	1.3	6,182	0.02%
2023/04/18	5	309.00	5	307.50	307.50	0	6,219	0.00%
2023/04/17	0.4	309.05	0	0.00	310.00	0.4	6,239	0.01%
2023/04/14	1	317.50	7.5	317.40	314.50	-6.5	6,200	-0.10%
2023/04/13	0.1	299.50	1	300.49	300.50	-0.9	5,923	-0.02%
2023/04/12	0	0.00	0.5	299.50	298.50	-0.5	5,907	-0.01%
2023/04/11	0.2	298.16	1	298.50	299.00	-0.8	5,890	-0.01%
2023/04/07	0.1	294.96	0	0.00	294.00	0.1	5,841	0.00%
2023/04/06	1	293.50	1	295.00	294.50	0	5,812	0.00%
2023/03/31	1	297.50	4	299.75	301.00	-3	5,773	-0.05%
2023/03/30	0	0.00	0.1	296.00	295.50	-0.1	5,729	0.00%
2023/03/29	0.2	296.01	0	0.00	295.50	0.2	5,736	0.00%
2023/03/28	0.1	298.05	0	0.00	298.50	0.1	5,722	0.00%
2023/03/27	0.1	299.50	0	0.00	300.00	0.1	5,663	0.00%
2023/03/24	0	299.50	3.1	299.83	300.50	-3	5,686	-0.05%
2023/03/22	0	0.00	2	297.00	295.00	-2	5,693	-0.04%
2023/03/21	0	0.00	11	293.36	293.00	-11	5,745	-0.19%
2023/03/17	0.1	287.64	0	0.00	286.50	0.1	5,758	0.00%
2023/03/16	60	285.50	2	288.50	286.50	58	5,757	1.01%
2023/03/15	1.1	290.00	2	291.00	289.00	-0.9	5,803	-0.02%
2023/03/14	6.2	285.68	0	0.00	285.00	6.2	5,821	0.11%
2023/03/10	2	290.50	1	290.50	290.00	1	5,743	0.02%
2023/03/09	4	296.25	0	297.00	295.50	4	5,756	0.07%
2023/03/07	7.4	300.47	101.2	301.56	301.50	-93.8	5,820	-1.61%	大賣/
2023/03/06	0	290.50	0.1	291.50	290.00	-0.1	5,662	0.00%
2023/03/03	0.1	291.27	0.1	289.00	288.00	0	5,664	0.00%
2023/03/02	3.1	288.70	0	0.00	289.50	3.1	5,714	0.05%
2023/02/24	4.2	289.43	0	0.00	286.50	4.2	5,699	0.07%
2023/02/23	3	289.84	0	0.00	290.00	3	5,649	0.05%
2023/02/22	0.1	292.09	0	0.00	290.00	0.1	5,588	0.00%
2023/02/21	2.3	297.87	0	0.00	297.50	2.3	5,550	0.04%
2023/02/20	2	295.00	0	0.00	295.00	2	5,656	0.04%
2023/02/16	0	0.00	2	296.50	299.00	-2	5,823	-0.03%
2023/02/15	1	291.50	0	0.00	293.00	1	5,936	0.02%
2023/02/14	0	0.00	0.7	294.50	294.00	-0.7	5,917	-0.01%
2023/02/13	0	0.00	2	295.00	294.00	-2	5,943	-0.03%
2023/02/10	2	293.26	1	293.01	294.00	1	5,965	0.02%
2023/02/09	4.3	291.58	1	293.00	292.00	3.3	5,975	0.06%
2023/02/08	1	296.01	0	297.50	296.00	1	5,896	0.02%
2023/02/07	0.1	295.53	0	0.00	296.00	0.1	5,855	0.00%
2023/02/06	2	298.00	1	298.50	297.00	1	5,927	0.02%
2023/02/03	1	298.00	3	299.83	301.50	-2	5,966	-0.03%
2023/02/02	0.1	294.50	3	297.00	298.00	-2.9	5,943	-0.05%
2023/02/01	0	0.00	5	294.00	294.50	-5	5,918	-0.08%
2023/01/31	0	290.00	1.1	290.01	289.00	-1	5,901	-0.02%
2023/01/30	0	0.00	1.4	287.95	288.50	-1.4	5,870	-0.02%
2023/01/17	0.1	286.00	0.2	286.58	286.00	-0.1	5,796	0.00%
2023/01/16	0.2	282.75	1.2	282.58	281.50	-1	5,822	-0.02%
2023/01/13	0.2	279.75	0	0.00	277.50	0.2	5,821	0.00%
2023/01/12	1.1	279.50	0	0.00	277.00	1.1	5,840	0.02%
2023/01/10	0.1	283.00	0	0.00	283.50	0.1	5,843	0.00%
2023/01/09	0	0.00	0	281.00	283.00	0	5,912	0.00%
2023/01/06	1	273.00	0	0.00	272.00	1	5,888	0.02%
2023/01/05	0	280.50	0	0.00	278.50	0	5,870	0.00%
2023/01/04	1	282.00	0	0.00	284.00	1	5,910	0.02%
2022/12/30	0	0.00	0.2	285.61	286.50	-0.2	6,022	0.00%
2022/12/28	0	280.00	0.3	280.00	282.50	-0.3	6,219	0.00%
2022/12/27	0.3	284.21	0.2	285.26	284.00	0	6,224	0.00%
2022/12/23	22.1	280.15	0	0.00	281.00	22.1	6,314	0.35%
2022/12/22	0.1	287.00	0	287.00	286.50	0.1	6,337	0.00%
2022/12/20	1.1	284.90	2	283.50	283.00	-0.9	6,408	-0.01%
2022/12/16	3.1	291.03	0.2	291.00	291.00	2.9	6,428	0.05%
2022/12/15	0.1	294.45	0	0.00	295.50	0.1	6,382	0.00%
2022/12/14	0.1	291.50	0	0.00	295.50	0.1	6,367	0.00%
2022/12/13	2.1	288.84	0.2	293.67	291.50	2	6,326	0.03%
2022/12/09	1.2	293.28	1.4	295.11	294.50	-0.2	6,337	0.00%
2022/12/08	0.1	295.00	0	0.00	294.50	0.1	6,341	0.00%
2022/12/07	1.3	294.71	0	0.00	294.50	1.3	6,355	0.02%
2022/12/06	0	0.00	1	302.50	301.00	-1	6,334	-0.02%
2022/12/05	1	303.00	1.1	303.55	302.50	-0.1	6,325	0.00%
2022/12/02	1.1	303.00	2.1	303.97	305.00	-1	6,404	-0.01%
2022/12/01	2	304.50	5.1	305.98	305.00	-3	6,403	-0.05%
2022/11/30	1	297.00	1.1	300.45	302.00	-0.1	6,349	0.00%
2022/11/29	0.1	294.00	0	295.50	298.00	0.1	6,266	0.00%
2022/11/28	0.1	293.50	0	293.00	293.00	0.1	6,246	0.00%
2022/11/25	0	0.00	0	301.00	302.00	0	6,239	0.00%
2022/11/24	0	0.00	162	299.73	302.00	-162	6,203	-2.61%	大賣/鉅額交易
2022/11/22	0	290.00	1	293.50	293.50	-1	6,208	-0.02%
2022/11/21	0	0.00	1	293.50	293.50	-1	6,198	-0.02%
2022/11/18	2	293.24	2	293.00	293.00	0	6,158	0.00%
2022/11/17	0	289.50	2	292.00	292.00	-2	6,157	-0.03%
2022/11/16	1.1	288.55	2	288.04	288.50	-0.9	6,191	-0.02%
2022/11/15	0	0.00	42.7	290.43	293.00	-42.7	6,108	-0.70%
2022/11/14	2	285.49	22	286.41	285.50	-20	5,980	-0.33%
2022/11/11	9	281.83	11	283.32	283.50	-2	5,919	-0.03%
2022/11/10	4	270.00	1	270.00	271.00	3	5,787	0.05%
2022/11/09	1	275.00	2	274.25	274.00	-1	5,787	-0.02%
2022/11/08	2.3	272.40	1.1	275.41	274.00	1.2	5,811	0.02%
2022/11/07	0.5	270.78	2	269.25	273.00	-1.6	5,827	-0.03%
2022/11/04	1.3	266.90	1	269.50	269.50	0.3	5,873	0.00%
2022/11/03	2	265.25	0	0.00	267.00	2	5,942	0.03%
2022/11/02	1	264.50	8	265.57	268.50	-7	5,982	-0.12%
2022/10/31	1	261.00	0	0.00	257.50	1	5,861	0.02%
2022/10/28	0	258.00	0	263.00	258.00	0	5,930	0.00%
2022/10/27	0	0.00	1.2	257.84	258.00	-1.2	5,946	-0.02%
2022/10/26	1	255.50	0	0.00	256.00	1	6,026	0.02%
2022/10/25	12	257.16	0	0.00	259.50	12	5,989	0.20%
2022/10/24	2	272.50	2	267.50	268.50	0	5,924	0.00%
2022/10/21	2	271.00	0	0.00	267.00	2	6,001	0.03%
2022/10/20	1	264.50	1.1	265.32	265.50	-0.1	5,987	0.00%
2022/10/19	0.1	271.50	0	0.00	268.00	0.1	5,926	0.00%
2022/10/18	0.1	270.00	1	271.50	272.50	-0.9	5,938	-0.02%
2022/10/17	4	268.38	5	268.40	268.50	-1	5,911	-0.02%
2022/10/14	0	267.50	1	266.00	266.00	-1	5,871	-0.02%
2022/10/13	1	268.98	1.1	266.14	268.00	0	5,867	0.00%
2022/10/12	1	274.00	1.2	270.81	272.00	-0.2	5,811	0.00%
2022/10/11	2	262.75	0.3	263.00	264.50	1.8	5,770	0.03%
2022/10/07	0.3	277.00	0.5	276.00	275.00	-0.2	5,720	0.00%
2022/10/06	0.9	276.71	0.1	278.46	278.50	0.7	5,778	0.01%
2022/10/05	0	0.00	9.2	268.02	269.50	-9.2	5,777	-0.16%
2022/10/04	0	0.00	5	258.60	258.50	-5	5,738	-0.09%
