創意 (3443)-兆豐券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1200
漲跌
▲10
漲幅
+0.84%
成交量
2,713張
產業
上市半導體類股
1110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

創意 (3443)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/04/25	15	1200.67	14	1180.36	1200.00	1	3,360	0.03%
2024/04/24	17	1172.94	8	1188.75	1190.00	9	3,371	0.27%
2024/04/23	5	1125.00	3	1121.67	1125.00	2	3,365	0.06%
2024/04/22	0	1125.00	10	1119.50	1105.00	-10	3,378	-0.30%
2024/04/19	1	1145.16	2	1162.50	1155.00	-1	3,378	-0.03%
2024/04/18	2	1230.00	8	1211.88	1215.00	-6	3,372	-0.18%
2024/04/17	16	1195.31	1	1200.00	1200.00	15	3,447	0.44%
2024/04/16	3.1	1148.97	12	1177.50	1185.00	-8.9	3,487	-0.25%
2024/04/15	0.3	1200.11	73	1182.06	1160.00	-72.7	3,447	-2.11%
2024/04/12	0	1265.00	5	1268.00	1255.00	-5	3,408	-0.15%
2024/04/11	7	1320.00	1	1310.00	1325.00	6	3,376	0.18%
2024/04/10	28	1319.46	0	0.00	1320.00	28	3,377	0.83%
2024/04/09	0	0.00	1	1330.00	1315.00	-1	3,391	-0.03%
2024/04/08	1	1344.65	1	1315.00	1300.00	0	3,398	0.00%
2024/04/03	2	1405.00	1	1390.03	1385.00	1	3,365	0.03%
2024/04/02	41.1	1376.84	5	1367.04	1375.00	36	3,355	1.07%
2024/04/01	18	1293.04	0	1295.00	1295.00	18	3,319	0.54%
2024/03/29	3.1	1266.27	1	1245.00	1245.00	2.1	3,311	0.06%
2024/03/27	0.1	1242.43	46	1235.30	1240.00	-45.9	3,322	-1.38%
2024/03/26	1.1	1285.22	1	1280.00	1265.00	0.1	3,318	0.00%
2024/03/25	2	1315.08	1	1320.00	1295.00	1	3,327	0.03%
2024/03/22	0	1320.00	0	0.00	1320.00	0	3,343	0.00%
2024/03/21	0.2	1300.00	37	1291.08	1300.00	-36.8	3,351	-1.10%
2024/03/20	0.1	1305.15	0	0.00	1295.00	0.1	3,375	0.00%
2024/03/19	2	1305.10	23	1326.30	1320.00	-21	3,431	-0.61%
2024/03/18	2	1360.00	2	1360.00	1355.00	0	3,441	0.00%
2024/03/15	17.1	1410.00	123	1362.93	1340.00	-105.9	3,481	-3.04%	大賣/鉅額交易
2024/03/14	8.1	1360.97	11	1337.73	1340.00	-2.9	3,549	-0.08%
2024/03/13	1.1	1337.26	39	1333.97	1330.00	-37.9	3,638	-1.04%
2024/03/12	0	1461.32	35	1454.00	1445.00	-35	3,635	-0.96%
2024/03/11	0	0.00	14	1488.93	1475.00	-14	3,718	-0.38%
2024/03/08	32	1494.06	12	1501.67	1490.00	20	3,733	0.54%
2024/03/07	4	1546.25	2	1487.56	1550.00	2	3,734	0.05%
2024/03/06	6	1526.67	37.1	1533.25	1525.00	-31.1	3,714	-0.84%
2024/03/05	22	1567.27	12	1560.42	1565.00	10	3,728	0.27%
2024/03/04	2	1545.10	28	1564.62	1545.00	-26	3,747	-0.69%
2024/03/01	40.1	1588.63	27	1590.19	1580.00	13.1	3,742	0.35%
2024/02/29	33.1	1540.67	3	1563.28	1590.00	30.1	3,729	0.81%
2024/02/27	17	1487.65	5	1480.04	1470.00	12	3,680	0.33%
2024/02/26	0	0.00	2	1435.00	1445.00	-2	3,694	-0.05%
2024/02/23	1	1470.10	1	1465.00	1455.00	0	3,725	0.00%
2024/02/22	8.1	1476.35	9	1477.22	1465.00	-0.9	3,745	-0.02%
2024/02/21	3	1473.34	6	1492.50	1470.00	-3	3,736	-0.08%
2024/02/20	71.1	1558.31	7	1554.29	1560.00	64.1	3,737	1.71%
2024/02/19	2	1527.55	8	1528.13	1525.00	-6	3,744	-0.16%
2024/02/16	40.2	1514.23	15.1	1513.55	1520.00	25	3,787	0.66%
2024/02/15	24	1457.50	8	1451.25	1460.00	16	3,758	0.43%
2024/02/05	58.9	1451.03	66	1440.61	1435.00	-7.1	3,725	-0.19%
2024/02/02	7	1597.72	28	1577.68	1590.00	-21	3,664	-0.57%
2024/02/01	2	1512.93	19	1501.93	1545.00	-17	3,699	-0.46%
2024/01/31	1	1570.15	1	1555.00	1545.00	0	3,683	0.00%
2024/01/30	2	1550.00	8	1557.50	1565.00	-6	3,686	-0.16%
2024/01/29	9	1572.25	4	1551.25	1560.00	5	3,669	0.14%
2024/01/26	5.1	1552.75	7	1539.29	1545.00	-1.9	3,682	-0.05%
2024/01/25	9.7	1593.13	46	1580.87	1555.00	-36.3	3,671	-0.99%
2024/01/24	5.1	1679.88	72	1680.21	1660.00	-66.9	3,599	-1.86%
2024/01/23	90	1757.83	8	1725.00	1705.00	82	3,610	2.27%
2024/01/22	9	1739.44	10	1714.50	1715.00	-1	3,579	-0.03%
2024/01/19	16.1	1702.27	3	1741.67	1675.00	13.1	3,564	0.37%
2024/01/18	7	1722.86	4	1721.25	1725.00	3	3,513	0.09%
2024/01/17	17	1732.93	9	1699.44	1680.00	8	3,539	0.23%
2024/01/16	6	1758.32	4	1741.25	1735.00	2	3,557	0.06%
2024/01/15	13	1781.54	7	1766.43	1760.00	6	3,620	0.17%
2024/01/12	2.1	1815.00	9.1	1818.85	1810.00	-7	3,637	-0.19%
2024/01/11	70	1856.04	14	1838.57	1860.00	56	3,666	1.53%
2024/01/10	5	1790.00	4	1731.25	1790.00	1	3,646	0.03%
2024/01/09	21	1700.95	0.1	1700.00	1690.00	20.9	3,656	0.57%
2024/01/08	2	1675.00	5	1682.00	1665.00	-3	3,680	-0.08%
2024/01/05	2	1665.00	3	1651.67	1655.00	-1	3,744	-0.03%
2024/01/04	0	1635.00	8	1640.63	1630.00	-8	3,869	-0.21%
2024/01/03	4	1656.28	5	1645.00	1640.00	-1	3,965	-0.02%
2024/01/02	10.1	1686.08	18	1675.83	1670.00	-7.9	3,956	-0.20%
2023/12/29	7	1730.69	0	0.00	1740.00	7	3,939	0.18%
2023/12/28	9	1736.67	24	1740.21	1720.00	-15	3,970	-0.38%
2023/12/27	3	1756.67	5	1756.00	1760.00	-2	4,003	-0.05%
2023/12/26	17	1762.94	4	1758.75	1765.00	13	4,021	0.32%
2023/12/25	0	1750.00	2	1752.50	1730.00	-2	4,045	-0.05%
2023/12/22	7	1730.70	19	1736.84	1750.00	-12	4,061	-0.30%
2023/12/21	22	1693.86	5	1698.00	1695.00	17	4,043	0.42%
2023/12/20	10.5	1704.76	6	1705.00	1685.00	4.5	4,038	0.11%
2023/12/19	7	1724.29	2	1727.50	1705.00	5	4,046	0.12%
2023/12/18	1	1735.00	4	1761.26	1730.00	-3	4,053	-0.07%
2023/12/15	0	0.00	9	1810.56	1765.00	-9	4,057	-0.22%
2023/12/14	26	1802.50	4	1827.47	1805.00	22	4,037	0.54%
2023/12/13	5	1832.00	2	1812.52	1810.00	3	3,988	0.08%
2023/12/12	4	1825.00	8	1815.63	1790.00	-4	4,016	-0.10%
2023/12/11	42	1842.74	69	1852.17	1825.00	-27	4,011	-0.67%
2023/12/08	55	1863.46	18	1804.73	1895.00	37	3,964	0.93%
2023/12/07	1	1705.00	6	1695.00	1725.00	-5	3,850	-0.13%
2023/12/06	5	1676.00	5.1	1653.94	1680.00	-0.1	3,823	0.00%
2023/12/05	4	1598.75	6	1623.33	1630.00	-2	3,747	-0.05%
2023/12/04	20	1627.50	4.2	1604.05	1595.00	15.8	3,784	0.42%
2023/12/01	1	1660.00	5	1645.00	1630.00	-4	3,779	-0.11%
2023/11/30	2	1642.50	20	1650.00	1650.00	-18	3,777	-0.48%
2023/11/29	94	1613.88	12	1605.42	1625.00	82	3,771	2.17%
2023/11/28	8	1655.63	2	1645.00	1645.00	6	3,780	0.16%
2023/11/27	0	1640.00	2	1637.50	1610.00	-2	3,790	-0.05%
2023/11/24	8	1681.88	27	1682.96	1655.00	-19	3,806	-0.50%
2023/11/22	5	1757.00	2	1785.00	1785.00	3	3,811	0.08%
2023/11/21	10	1743.00	2	1734.89	1740.00	8	3,822	0.21%
2023/11/20	3	1728.33	2	1725.00	1715.00	1	3,880	0.03%
2023/11/17	5	1718.00	5	1700.00	1735.00	0	3,988	0.00%
2023/11/16	2	1675.00	19	1675.24	1675.00	-17	4,017	-0.42%
2023/11/15	3	1675.02	38	1736.32	1675.00	-35	4,071	-0.86%
2023/11/14	9	1723.89	12	1730.42	1735.00	-3	4,071	-0.07%
2023/11/13	4	1718.75	10	1722.02	1700.00	-6	4,139	-0.15%
2023/11/10	13	1692.31	6	1679.17	1670.00	7	4,131	0.17%
2023/11/09	5	1681.00	8	1644.38	1665.00	-3	4,138	-0.07%
2023/11/08	8	1590.63	8	1593.75	1620.00	0	4,087	0.00%
2023/11/07	5	1546.00	2	1550.00	1555.00	3	4,075	0.07%
2023/11/06	73	1555.62	0	0.00	1560.00	73	4,128	1.77%
2023/11/03	1	1535.00	1	1520.00	1525.00	0	4,176	0.00%
2023/11/02	12	1525.00	3	1520.00	1520.00	9	4,222	0.21%
2023/11/01	24	1479.58	2	1480.00	1485.00	22	4,230	0.52%
2023/10/31	3	1473.33	9	1473.33	1435.00	-6	4,254	-0.14%
2023/10/30	6	1505.83	1.2	1487.50	1500.00	4.8	4,333	0.11%
2023/10/27	6.5	1472.31	7	1467.14	1480.00	-0.5	4,352	-0.01%
2023/10/26	2.5	1440.04	28	1458.74	1425.00	-25.5	4,303	-0.59%
2023/10/25	2.1	1519.27	19	1506.58	1490.00	-17	4,292	-0.39%
2023/10/24	5	1457.02	1	1465.00	1465.00	4	4,265	0.09%
2023/10/23	5	1503.99	55	1481.00	1450.00	-50	4,255	-1.17%
2023/10/20	16	1608.44	8	1601.25	1590.00	8	4,216	0.19%
2023/10/19	13	1665.77	26.1	1660.87	1630.00	-13.1	4,189	-0.31%