2022/10/03	0.1	250.50	0	0.00	252.00	0.1	5,734	0.00%
2022/09/30	0	0.00	1	251.00	253.00	-1	5,806	-0.02%
2022/09/29	1	250.50	0	0.00	252.50	1	5,831	0.02%
2022/09/28	12.2	257.62	0	0.00	252.00	12.2	5,843	0.21%
2022/09/27	0	0.00	0	262.00	262.00	0	5,842	0.00%
2022/09/26	0	260.50	1	260.50	260.50	-1	5,877	-0.02%
2022/09/23	0	0.00	0.1	269.50	266.50	-0.1	5,917	0.00%
2022/09/22	0	0.00	4	270.00	270.00	-4	5,978	-0.07%
2022/09/21	0	0.00	2	268.00	267.00	-2	6,024	-0.03%
2022/09/19	0	268.00	5	266.10	269.00	-5	6,091	-0.08%
2022/09/16	0.2	267.50	0	0.00	264.50	0.2	6,157	0.00%
2022/09/15	0	267.00	0	270.00	270.50	0	6,167	0.00%
2022/09/14	0	268.00	0.2	266.00	268.00	-0.1	6,154	0.00%
2022/09/12	0	268.50	0.1	269.00	270.00	-0.1	6,119	0.00%
2022/09/08	0	0.00	0.1	267.68	268.00	-0.1	6,155	0.00%
2022/09/07	5.1	255.20	0	256.75	257.00	5.1	6,129	0.08%
2022/09/06	0	0.00	0.2	258.00	257.50	-0.2	6,134	0.00%
2022/09/01	0	257.00	1	257.52	258.50	-1	6,131	-0.02%
2022/08/31	0	260.50	0	0.00	263.00	0	6,065	0.00%
2022/08/30	1	264.50	0	0.00	264.00	1	6,027	0.02%
2022/08/29	1.2	263.17	1	262.50	262.50	0.2	6,025	0.00%
2022/08/26	0.2	269.50	0.1	270.00	268.00	0.1	5,979	0.00%
2022/08/22	0.3	270.00	0	0.00	269.50	0.3	5,968	0.01%
2022/08/19	2	271.25	2	271.00	272.50	0	5,988	0.00%
2022/08/18	0	0.00	1	272.50	272.50	-1	5,984	-0.02%
2022/08/16	0	271.50	0	0.00	272.50	0	5,963	0.00%
2022/08/15	0	0.00	1.1	272.86	274.00	-1.1	5,951	-0.02%
2022/08/12	1.2	266.00	1	267.50	267.00	0.2	5,913	0.00%
2022/08/11	2.1	271.26	2	271.50	272.50	0.1	5,864	0.00%
2022/08/10	1.1	269.09	1	270.48	272.00	0.1	5,811	0.00%
2022/08/09	0	0.00	1	267.50	265.00	-1	5,751	-0.02%
2022/08/08	0	0.00	1.3	264.38	264.50	-1.3	5,692	-0.02%
2022/08/05	1.2	262.87	1	263.50	262.50	0.2	5,722	0.00%
2022/08/04	0.1	263.04	0	0.00	261.00	0.1	5,712	0.00%
2022/08/03	1	261.00	2	262.75	264.00	-1	5,587	-0.02%
2022/08/02	1	253.00	0	0.00	258.50	1	5,541	0.02%
2022/08/01	0	0.00	0	258.50	258.50	0	5,448	0.00%
2022/07/29	3.1	261.52	3	258.00	258.00	0.1	5,489	0.00%
2022/07/28	2	260.00	3	263.00	262.00	-1	5,405	-0.02%
2022/07/27	0	0.00	0.2	250.83	254.00	-0.2	5,264	0.00%
2022/07/26	0	0.00	1	251.50	249.00	-1	5,243	-0.02%
2022/07/25	1	247.50	2.1	249.00	250.50	-1.1	5,270	-0.02%
2022/07/22	0.1	247.50	0	0.00	248.00	0.1	5,269	0.00%
2022/07/20	1.1	249.86	1	249.00	249.00	0.1	5,328	0.00%
2022/07/19	0	0.00	1.1	245.45	246.00	-1.1	5,358	-0.02%
2022/07/18	2	247.50	2.2	245.00	245.00	-0.2	5,388	0.00%
2022/07/15	2	244.75	2.1	243.02	245.00	0	5,331	0.00%
2022/07/14	1.1	239.45	1	241.51	239.50	0.1	5,273	0.00%
2022/07/13	2	240.00	1	241.99	239.50	1	5,153	0.02%
2022/07/12	1	230.50	1	232.00	231.00	0	5,004	0.00%
2022/07/11	0	0.00	1	228.00	229.50	-1	4,953	-0.02%
2022/07/08	0	0.00	0.1	226.00	227.50	-0.1	4,938	0.00%
2022/07/07	1	219.00	1.1	217.48	221.00	-0.1	4,883	0.00%
2022/07/06	20.2	212.04	0	0.00	210.50	20.2	4,852	0.42%
2022/06/30	0.1	223.00	0.2	222.50	221.50	-0.1	4,734	0.00%
2022/06/28	0	237.00	6	236.17	236.00	-6	4,659	-0.13%
2022/06/24	0.2	237.00	0.1	237.50	239.00	0.1	4,593	0.00%
2022/06/23	0.1	232.00	2	234.00	234.00	-1.9	4,512	-0.04%
2022/06/22	0.1	228.00	0	0.00	226.50	0.1	4,468	0.00%
2022/06/21	0	0.00	1	232.00	232.50	-1	4,482	-0.02%
2022/06/20	10	220.00	0	0.00	220.00	10	4,455	0.22%
2022/06/17	0.1	224.50	0	0.00	227.00	0.1	4,446	0.00%
2022/06/15	1	223.50	0	0.00	225.00	1	4,488	0.02%
2022/06/14	1	225.50	0	0.00	228.50	1	4,547	0.02%
2022/06/13	0.1	228.95	0	0.00	228.00	0.1	4,603	0.00%
2022/06/09	0	0.00	1	234.50	235.00	-1	4,652	-0.02%
2022/06/08	2	233.75	0	0.00	234.50	2	4,773	0.04%
2022/06/07	0.4	232.75	0	0.00	233.00	0.4	4,895	0.01%
2022/06/06	0.2	238.75	0	0.00	239.00	0.2	4,910	0.00%
2022/06/01	0	0.00	1	242.00	241.50	-1	5,167	-0.02%
2022/05/31	0	0.00	4	236.88	241.50	-4	5,179	-0.08%
2022/05/30	3	235.00	2	236.25	238.50	1	5,154	0.02%
2022/05/27	2	228.25	1.1	230.95	231.50	1	5,161	0.02%
2022/05/24	1	225.00	0	0.00	220.00	1	5,433	0.02%
2022/05/23	0.1	226.50	0	0.00	225.00	0.1	5,443	0.00%
2022/05/19	0.1	222.00	0	0.00	222.00	0.1	5,431	0.00%
2022/05/18	0	0.00	0.1	231.00	231.00	-0.1	5,396	0.00%
2022/05/16	2	222.50	0	0.00	223.00	2	5,391	0.04%
2022/05/13	2	219.50	0	0.00	221.00	2	5,479	0.04%
2022/05/12	0.1	220.25	1	220.00	218.50	-0.9	5,516	-0.02%
2022/05/11	2	224.25	1	226.50	223.50	1	5,557	0.02%
2022/05/10	2	225.50	0	0.00	226.50	2	5,575	0.04%
2022/05/09	2	229.75	0	0.00	230.00	2	5,570	0.04%
2022/05/06	2.3	233.80	0	0.00	234.00	2.3	5,644	0.04%
2022/05/04	0.1	242.43	0	0.00	241.00	0.1	5,679	0.00%
2022/04/29	0	0.00	0.9	249.50	250.00	-0.9	5,700	-0.01%
2022/04/28	0	0.00	1	249.00	246.50	-1	5,688	-0.02%
2022/04/27	2.2	246.98	1	246.00	245.00	1.2	5,696	0.02%
2022/04/26	0	0.00	2	247.25	252.00	-2	5,658	-0.04%
2022/04/25	25.4	236.15	0	0.00	236.50	25.4	5,558	0.46%
2022/04/22	1.4	246.79	0	0.00	246.00	1.4	5,492	0.03%
2022/04/20	0.1	249.50	0.5	251.56	251.00	-0.4	5,559	-0.01%
2022/04/19	0.1	249.50	0	0.00	247.50	0.1	5,593	0.00%
2022/04/15	1	249.50	0	0.00	249.50	1	5,744	0.02%
2022/04/14	0.1	254.04	0	0.00	253.00	0.1	5,818	0.00%
2022/04/13	0	0.00	1.2	253.67	255.50	-1.2	5,895	-0.02%
2022/04/12	1	249.00	0	0.00	248.50	1	6,001	0.02%
2022/04/01	0	0.00	0.1	267.00	268.50	-0.1	6,052	0.00%
2022/03/29	1	263.50	0	0.00	266.00	1	6,009	0.02%
2022/03/28	0.2	262.50	7	259.21	265.00	-6.8	5,983	-0.11%
2022/03/25	2.2	267.27	3	268.50	268.00	-0.8	5,976	-0.01%
2022/03/24	0	0.00	8	265.56	266.50	-8	5,949	-0.13%
2022/03/23	0.2	263.50	1	264.00	264.50	-0.8	5,966	-0.01%
2022/03/18	1	260.50	2	260.75	256.00	-1	5,994	-0.02%
2022/03/17	3	256.33	1	259.50	260.50	2	5,919	0.03%
2022/03/16	2.2	248.11	0	0.00	249.00	2.2	5,902	0.04%
2022/03/15	6	250.67	0	0.00	251.50	6	5,896	0.10%
2022/03/14	1.1	257.95	1	257.00	257.50	0.1	5,859	0.00%
2022/03/11	0	0.00	1	262.01	262.00	-1	5,846	-0.02%
2022/03/10	1	255.00	0	0.00	254.50	1	5,727	0.02%
2022/03/08	11.2	235.23	3.1	238.15	235.50	8.1	5,627	0.14%
2022/03/07	21.2	247.08	1	247.50	247.00	20.2	5,457	0.37%