2023/10/18	26	1638.85	22	1638.15	1635.00	4	4,180	0.09%
2023/10/17	18	1724.17	2	1705.00	1685.00	16	4,137	0.39%
2023/10/16	7	1720.71	4.3	1704.10	1715.00	2.7	4,153	0.06%
2023/10/13	11	1687.73	9	1689.99	1695.00	2	4,154	0.05%
2023/10/12	6	1670.00	22	1602.96	1695.00	-16	4,135	-0.39%
2023/10/11	67	1568.58	8	1566.89	1575.00	59	4,069	1.45%
2023/10/06	2	1437.50	0	0.00	1435.00	2	4,066	0.05%
2023/10/05	0	0.00	2	1410.00	1425.00	-2	4,091	-0.05%
2023/10/04	8	1433.13	15	1436.66	1400.00	-7	4,108	-0.17%
2023/10/03	69	1438.11	25	1437.60	1430.00	44	4,088	1.08%
2023/10/02	2	1415.00	0	0.00	1410.00	2	4,081	0.05%
2023/09/28	1	1400.00	2	1392.50	1365.00	-1	4,075	-0.02%
2023/09/27	0	1385.00	67	1358.73	1360.00	-67	4,099	-1.63%
2023/09/26	0	0.00	1	1390.00	1405.00	-1	4,097	-0.02%
2023/09/25	0	0.00	3	1395.00	1410.00	-3	4,102	-0.07%
2023/09/22	2	1347.50	1	1315.00	1390.00	1	4,098	0.02%
2023/09/21	2	1329.99	7	1312.14	1320.00	-5	4,098	-0.12%
2023/09/20	0.3	1379.17	0.1	1380.00	1360.00	0.2	4,117	0.00%
2023/09/19	1	1470.00	1	1450.00	1425.00	0	4,127	0.00%
2023/09/18	1	1470.00	7.1	1453.80	1440.00	-6.1	4,134	-0.15%
2023/09/15	1	1485.00	1	1465.00	1480.00	0	4,170	0.00%
2023/09/14	1.3	1467.31	2	1477.50	1470.00	-0.7	4,130	-0.02%
2023/09/13	11	1437.73	1.1	1468.96	1460.00	9.9	4,127	0.24%
2023/09/12	3	1401.67	2.1	1380.61	1385.00	1	4,110	0.02%
2023/09/11	0	0.00	2.2	1368.18	1360.00	-2.2	4,173	-0.05%
2023/09/08	2	1400.00	0	1395.00	1395.00	2	4,198	0.05%
2023/09/07	0	0.00	36	1372.83	1415.00	-36	4,259	-0.85%
2023/09/06	2	1472.50	2	1455.00	1450.00	0	4,250	0.00%
2023/09/05	1	1445.00	1	1435.00	1440.00	0	4,269	0.00%
2023/09/04	34	1446.77	5	1432.00	1445.00	29	4,323	0.67%
2023/09/01	1	1445.00	15.2	1426.98	1405.00	-14.2	4,332	-0.33%
2023/08/31	31	1473.55	0	0.00	1460.00	31	4,336	0.71%
2023/08/30	0	0.00	1.1	1518.81	1485.00	-1.1	4,326	-0.02%
2023/08/29	6.1	1467.65	2	1440.00	1500.00	4.1	4,352	0.09%
2023/08/28	1.1	1430.00	1	1395.00	1430.00	0.1	4,341	0.00%
2023/08/25	0	0.00	2.1	1445.24	1430.00	-2.1	4,452	-0.05%
2023/08/24	15	1503.33	8	1522.46	1485.00	7	4,433	0.16%
2023/08/23	14.2	1450.92	7	1433.68	1465.00	7.2	4,424	0.16%
2023/08/22	11	1386.82	4	1375.00	1370.00	7	4,425	0.16%
2023/08/21	27	1417.59	23	1361.52	1340.00	4	4,468	0.09%
2023/08/18	2	1357.50	6.1	1361.31	1345.00	-4.1	4,420	-0.09%
2023/08/17	62.2	1382.11	5	1354.00	1365.00	57.2	4,415	1.29%
2023/08/16	34	1292.21	2	1270.00	1285.00	32	4,393	0.73%
2023/08/15	25	1266.40	77	1265.97	1265.00	-52	4,466	-1.16%
2023/08/14	6.1	1274.18	0	0.00	1265.00	6.1	4,463	0.14%
2023/08/11	4	1271.25	2.1	1262.89	1270.00	1.9	4,490	0.04%
2023/08/10	9	1258.33	40	1241.00	1250.00	-31	4,529	-0.68%
2023/08/09	27	1387.95	2	1372.50	1340.00	25	4,485	0.56%
2023/08/08	56.1	1358.57	70	1332.43	1345.00	-13.9	4,499	-0.31%
2023/08/07	7	1423.57	1	1425.00	1405.00	6	4,462	0.13%
2023/08/04	30.1	1403.11	85	1399.65	1380.00	-54.9	4,471	-1.23%
2023/08/02	84.1	1455.75	35	1444.86	1405.00	49.1	4,461	1.10%
2023/08/01	71.1	1499.83	41	1475.00	1475.00	30.1	4,414	0.68%
2023/07/31	0.2	1635.00	52	1635.00	1635.00	-51.8	4,443	-1.17%
2023/07/28	3	1816.67	4	1827.50	1815.00	-1	4,541	-0.02%
2023/07/27	2	1860.00	1	1825.00	1825.00	1	4,599	0.02%
2023/07/26	4	1908.67	5	1905.00	1840.00	-1	4,641	-0.02%
2023/07/25	32	1942.49	1.1	2000.00	1885.00	30.9	4,702	0.66%
2023/07/24	12	1885.00	4	1901.25	1885.00	8	4,724	0.17%
2023/07/21	0	0.00	6	1863.33	1905.00	-6	4,778	-0.13%
2023/07/20	0	0.00	2	1840.00	1830.00	-2	4,868	-0.04%
2023/07/19	3	1863.33	2	1887.50	1850.00	1	4,859	0.02%
2023/07/18	0	0.00	0.3	1826.00	1790.00	-0.3	4,850	-0.01%
2023/07/17	6	1851.67	1	1800.00	1795.00	5	4,842	0.10%
2023/07/14	1	1760.00	4	1763.75	1870.00	-3	4,826	-0.06%
2023/07/13	15	1782.00	13.2	1778.93	1750.00	1.8	4,810	0.04%
2023/07/12	0.1	1645.00	60	1639.50	1630.00	-59.9	4,728	-1.27%
2023/07/11	0.1	1590.00	0	0.00	1585.00	0.1	4,749	0.00%
2023/07/10	2	1620.00	2	1615.00	1615.00	0	4,750	0.00%
2023/07/07	1	1643.85	0	0.00	1600.00	1	4,775	0.02%
2023/07/06	3	1653.33	1	1670.00	1650.00	2	4,798	0.04%
2023/07/05	9.2	1631.23	32	1603.13	1635.00	-22.8	4,824	-0.47%
2023/07/04	29.1	1695.66	1	1720.00	1700.00	28.1	4,826	0.58%
2023/07/03	1.2	1657.08	0	0.00	1670.00	1.2	4,860	0.02%
2023/06/30	0.1	1605.00	0	0.00	1605.00	0.1	4,914	0.00%
2023/06/29	0	0.00	9.1	1584.58	1600.00	-9.1	4,975	-0.18%
2023/06/28	0	0.00	0.2	1555.00	1550.00	-0.2	5,083	0.00%
2023/06/27	0	0.00	26.6	1582.01	1560.00	-26.6	5,115	-0.52%
2023/06/26	0	1600.00	0	0.00	1615.00	0	5,116	0.00%
2023/06/21	0	1640.00	0.1	1640.00	1625.00	-0.1	5,171	0.00%
2023/06/20	0	0.00	1	1680.00	1690.00	-1	5,237	-0.02%
2023/06/19	2	1700.00	5	1675.00	1700.00	-3	5,267	-0.06%
2023/06/16	0	0.00	21	1655.95	1650.00	-21	5,328	-0.39%
2023/06/15	5	1652.00	1	1655.00	1645.00	4	5,344	0.07%
2023/06/14	8	1551.88	6	1542.50	1565.00	2	5,390	0.04%
2023/06/13	6.1	1547.52	13	1540.41	1545.00	-7	5,427	-0.13%
2023/06/12	106.1	1463.97	5	1458.00	1465.00	101.1	5,431	1.86%	大買/鉅額交易
2023/06/09	21	1436.67	1	1440.00	1405.00	20	5,444	0.37%
2023/06/08	0	1383.75	0.1	1380.00	1385.00	0	5,478	0.00%
2023/06/07	25	1475.00	0	0.00	1465.00	25	5,482	0.46%
2023/06/06	2	1452.36	60.1	1461.10	1455.00	-58.1	5,525	-1.05%
2023/06/05	0	1435.00	14	1454.66	1440.00	-14	5,570	-0.25%
2023/06/02	29	1500.69	6	1514.17	1425.00	23	5,613	0.41%
2023/06/01	6	1535.83	0	0.00	1535.00	6	5,680	0.11%
2023/05/31	1	1524.88	5	1495.00	1495.00	-4	5,798	-0.07%
2023/05/30	1	1515.00	5	1502.00	1490.00	-4	5,728	-0.07%
2023/05/29	8	1506.25	6	1473.33	1515.00	2	5,766	0.03%
2023/05/26	10.1	1433.07	3	1438.33	1435.00	7.1	5,783	0.12%
2023/05/25	17	1379.12	5	1376.99	1390.00	12	5,721	0.21%
2023/05/23	7	1304.29	0	0.00	1285.00	7	5,731	0.12%
2023/05/22	7.1	1305.28	0	0.00	1275.00	7.1	5,822	0.12%
2023/05/19	3	1205.00	15.1	1238.38	1280.00	-12.1	5,888	-0.20%
2023/05/18	27	1177.22	1	1185.00	1165.00	26	5,967	0.44%
2023/05/17	0	0.00	7	1165.00	1165.00	-7	6,047	-0.12%
2023/05/16	3	1158.33	0	0.00	1130.00	3	6,119	0.05%
2023/05/15	10	1144.50	0.1	1140.00	1130.00	9.9	6,150	0.16%
2023/05/12	6.1	1154.27	3	1143.37	1170.00	3.1	6,256	0.05%
2023/05/11	0	0.00	13	1111.92	1105.00	-13	6,376	-0.20%
2023/05/10	4	1113.75	2	1105.00	1130.00	2	6,464	0.03%
2023/05/09	2	1145.00	5	1134.00	1140.00	-3	6,503	-0.05%
2023/05/08	24	1146.04	0	0.00	1125.00	24	6,559	0.37%
2023/05/05	0	0.00	6	1124.21	1140.00	-6	6,623	-0.09%
2023/05/04	57.1	1107.11	4	1106.25	1105.00	53.1	6,676	0.79%
2023/05/03	22	1095.45	2.1	1092.69	1080.00	20	6,633	0.30%
2023/05/02	29	1064.66	1.1	1049.55	1095.00	27.9	6,607	0.42%
2023/04/28	400.2	995.06	7	996.29	996.00	393.2	6,628	5.93%	大買/鉅額交易
2023/04/27	38	976.47	1	967.00	970.00	37	6,611	0.56%
2023/04/26	1	951.00	0	0.00	957.00	1	6,598	0.02%
2023/04/25	3.1	955.72	38	950.76	933.00	-35	6,626	-0.53%
2023/04/24	15	1022.67	0	0.00	1020.00	15	6,556	0.23%
2023/04/21	0	1025.00	4	1010.00	1015.00	-4	6,625	-0.06%
2023/04/20	15	1041.66	15	1038.33	1050.00	0	6,649	0.00%
2023/04/19	8	1039.38	9	1041.67	1030.00	-1	6,737	-0.01%
2023/04/18	0.1	1045.00	3	1035.00	1025.00	-2.9	6,847	-0.04%
2023/04/17	1	1080.00	0	0.00	1070.00	1	6,910	0.01%
2023/04/14	2	1082.50	3	1068.33	1085.00	-1	6,975	-0.01%
2023/04/13	5	1047.00	4	1035.00	1030.00	1	6,998	0.01%
2023/04/12	13	1078.08	10	1051.00	1070.00	3	7,067	0.04%
2023/04/11	30	1081.67	6	1076.67	1070.00	24	7,105	0.34%