2022/03/02	1.1	253.73	1	255.00	255.00	0.1	5,469	0.00%
2022/03/01	2	253.00	0	0.00	256.50	2	5,442	0.04%
2022/02/25	10.2	251.00	0.6	248.00	246.50	9.6	5,352	0.18%
2022/02/24	0.1	254.50	0	0.00	253.50	0.1	5,188	0.00%
2022/02/22	10.3	256.02	0	0.00	257.00	10.3	5,131	0.20%
2022/02/21	1	259.00	1	259.00	260.00	0	5,160	0.00%
2022/02/17	7	261.00	6	261.92	261.00	1	5,306	0.02%
2022/02/16	1	257.50	1	259.00	258.50	0	5,301	0.00%
2022/02/15	3	252.85	0	0.00	253.50	3	5,291	0.06%
2022/02/14	26	259.42	0	0.00	256.00	26	5,230	0.50%
2022/02/11	20	266.00	0	0.00	265.50	20	5,213	0.38%
2022/02/10	6	269.42	1	269.50	269.50	5	5,211	0.10%
2022/02/08	1	271.00	0	0.00	269.00	1	5,328	0.02%
2022/02/07	1	271.00	0	0.00	271.00	1	5,302	0.02%
2022/01/26	1	268.50	0	0.00	268.00	1	5,277	0.02%
2022/01/25	19	266.00	2	266.01	269.00	17	5,366	0.32%
2022/01/18	0.2	276.00	4	274.75	274.00	-3.8	5,689	-0.07%
2022/01/17	1	272.50	1	273.00	273.50	0	5,740	0.00%
2022/01/14	21.1	270.14	5	269.50	271.50	16.1	5,829	0.28%
2022/01/13	2	277.25	0	0.00	277.00	2	5,810	0.03%
2022/01/12	1	289.00	1	279.50	282.00	0	5,855	0.00%
2022/01/11	2	282.75	2.2	286.08	287.00	-0.2	5,922	0.00%
2022/01/07	11	283.77	1	283.00	283.00	10	6,036	0.17%
2022/01/06	1	286.50	5	287.50	291.00	-4	6,082	-0.07%
2022/01/05	10	298.30	4	293.00	290.50	6	6,030	0.10%
2022/01/04	3	294.67	9	294.06	297.00	-6	5,941	-0.10%
2022/01/03	0	0.00	12	280.33	282.00	-12	5,736	-0.21%
2021/12/28	1	276.00	0	0.00	277.50	1	5,852	0.02%
2021/12/27	0	0.00	5	273.80	275.50	-5	5,913	-0.08%
2021/12/20	2	264.00	0	0.00	264.00	2	6,207	0.03%
2021/12/16	0	0.00	3	270.79	266.00	-3	6,256	-0.05%
2021/12/15	1	268.00	1	265.00	267.50	0	6,311	0.00%
2021/12/14	1	266.50	0	0.00	269.00	1	6,378	0.02%
2021/12/13	0	0.00	0.2	271.50	270.00	-0.2	6,378	0.00%
2021/12/10	11	271.45	1	269.00	271.00	10	6,400	0.16%
2021/12/09	0	0.00	1.3	265.04	269.00	-1.3	6,351	-0.02%
2021/12/08	2.1	263.93	2	261.50	261.00	0.1	6,361	0.00%
2021/12/06	1	262.00	0.1	262.00	261.00	0.9	6,362	0.01%
2021/12/02	0	0.00	1	261.00	261.50	-1	6,385	-0.02%
2021/12/01	0	0.00	1	259.00	258.00	-1	6,380	-0.02%
2021/11/29	0	0.00	1	252.50	253.50	-1	6,344	-0.02%
2021/11/26	16.1	253.69	1	254.00	252.00	15.1	6,397	0.24%
2021/11/25	1	259.00	1	259.00	259.00	0	6,527	0.00%
2021/11/23	12	255.13	0	0.00	255.00	12	6,547	0.18%
2021/11/22	1	259.50	0.1	260.00	259.00	1	6,572	0.01%
2021/11/19	2	261.25	0	0.00	261.00	2	6,626	0.03%
2021/11/16	10	255.50	0	0.00	256.00	10	6,622	0.15%
2021/11/15	0	260.00	0	0.00	260.00	0	6,688	0.00%
2021/11/12	1	261.49	1	262.00	261.00	0	6,832	0.00%
2021/11/11	20	260.00	0	0.00	259.00	20	6,996	0.29%
2021/11/10	1	266.00	2	266.25	265.00	-1	7,023	-0.01%
2021/11/09	7	265.00	8	264.25	266.00	-1	7,005	-0.01%
2021/11/08	1	262.50	0	0.00	259.50	1	6,981	0.01%
2021/11/05	4	260.50	7.1	260.35	262.00	-3.1	6,943	-0.04%
2021/11/04	3	253.17	2	253.50	253.50	1	6,851	0.01%
2021/11/03	3.2	247.52	0	0.00	247.00	3.2	6,809	0.05%
2021/11/02	0.1	252.71	0	0.00	252.00	0.1	6,775	0.00%
2021/11/01	0.1	257.00	5	256.00	257.50	-4.9	6,677	-0.07%
2021/10/29	2	245.50	1.1	250.77	245.00	0.9	6,571	0.01%
2021/10/28	0	0.00	3	250.33	252.50	-3	6,545	-0.05%
2021/10/27	1	248.50	0	0.00	244.50	1	6,488	0.02%
2021/10/26	1	247.98	0	0.00	244.50	1	6,511	0.02%
2021/10/25	1	243.00	0	0.00	242.50	1	6,487	0.02%
2021/10/22	4.1	245.12	1	244.00	244.00	3.1	6,498	0.05%
2021/10/21	1	256.00	0	0.00	253.00	1	6,467	0.02%
2021/10/20	6	257.17	1	254.50	254.50	5	6,446	0.08%
2021/10/19	5	253.80	5	254.90	259.00	0	6,348	0.00%
2021/10/18	1	248.00	5	247.60	249.50	-4	6,260	-0.06%
2021/10/15	2.1	238.05	0	0.00	240.00	2.1	6,152	0.03%
2021/10/14	1.2	236.19	0	0.00	235.50	1.2	6,115	0.02%
2021/10/12	11	242.14	2	247.50	247.00	9	6,208	0.15%
2021/10/08	0	0.00	1	251.50	250.50	-1	6,432	-0.02%
2021/10/07	1	251.00	0	0.00	248.50	1	6,677	0.01%
2021/10/06	0.1	244.50	1	243.00	244.50	-1	6,838	-0.01%
2021/10/05	3.1	244.53	3	240.67	245.00	0.1	6,788	0.00%
2021/10/04	2.1	241.21	0	0.00	240.00	2.1	6,716	0.03%
2021/10/01	1	248.51	0	0.00	248.00	1	6,663	0.02%
2021/09/30	1.2	251.17	0	0.00	252.00	1.2	6,611	0.02%
2021/09/29	1.1	248.50	0	0.00	248.50	1.1	6,538	0.02%
2021/09/28	1	252.00	2	252.50	252.50	-1	6,485	-0.02%
2021/09/27	2	258.00	1	258.00	258.00	1	6,500	0.02%
2021/09/24	2	262.25	1	266.00	260.00	1	6,478	0.02%
2021/09/22	0.2	251.67	1	249.00	250.00	-0.9	6,483	-0.01%
2021/09/17	1	255.00	0	0.00	256.00	1	6,393	0.02%
2021/09/15	13.1	258.24	0	0.00	258.00	13.1	6,445	0.20%
2021/09/14	1	264.00	1.1	265.45	263.50	-0.1	6,418	0.00%
2021/09/13	1.1	263.00	0	0.00	263.50	1.1	6,446	0.02%
2021/09/10	2	268.50	0	0.00	269.00	2	6,413	0.03%
2021/09/09	0	0.00	0.1	271.00	269.50	-0.1	6,507	0.00%
2021/09/08	21.1	269.98	1	270.50	270.50	20.1	6,523	0.31%
2021/09/06	0	0.00	0.1	272.00	273.50	-0.1	6,572	0.00%
2021/09/03	0	0.00	1	271.00	272.00	-1	6,531	-0.02%
2021/09/02	20.2	268.00	0	0.00	268.50	20.2	6,505	0.31%
2021/08/31	13.3	267.35	0	0.00	270.50	13.3	6,447	0.21%
2021/08/30	0	0.00	1	278.00	279.50	-1	6,302	-0.02%
2021/08/27	0	0.00	1.2	278.83	279.00	-1.2	6,324	-0.02%
2021/08/26	21	275.00	0	0.00	276.50	21	6,330	0.33%
2021/08/25	0	0.00	2	277.00	277.50	-2	6,329	-0.03%
2021/08/24	20.1	268.01	0	0.00	268.00	20.1	6,301	0.32%
2021/08/23	0	0.00	2	270.00	270.00	-2	6,332	-0.03%
2021/08/20	16	265.88	0	0.00	263.00	16	6,313	0.25%
2021/08/19	0	0.00	2	271.50	269.00	-2	6,388	-0.03%
2021/08/18	3.2	264.41	3	258.17	267.00	0.2	6,264	0.00%
2021/08/17	23.4	267.34	1.2	264.33	262.00	22.2	6,120	0.36%
2021/08/16	1	278.00	0	0.00	279.00	1	5,946	0.02%
2021/08/13	5	273.60	3	276.50	274.00	2	5,988	0.03%
2021/08/12	11	276.00	0	0.00	276.50	11	6,034	0.18%
2021/08/11	1	279.50	1	278.00	280.00	0	6,028	0.00%
2021/08/09	0.1	281.00	0	0.00	281.50	0.1	6,164	0.00%
2021/08/04	1.1	288.00	0	0.00	286.50	1.1	6,560	0.02%
2021/08/03	4	287.00	1	287.50	287.50	3	6,696	0.04%
2021/08/02	2	287.00	0	0.00	287.00	2	6,630	0.03%
2021/07/30	0.3	289.40	0.1	289.50	287.00	0.2	6,670	0.00%
2021/07/29	3.1	290.87	1	291.50	291.50	2.1	6,744	0.03%