2023/04/10	26	1098.85	0	0.00	1100.00	26	7,221	0.36%
2023/04/07	20	1090.00	1	1075.00	1080.00	19	7,208	0.26%
2023/04/06	7	1055.71	12	1036.67	1070.00	-5	7,232	-0.07%
2023/03/31	15	1076.33	2	1040.00	1085.00	13	7,240	0.18%
2023/03/30	6	1045.83	18	1036.94	1050.00	-12	7,257	-0.17%
2023/03/29	12	1015.00	30	1030.50	1010.00	-18	7,282	-0.25%
2023/03/28	1.1	1174.55	16	1126.56	1105.00	-14.9	7,304	-0.20%
2023/03/27	1	1170.25	2	1165.00	1180.00	-1	7,304	-0.01%
2023/03/24	113	1192.70	3	1186.67	1165.00	110	7,341	1.50%	大買/鉅額交易
2023/03/23	1	1215.00	15	1181.33	1195.00	-14	7,318	-0.19%
2023/03/22	23	1155.65	12.1	1147.60	1160.00	10.9	7,311	0.15%
2023/03/21	1.2	1130.00	0	0.00	1125.00	1.2	7,354	0.02%
2023/03/20	7	1167.86	2	1162.50	1170.00	5	7,337	0.07%
2023/03/17	18	1173.33	13	1171.56	1130.00	5	7,407	0.07%
2023/03/16	3	1123.33	5	1103.00	1100.00	-2	7,351	-0.03%
2023/03/15	3	1126.88	2	1130.00	1115.00	1	7,351	0.01%
2023/03/14	6	1129.17	12	1093.33	1060.00	-6	7,388	-0.08%
2023/03/13	12	1124.58	10	1130.00	1130.00	2	7,412	0.03%
2023/03/10	4	1093.75	2	1087.50	1090.00	2	7,438	0.03%
2023/03/09	55	1117.64	13	1106.92	1110.00	42	7,436	0.56%
2023/03/08	10	1103.50	9	1105.56	1105.00	1	7,422	0.01%
2023/03/07	9	1077.22	6	1055.00	1075.00	3	7,395	0.04%
2023/03/06	14	1092.50	19	1086.84	1075.00	-5	7,413	-0.07%
2023/03/03	2.1	1082.38	16	1183.75	1080.00	-13.9	7,356	-0.19%
2023/03/02	2	1170.00	2	1177.50	1195.00	0	7,319	0.00%
2023/03/01	3	1160.00	1	1155.00	1180.00	2	7,390	0.03%
2023/02/24	1	1160.00	2.2	1145.93	1160.00	-1.2	7,479	-0.02%
2023/02/23	3	1091.67	11.1	1071.44	1115.00	-8.1	7,472	-0.11%
2023/02/22	3	1008.33	8	999.50	1015.00	-5	7,571	-0.07%
2023/02/21	5	1017.00	4	1015.00	1035.00	1	7,661	0.01%
2023/02/20	7	1003.14	6	1006.17	995.00	1	7,762	0.01%
2023/02/17	4	963.00	7	970.29	976.00	-3	7,740	-0.04%
2023/02/16	78	962.51	33	960.12	958.00	45	7,654	0.59%
2023/02/15	41	923.02	4	917.00	926.00	37	7,569	0.49%
2023/02/14	3	919.33	190	910.63	911.00	-187	7,512	-2.49%	大賣/鉅額交易
2023/02/13	29.1	924.93	12	913.42	898.00	17.1	7,496	0.23%
2023/02/10	9	910.00	100	902.35	910.00	-91	7,592	-1.20%
2023/02/09	4.1	944.88	170	930.92	920.00	-165.9	7,643	-2.17%	大賣/鉅額交易
2023/02/08	211	916.20	15.2	909.72	925.00	195.8	7,538	2.60%	大買/鉅額交易
2023/02/07	35	828.31	36	837.42	841.00	-1	7,608	-0.01%
2023/02/06	34.1	805.75	10	812.20	798.00	24.1	7,604	0.32%
2023/02/03	8	856.88	21	855.10	860.00	-13	7,660	-0.17%
2023/02/02	26	818.08	0.1	864.00	864.00	25.9	7,792	0.33%
2023/02/01	1	784.00	0	0.00	786.00	1	7,945	0.01%
2023/01/31	0	0.00	0.1	782.00	782.00	-0.1	8,076	0.00%
2023/01/30	37.1	758.31	4	762.00	775.00	33.1	8,186	0.40%
2023/01/17	5	719.80	3	719.67	722.00	2	8,243	0.02%
2023/01/16	0	0.00	100	705.00	705.00	-100	8,321	-1.20%
2023/01/13	4	718.50	14	704.14	682.00	-10	8,430	-0.12%
2023/01/10	9	686.44	28	687.89	692.00	-19	8,851	-0.21%
2023/01/09	7.2	686.76	19	685.63	687.00	-11.8	8,932	-0.13%
2023/01/06	10.1	658.55	40	661.03	650.00	-30	8,989	-0.33%
2023/01/05	1	701.00	5	693.40	650.00	-4	9,077	-0.04%
2023/01/04	0	0.00	4	679.50	685.00	-4	9,011	-0.04%
2023/01/03	18	670.94	5	664.80	684.00	13	8,930	0.15%
2022/12/30	1	661.00	7	654.57	641.00	-6	8,928	-0.07%
2022/12/29	1	651.00	30	637.03	650.00	-29	8,960	-0.32%
2022/12/28	2	662.50	72	636.96	636.00	-70	8,969	-0.78%
2022/12/26	0	0.00	1.1	716.18	698.00	-1.1	8,885	-0.01%
2022/12/22	0	0.00	1	763.00	730.00	-1	8,871	-0.01%
2022/12/21	3.1	752.84	0	0.00	750.00	3.1	8,850	0.04%
2022/12/20	13.1	809.92	35	777.71	745.00	-22	8,847	-0.25%
2022/12/19	0.1	801.00	0	0.00	812.00	0.1	8,748	0.00%
2022/12/15	1	782.00	1	786.00	784.00	0	8,727	0.00%
2022/12/14	3	787.00	29	793.14	790.00	-26	8,697	-0.30%
2022/12/13	1	774.00	23	779.48	767.00	-22	8,618	-0.26%
2022/12/12	3	785.00	0	0.00	762.00	3	8,540	0.04%
2022/12/09	6	771.00	8	776.75	794.00	-2	8,515	-0.02%
2022/12/08	7	746.57	24	757.88	763.00	-17	8,504	-0.20%
2022/12/07	3	757.00	2	759.00	742.00	1	8,511	0.01%
2022/12/06	1	787.00	1	778.00	764.00	0	8,508	0.00%
2022/12/05	8	772.88	0	0.00	761.00	8	8,527	0.09%
2022/12/02	0	0.00	1	735.00	776.00	-1	8,548	-0.01%
2022/12/01	59	749.93	6.1	749.33	740.00	52.9	8,524	0.62%
2022/11/29	0	0.00	18	726.89	727.00	-18	8,517	-0.21%
2022/11/28	3	753.33	0	0.00	732.00	3	8,537	0.04%
2022/11/25	0	0.00	8	737.25	740.00	-8	8,506	-0.09%
2022/11/24	6	736.82	9	728.11	745.00	-3	8,455	-0.04%
2022/11/23	50.1	708.07	19	707.00	706.00	31.1	8,382	0.37%
2022/11/22	4	721.50	9	711.11	718.00	-5	8,293	-0.06%
2022/11/21	0	0.00	3	732.67	735.00	-3	8,222	-0.04%
2022/11/18	10	737.90	11	736.18	732.00	-1	8,162	-0.01%
2022/11/17	51	717.02	14	710.79	735.00	37	8,035	0.46%
2022/11/16	3	659.00	12	676.75	694.00	-9	7,895	-0.11%
2022/11/15	10	645.00	9	650.78	648.00	1	7,755	0.01%
2022/11/14	20	639.75	17	643.76	644.00	3	7,727	0.04%
2022/11/11	1	643.00	2.2	640.00	640.00	-1.2	7,746	-0.02%
2022/11/10	1	590.00	31	592.52	597.00	-30	7,659	-0.39%
2022/11/09	0	0.00	7	590.43	591.00	-7	7,625	-0.09%
2022/11/08	16	582.19	31	589.19	575.00	-15	7,619	-0.20%
2022/11/07	26	555.38	2	546.50	575.00	24	7,477	0.32%
2022/11/04	2	544.50	52	542.52	544.00	-50	7,361	-0.68%
2022/11/03	142	516.44	4	528.25	544.00	138	7,287	1.89%	大買/鉅額交易
2022/11/02	2	490.00	2	492.25	508.00	0	7,153	0.00%
2022/11/01	1	488.50	46	486.37	493.50	-45	7,105	-0.63%
2022/10/31	8	477.06	7	478.36	487.50	1	7,021	0.01%
2022/10/28	80	461.73	63	469.60	470.50	17	6,845	0.25%
2022/10/27	62	411.03	4	421.50	428.00	58	6,614	0.88%
2022/10/26	1	390.50	51	386.98	398.50	-50	6,508	-0.77%
2022/10/25	50	399.79	39	400.26	399.00	11	6,457	0.17%
2022/10/24	3	413.67	0	0.00	399.00	3	6,438	0.05%
2022/10/21	8	411.63	9	409.44	398.50	-1	6,349	-0.02%
2022/10/20	6	420.67	26	419.02	427.00	-20	6,236	-0.32%
2022/10/19	3	421.33	1	424.50	421.50	2	6,037	0.03%
2022/10/18	9	417.28	168	423.38	413.00	-159	5,869	-2.71%	大賣/鉅額交易
2022/10/17	8	433.44	1	431.00	446.50	7	5,699	0.12%
2022/10/14	8	457.75	5	463.70	433.00	3	5,590	0.05%
2022/10/13	19	460.05	143	473.07	444.50	-124	5,502	-2.25%	大賣/鉅額交易
2022/10/12	0	0.00	3	495.00	493.50	-3	5,313	-0.06%
2022/10/11	0	548.00	5	548.00	548.00	-5	5,376	-0.09%
2022/10/07	39	597.62	0	0.00	608.00	39	5,505	0.71%
2022/10/06	30	599.77	3	599.32	616.00	27	5,522	0.49%
2022/10/05	1	571.54	2	584.50	573.00	-1	5,441	-0.02%
2022/10/04	16	582.38	2	583.00	590.00	14	5,416	0.26%
2022/10/03	4	568.25	3	570.33	564.00	1	5,396	0.02%
2022/09/30	18	582.00	1	566.00	589.00	17	5,414	0.31%
2022/09/29	2	582.50	0.2	587.00	576.00	1.9	5,453	0.03%
2022/09/28	27	569.93	3	570.67	560.00	24	5,460	0.44%
2022/09/27	22	571.64	0	0.00	585.00	22	5,476	0.40%
2022/09/26	0	0.00	1	577.00	576.00	-1	5,435	-0.02%
2022/09/23	68	596.25	6	579.50	583.00	62	5,440	1.14%
2022/09/22	82	602.18	2	600.00	606.00	80	5,412	1.48%
2022/09/19	1	581.00	1	577.00	574.00	0	5,413	0.00%
2022/09/16	0	0.00	1	578.00	575.00	-1	5,419	-0.02%
2022/09/15	10	614.20	0	0.00	595.00	10	5,408	0.18%
2022/09/14	84	593.85	15	594.00	597.00	69	5,350	1.29%
2022/09/13	10	591.80	1	592.00	592.00	9	5,290	0.17%
2022/09/12	61	586.41	5	584.60	589.00	56	5,245	1.07%
2022/09/08	75	538.68	4	538.00	562.00	71	5,155	1.38%
2022/09/07	102	533.38	1	537.00	530.00	101	5,066	1.99%	大買/鉅額交易
2022/09/06	3	539.33	1	543.00	535.00	2	5,009	0.04%
2022/09/05	8	523.50	8	525.25	524.00	0	4,974	0.00%
2022/09/02	35	552.77	0	0.00	542.00	35	4,948	0.71%
2022/09/01	41	541.17	52	527.73	521.00	-11	4,914	-0.22%
2022/08/30	7	542.57	2	543.50	543.00	5	4,958	0.10%
2022/08/29	0	0.00	8	539.25	549.00	-8	4,929	-0.16%
2022/08/26	0	0.00	39	577.74	560.00	-39	4,887	-0.80%
2022/08/25	11	590.18	0.1	588.00	587.00	10.9	4,832	0.23%
2022/08/24	2	586.50	0	0.00	581.00	2	4,837	0.04%
2022/08/23	0	0.00	5	571.80	587.00	-5	4,827	-0.10%
2022/08/22	48	586.57	6	585.00	579.00	42	4,806	0.87%
2022/08/19	12	597.58	1	596.00	596.00	11	4,796	0.23%
2022/08/18	49	585.16	4	595.00	590.00	45	4,735	0.95%
2022/08/17	0	0.00	11	565.45	562.00	-11	4,710	-0.23%
2022/08/16	18	572.17	1	565.00	567.00	17	4,724	0.36%
2022/08/15	55	564.20	6	567.83	572.00	49	4,717	1.04%
2022/08/12	5	548.40	12.1	548.08	548.00	-7.1	4,705	-0.15%
2022/08/11	35	543.83	0	0.00	540.00	35	4,760	0.74%
2022/08/10	12	526.17	0	0.00	522.00	12	4,722	0.25%
2022/08/09	4	529.75	2	535.00	536.00	2	4,736	0.04%
2022/08/08	4	543.25	21	546.24	546.00	-17	4,719	-0.36%
2022/08/05	55	539.71	2	533.00	549.00	53	4,800	1.10%
2022/08/04	136	521.85	1	523.00	520.00	135	4,856	2.78%	大買/鉅額交易
2022/08/03	2	500.00	2	508.50	503.00	0	4,803	0.00%
2022/08/02	2	505.50	32	502.03	511.00	-30	4,826	-0.62%
2022/08/01	15	526.27	2	524.00	531.00	13	4,782	0.27%
2022/07/29	8	538.38	6	523.33	505.00	2	4,755	0.04%
2022/07/28	0	0.00	30	536.87	524.00	-30	4,692	-0.64%
2022/07/27	5	530.00	19	534.26	544.00	-14	4,654	-0.30%
2022/07/26	3	550.67	26	542.46	546.00	-23	4,627	-0.50%
2022/07/25	5	550.00	0	0.00	549.00	5	4,642	0.11%
2022/07/22	4	547.00	20	539.25	537.00	-16	4,600	-0.35%
2022/07/21	18	553.00	2	547.00	553.00	16	4,550	0.35%
2022/07/20	45	555.80	23	553.48	555.00	22	4,513	0.49%
2022/07/19	2	534.50	0	0.00	533.00	2	4,430	0.05%
2022/07/18	65	530.77	8	532.88	540.00	57	4,398	1.30%
2022/07/15	111	493.90	2	490.00	516.00	109	4,277	2.55%	大買/鉅額交易
2022/07/14	41	470.29	0	0.00	478.00	41	4,139	0.99%
2022/07/13	0	0.00	39	457.83	460.00	-39	4,037	-0.97%
2022/07/12	2	440.25	30	436.88	433.00	-28	3,986	-0.70%
2022/07/11	0	0.00	9	474.28	475.00	-9	3,923	-0.23%
2022/07/08	3	487.33	0	0.00	478.50	3	3,873	0.08%
2022/07/06	22	440.50	1	439.00	435.50	21	3,687	0.57%
2022/07/05	0	0.00	1	436.50	450.50	-1	3,602	-0.03%
2022/07/01	0	0.00	1	445.00	439.00	-1	3,466	-0.03%
2022/06/30	0	0.00	1	508.00	481.00	-1	3,396	-0.03%
2022/06/29	18	510.28	2	509.00	511.00	16	3,361	0.48%
2022/06/27	1	516.00	1	534.00	534.00	0	3,285	0.00%
2022/06/24	4	491.75	2	495.00	486.00	2	3,254	0.06%
2022/06/23	2	479.00	2	473.25	480.50	0	3,221	0.00%
2022/06/22	0	0.00	12	492.75	474.00	-12	3,193	-0.38%
2022/06/21	1	516.00	0	0.00	516.00	1	3,152	0.03%
2022/06/17	0	0.00	105	531.10	530.00	-105	3,178	-3.30%	大賣/鉅額交易
2022/06/16	0	0.00	2.2	552.91	541.00	-2.2	3,119	-0.07%
2022/06/15	1	560.00	3	569.67	560.00	-2	3,094	-0.06%
2022/06/14	15	560.67	26	555.81	566.00	-11	3,084	-0.36%
2022/06/13	1	576.00	0	0.00	573.00	1	3,037	0.03%
2022/06/10	4	583.00	2	582.50	588.00	2	3,023	0.07%
2022/06/09	4.2	579.95	3	576.00	575.00	1.2	2,962	0.04%
2022/06/08	8	576.00	9	578.56	584.00	-1	2,910	-0.03%
2022/06/07	24	560.96	0	0.00	560.00	24	2,840	0.84%
2022/06/06	0	0.00	30	544.00	538.00	-30	2,818	-1.06%
2022/06/02	1	560.00	0	0.00	542.00	1	2,806	0.04%
2022/06/01	0	0.00	72	560.50	566.00	-72	2,782	-2.59%
2022/05/31	0	0.00	31	556.61	553.00	-31	2,738	-1.13%
2022/05/27	0	0.00	38	562.32	555.00	-38	2,706	-1.40%
2022/05/26	1	573.00	4	569.00	563.00	-3	2,668	-0.11%
2022/05/25	7	559.43	22	564.55	576.00	-15	2,632	-0.57%
2022/05/24	0	0.00	2	564.50	555.00	-2	2,581	-0.08%
2022/05/23	2	567.00	0	0.00	561.00	2	2,540	0.08%
2022/05/20	4	553.75	1	562.00	573.00	3	2,505	0.12%
2022/05/19	0	0.00	1	542.00	547.00	-1	2,412	-0.04%
2022/05/18	6	530.17	21	531.43	535.00	-15	2,292	-0.65%
2022/05/17	14	525.21	1	525.00	529.00	13	2,261	0.57%
2022/05/16	3	531.33	46	518.28	517.00	-43	2,238	-1.92%
2022/05/13	29	516.03	11	524.55	518.00	18	2,177	0.83%
2022/05/12	36	518.64	12	516.92	505.00	24	2,042	1.18%
2022/05/11	1	497.00	10	497.80	499.00	-9	1,906	-0.47%
2022/05/10	0	0.00	10	497.00	497.00	-10	1,891	-0.53%
2022/05/09	10	482.00	4	479.38	466.00	6	1,838	0.33%
2022/05/06	1	486.00	0	0.00	491.00	1	1,821	0.05%
2022/05/05	72	489.25	10	488.00	488.00	62	1,794	3.46%
2022/05/03	0	0.00	1	417.00	432.00	-1	1,708	-0.06%
2022/04/29	2	400.75	2	408.00	414.50	0	1,677	0.00%
2022/04/28	2	382.75	0	0.00	383.00	2	1,647	0.12%
2022/04/27	8	375.38	42	372.06	384.00	-34	1,639	-2.07%
2022/04/26	61.1	389.88	70	390.71	391.00	-9	1,624	-0.55%
2022/04/22	0.1	455.00	97	445.09	444.00	-96.9	1,596	-6.07%
2022/04/21	0	0.00	71	464.85	472.50	-71	1,604	-4.43%
2022/04/19	0	0.00	1	470.00	471.00	-1	1,598	-0.06%
2022/04/18	1	471.00	0	0.00	469.00	1	1,605	0.06%
2022/04/15	0	0.00	1	460.00	457.50	-1	1,600	-0.06%
2022/04/12	143	470.65	0	0.00	474.50	143	1,652	8.65%	大買/鉅額交易
2022/04/11	0	0.00	1	460.00	460.00	-1	1,644	-0.06%
2022/04/08	35	477.91	5	485.70	478.00	30	1,636	1.83%
2022/04/07	7	485.79	1	498.50	482.00	6	1,633	0.37%
2022/03/31	1	513.00	0	0.00	505.00	1	1,604	0.06%
2022/03/28	0	0.00	1	507.00	508.00	-1	1,561	-0.06%
2022/03/25	0	0.00	2	523.00	513.00	-2	1,556	-0.13%
2022/03/24	3	518.00	0	0.00	518.00	3	1,536	0.20%
2022/03/23	4	508.00	10	510.10	517.00	-6	1,576	-0.38%
2022/03/22	8	483.75	0	0.00	488.00	8	1,580	0.51%
2022/03/17	0	0.00	1	457.00	463.00	-1	1,562	-0.06%
2022/03/16	1	433.00	0	0.00	431.50	1	1,549	0.06%
2022/03/15	0	0.00	1	428.50	427.00	-1	1,564	-0.06%
2022/03/09	4	450.00	0	0.00	455.00	4	1,600	0.25%
2022/03/08	2	450.50	1	443.00	444.00	1	1,607	0.06%
2022/03/07	11	447.00	15.1	448.75	447.00	-4.1	1,606	-0.25%
2022/03/03	11.1	484.81	0	0.00	482.00	11.1	1,603	0.69%
2022/03/02	3	467.17	0	0.00	471.00	3	1,593	0.19%
2022/03/01	5	465.60	0	0.00	462.00	5	1,624	0.31%
2022/02/25	6	457.00	0	0.00	457.00	6	1,646	0.36%
2022/02/24	0	0.00	44	448.49	440.00	-44	1,663	-2.64%
2022/02/21	11	465.50	0	0.00	476.00	11	1,689	0.65%
2022/02/17	0	0.00	1	465.00	458.50	-1	1,739	-0.06%
2022/02/16	0.2	481.50	5	485.50	477.00	-4.8	1,751	-0.27%
2022/02/15	3	464.50	0	0.00	464.50	3	1,750	0.17%
2022/02/10	0	0.00	14	470.18	473.00	-14	1,846	-0.76%
2022/02/09	0	0.00	8	460.56	476.00	-8	1,863	-0.43%
2022/01/26	11	469.91	0	0.00	472.50	11	1,828	0.60%
2022/01/25	11	472.86	0	0.00	467.00	11	1,855	0.59%
2022/01/21	0	0.00	40	493.03	486.50	-40	1,924	-2.08%
2022/01/20	1	494.50	50	497.65	495.50	-49	1,983	-2.47%
2022/01/19	0	0.00	29	514.86	504.00	-29	2,021	-1.43%
2022/01/17	3	515.33	2	512.00	517.00	1	2,108	0.05%
2022/01/12	2	506.50	0	0.00	505.00	2	2,315	0.09%
2022/01/10	0	0.00	14	521.93	523.00	-14	2,378	-0.59%
2022/01/06	0	0.00	98	544.60	545.00	-98	2,478	-3.95%
2022/01/05	2	577.00	0	0.00	580.00	2	2,491	0.08%
2022/01/04	2	588.00	0	0.00	582.00	2	2,535	0.08%
2022/01/03	6	587.50	0	0.00	580.00	6	2,653	0.23%
2021/12/30	10	586.10	0	0.00	586.00	10	2,738	0.37%
2021/12/29	0	0.00	3	591.00	591.00	-3	2,812	-0.11%
2021/12/28	2	599.00	0	0.00	591.00	2	2,895	0.07%
2021/12/27	0	0.00	33	591.73	595.00	-33	2,931	-1.13%
2021/12/23	3	610.00	0	0.00	603.00	3	3,015	0.10%
2021/12/21	1	614.00	0	0.00	612.00	1	3,087	0.03%
2021/12/17	6	644.00	1	616.00	604.00	5	3,201	0.16%
2021/12/16	40	626.50	6	661.00	661.00	34	3,180	1.07%
2021/12/15	0	0.00	2	599.50	601.00	-2	3,171	-0.06%
2021/12/09	2	585.00	0	0.00	587.00	2	3,561	0.06%
2021/12/06	0	0.00	25	575.20	572.00	-25	3,568	-0.70%