2021/07/28	1	287.00	2	290.00	292.00	-1	6,843	-0.01%
2021/07/27	1	300.50	2	295.00	292.00	-1	6,954	-0.01%
2021/07/26	1	306.00	1	299.00	299.00	0	7,031	0.00%
2021/07/23	0	0.00	2	303.50	304.00	-2	7,221	-0.03%
2021/07/22	0	0.00	3	311.00	303.00	-3	7,307	-0.04%
2021/07/21	2	301.50	0	304.50	306.00	2	7,336	0.03%
2021/07/20	1	305.00	7	298.57	300.00	-6	7,312	-0.08%
2021/07/19	10	309.00	7	308.00	308.00	3	7,352	0.04%
2021/07/16	0	0.00	2	317.75	319.50	-2	7,368	-0.03%
2021/07/15	5	334.00	1.1	321.41	320.50	3.9	7,429	0.05%
2021/07/14	4	313.25	5	318.40	323.00	-1	7,510	-0.01%
2021/07/13	3	309.83	6	305.75	307.00	-3	7,306	-0.04%
2021/07/09	0	0.00	0	296.50	295.00	0	7,204	0.00%
2021/07/08	1	300.00	0	0.00	301.50	1	7,236	0.01%
2021/07/07	0	0.00	1	302.50	303.50	-1	7,260	-0.01%
2021/07/06	0	0.00	1	303.50	303.50	-1	7,341	-0.01%
2021/07/05	0	0.00	3	304.33	304.00	-3	7,396	-0.04%
2021/07/02	0	0.00	1	303.50	299.00	-1	7,426	-0.01%
2021/06/30	0	0.00	2	302.00	303.00	-2	7,452	-0.03%
2021/06/29	1	298.50	1	300.00	299.50	0	7,513	0.00%
2021/06/28	2	295.50	0.1	296.50	297.00	1.9	7,553	0.03%
2021/06/25	3	291.83	3	294.67	295.00	0	7,636	0.00%
2021/06/24	3	289.67	0	292.50	290.00	3	7,589	0.04%
2021/06/21	0.1	294.50	1	293.50	294.00	-0.9	7,547	-0.01%
2021/06/18	2	303.25	2	299.50	299.50	0	7,535	0.00%
2021/06/16	1.1	301.95	1	303.96	303.00	0.1	7,548	0.00%
2021/06/15	1	303.00	1	306.00	302.00	0	7,627	0.00%
2021/06/09	0	294.50	11	298.05	295.00	-11	7,788	-0.14%
2021/06/07	0	0.00	1.1	297.93	297.00	-1.1	8,083	-0.01%
2021/06/04	0	0.00	1	297.50	297.00	-1	8,210	-0.01%
2021/06/03	1	297.99	1	296.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	7.1	298.05	298.50	-7.1	8,510	-0.08%
2021/06/01	1	295.50	0	0.00	297.00	1	8,612	0.01%
2021/05/31	4	292.00	4	293.88	296.00	0	8,755	0.00%
2021/05/28	2.1	292.00	2	293.75	291.50	0.1	8,813	0.00%
2021/05/27	3	286.00	3	287.83	293.50	0	8,955	0.00%
2021/05/26	5	290.90	3	290.50	290.00	2	9,116	0.02%
2021/05/25	1	287.00	4	287.88	290.00	-3	9,278	-0.03%
2021/05/24	2	283.00	3	285.33	285.00	-1	9,379	-0.01%
2021/05/21	0	0.00	1	285.50	289.00	-1	9,496	-0.01%
2021/05/20	2.1	277.27	4.6	279.56	281.00	-2.5	9,525	-0.03%
2021/05/19	2	274.00	1	274.00	273.50	1	9,565	0.01%
2021/05/18	4.1	270.45	3	272.17	274.50	1.1	9,817	0.01%
2021/05/17	0	267.50	3.7	266.25	266.50	-3.7	10,280	-0.04%
2021/05/14	0	0.00	3	269.83	266.50	-3	10,532	-0.03%
2021/05/13	3.1	269.93	1	258.50	264.50	2.1	10,530	0.02%
2021/05/12	13	256.00	9	264.89	265.00	4	10,497	0.04%
2021/05/11	5.4	271.71	0	0.00	271.00	5.4	10,427	0.05%
2021/05/10	2	290.00	0	0.00	287.50	2	10,349	0.02%
2021/05/07	7	293.50	8	288.25	293.50	-1	10,556	-0.01%
2021/05/06	8.4	280.43	4	283.88	283.00	4.4	10,604	0.04%
2021/05/05	5.3	285.60	0	0.00	283.50	5.3	10,605	0.05%
2021/05/04	4	291.38	1	303.00	291.50	3	10,601	0.03%
2021/05/03	3	306.00	1.5	305.93	306.50	1.6	10,520	0.01%
2021/04/29	1	307.00	5	312.10	302.50	-4	10,571	-0.04%
2021/04/28	1	304.50	0	0.00	305.50	1	10,525	0.01%
2021/04/27	0	0.00	1	301.50	302.00	-1	10,594	-0.01%
2021/04/26	0.1	299.50	0	0.00	298.00	0.1	10,649	0.00%
2021/04/22	3.1	296.88	1.1	293.63	293.00	2	11,200	0.02%
2021/04/21	5	302.80	2	302.25	301.00	3	11,269	0.03%
2021/04/20	4	311.24	9.2	307.28	307.50	-5.2	11,321	-0.05%
2021/04/19	3	295.50	1	298.00	298.00	2	11,243	0.02%
2021/04/16	0.1	294.42	0	0.00	296.50	0.1	11,421	0.00%
2021/04/15	3	289.17	3	292.00	295.50	0	11,843	0.00%
2021/04/14	1	290.01	19	292.74	291.50	-18	12,150	-0.15%
2021/04/13	10	295.50	4	296.38	292.00	6	12,554	0.05%
2021/04/12	2.6	292.20	4	294.38	291.00	-1.4	12,759	-0.01%
2021/04/09	0.2	297.61	12.1	298.87	299.00	-11.9	12,786	-0.09%
2021/04/08	0	298.50	6.5	297.62	297.00	-6.5	12,809	-0.05%
2021/04/07	0	296.50	2	297.75	298.50	-2	12,818	-0.02%
2021/04/06	0	298.50	4.1	299.98	298.00	-4.1	12,773	-0.03%
2021/04/01	2.1	294.74	14.2	294.28	295.50	-12.2	12,726	-0.10%
2021/03/31	12.5	294.10	0.3	290.94	288.00	12.2	12,593	0.10%
2021/03/30	0.1	292.02	6	292.33	292.50	-5.9	12,538	-0.05%
2021/03/29	0.5	288.00	1	289.00	288.00	-0.5	12,459	0.00%
2021/03/26	0	0.00	1	286.00	288.00	-1	12,493	-0.01%
2021/03/25	0	282.00	1	280.50	284.00	-1	12,538	-0.01%
2021/03/24	0	285.50	0	0.00	285.50	0	12,556	0.00%
2021/03/23	6	287.83	0.1	288.71	288.00	5.9	12,582	0.05%
2021/03/22	3	283.50	1	287.00	287.00	2	12,608	0.02%
2021/03/19	7	284.08	1	283.00	283.00	6	12,739	0.05%
2021/03/18	5	288.60	1.3	290.19	288.00	3.7	12,699	0.03%
2021/03/17	0	283.00	1	283.50	284.00	-1	12,670	-0.01%
2021/03/16	0	279.50	1.1	282.95	282.00	-1.1	12,653	-0.01%
2021/03/15	0.1	279.00	0	0.00	277.50	0.1	12,623	0.00%
2021/03/12	1.2	282.04	1.1	284.27	282.00	0.1	12,679	0.00%
2021/03/11	1.1	281.14	2.2	277.45	281.50	-1.1	12,777	-0.01%
2021/03/10	3.1	269.64	0	0.00	265.00	3.1	12,730	0.02%
2021/03/09	5.3	264.39	3	263.33	263.50	2.3	12,665	0.02%
2021/03/08	2.6	277.60	0	0.00	270.50	2.6	12,526	0.02%
2021/03/05	3.6	275.96	1	275.00	275.00	2.6	12,528	0.02%
2021/03/04	3.2	278.95	1	280.00	281.00	2.2	12,597	0.02%
2021/03/02	1.2	286.83	12	290.17	288.00	-10.8	12,523	-0.09%
2021/02/26	13.5	284.30	0	0.00	280.50	13.5	12,443	0.11%
2021/02/25	6.3	294.84	4	293.50	294.50	2.3	12,163	0.02%
2021/02/24	6.3	296.69	1	297.50	294.00	5.3	12,077	0.04%
2021/02/23	0	302.00	0	0.00	303.00	0	11,987	0.00%
2021/02/22	0.1	302.97	0	0.00	301.00	0.1	11,955	0.00%
2021/02/19	9.2	301.74	11	298.55	300.00	-1.8	11,887	-0.02%
2021/02/18	1	307.00	4	309.75	306.00	-3	11,834	-0.03%
2021/02/17	4.1	293.26	7.6	293.86	299.50	-3.6	11,619	-0.03%
2021/02/05	8.5	279.96	2	279.33	280.50	6.4	11,080	0.06%
2021/02/04	1.1	285.50	0	0.00	287.00	1.1	10,881	0.01%
2021/02/03	1.1	282.80	1	284.00	284.00	0.1	10,819	0.00%
2021/02/02	3.2	285.97	2	290.25	286.00	1.2	10,738	0.01%
2021/02/01	4.1	281.14	2	283.00	285.00	2.1	10,605	0.02%
2021/01/29	0.3	288.58	3	290.00	282.50	-2.7	10,611	-0.03%
2021/01/28	0.1	285.49	2	284.50	287.50	-1.9	10,465	-0.02%
2021/01/27	10.1	287.04	9	289.11	287.50	1.1	10,350	0.01%
2021/01/26	7.2	290.78	1	289.50	289.00	6.2	10,236	0.06%
2021/01/25	9.1	292.85	18	293.14	295.50	-8.9	10,157	-0.09%
2021/01/22	13.1	292.42	1	291.50	291.00	12.1	10,248	0.12%
2021/01/21	2.2	298.68	1	297.97	299.00	1.2	10,109	0.01%
2021/01/20	5	297.00	0.1	296.00	294.50	4.9	10,044	0.05%
2021/01/19	4.1	294.90	3.2	293.83	294.00	1	9,992	0.01%
2021/01/18	8.4	286.76	13	287.35	289.50	-4.6	9,867	-0.05%
2021/01/15	6.2	303.75	5	303.90	299.50	1.2	9,503	0.01%
2021/01/14	8.5	305.34	6	305.33	306.00	2.5	9,217	0.03%
2021/01/13	7.4	312.04	1	313.00	312.50	6.4	8,987	0.07%
2021/01/12	4	316.13	7	319.35	314.00	-3	8,809	-0.03%
2021/01/11	10.1	311.87	5	309.70	313.00	5.1	8,579	0.06%
2021/01/08	19.1	316.43	13	313.15	310.00	6.1	8,383	0.07%
2021/01/07	27	307.00	13	307.08	316.00	14	7,990	0.18%
2021/01/06	18	291.40	12	296.67	298.00	6	7,644	0.08%
2021/01/05	10	278.25	2	279.25	276.50	8	7,261	0.11%
2021/01/04	6.1	269.12	1	266.00	265.00	5.1	7,118	0.07%
2020/12/31	0	0.00	3	261.00	263.00	-3	7,043	-0.04%
2020/12/30	0	0.00	1	257.00	260.00	-1	7,019	-0.01%
2020/12/28	1.2	253.92	2	254.00	254.50	-0.8	7,092	-0.01%
2020/12/25	0.3	250.50	0	0.00	249.00	0.3	7,102	0.00%
2020/12/24	1	247.00	0	0.00	247.50	1	7,141	0.01%
2020/12/23	0	0.00	1	250.00	248.00	-1	7,158	-0.01%
2020/12/22	3	249.33	1	245.50	247.00	2	7,235	0.03%
2020/12/21	1	254.50	1	251.50	258.00	0	7,255	0.00%
2020/12/17	1	246.00	1	247.50	247.00	0	7,157	0.00%
2020/12/16	1	247.00	1	246.00	248.00	0	7,098	0.00%
2020/12/15	1	249.00	2	247.00	245.50	-1	7,097	-0.01%
2020/12/14	1	246.00	0	0.00	246.00	1	6,941	0.01%
2020/12/11	0	0.00	2	249.00	250.50	-2	6,871	-0.03%
2020/12/10	0	0.00	9	248.33	248.00	-9	6,838	-0.13%
2020/12/09	13	252.35	0	0.00	251.00	13	6,814	0.19%
2020/12/08	3.1	247.73	0.1	248.00	249.00	3	6,771	0.04%
2020/12/07	10	256.15	5	251.70	250.00	5	6,635	0.08%
2020/12/04	2	239.25	5	244.40	247.00	-3	6,466	-0.05%
2020/12/03	2	229.75	4	236.13	237.00	-2	6,338	-0.03%
2020/12/02	4	231.13	1	230.00	232.00	3	6,322	0.05%
2020/11/30	3.1	221.19	0	0.00	224.50	3.1	6,277	0.05%
2020/11/27	2	218.00	0	0.00	220.00	2	6,122	0.03%
2020/11/26	1	215.00	2	213.75	216.00	-1	6,102	-0.02%
2020/11/23	1	212.00	0	0.00	212.00	1	6,041	0.02%
2020/11/19	9	208.00	10	205.75	208.00	-1	5,955	-0.02%
2020/11/17	0	0.00	1	203.50	205.50	-1	6,011	-0.02%
2020/11/12	1	202.50	4	199.75	202.00	-3	6,023	-0.05%
2020/11/10	2.1	193.28	0	0.00	193.00	2.1	5,866	0.03%
2020/11/09	1	199.00	2	197.25	197.50	-1	5,906	-0.02%
2020/11/06	0	0.00	4	195.00	194.50	-4	6,009	-0.07%
2020/11/05	2.2	189.55	0	0.00	189.50	2.2	5,996	0.04%
2020/11/02	2	187.50	1	185.00	188.00	1	6,107	0.02%
2020/10/30	1	190.50	0	0.00	190.00	1	6,184	0.02%
2020/10/29	3	195.17	1	196.00	195.00	2	6,153	0.03%
2020/10/28	1	203.00	0	0.00	200.50	1	6,284	0.02%
2020/10/27	1	202.50	2	202.25	203.00	-1	6,435	-0.02%
2020/10/15	1	194.00	1	194.50	194.50	0	7,424	0.00%
2020/10/13	2	192.75	2	194.50	194.50	0	7,575	0.00%
2020/10/12	6	194.25	6	195.50	196.00	0	7,604	0.00%
2020/10/05	0	0.00	4	189.00	189.50	-4	7,735	-0.05%
2020/09/30	0.1	189.00	1	188.50	189.00	-0.9	7,780	-0.01%
2020/09/29	0	0.00	3	184.00	185.00	-3	7,853	-0.04%
2020/09/25	1	178.00	0	0.00	176.50	1	8,133	0.01%
2020/09/17	0	0.00	2	191.00	191.00	-2	8,638	-0.02%
2020/09/15	2	190.25	2	188.50	188.50	0	8,983	0.00%
2020/09/14	1	187.50	1	189.00	189.00	0	9,198	0.00%
2020/09/08	0	0.00	3	184.33	184.50	-3	9,664	-0.03%
2020/09/07	0	0.00	1.2	184.17	182.00	-1.2	9,760	-0.01%
2020/09/04	4	185.75	2	188.75	186.00	2	9,838	0.02%
2020/09/01	0	0.00	6	189.17	190.50	-6	10,200	-0.06%
2020/08/31	1.3	189.32	0	0.00	189.00	1.3	10,210	0.01%
2020/08/27	0	0.00	3	192.50	193.50	-3	10,476	-0.03%
2020/08/25	4	199.00	0	0.00	195.50	4	10,654	0.04%
2020/08/24	0	0.00	1	194.50	197.00	-1	10,689	-0.01%
2020/08/21	3	189.67	1	196.50	191.00	2	10,666	0.02%
2020/08/20	2.5	192.20	2	193.50	190.50	0.5	10,526	0.00%
2020/08/17	1	203.00	1.5	203.67	204.00	-0.5	10,355	0.00%
2020/08/12	4	198.00	2	197.00	198.50	2	10,322	0.02%
2020/08/11	2	200.25	2	201.00	199.50	0	10,220	0.00%
2020/08/10	1	200.50	1	201.00	201.50	0	10,180	0.00%
2020/08/07	3	200.50	2	200.00	200.50	1	10,186	0.01%
2020/08/06	0	0.00	1	204.50	204.50	-1	10,203	-0.01%
2020/08/05	2	205.25	4	204.88	204.50	-2	10,186	-0.02%
2020/08/04	13	205.38	0	0.00	207.50	13	10,090	0.13%
2020/08/03	0	0.00	1	204.00	202.50	-1	9,991	-0.01%
2020/07/31	0	0.00	3	201.50	200.00	-3	9,801	-0.03%
2020/07/30	4	197.63	3	198.33	197.50	1	9,591	0.01%
2020/07/29	0	0.00	3	191.67	191.00	-3	9,357	-0.03%
2020/07/28	2	188.50	3	190.17	187.00	-1	9,273	-0.01%
2020/07/27	0.3	188.50	1	187.50	188.50	-0.8	9,361	-0.01%
2020/07/23	1	192.50	0	190.00	190.00	1	9,220	0.01%
2020/07/22	2	191.75	2	192.50	192.50	0	9,198	0.00%
2020/07/21	2	188.25	1	185.50	185.50	1	9,011	0.01%
2020/07/20	0.1	181.00	0	0.00	182.00	0.1	8,932	0.00%
2020/07/17	0.1	184.00	0	0.00	184.00	0.1	8,887	0.00%
2020/07/16	0	0.00	1	185.00	185.00	-1	8,791	-0.01%
2020/07/14	0	0.00	1	185.00	185.00	-1	8,739	-0.01%
2020/07/13	0.2	186.00	3	184.83	186.50	-2.8	8,712	-0.03%
2020/07/10	1.1	183.41	4	180.75	183.50	-2.9	8,784	-0.03%
2020/07/09	1.1	180.91	0	0.00	180.50	1.1	8,750	0.01%
2020/07/08	5.4	179.37	2	178.75	179.50	3.4	8,643	0.04%
2020/07/07	0	0.00	1	178.00	175.00	-1	8,588	-0.01%
2020/07/06	1	172.50	20	176.25	176.50	-19	8,511	-0.22%
2020/07/03	0	0.00	2	169.50	169.50	-2	8,319	-0.02%
2020/07/02	0	0.00	9	165.83	165.50	-9	8,224	-0.11%
2020/07/01	1	170.00	0.3	169.50	169.50	0.7	8,169	0.01%
2020/06/29	1	168.50	2	169.50	168.50	-1	8,034	-0.01%
2020/06/24	3	168.67	5.2	168.56	168.00	-2.2	7,845	-0.03%
2020/06/23	1	168.00	1	169.50	170.00	0	7,789	0.00%
2020/06/19	0.2	166.00	4	166.25	166.50	-3.8	7,541	-0.05%
2020/06/18	0	0.00	6	162.33	162.50	-6	7,329	-0.08%
2020/06/17	0	0.00	1	159.00	159.00	-1	7,188	-0.01%
2020/06/16	1	157.00	1	157.00	157.00	0	7,248	0.00%
2020/06/15	1	153.50	0	0.00	153.00	1	7,265	0.01%
2020/06/12	0.1	155.00	15	153.50	155.00	-14.9	7,240	-0.21%