2021/12/03	0	0.00	8	600.00	599.00	-8	3,569	-0.22%
2021/11/30	0	0.00	8	586.38	589.00	-8	3,622	-0.22%
2021/11/29	0	0.00	25	573.16	580.00	-25	3,680	-0.68%
2021/11/26	0	0.00	5	566.40	567.00	-5	3,708	-0.13%
2021/11/25	11	558.18	177	554.54	560.00	-166	3,724	-4.46%	大賣/鉅額交易
2021/11/24	0	0.00	20	574.70	572.00	-20	3,706	-0.54%
2021/11/23	10	591.00	4	584.00	582.00	6	3,695	0.16%
2021/11/22	4	607.50	24	607.25	610.00	-20	3,775	-0.53%
2021/11/19	0	0.00	3	614.00	600.00	-3	3,783	-0.08%
2021/11/17	2	595.50	1	590.00	604.00	1	3,763	0.03%
2021/11/16	3	588.00	2	590.00	586.00	1	3,734	0.03%
2021/11/15	4	573.00	0	0.00	570.00	4	3,718	0.11%
2021/11/12	0	0.00	8	586.50	578.00	-8	3,700	-0.22%
2021/11/09	45	589.87	12	604.92	591.00	33	3,628	0.91%
2021/11/08	3	602.67	29	616.31	598.00	-26	3,596	-0.72%
2021/11/05	12	619.25	1	617.00	618.00	11	3,552	0.31%
2021/11/04	1	614.00	0	0.00	603.00	1	3,533	0.03%
2021/11/03	0	0.00	4	610.50	605.00	-4	3,518	-0.11%
2021/11/02	1	620.00	4	595.75	594.00	-3	3,493	-0.09%
2021/11/01	38	614.16	1	609.00	609.00	37	3,480	1.06%
2021/10/29	1	606.00	1	611.00	598.00	0	3,466	0.00%
2021/10/27	1	596.00	1	600.00	600.00	0	3,402	0.00%
2021/10/26	1	584.00	4	570.50	567.00	-3	3,366	-0.09%
2021/10/25	1	579.00	5	579.20	580.00	-4	3,316	-0.12%
2021/10/22	6	563.00	3	560.67	572.00	3	3,281	0.09%
2021/10/21	7	531.14	3	544.00	532.00	4	3,229	0.12%
2021/10/19	2	504.50	0	0.00	517.00	2	3,136	0.06%
2021/10/15	86	525.95	5	507.20	502.00	81	3,085	2.62%
2021/10/14	5	504.00	0	0.00	505.00	5	3,006	0.17%
2021/10/12	71	533.89	1	539.00	519.00	70	2,946	2.38%
2021/10/08	11	527.45	16	529.50	532.00	-5	2,914	-0.17%
2021/10/07	50	517.09	4	510.00	528.00	46	2,796	1.64%
2021/10/06	12	490.29	2	490.50	480.00	10	2,746	0.36%
2021/10/05	54	481.97	1	465.50	483.50	53	2,717	1.95%
2021/10/04	1	482.00	1.1	471.46	464.00	-0.1	2,661	0.00%
2021/10/01	1	490.50	2	483.50	481.50	-1	2,650	-0.04%
2021/09/30	2	499.50	73	490.18	501.00	-71	2,630	-2.70%
2021/09/29	1	488.00	17	486.71	483.00	-16	2,602	-0.61%
2021/09/28	0	0.00	73	501.26	500.00	-73	2,680	-2.72%
2021/09/27	0	0.00	21	501.57	504.00	-21	2,748	-0.76%
2021/09/24	11	494.18	11	498.09	499.50	0	2,727	0.00%
2021/09/23	2	488.00	2	476.25	488.00	0	2,636	0.00%
2021/09/22	1	472.50	2	468.50	464.50	-1	2,601	-0.04%
2021/09/17	81	492.88	2	489.75	494.50	79	2,551	3.10%
2021/09/16	53	498.23	13	485.88	472.50	40	2,466	1.62%
2021/09/15	7	479.29	318	476.74	476.00	-311	2,368	-13.13%	大賣/鉅額交易
2021/09/14	6	483.83	9	487.05	474.00	-3	2,293	-0.13%
2021/09/13	7	458.43	2	459.75	462.00	5	2,228	0.22%
2021/09/10	2	454.25	0	0.00	456.00	2	2,253	0.09%
2021/09/09	0	0.00	1	440.00	443.00	-1	2,307	-0.04%
2021/09/08	3	441.50	4	441.75	433.00	-1	2,346	-0.04%
2021/09/07	1	438.50	3.1	437.54	449.00	-2.1	2,360	-0.09%
2021/09/06	1	455.00	5	448.30	446.00	-4	2,397	-0.17%
2021/09/03	9	459.72	3	455.50	464.50	6	2,456	0.24%
2021/09/02	11	458.05	4	457.63	452.00	7	2,430	0.29%
2021/09/01	2	442.00	2	433.25	446.00	0	2,368	0.00%
2021/08/31	59	426.38	1	425.50	432.50	58	2,327	2.49%
2021/08/30	50	414.90	1	414.00	415.00	49	2,315	2.12%
2021/08/27	26	422.33	3	415.50	422.50	23	2,300	1.00%
2021/08/26	207	432.56	37	434.16	422.50	170	2,281	7.45%	大買/鉅額交易
2021/08/25	12	416.50	1	415.50	417.00	11	2,186	0.50%
2021/08/24	56	411.45	3	402.00	409.50	53	2,193	2.42%
2021/08/23	1	399.00	0	0.00	398.50	1	2,178	0.05%
2021/08/20	75	389.62	5	387.50	387.00	70	2,184	3.20%
2021/08/19	3	391.00	0	0.00	383.00	3	2,192	0.14%
2021/08/18	0	0.00	83	377.53	388.00	-83	2,203	-3.77%
2021/08/17	0	0.00	0.2	384.50	375.50	-0.2	2,235	-0.01%
2021/08/13	0	0.00	3	382.33	380.00	-3	2,271	-0.13%
2021/08/12	6	384.75	5	382.20	387.50	1	2,285	0.04%
2021/08/10	2.1	375.76	5	372.60	377.00	-3	2,318	-0.13%
2021/08/09	1.1	368.95	2	373.25	367.00	-1	2,327	-0.04%
2021/08/06	2	376.25	40	374.54	375.00	-38	2,361	-1.61%
2021/08/05	2.1	378.57	2	385.00	381.00	0.1	2,389	0.00%
2021/08/04	3	387.00	55	385.61	384.50	-52	2,414	-2.15%
2021/08/03	2	397.25	15	396.63	393.00	-13	2,420	-0.54%
2021/08/02	4	407.88	2	408.50	408.50	2	2,406	0.08%
2021/07/30	1	420.00	1	425.50	411.50	0	2,418	0.00%
2021/07/29	3	418.33	0	0.00	420.00	3	2,442	0.12%
2021/07/28	0	0.00	8	417.44	408.00	-8	2,456	-0.33%
2021/07/27	37	449.58	3	431.83	428.00	34	2,497	1.36%
2021/07/26	5	440.40	2	442.50	441.00	3	2,461	0.12%
2021/07/23	3	434.67	4	437.50	433.50	-1	2,510	-0.04%
2021/07/22	7	439.29	5	437.40	440.50	2	2,504	0.08%
2021/07/21	0	0.00	6	426.17	424.50	-6	2,528	-0.24%
2021/07/20	2	428.00	42	438.32	427.50	-40	2,545	-1.57%
2021/07/19	14	438.25	14	440.46	447.50	0	2,542	0.00%
2021/07/16	16	439.75	9	438.00	438.50	7	2,586	0.27%
2021/07/15	6	454.00	3	450.17	453.00	3	2,609	0.11%
2021/07/14	0	0.00	2	449.00	448.00	-2	2,628	-0.08%
2021/07/13	22	459.70	9	450.39	446.00	13	2,663	0.49%
2021/07/12	18	456.00	48	460.79	463.00	-30	2,742	-1.09%
2021/07/09	37	442.08	32	440.52	440.00	5	2,842	0.18%
2021/07/08	6	443.08	0	0.00	438.50	6	2,854	0.21%
2021/07/07	17	436.50	16	433.50	433.50	1	2,858	0.03%
2021/07/06	20	438.35	22	439.25	438.00	-2	2,879	-0.07%
2021/07/05	30	453.15	30	450.18	445.00	0	2,914	0.00%
2021/07/02	32	433.72	5	411.00	448.50	27	2,826	0.96%
2021/07/01	8	420.25	12	411.13	408.00	-4	2,766	-0.14%
2021/06/30	5	417.80	4	413.13	413.00	1	2,800	0.04%
2021/06/29	1	419.00	1	412.00	412.00	0	2,871	0.00%
2021/06/28	0	0.00	1	424.00	414.00	-1	2,874	-0.03%
2021/06/25	2	419.25	8	423.75	418.50	-6	2,885	-0.21%
2021/06/24	14	423.68	2	417.75	424.50	12	2,911	0.41%
2021/06/23	24	415.02	0	0.00	417.00	24	2,929	0.82%
2021/06/22	1	410.50	14	413.64	405.50	-13	2,980	-0.44%
2021/06/21	6	418.58	10	415.75	417.00	-4	3,003	-0.13%
2021/06/18	101	424.74	13	416.38	410.00	88	2,976	2.96%	大買/
2021/06/17	12	413.50	4.3	409.87	415.00	7.7	2,919	0.26%
2021/06/16	23	407.13	40	406.14	408.00	-17	2,910	-0.58%
2021/06/15	23	402.65	20	401.40	403.00	3	2,885	0.10%
2021/06/11	35	382.14	6	377.25	389.00	29	2,856	1.02%
2021/06/10	16	365.31	2	360.00	365.50	14	2,787	0.50%
2021/06/09	3	359.00	3	356.00	354.00	0	2,813	0.00%
2021/06/08	4	350.00	1	352.00	354.00	3	2,857	0.10%
2021/06/07	30	347.77	1	344.00	351.50	29	2,913	1.00%
2021/06/04	3	355.00	4	345.13	351.50	-1	2,919	-0.03%
2021/06/03	2	351.50	0	0.00	352.00	2	2,947	0.07%
2021/06/02	0	0.00	1	352.50	350.00	-1	2,995	-0.03%
2021/06/01	3	372.67	17	358.91	356.00	-14	3,039	-0.46%
2021/05/28	16	356.13	1	355.00	357.00	15	3,126	0.48%
2021/05/27	2	351.75	2	348.00	354.00	0	3,184	0.00%
2021/05/26	1	352.00	5	353.50	346.50	-4	3,237	-0.12%
2021/05/25	3	350.50	13	347.69	347.50	-10	3,345	-0.30%
2021/05/24	4	348.00	2	343.00	352.00	2	3,494	0.06%
2021/05/21	9	339.94	2	338.50	340.50	7	3,556	0.20%
2021/05/20	2	323.25	0	0.00	325.00	2	3,657	0.05%
2021/05/19	1	325.50	15	320.10	320.50	-14	3,700	-0.38%
2021/05/18	2	329.50	1	329.00	331.00	1	3,776	0.03%
2021/05/17	0	0.00	3	307.33	304.50	-3	3,830	-0.08%
2021/05/13	2	316.00	2	313.75	312.00	0	3,830	0.00%
2021/05/12	3	317.17	9	321.06	319.50	-6	3,873	-0.15%
2021/05/11	6	333.17	15	335.17	333.00	-9	3,910	-0.23%
2021/05/07	5	365.00	5	361.50	364.50	0	4,065	0.00%
2021/05/06	10	366.15	9	356.44	352.50	1	4,089	0.02%
2021/05/05	70	370.25	13	366.15	360.00	57	4,102	1.39%
2021/05/04	12	369.25	102	358.67	377.00	-90	4,152	-2.17%	大賣/
2021/05/03	0	0.00	16	393.16	387.00	-16	4,178	-0.38%
2021/04/29	13	417.42	7	407.64	402.50	6	4,239	0.14%