2020/06/11	0.2	156.00	1	158.50	156.50	-0.8	7,220	-0.01%
2020/06/10	7	160.79	5	161.00	160.50	2	7,181	0.03%
2020/06/09	6	159.25	4	161.13	159.00	2	7,355	0.03%
2020/06/08	0	0.00	2	154.75	155.00	-2	7,223	-0.03%
2020/06/05	6	153.50	0	0.00	153.50	6	7,217	0.08%
2020/06/04	2	152.50	5	152.90	152.50	-3	7,195	-0.04%
2020/06/03	0	0.00	2	150.75	151.50	-2	7,156	-0.03%
2020/06/01	0	0.00	3	144.33	144.00	-3	6,888	-0.04%
2020/05/29	2	138.00	2	138.00	138.00	0	6,749	0.00%
2020/05/28	1	138.00	0	0.00	139.00	1	6,715	0.01%
2020/05/22	2	139.50	0	0.00	138.00	2	6,852	0.03%
2020/05/19	0	0.00	1	141.00	141.00	-1	6,855	-0.01%
2020/05/13	4	138.00	0	0.00	140.50	4	6,751	0.06%
2020/05/08	1	139.00	1	141.00	140.00	0	6,704	0.00%
2020/05/06	0	0.00	1	137.00	138.50	-1	6,732	-0.01%
2020/04/30	2	139.00	148	139.89	140.00	-146	6,627	-2.20%	大賣/鉅額交易
2020/04/29	0	0.00	62	137.02	138.00	-62	6,460	-0.96%
2020/04/28	1	135.00	0	0.00	135.00	1	6,480	0.02%
2020/04/23	31	131.02	0	0.00	129.50	31	6,769	0.46%
2020/04/21	120	129.29	0	0.00	128.50	120	6,834	1.76%	大買/鉅額交易
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	3	135.83	0	0.00	134.50	3	6,786	0.04%
2020/04/16	0	0.00	2	134.00	134.00	-2	6,778	-0.03%
2020/04/15	0	0.00	32	135.25	136.50	-32	6,857	-0.47%
2020/04/14	0	0.00	21.7	131.47	132.00	-21.7	6,752	-0.32%
2020/04/13	1	125.51	0	0.00	125.00	1	6,728	0.02%
2020/04/10	0	0.00	1	128.50	128.00	-1	6,762	-0.01%
2020/04/09	0	0.00	1	126.50	125.00	-1	6,768	-0.01%
2020/04/08	3	125.00	1	126.50	125.00	2	6,739	0.03%
2020/04/07	0	0.00	1	121.00	121.00	-1	6,709	-0.01%
2020/04/06	0	120.00	0	0.00	119.00	0	6,804	0.00%
2020/03/30	0	0.00	100	115.50	119.50	-100	6,668	-1.50%
2020/03/27	0	118.50	0	0.00	118.00	0	6,654	0.00%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	2	119.00	1	119.00	119.00	1	6,698	0.01%
2020/03/23	1	111.09	0	0.00	112.50	1	6,714	0.02%
2020/03/19	51	112.07	0	0.00	111.00	51	6,643	0.77%
2020/03/18	51	116.00	0	0.00	115.00	51	6,604	0.77%
2020/03/17	0	116.00	0	0.00	115.50	0	6,554	0.00%
2020/03/16	0.1	118.00	0	0.00	118.00	0.1	6,460	0.00%
2020/03/13	0.1	122.00	1	112.00	120.00	-0.9	6,356	-0.01%
2020/03/12	3.1	124.84	0	0.00	123.50	3.1	6,073	0.05%
2020/03/10	1	134.50	0	0.00	133.00	1	5,832	0.02%
2020/02/27	0.1	140.50	0	0.00	140.00	0.1	5,910	0.00%
2020/02/25	3	141.00	0	0.00	141.00	3	5,806	0.05%
2020/02/20	1	143.00	0	0.00	144.00	1	5,860	0.02%
2020/02/17	0	0.00	1	144.50	144.50	-1	5,893	-0.02%
2020/02/11	1	141.50	0	0.00	142.50	1	5,928	0.02%
2020/02/07	1	145.00	0	0.00	143.50	1	6,221	0.02%
2020/02/03	1	139.00	0	0.00	140.50	1	6,618	0.02%
2020/01/30	0.1	143.50	1	146.50	143.00	-1	6,897	-0.01%
2020/01/20	0	0.00	100	151.50	152.50	-100	6,756	-1.48%
2020/01/13	0	150.50	100	151.00	149.50	-100	6,828	-1.46%
2020/01/10	1	151.49	1	151.00	151.00	0	6,891	0.00%
2020/01/09	0	0.00	101	152.00	152.00	-101	6,880	-1.47%	大賣/鉅額交易
2020/01/07	0	0.00	8	148.25	149.00	-8	6,885	-0.12%
2020/01/06	0	0.00	1	147.50	149.00	-1	7,018	-0.01%
2020/01/02	0	0.00	2	151.00	151.00	-2	7,145	-0.03%
2019/12/31	1	152.00	0	0.00	151.50	1	7,212	0.01%
2019/12/30	0	0.00	1	153.00	152.00	-1	7,322	-0.01%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	1	145.50	0	0.00	146.00	1	7,226	0.01%
2019/12/25	0	0.00	2	147.50	147.00	-2	7,334	-0.03%
2019/12/24	0	0.00	6	146.42	146.50	-6	7,488	-0.08%
2019/12/23	20	147.00	0.1	148.50	148.50	19.9	7,697	0.26%
2019/12/19	1	150.00	3	150.33	150.50	-2	8,048	-0.02%
2019/12/17	0	0.00	2	148.50	149.50	-2	8,012	-0.02%
2019/12/13	1	145.00	2	144.50	145.50	-1	7,920	-0.01%
2019/12/12	15	143.00	1	143.00	143.00	14	7,841	0.18%
2019/12/09	1	143.50	1	143.00	143.00	0	7,882	0.00%
2019/12/03	1	141.00	0	0.00	141.50	1	7,734	0.01%
2019/12/02	0	0.00	1	140.00	140.50	-1	7,742	-0.01%
2019/11/29	1.1	140.00	0	0.00	140.00	1.1	7,695	0.01%
2019/11/28	0	0.00	5	140.70	142.00	-5	7,588	-0.07%
2019/11/27	1	138.50	8	139.00	139.00	-7	7,523	-0.09%
2019/11/26	3	139.50	0	0.00	138.50	3	7,516	0.04%
2019/11/22	2	138.50	0	0.00	138.50	2	7,445	0.03%
2019/11/20	1	138.00	0	0.00	137.00	1	7,488	0.01%
2019/11/19	4	139.00	0	0.00	139.50	4	7,466	0.05%
2019/11/13	1	135.50	1	136.00	135.50	0	7,322	0.00%
2019/11/11	1.3	138.50	0	0.00	138.00	1.3	7,248	0.02%
2019/11/08	2	139.50	0	0.00	139.50	2	7,220	0.03%
2019/11/07	1	137.00	0	0.00	139.50	1	7,145	0.01%
2019/11/06	2	142.75	3	143.50	140.50	-1	6,929	-0.01%
2019/11/05	100	139.00	7	140.36	141.00	93	6,785	1.37%
2019/11/01	1	134.00	0	0.00	133.50	1	6,568	0.02%
2019/10/31	0	135.00	1	134.50	134.00	-1	6,637	-0.01%
2019/10/29	49	135.79	2	134.00	134.00	47	6,593	0.71%
2019/10/28	0	0.00	2	140.50	140.50	-2	6,289	-0.03%
2019/10/22	20	136.00	0	0.00	136.50	20	6,120	0.33%
2019/10/21	2	137.50	0	0.00	136.00	2	6,087	0.03%
2019/10/18	0	0.00	1	136.50	136.50	-1	5,989	-0.02%
2019/10/16	0	133.00	0	0.00	132.50	0	5,939	0.00%
2019/10/14	2	131.75	1	130.00	133.00	1	5,856	0.02%
2019/10/09	1	127.50	0	0.00	127.00	1	5,664	0.02%
2019/10/07	0	0.00	1	133.50	133.50	-1	5,436	-0.02%
2019/10/04	4.1	131.52	0	0.00	131.50	4.1	5,370	0.08%
2019/10/02	1	134.50	0	0.00	134.50	1	5,192	0.02%
2019/09/27	52	133.46	1	132.00	132.50	51	4,987	1.02%
2019/09/26	5	134.80	0	0.00	134.00	5	4,848	0.10%
2019/09/25	38	136.82	0	0.00	136.00	38	4,679	0.81%
2019/09/24	2	144.00	0	0.00	143.00	2	4,409	0.05%
2019/09/20	1	147.00	0	0.00	145.50	1	4,329	0.02%
2019/09/19	0	0.00	2	148.75	148.50	-2	4,250	-0.05%
2019/09/17	12	145.00	0	0.00	145.50	12	4,318	0.28%
2019/09/11	2	145.00	0	0.00	146.00	2	4,530	0.04%
2019/09/06	0	0.00	3	147.50	148.50	-3	4,603	-0.07%
2019/08/30	50	146.50	0	0.00	146.50	50	4,674	1.07%
2019/08/26	1	145.00	4	145.00	145.00	-3	4,872	-0.06%
2019/08/21	1	150.50	0	0.00	150.00	1	5,274	0.02%
2019/08/08	2	150.50	3	151.17	150.50	-1	5,799	-0.02%
2019/08/07	2	148.75	2	150.00	149.50	0	5,834	0.00%
2019/08/05	1	148.50	0	0.00	148.50	1	5,832	0.02%
2019/08/02	2	150.50	5	150.50	152.50	-3	5,845	-0.05%
2019/08/01	9	153.22	0	0.00	153.00	9	5,810	0.15%
2019/07/30	1	150.00	0	0.00	149.00	1	5,719	0.02%
2019/07/22	10	149.00	0	0.00	148.00	10	5,862	0.17%
2019/07/19	1	149.00	1	148.00	148.00	0	5,882	0.00%
2019/07/18	20	147.50	1	148.50	147.50	19	5,889	0.32%
2019/07/17	20	151.00	0	0.00	150.00	20	5,804	0.34%
2019/07/11	4	152.63	2	152.00	152.00	2	5,683	0.04%
2019/07/10	1	150.50	0	0.00	151.50	1	5,659	0.02%
2019/07/01	2	159.75	1	160.50	160.50	1	6,084	0.02%
2019/06/21	0	0.00	1	159.00	159.50	-1	6,074	-0.02%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	1	155.00	56	157.22	158.00	-55	6,030	-0.91%
2019/06/10	0	0.00	1	151.00	151.50	-1	6,602	-0.02%
2019/06/06	0	0.00	1	148.00	148.00	-1	6,907	-0.01%
2019/06/04	2	151.00	6	150.00	149.50	-4	6,928	-0.06%
2019/06/03	7	147.86	2	147.50	148.00	5	6,907	0.07%
2019/05/31	0	0.00	2	142.50	142.50	-2	6,862	-0.03%
2019/05/24	0	0.00	2	138.50	140.00	-2	6,832	-0.03%
2019/05/23	1	137.50	0	0.00	136.50	1	6,779	0.01%
2019/05/22	4	140.13	1	140.50	140.50	3	6,709	0.04%
2019/05/20	0	0.00	1	144.50	145.00	-1	6,728	-0.01%
2019/05/17	3	144.67	0	0.00	142.50	3	6,712	0.04%
2019/05/09	11	151.14	0	0.00	151.00	11	6,955	0.16%
2019/05/06	22	154.95	0	0.00	153.50	22	7,030	0.31%
2019/05/02	35	159.26	0	0.00	159.50	35	7,058	0.50%
2019/04/30	1	160.50	2	161.75	162.50	-1	7,030	-0.01%
2019/04/26	2	159.50	0	0.00	161.00	2	7,221	0.03%
2019/04/25	2	162.50	0	0.00	162.50	2	7,395	0.03%
2019/04/23	0	0.00	1	160.50	160.50	-1	7,710	-0.01%
2019/04/19	2	159.25	0	0.00	159.00	2	7,897	0.03%
2019/04/18	1	161.00	0	0.00	161.00	1	8,008	0.01%
2019/04/17	1	161.50	0	0.00	162.00	1	8,229	0.01%
2019/04/16	2	161.50	3	162.00	162.00	-1	8,448	-0.01%
2019/04/15	4	162.25	4	162.00	162.00	0	8,716	0.00%
2019/04/12	10	162.95	10	163.00	163.00	0	8,829	0.00%
2019/04/11	43	163.63	3	165.50	165.50	40	8,791	0.45%
2019/04/08	1	163.50	154	164.25	165.00	-153	8,634	-1.77%	大賣/鉅額交易
2019/03/29	1.1	157.64	1	159.00	159.00	0.1	8,306	0.00%
2019/03/28	1	161.50	2	159.00	161.50	-1	8,347	-0.01%
2019/03/27	0	0.00	1	162.00	162.50	-1	8,437	-0.01%
2019/03/25	0	0.00	52.6	156.00	156.00	-52.6	8,371	-0.63%
2019/03/22	2	160.25	4	161.38	161.50	-2	8,319	-0.02%
2019/03/21	0	0.00	4	160.25	160.50	-4	8,304	-0.05%
2019/03/19	0	0.00	2	151.50	154.50	-2	8,133	-0.02%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	0	0.00	1	147.00	148.00	-1	7,944	-0.01%
2019/03/12	33	145.17	0	0.00	144.00	33	7,799	0.42%
2019/03/11	0	152.00	0	0.00	152.00	0	7,540	0.00%
2019/03/08	5	151.00	3	150.50	150.50	2	7,599	0.03%
2019/03/07	0	0.00	1.1	153.05	153.50	-1.1	7,733	-0.01%
2019/03/06	1	153.50	1	154.50	154.50	0	7,897	0.00%
2019/03/05	3	153.00	1	153.50	153.50	2	7,930	0.03%
2019/03/04	3.1	158.45	3	158.17	157.00	0.1	7,920	0.00%
2019/02/27	0	0.00	15	154.00	153.50	-15	7,718	-0.19%
2019/02/25	0	0.00	10	154.00	154.00	-10	7,714	-0.13%
2019/02/21	2	154.00	2	155.00	155.00	0	7,759	0.00%
2019/02/20	5	154.60	6	154.50	154.50	-1	7,734	-0.01%
2019/02/19	0	0.00	12	152.54	152.50	-12	7,654	-0.16%
2019/02/14	0	0.00	4	155.00	154.50	-4	7,670	-0.05%
2019/02/13	2	153.75	1	154.00	153.50	1	7,584	0.01%
2019/02/11	3	151.50	8	151.81	151.50	-5	7,536	-0.07%
2019/01/30	2	150.50	2	151.75	151.00	0	7,521	0.00%
2019/01/29	1	148.50	2	148.25	149.00	-1	7,570	-0.01%
2019/01/28	11	151.59	1	152.00	152.00	10	7,533	0.13%
2019/01/24	0	0.00	2	152.50	152.50	-2	7,789	-0.03%
2019/01/23	0	0.00	1	150.00	149.50	-1	8,076	-0.01%
2019/01/22	1	151.00	3	151.50	151.50	-2	8,212	-0.02%
2019/01/21	0	0.00	1	151.00	152.00	-1	8,306	-0.01%
2019/01/18	1	151.00	1	147.00	150.50	0	8,328	0.00%
2019/01/17	6	150.17	7	150.36	150.00	-1	8,329	-0.01%
2019/01/16	3	148.50	3	149.50	149.50	0	8,293	0.00%
2019/01/15	12	148.54	12	149.29	150.00	0	8,237	0.00%
2019/01/14	1	141.00	0	0.00	142.00	1	8,030	0.01%
2019/01/11	5	141.70	9	141.72	142.00	-4	8,003	-0.05%
2019/01/10	1	145.00	1	144.00	145.00	0	7,900	0.00%
2019/01/09	2	143.50	47	143.61	144.50	-45	7,862	-0.57%
2019/01/08	0	0.00	37	140.64	140.50	-37	7,698	-0.48%
2019/01/07	0	0.00	34	137.15	138.00	-34	7,555	-0.45%
2019/01/04	0	0.00	1	131.00	131.00	-1	7,460	-0.01%
2019/01/03	0.2	129.50	0	0.00	130.00	0.2	7,520	0.00%
2019/01/02	1	127.00	0	0.00	127.00	1	7,561	0.01%
2018/12/11	0	0.00	50	128.50	128.00	-50	9,172	-0.55%
2018/12/06	50	126.50	0	0.00	127.50	50	9,369	0.53%
2018/12/05	0	0.00	1	129.00	129.00	-1	9,360	-0.01%
2018/12/04	1	129.50	15	129.00	130.00	-14	9,435	-0.15%
2018/12/03	3	128.67	0	0.00	130.00	3	9,468	0.03%
2018/11/30	0	0.00	1	130.00	130.00	-1	9,397	-0.01%
2018/11/29	2	130.50	76	129.96	128.50	-74	9,248	-0.80%
2018/11/27	0	0.00	1	125.00	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	1	122.50	122.00	-1	9,369	-0.01%
2018/11/23	2	119.25	0	0.00	120.00	2	9,678	0.02%
2018/11/22	73	122.51	1	121.00	121.00	72	10,201	0.71%
2018/11/20	0	0.00	0.1	125.50	125.50	-0.1	10,316	0.00%
2018/11/16	1	127.00	0	0.00	128.50	1	10,284	0.01%
2018/11/07	30	130.00	1	130.00	130.00	29	10,001	0.29%
2018/11/02	5	129.00	11	127.45	129.00	-6	9,831	-0.06%
2018/11/01	14	131.50	8	130.50	130.00	6	9,705	0.06%
2018/10/31	0	0.00	20	129.20	130.00	-20	9,490	-0.21%
2018/10/30	10	124.95	3	123.17	125.00	7	9,097	0.08%
2018/10/29	1	119.50	0	0.00	119.50	1	8,878	0.01%
2018/10/26	4	121.00	2	121.50	121.50	2	8,811	0.02%
2018/10/25	7	122.36	7	119.86	121.50	0	8,785	0.00%
2018/10/24	3	120.00	1	121.50	123.00	2	8,712	0.02%
2018/10/23	0.1	120.50	1	121.00	120.00	-1	8,660	-0.01%
2018/10/22	1	122.50	2	121.00	122.50	-1	8,704	-0.01%
2018/10/18	0	0.00	2	119.25	119.50	-2	8,657	-0.02%
2018/10/17	7	119.50	1	118.00	117.00	6	8,641	0.07%
2018/10/16	0	0.00	0.1	119.50	119.00	-0.1	8,558	0.00%
2018/10/15	0	0.00	14	119.07	117.00	-14	8,498	-0.16%
2018/10/12	23.1	118.42	20	115.83	118.50	3.1	8,417	0.04%
2018/10/11	2	111.00	0	0.00	111.50	2	8,264	0.02%
2018/10/08	0	0.00	1	114.50	114.50	-1	8,002	-0.01%
2018/10/05	3	118.00	8	118.69	118.50	-5	7,868	-0.06%
2018/10/04	40	123.00	0	0.00	123.50	40	7,750	0.52%
2018/10/03	50	125.40	0	0.00	125.00	50	7,668	0.65%
2018/10/02	8	126.88	0	0.00	128.00	8	7,578	0.11%
2018/10/01	5	130.80	2	129.50	129.50	3	7,478	0.04%