2021/04/28	3	406.00	5	404.60	405.00	-2	4,253	-0.05%
2021/04/27	11	409.86	7	404.64	409.00	4	4,350	0.09%
2021/04/26	12	402.54	10	402.00	400.00	2	4,366	0.05%
2021/04/23	5	405.00	6.3	400.89	405.00	-1.3	4,395	-0.03%
2021/04/22	1	400.00	14	406.82	395.50	-13	4,510	-0.29%
2021/04/21	1	422.50	11	412.14	409.50	-10	4,604	-0.22%
2021/04/20	3	420.83	4	420.13	422.50	-1	4,788	-0.02%
2021/04/19	4	407.50	5	408.60	406.50	-1	4,889	-0.02%
2021/04/16	19	423.32	28	431.41	417.50	-9	4,960	-0.18%
2021/04/15	125.3	435.77	9	419.17	440.00	116.3	5,031	2.31%	大買/鉅額交易
2021/04/14	1	392.00	102	392.49	400.00	-101	5,071	-1.99%	大賣/鉅額交易
2021/04/13	5	403.00	1	404.50	399.50	4	5,307	0.08%
2021/04/12	1	395.00	15	398.50	395.00	-14	5,572	-0.25%
2021/04/09	2.2	405.03	101	406.16	405.00	-98.8	5,684	-1.74%	大賣/
2021/04/08	7	414.93	6	405.25	413.50	1	5,670	0.02%
2021/04/07	4	413.75	0	0.00	411.00	4	5,725	0.07%
2021/04/06	2.1	413.19	18	416.36	413.50	-15.9	5,725	-0.28%
2021/04/01	39	410.08	0	0.00	413.50	39	5,764	0.68%
2021/03/31	4	399.00	1	399.00	398.50	3	5,713	0.05%
2021/03/30	4	396.25	3	398.17	395.50	1	5,713	0.02%
2021/03/29	21	400.57	2	397.50	395.50	19	5,729	0.33%
2021/03/26	1	393.50	55	387.82	393.50	-54	5,743	-0.94%
2021/03/25	16	386.69	1	385.00	386.50	15	5,724	0.26%
2021/03/24	4	383.00	35	387.44	382.50	-31	5,689	-0.54%
2021/03/23	9	405.67	9	403.00	399.50	0	5,729	0.00%
2021/03/22	5	401.90	6	401.00	401.00	-1	5,773	-0.02%
2021/03/19	9	405.89	10	407.00	400.00	-1	5,785	-0.02%
2021/03/18	1	420.00	6	417.33	418.00	-5	5,774	-0.09%
2021/03/17	13	422.88	12	420.21	416.50	1	5,876	0.02%
2021/03/16	0	0.00	1	411.00	411.00	-1	5,953	-0.02%
2021/03/15	7	432.93	26	422.81	416.50	-19	6,147	-0.31%
2021/03/12	17	420.44	15	420.40	419.50	2	6,163	0.03%
2021/03/11	30	415.23	12	399.00	420.00	18	6,169	0.29%
2021/03/10	20	402.70	6	402.00	396.50	14	6,138	0.23%
2021/03/09	11	396.23	16	398.94	399.50	-5	6,145	-0.08%
2021/03/08	0	0.00	23	401.20	395.00	-23	6,165	-0.37%
2021/03/05	6	406.00	29	411.05	405.00	-23	6,199	-0.37%
2021/03/04	5	426.00	1	424.00	420.00	4	6,167	0.06%
2021/03/03	5	426.00	8	435.88	427.00	-3	6,131	-0.05%
2021/03/02	2	452.00	28.1	440.16	430.00	-26.1	6,088	-0.43%
2021/02/26	38	463.62	26	452.88	449.00	12	6,070	0.20%
2021/02/25	12	483.92	31	491.45	475.00	-19	6,036	-0.31%
2021/02/24	12	478.92	8	487.50	478.50	4	5,961	0.07%
2021/02/23	14	467.64	10	470.00	461.00	4	5,894	0.07%
2021/02/22	20	470.23	7	467.43	480.00	13	5,856	0.22%
2021/02/19	2	433.50	2	431.50	436.50	0	5,812	0.00%
2021/02/18	28	437.20	12	431.67	426.50	16	5,892	0.27%
2021/02/17	2	422.00	57	415.25	421.00	-55	6,034	-0.91%
2021/02/05	0	0.00	29	405.33	397.50	-29	6,238	-0.46%
2021/02/04	0	407.00	0	0.00	406.00	0	6,291	0.00%
2021/02/03	0	0.00	4	411.50	417.00	-4	6,317	-0.06%
2021/02/02	106	418.20	1	420.00	417.00	105	6,387	1.64%	大買/鉅額交易
2021/02/01	0	0.00	12	392.83	408.00	-12	6,444	-0.19%
2021/01/29	2.1	414.74	12.1	428.37	395.00	-10	6,406	-0.16%
2021/01/28	6	415.83	4	409.63	415.00	2	6,299	0.03%
2021/01/27	18	415.58	1	414.00	417.00	17	6,256	0.27%
2021/01/26	31	414.56	56	404.99	400.00	-25	6,204	-0.40%
2021/01/25	22	418.39	19	416.84	411.50	3	6,135	0.05%
2021/01/22	26	417.81	14	418.71	413.50	12	6,044	0.20%
2021/01/21	14	411.29	33	408.88	410.00	-19	5,956	-0.32%
2021/01/20	10	410.05	6	401.25	399.00	4	5,884	0.07%
2021/01/19	8	410.19	38	409.62	413.00	-30	5,780	-0.52%
2021/01/18	1	404.00	13	398.62	407.00	-12	5,725	-0.21%
2021/01/15	1	420.00	6	416.25	407.00	-5	5,672	-0.09%
2021/01/14	2	436.75	6	428.92	423.50	-4	5,550	-0.07%
2021/01/13	344	420.22	3	419.67	437.50	341	5,409	6.30%	大買/鉅額交易
2021/01/12	9	405.78	3	402.67	398.00	6	5,200	0.12%
2021/01/11	8.1	398.63	51	399.05	401.50	-42.9	5,071	-0.85%
2021/01/08	60	397.38	9	392.44	388.00	51	4,979	1.02%
2021/01/07	183	393.90	3	388.67	385.50	180	4,812	3.74%	大買/鉅額交易
2021/01/06	39.1	385.90	56	393.09	373.50	-16.9	4,647	-0.36%
2021/01/05	214	384.97	31	397.74	399.50	183	4,403	4.16%	大買/鉅額交易
2021/01/04	7	355.00	81	369.95	372.50	-74	4,126	-1.79%
2020/12/31	2	338.00	18	338.75	339.00	-16	3,991	-0.40%
2020/12/30	5	340.00	57	337.16	336.00	-52	3,963	-1.31%
2020/12/29	20	327.35	26	325.38	330.00	-6	3,958	-0.15%
2020/12/28	25	327.92	117	326.37	323.00	-92	3,922	-2.35%	大賣/
2020/12/25	15	317.67	0	0.00	319.00	15	3,839	0.39%
2020/12/24	6	316.83	117	314.23	313.50	-111	3,836	-2.89%	大賣/鉅額交易
2020/12/23	8	316.69	71	311.25	314.50	-63	3,849	-1.64%
2020/12/22	1	316.00	1	322.00	309.50	0	3,847	0.00%
2020/12/21	0	0.00	20	322.00	323.00	-20	3,809	-0.52%
2020/12/18	1	321.00	25	326.10	321.00	-24	3,830	-0.63%
2020/12/17	10	332.40	57	331.44	328.00	-47	3,824	-1.23%
2020/12/16	8	328.38	36	328.60	325.00	-28	3,742	-0.75%
2020/12/15	1	320.50	4	322.38	320.50	-3	3,694	-0.08%
2020/12/14	22	324.32	3	327.67	319.00	19	3,670	0.52%
2020/12/11	38	329.32	133	327.03	322.50	-95	3,665	-2.59%	大賣/
2020/12/10	38	344.25	32	343.70	340.50	6	3,550	0.17%
2020/12/09	12	331.75	33	337.32	347.50	-21	3,451	-0.61%
2020/12/08	18	319.14	47	315.89	316.00	-29	3,244	-0.89%
2020/12/07	12	321.38	18	318.69	326.00	-6	3,191	-0.19%
2020/12/04	1	322.50	2	321.00	317.00	-1	3,151	-0.03%
2020/12/03	0	0.00	72	321.32	321.00	-72	3,129	-2.30%
2020/12/02	3	328.50	7	326.36	325.00	-4	3,122	-0.13%
2020/12/01	25	337.50	16	339.00	329.50	9	3,090	0.29%
2020/11/30	1	329.50	2	329.00	330.00	-1	3,020	-0.03%
2020/11/27	4	330.38	3	327.83	329.50	1	3,008	0.03%
2020/11/26	20	333.40	18	330.64	334.00	2	3,006	0.07%
2020/11/25	0	0.00	70	334.36	331.00	-70	3,020	-2.32%
2020/11/24	1	340.50	12	340.08	338.00	-11	3,006	-0.37%
2020/11/23	20	342.40	39	343.06	340.00	-19	3,001	-0.63%
2020/11/20	33	343.77	53	344.13	339.50	-20	2,953	-0.68%
2020/11/19	51	339.63	21	339.90	339.00	30	2,840	1.06%
2020/11/18	38	338.64	62	339.02	343.00	-24	2,847	-0.84%
2020/11/17	34	342.09	99	339.98	335.50	-65	2,810	-2.31%
2020/11/16	176	339.95	58	336.84	344.00	118	2,729	4.32%	大買/鉅額交易
2020/11/13	173	311.84	119	312.12	322.00	54	2,512	2.15%	大買/大賣/
2020/11/12	148	301.30	79	299.87	303.00	69	2,245	3.07%	大買/
2020/11/11	38	293.88	16	295.63	294.00	22	2,168	1.01%
2020/11/10	232	298.74	46	288.79	290.00	186	2,135	8.71%	大買/鉅額交易
2020/11/09	8	288.75	3	276.89	292.50	5	1,998	0.25%
2020/11/06	5	273.60	6	268.33	266.00	-1	1,868	-0.05%
2020/11/05	3	267.83	3	263.17	267.00	0	1,825	0.00%
2020/11/04	64	264.20	3	264.67	265.50	61	1,831	3.33%
2020/11/03	2	258.50	0	0.00	257.00	2	1,847	0.11%
2020/10/29	0	0.00	2	258.00	260.00	-2	2,049	-0.10%
2020/10/27	1	268.00	0	0.00	267.00	1	2,135	0.05%
2020/10/26	0	0.00	4	267.38	265.00	-4	2,150	-0.19%
2020/10/23	4	269.50	0	0.00	269.00	4	2,191	0.18%
2020/10/22	0	0.00	2	268.00	267.00	-2	2,338	-0.09%
2020/10/21	6	270.42	5	269.30	270.50	1	2,413	0.04%
2020/10/20	4	269.50	1	268.50	268.00	3	2,496	0.12%
2020/10/19	1	264.50	2	262.00	263.00	-1	2,524	-0.04%
2020/10/16	0	0.00	2	264.50	264.50	-2	2,584	-0.08%
2020/10/15	0	0.00	1	274.00	276.00	-1	2,653	-0.04%
2020/10/14	4	273.63	38	273.97	272.50	-34	2,713	-1.25%
2020/10/13	7	274.00	4	271.63	278.00	3	2,812	0.11%
2020/10/12	7	274.50	0	0.00	269.50	7	2,900	0.24%
2020/10/08	0	0.00	2	272.75	272.00	-2	3,018	-0.07%
2020/10/07	4	271.50	4	270.63	272.00	0	3,117	0.00%
2020/10/06	138	270.79	2	273.00	271.00	136	3,174	4.28%	大買/鉅額交易
2020/10/05	0	0.00	1	258.50	260.50	-1	3,209	-0.03%