2018/09/28	9	130.67	101	130.28	131.00	-92	7,307	-1.26%	大賣/
2018/09/27	14	125.43	1	125.50	125.50	13	6,958	0.19%
2018/09/21	0	0.00	1	119.00	119.00	-1	6,672	-0.01%
2018/09/20	0	0.00	1	118.50	120.00	-1	6,626	-0.02%
2018/09/18	0	0.00	1	120.50	120.00	-1	6,572	-0.02%
2018/09/14	0	0.00	2	117.50	116.50	-2	6,406	-0.03%
2018/09/13	21	116.00	0	0.00	116.00	21	6,389	0.33%
2018/09/12	2	116.75	3	116.33	116.50	-1	6,347	-0.02%
2018/09/11	1	119.50	0	0.00	118.50	1	6,300	0.02%
2018/09/10	41	117.07	1	119.50	119.50	40	6,288	0.64%
2018/09/07	1	120.00	0	0.00	120.50	1	6,297	0.02%
2018/09/05	0	0.00	2	123.50	122.00	-2	6,193	-0.03%
2018/09/04	2	123.50	0	0.00	124.00	2	6,157	0.03%
2018/09/03	5	120.00	0.1	121.50	121.50	4.9	6,137	0.08%
2018/08/31	5.1	122.01	2	121.00	123.00	3.1	6,083	0.05%
2018/08/30	2	122.50	7	121.57	121.00	-5	5,859	-0.09%
2018/08/29	4	118.75	67	119.93	118.50	-63	5,525	-1.14%
2018/08/24	1	105.50	1	105.00	104.50	0	4,706	0.00%
2018/08/23	1	106.50	1	106.50	106.50	0	4,798	0.00%
2018/08/22	0	0.00	2	105.50	106.00	-2	4,803	-0.04%
2018/08/17	5	104.00	0	0.00	105.00	5	4,808	0.10%
2018/08/16	0	0.00	1	104.00	103.00	-1	4,784	-0.02%
2018/08/09	1	108.50	0	0.00	108.00	1	4,758	0.02%
2018/08/07	0	0.00	2	108.00	108.00	-2	4,754	-0.04%
2018/08/03	2	107.25	2	108.00	108.00	0	4,818	0.00%
2018/08/02	2	106.50	2	108.00	106.50	0	4,838	0.00%
2018/08/01	5	107.80	6	107.50	107.50	-1	4,820	-0.02%
2018/07/30	1	104.50	0	0.00	104.50	1	4,968	0.02%
2018/07/27	1	108.50	3	108.17	108.00	-2	4,951	-0.04%
2018/07/18	0	0.00	1	104.50	105.00	-1	5,671	-0.02%
2018/07/17	0	0.00	1	103.50	102.00	-1	5,749	-0.02%
2018/07/13	0	0.00	1	105.00	105.00	-1	5,909	-0.02%
2018/07/11	0	0.00	1	102.00	102.50	-1	5,949	-0.02%
2018/07/06	1	98.90	1	99.60	99.20	0	6,187	0.00%
2018/07/05	3	99.07	0	0.00	98.90	3	6,144	0.05%
2018/07/04	1.1	102.91	0	0.00	101.50	1.1	6,001	0.02%
2018/07/02	1	105.00	0	0.00	104.50	1	5,999	0.02%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/21	0	0.00	1	111.00	110.50	-1	5,847	-0.02%
2018/06/20	1	110.50	0	0.00	111.00	1	5,962	0.02%
2018/06/19	0.3	111.00	0	0.00	110.50	0.3	6,028	0.00%
2018/06/15	2	114.00	2	113.50	113.50	0	6,015	0.00%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	0	0.00	201	117.00	117.00	-201	6,070	-3.31%	大賣/鉅額交易
2018/06/12	1.1	116.48	1	115.50	115.00	0.1	6,134	0.00%
2018/06/11	2	114.50	0	0.00	116.50	2	6,112	0.03%
2018/06/07	1	113.50	0	0.00	113.50	1	5,962	0.02%
2018/06/06	0	0.00	1	113.00	113.00	-1	6,038	-0.02%
2018/06/04	200	113.50	0	0.00	114.50	200	6,145	3.25%	大買/鉅額交易
2018/05/30	1.1	112.50	0	0.00	112.00	1.1	6,035	0.02%
2018/05/29	1	113.50	1	114.50	114.50	0	6,049	0.00%
2018/05/28	0	0.00	1	113.50	113.50	-1	6,090	-0.02%
2018/05/22	10	116.00	2	114.50	114.50	8	6,103	0.13%
2018/05/21	0	0.00	1	116.00	117.50	-1	6,146	-0.02%
2018/05/14	1	116.00	0	0.00	115.50	1	6,168	0.02%
2018/05/08	1	114.50	3	114.50	114.50	-2	6,026	-0.03%
2018/05/07	3	111.83	3	111.83	112.00	0	5,916	0.00%
2018/05/04	1	105.50	1	107.00	107.00	0	5,781	0.00%
2018/05/03	1	105.00	0	0.00	104.00	1	5,706	0.02%
2018/04/26	2	110.50	2	110.00	110.00	0	5,608	0.00%
2018/04/24	1	111.50	1	110.50	111.50	0	5,640	0.00%
2018/04/23	1	113.50	0	0.00	114.50	1	5,572	0.02%
2018/04/20	3	118.00	0	0.00	119.00	3	5,540	0.05%
2018/04/19	1	120.00	0	0.00	120.00	1	5,458	0.02%
2018/04/18	2	118.01	2	120.00	120.00	0	5,417	0.00%
2018/04/13	1	120.50	0	0.00	120.50	1	5,338	0.02%
2018/04/12	8	124.13	1	126.00	123.50	7	5,212	0.13%
2018/04/03	0	0.00	1	128.00	128.00	-1	5,119	-0.02%
2018/03/31	1	130.50	0	0.00	130.50	1	5,146	0.02%
2018/03/29	0	0.00	1	129.00	130.00	-1	5,147	-0.02%
2018/03/28	1	128.50	0	0.00	128.50	1	5,137	0.02%
2018/03/27	1	129.50	0	0.00	131.50	1	5,139	0.02%
2018/03/26	2.1	126.56	0	0.00	127.00	2.1	5,070	0.04%
2018/03/23	3	128.00	1	128.00	128.00	2	4,954	0.04%
2018/03/22	1	130.50	0	0.00	130.00	1	4,823	0.02%
2018/03/21	3	132.83	0	0.00	132.50	3	4,751	0.06%
2018/03/20	7	132.22	0	0.00	132.00	7	4,792	0.15%
2018/03/19	3	134.50	0	0.00	134.50	3	4,704	0.06%
2018/03/16	1	136.50	0	136.50	136.00	1	4,649	0.02%
2018/03/15	0	0.00	1	136.50	136.50	-1	4,569	-0.02%
2018/03/14	1	136.50	2	136.50	136.50	-1	4,574	-0.02%
2018/03/12	2.1	135.28	0	0.00	135.50	2.1	4,581	0.05%
2018/03/08	0	0.00	9	137.00	137.00	-9	4,425	-0.20%
2018/03/07	0	0.00	193.2	137.99	137.00	-193.2	4,389	-4.40%	大賣/鉅額交易
2018/03/02	0	138.50	0	0.00	138.00	0	4,494	0.00%
2018/02/27	1	139.00	0	0.00	139.00	1	4,674	0.02%
2018/02/26	0	0.00	1	139.00	139.50	-1	4,733	-0.02%
2018/02/12	0	0.00	1	136.50	135.00	-1	4,873	-0.02%
2018/02/09	3	133.51	0	0.00	134.50	3	4,935	0.06%
2018/02/08	1	137.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	13	138.27	2	137.00	137.00	11	4,959	0.22%
2018/02/06	2	137.50	5	141.00	138.50	-3	4,932	-0.06%
2018/02/05	1	144.00	2	144.75	145.00	-1	4,842	-0.02%
2018/02/01	0	0.00	1.5	147.69	147.00	-1.5	4,923	-0.03%
2018/01/31	0	0.00	1	147.00	147.00	-1	5,023	-0.02%
2018/01/30	1	146.00	0	0.00	146.00	1	5,010	0.02%
2018/01/29	2	147.00	4	149.00	146.50	-2	5,007	-0.04%
2018/01/25	0	0.00	3	148.50	147.50	-3	5,045	-0.06%
2018/01/24	1	147.50	1	148.00	148.00	0	5,101	0.00%
2018/01/23	4	150.00	4	149.25	147.50	0	5,113	0.00%
2018/01/22	2	146.00	5	146.90	149.00	-3	4,988	-0.06%
2018/01/19	0	0.00	3	144.17	144.50	-3	4,846	-0.06%
2018/01/18	2	140.50	12	142.50	143.00	-10	4,788	-0.21%
2018/01/17	10	138.50	0	0.00	139.00	10	4,719	0.21%
2018/01/16	1	137.50	4	139.50	140.00	-3	4,687	-0.06%
2018/01/15	3	136.67	0	0.00	137.00	3	4,663	0.06%
2018/01/12	3	136.33	0	0.00	136.50	3	4,699	0.06%
2018/01/11	233	136.56	0	0.00	136.50	233	4,674	4.98%	大買/鉅額交易
2018/01/10	22	138.93	0	0.00	138.50	22	4,667	0.47%
2018/01/09	51	139.99	0	0.00	140.00	51	4,728	1.08%
2018/01/08	0	0.00	4	140.75	140.50	-4	4,941	-0.08%
2018/01/05	2	139.00	0	0.00	140.50	2	5,034	0.04%
2018/01/04	40	139.00	0	0.00	139.00	40	5,129	0.78%
2018/01/03	2	138.25	0	0.00	139.00	2	5,157	0.04%
2018/01/02	3	142.00	0	0.00	141.00	3	5,128	0.06%