2020/09/30	2	261.75	0	0.00	260.00	2	3,406	0.06%
2020/09/29	0	0.00	1	265.00	257.00	-1	3,662	-0.03%
2020/09/28	8	263.75	8	264.75	265.00	0	3,916	0.00%
2020/09/25	1	264.50	0	0.00	258.00	1	4,019	0.02%
2020/09/24	1	258.50	2	261.25	258.50	-1	4,134	-0.02%
2020/09/23	2	266.25	1	257.00	267.00	1	4,217	0.02%
2020/09/22	1	262.00	21	260.31	257.50	-20	4,264	-0.47%
2020/09/21	6	264.67	0	0.00	266.00	6	4,371	0.14%
2020/09/17	0	0.00	5	267.20	264.50	-5	4,781	-0.10%
2020/09/16	3	272.67	0	0.00	269.00	3	4,908	0.06%
2020/09/15	0	0.00	9	266.50	266.50	-9	4,897	-0.18%
2020/09/14	9	266.67	1	260.50	268.50	8	4,950	0.16%
2020/09/11	3	257.84	0	0.00	259.00	3	4,932	0.06%
2020/09/10	0	0.00	1	260.00	257.00	-1	4,921	-0.02%
2020/09/09	1	262.00	1	261.00	258.00	0	4,915	0.00%
2020/09/08	1	264.00	1	262.00	265.50	0	4,902	0.00%
2020/09/07	0	0.00	6	261.83	261.50	-6	4,908	-0.12%
2020/09/04	142	269.71	0	0.00	271.50	142	4,900	2.90%	大買/鉅額交易
2020/09/03	0	0.00	2	270.50	268.00	-2	4,884	-0.04%
2020/09/02	0	0.00	2	272.00	268.50	-2	4,903	-0.04%
2020/09/01	4	270.75	0	0.00	272.00	4	4,926	0.08%
2020/08/31	0	0.00	19	262.47	264.50	-19	4,940	-0.38%
2020/08/28	2	270.75	69	272.39	271.50	-67	4,953	-1.35%
2020/08/27	3	291.50	0	0.00	283.50	3	4,931	0.06%
2020/08/26	1	288.00	0	0.00	289.00	1	4,915	0.02%
2020/08/25	0	0.00	5	284.80	288.50	-5	4,930	-0.10%
2020/08/24	5	283.80	1	280.00	283.50	4	4,927	0.08%
2020/08/21	1	277.50	40	275.96	277.50	-39	4,898	-0.80%
2020/08/20	1	281.39	59	279.88	267.50	-58	4,857	-1.19%
2020/08/19	7	305.36	2	298.50	296.00	5	4,798	0.10%
2020/08/18	0	301.00	31	296.55	300.50	-31	4,773	-0.65%
2020/08/17	1	300.00	3	299.17	301.00	-2	4,775	-0.04%
2020/08/14	4	295.88	1	295.00	301.50	3	4,801	0.06%
2020/08/13	2	297.00	0	0.00	292.00	2	4,788	0.04%
2020/08/11	0	0.00	51	300.92	301.50	-51	4,795	-1.06%
2020/08/07	1	309.00	0	0.00	306.50	1	4,771	0.02%
2020/08/06	1	305.50	2	309.00	302.50	-1	4,746	-0.02%
2020/08/05	0	0.00	11	319.14	313.00	-11	4,707	-0.23%
2020/08/04	12	315.17	3	313.83	315.50	9	4,674	0.19%
2020/08/03	0	0.00	58	296.64	304.50	-58	4,627	-1.25%
2020/07/31	0	0.00	86	288.52	292.50	-86	4,578	-1.88%
2020/07/30	1	290.50	0	0.00	291.00	1	4,574	0.02%
2020/07/29	0	0.00	26	282.96	292.00	-26	4,565	-0.57%
2020/07/28	2	312.50	1	295.50	289.00	1	4,531	0.02%
2020/07/27	7	309.29	10	307.90	307.00	-3	4,400	-0.07%
2020/07/24	10	314.80	2	307.00	299.00	8	4,337	0.18%
2020/07/23	1	306.00	2	305.50	309.50	-1	4,253	-0.02%
2020/07/22	2	304.00	4	302.00	305.50	-2	4,219	-0.05%
2020/07/21	37	301.27	0	0.00	298.50	37	4,180	0.89%
2020/07/20	3	281.33	17	285.97	291.50	-14	4,097	-0.34%
2020/07/17	21	288.00	7	292.79	284.00	14	4,029	0.35%
2020/07/16	32	288.75	2	290.50	290.00	30	3,920	0.77%
2020/07/15	17	297.59	32	302.70	299.00	-15	3,816	-0.39%
2020/07/14	6	316.33	7	311.71	317.50	-1	3,739	-0.03%
2020/07/13	22	310.41	32	313.56	311.00	-10	3,633	-0.28%
2020/07/10	11	308.36	40	311.33	306.50	-29	3,577	-0.81%
2020/07/09	23	330.67	25	333.70	322.00	-2	3,474	-0.06%
2020/07/08	70	317.09	12	313.25	323.50	58	3,286	1.76%
2020/07/07	10	327.80	4	329.88	321.50	6	3,039	0.20%
2020/07/06	17	311.85	213	300.69	312.50	-196	2,812	-6.97%	大賣/鉅額交易
2020/07/03	205	284.50	12	280.29	284.50	193	2,700	7.15%	大買/鉅額交易
2020/07/02	14	261.00	14	258.96	259.00	0	2,580	0.00%
2020/07/01	35	257.64	0	0.00	253.50	35	2,497	1.40%
2020/06/30	22	261.36	29	256.69	252.50	-7	2,416	-0.29%
2020/06/29	70	252.61	17	255.12	260.00	53	2,287	2.32%
2020/06/24	40	255.11	15	253.80	242.50	25	2,105	1.19%
2020/06/23	17	233.74	2	225.25	242.50	15	1,877	0.80%
2020/06/22	1	221.00	66	219.61	220.50	-65	1,757	-3.70%
2020/06/19	12	222.25	35	219.21	217.00	-23	1,768	-1.30%
2020/06/17	2	220.25	0	0.00	220.50	2	1,740	0.11%
2020/06/16	0	0.00	2	219.50	221.00	-2	1,757	-0.11%
2020/06/15	1	218.50	2	221.00	216.50	-1	1,784	-0.06%
2020/06/11	0	0.00	1	227.00	220.50	-1	1,803	-0.06%
2020/06/10	1	227.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	0	0.00	2	229.75	224.00	-2	1,825	-0.11%
2020/06/08	47	234.38	0	0.00	231.00	47	1,817	2.59%
2020/06/04	261	233.47	1	235.00	233.00	260	1,757	14.79%	大買/鉅額交易
2020/06/01	1	229.50	2	229.75	227.50	-1	1,685	-0.06%
2020/05/28	2	229.25	3	231.50	229.00	-1	1,658	-0.06%
2020/05/26	0	0.00	7	228.71	229.00	-7	1,643	-0.43%
2020/05/25	7	222.93	0	0.00	229.50	7	1,640	0.43%
2020/05/22	2	227.00	7	224.86	224.00	-5	1,635	-0.31%
2020/05/21	6	231.58	1	232.50	234.00	5	1,606	0.31%
2020/05/19	1	224.50	0	0.00	223.50	1	1,555	0.06%
2020/05/18	0	0.00	1	224.50	221.00	-1	1,549	-0.06%
2020/05/15	4	218.00	1	219.00	216.00	3	1,527	0.20%
2020/05/14	0	0.00	8	221.31	217.50	-8	1,528	-0.52%
2020/05/12	8	220.69	1	219.50	220.50	7	1,578	0.44%
2020/05/11	25	218.78	0	0.00	218.00	25	1,622	1.54%
2020/05/08	0	0.00	6	223.50	222.50	-6	1,618	-0.37%
2020/05/06	0	0.00	38	232.57	228.50	-38	1,560	-2.44%
2020/04/30	1	242.50	1	242.50	242.50	0	1,541	0.00%
2020/04/29	1	242.00	0	0.00	238.00	1	1,534	0.07%
2020/04/15	0	0.00	50	234.08	236.50	-50	1,576	-3.17%
2020/04/13	1	221.50	1	217.00	221.50	0	1,557	0.00%
2020/04/08	2	212.50	0	0.00	211.00	2	1,493	0.13%
2020/04/07	0	0.00	1	204.00	205.00	-1	1,480	-0.07%
2020/04/06	1	190.50	0	0.00	194.00	1	1,471	0.07%
2020/03/26	1	182.00	0	0.00	182.50	1	1,461	0.07%
2020/03/25	1	175.00	0	0.00	179.00	1	1,447	0.07%
2020/03/23	3	157.50	309	157.59	156.00	-306	1,436	-21.30%	大賣/鉅額交易
2020/03/19	0	0.00	2	175.50	160.00	-2	1,427	-0.14%
2020/03/18	2	181.50	0	0.00	177.50	2	1,418	0.14%
2020/03/16	0	0.00	20	181.50	181.50	-20	1,457	-1.37%
2020/03/13	0	0.00	27	177.52	186.00	-27	1,458	-1.85%
2020/03/12	0	0.00	15	196.40	194.00	-15	1,478	-1.01%
2020/03/11	0	0.00	13	220.85	214.00	-13	1,531	-0.85%
2020/03/09	0	0.00	15	230.73	222.00	-15	1,534	-0.98%
2020/03/04	0	0.00	3	229.83	229.00	-3	1,556	-0.19%
2020/03/03	4	230.00	4	229.38	231.00	0	1,574	0.00%
2020/03/02	3	225.67	0	0.00	222.00	3	1,609	0.19%
2020/02/27	0	0.00	3	229.17	224.00	-3	1,645	-0.18%
2020/02/26	0	0.00	13	231.85	230.00	-13	1,720	-0.76%
2020/02/25	1	233.00	0	0.00	232.00	1	1,729	0.06%
2020/02/24	11	230.77	0	0.00	236.00	11	1,737	0.63%
2020/02/20	0	0.00	7	238.93	238.50	-7	1,758	-0.40%
2020/02/19	4	239.50	3	240.83	238.00	1	1,769	0.06%
2020/02/18	2	237.50	0	0.00	239.50	2	1,784	0.11%
2020/02/17	0	0.00	3	238.83	236.00	-3	1,785	-0.17%
2020/02/14	4	242.88	128	239.41	241.00	-124	1,772	-6.99%	大賣/鉅額交易
2020/02/13	0	0.00	1	242.00	242.00	-1	1,751	-0.06%
2020/02/12	1	250.00	5	246.20	249.00	-4	1,720	-0.23%
2020/02/11	3	254.17	0	0.00	255.00	3	1,686	0.18%
2020/02/10	2	240.50	5	234.70	244.00	-3	1,682	-0.18%
2020/02/07	3	243.67	4	241.88	241.50	-1	1,713	-0.06%
2020/02/06	3	244.00	0	0.00	244.50	3	1,729	0.17%
2020/02/05	15	238.30	0	0.00	234.50	15	1,731	0.87%
2020/02/03	0	0.00	3	229.00	229.00	-3	1,790	-0.17%
2020/01/31	0	0.00	4	239.50	238.50	-4	1,778	-0.22%
2020/01/30	0	0.00	3	245.00	238.50	-3	1,789	-0.17%
2020/01/20	1	259.50	8	259.44	260.00	-7	1,809	-0.39%
2020/01/17	10	258.40	2	258.25	258.50	8	1,807	0.44%
2020/01/16	2	254.00	3	254.67	255.00	-1	1,790	-0.06%
2020/01/15	12	258.50	2	257.25	259.50	10	1,784	0.56%
2020/01/13	7	254.86	3	255.00	255.50	4	1,749	0.23%
2020/01/10	17	250.41	3	248.67	250.50	14	1,737	0.81%
2020/01/09	34	245.88	0	0.00	247.00	34	1,720	1.98%
2020/01/08	0	0.00	4	231.50	233.50	-4	1,760	-0.23%
2020/01/06	0	0.00	3	242.67	241.00	-3	1,853	-0.16%
2020/01/03	0	0.00	10	245.25	243.00	-10	1,882	-0.53%
2020/01/02	6	245.67	0	0.00	245.00	6	1,911	0.31%
2019/12/30	2	241.75	3	245.00	241.00	-1	2,034	-0.05%
2019/12/27	6	250.08	0	0.00	248.00	6	2,018	0.30%
2019/12/26	0	0.00	1	244.00	243.50	-1	1,987	-0.05%
2019/12/23	1	244.00	0	0.00	245.00	1	2,009	0.05%
2019/12/20	0	0.00	4	243.00	245.00	-4	2,023	-0.20%
2019/12/19	3	244.50	0	0.00	243.50	3	2,028	0.15%
2019/12/18	0	0.00	1	245.00	242.00	-1	2,040	-0.05%
2019/12/17	0	0.00	3	244.00	244.50	-3	2,094	-0.14%
2019/12/16	4	244.13	2	243.50	243.50	2	2,191	0.09%
2019/12/13	1	242.00	7	242.36	240.00	-6	2,201	-0.27%
2019/12/12	3	243.50	0	0.00	242.00	3	2,195	0.14%
2019/12/11	0	0.00	109	240.72	239.00	-109	2,165	-5.03%	大賣/鉅額交易
2019/12/10	4	246.63	2	244.75	244.00	2	2,145	0.09%
2019/12/09	1	244.50	12	246.21	244.50	-11	2,131	-0.52%
2019/12/06	16	262.38	85	248.86	250.00	-69	2,090	-3.30%
2019/12/05	5	256.80	0	0.00	256.00	5	2,014	0.25%
2019/12/04	0	0.00	4	257.63	253.50	-4	2,019	-0.20%
2019/12/02	0	0.00	18	260.25	258.50	-18	2,019	-0.89%
2019/11/29	3	267.00	2	262.50	266.50	1	2,017	0.05%
2019/11/28	11	269.64	0	0.00	267.50	11	2,024	0.54%
2019/11/27	30	270.68	10	274.40	269.00	20	2,024	0.99%
2019/11/26	16	274.03	26	276.37	278.50	-10	2,001	-0.50%
2019/11/25	77	278.61	16	280.56	267.00	61	2,021	3.02%
2019/11/22	17	271.91	15	271.37	273.00	2	1,968	0.10%
2019/11/21	13	266.12	12	265.17	271.00	1	1,973	0.05%
2019/11/20	2	272.00	0	0.00	271.00	2	1,973	0.10%
2019/11/19	1	270.00	29	268.45	272.00	-28	2,019	-1.39%
2019/11/18	4	268.88	14	267.25	270.00	-10	2,020	-0.49%
2019/11/15	12	270.08	7	271.00	266.50	5	2,054	0.24%
2019/11/14	6	263.08	10	263.00	262.00	-4	2,050	-0.20%
2019/11/12	3	267.00	4	267.38	266.00	-1	2,074	-0.05%
2019/11/11	2	271.00	5	266.30	267.00	-3	2,112	-0.14%
2019/11/08	7	272.07	9	268.50	269.00	-2	2,175	-0.09%
2019/11/07	8	264.38	62	265.93	266.00	-54	2,234	-2.42%
2019/11/06	18	274.72	18	272.33	272.50	0	2,256	0.00%
2019/11/05	5	268.90	5	269.10	270.50	0	2,297	0.00%
2019/11/04	1	262.50	50	261.83	263.00	-49	2,345	-2.09%
2019/11/01	11	257.95	200	257.91	260.00	-189	2,442	-7.74%	大賣/鉅額交易
2019/10/30	0	0.00	2	273.00	277.50	-2	2,502	-0.08%
2019/10/29	2	274.25	8	280.00	274.00	-6	2,521	-0.24%
2019/10/28	14	284.07	6	283.75	276.50	8	2,559	0.31%
2019/10/25	1	278.00	0	0.00	275.50	1	2,568	0.04%
2019/10/24	2	273.50	3	274.00	275.00	-1	2,597	-0.04%
2019/10/23	0	0.00	50	273.52	272.00	-50	2,657	-1.88%
2019/10/22	3	277.00	0	0.00	276.00	3	2,812	0.11%
2019/10/21	0	0.00	1	279.00	274.50	-1	2,885	-0.03%
2019/10/18	1	280.00	0	0.00	280.00	1	2,999	0.03%
2019/10/17	0	0.00	5	279.00	276.50	-5	2,996	-0.17%
2019/10/16	22	286.64	35	286.54	277.00	-13	2,989	-0.43%
2019/10/15	20	275.43	25	272.52	277.00	-5	2,912	-0.17%
2019/10/14	23	270.04	6	268.42	277.00	17	2,899	0.59%
2019/10/09	69	261.38	2	261.75	258.50	67	2,840	2.36%
2019/10/08	0	0.00	5	260.80	263.50	-5	2,917	-0.17%
2019/10/07	8	258.63	18	255.42	261.00	-10	2,905	-0.34%
2019/10/04	17	264.88	8	262.13	260.50	9	2,882	0.31%
2019/10/03	6	253.58	105	253.34	254.00	-99	2,799	-3.54%	大賣/
2019/10/02	6	255.42	0	0.00	256.50	6	2,805	0.21%
2019/10/01	1	250.00	0	0.00	251.50	1	2,799	0.04%
2019/09/27	1	250.50	5	248.60	250.00	-4	2,817	-0.14%
2019/09/26	5	252.00	0	0.00	248.50	5	2,834	0.18%
2019/09/25	4	250.50	5	249.50	250.00	-1	2,845	-0.04%
2019/09/24	1	256.50	6	259.67	256.00	-5	2,869	-0.17%
2019/09/23	5	260.50	11	262.45	262.00	-6	2,882	-0.21%
2019/09/20	11	259.59	20	260.18	259.00	-9	2,897	-0.31%
2019/09/19	222	256.22	12	253.38	257.00	210	2,857	7.35%	大買/鉅額交易
2019/09/18	27	237.37	0	0.00	240.50	27	2,810	0.96%
2019/09/17	1	232.50	31	232.52	233.00	-30	2,855	-1.05%
2019/09/16	14	233.04	1	235.00	233.00	13	2,964	0.44%
2019/09/12	0	0.00	5	244.40	238.00	-5	3,028	-0.17%
2019/09/11	19	242.84	0	0.00	242.50	19	3,038	0.63%
2019/09/10	0	0.00	2	236.75	240.00	-2	3,049	-0.07%
2019/09/09	4	237.50	0	0.00	238.50	4	3,081	0.13%
2019/09/06	0	0.00	1	237.00	237.00	-1	3,089	-0.03%
2019/09/05	1	241.50	3	241.67	241.00	-2	3,096	-0.06%
2019/09/04	1	238.50	0	0.00	240.00	1	3,106	0.03%
2019/09/03	0	0.00	2	239.50	238.00	-2	3,121	-0.06%
2019/09/02	2	241.50	0	0.00	238.00	2	3,129	0.06%
2019/08/29	4	238.25	9	238.56	237.50	-5	3,167	-0.16%
2019/08/28	6	238.00	5	235.70	236.00	1	3,183	0.03%
2019/08/27	174	230.18	5	229.90	230.50	169	3,152	5.36%	大買/鉅額交易
2019/08/26	0	0.00	1	224.00	224.00	-1	3,155	-0.03%
2019/08/23	1	228.00	1	226.50	228.50	0	3,166	0.00%
2019/08/22	9	230.61	3	230.50	232.00	6	3,217	0.19%
2019/08/21	1	222.50	10	222.75	222.00	-9	3,234	-0.28%
2019/08/20	86	222.15	2	222.75	224.00	84	3,255	2.58%
2019/08/19	1	218.00	3	218.67	218.00	-2	3,240	-0.06%
2019/08/16	0	0.00	10	215.00	215.00	-10	3,243	-0.31%
2019/08/15	0	0.00	16	208.91	215.50	-16	3,271	-0.49%
2019/08/14	390	217.30	9	219.11	215.00	381	3,308	11.52%	大買/鉅額交易
2019/08/13	119	218.95	5	219.50	215.00	114	3,318	3.44%	大買/鉅額交易
2019/08/12	206	214.70	10	215.65	215.00	196	3,316	5.91%	大買/鉅額交易
2019/08/08	1	206.50	2	207.25	204.50	-1	3,351	-0.03%
2019/08/07	5	207.80	85	204.32	203.00	-80	3,391	-2.36%
2019/08/06	20	207.18	32	209.05	212.00	-12	3,401	-0.35%
2019/08/05	22	222.25	3	215.67	212.00	19	3,423	0.56%
2019/08/02	10	239.25	28	235.75	235.50	-18	3,359	-0.54%
2019/08/01	25	255.30	6	255.50	256.50	19	3,319	0.57%
2019/07/31	7	254.14	7	254.79	256.50	0	3,328	0.00%
2019/07/30	11	253.50	34	254.51	251.50	-23	3,372	-0.68%
2019/07/29	5	263.30	13	266.15	260.00	-8	3,374	-0.24%
2019/07/26	3	267.67	0	0.00	268.00	3	3,402	0.09%
2019/07/25	80	264.64	15	263.77	265.50	65	3,417	1.90%
2019/07/24	49	263.86	19	261.29	265.00	30	3,393	0.88%
2019/07/23	53	248.64	9	246.17	249.00	44	3,294	1.34%
2019/07/22	15	237.90	9	244.44	248.50	6	3,285	0.18%
2019/07/18	0	0.00	3	225.83	223.50	-3	3,350	-0.09%
2019/07/17	0	0.00	1	229.00	228.00	-1	3,433	-0.03%
2019/07/16	3	233.00	3	232.17	231.50	0	3,507	0.00%
2019/07/15	3	234.50	5	234.40	235.50	-2	3,691	-0.05%
2019/07/12	2	237.00	6	235.25	234.50	-4	3,815	-0.10%
2019/07/11	54	228.99	1	229.50	229.50	53	3,738	1.42%
2019/07/10	2	227.50	2	224.00	226.50	0	3,765	0.00%
2019/07/09	0	0.00	6	223.42	222.00	-6	3,767	-0.16%
2019/07/08	2	225.25	12	223.33	223.00	-10	3,796	-0.26%
2019/07/05	0	0.00	6	226.50	225.50	-6	3,821	-0.16%
2019/07/04	11	226.86	0	0.00	227.00	11	3,890	0.28%
2019/07/03	98	224.78	3	223.33	222.50	95	3,974	2.39%
2019/07/02	0	0.00	3	229.50	229.00	-3	4,089	-0.07%
2019/07/01	5	231.00	1	231.00	230.00	4	4,215	0.09%
2019/06/28	0	0.00	8	225.56	226.50	-8	4,336	-0.18%
2019/06/27	4	230.75	23	226.96	226.00	-19	4,330	-0.44%
2019/06/26	9	226.61	5	225.70	227.50	4	4,302	0.09%
2019/06/25	22	225.59	37	224.74	223.00	-15	4,289	-0.35%
2019/06/24	19	230.53	18	231.89	229.00	1	4,237	0.02%
2019/06/21	7	228.86	27	227.13	229.00	-20	4,172	-0.48%
2019/06/20	18	221.56	1	217.00	224.00	17	4,066	0.42%
2019/06/19	5	215.90	0	0.00	214.00	5	4,024	0.12%
2019/06/18	2	214.00	10	214.15	211.50	-8	4,015	-0.20%
2019/06/17	6	211.50	1	209.00	211.50	5	4,047	0.12%
2019/06/14	0	0.00	4	207.00	207.00	-4	4,070	-0.10%
2019/06/13	0	0.00	1	211.50	207.50	-1	4,078	-0.02%
2019/06/12	4	213.25	2	214.00	211.50	2	4,081	0.05%
2019/06/11	3	212.83	3	209.83	212.00	0	4,082	0.00%
2019/06/10	5	208.50	4	206.25	210.00	1	4,090	0.02%
2019/06/06	2	205.50	1	202.00	204.50	1	4,077	0.02%
2019/06/05	1	209.50	6	212.17	209.50	-5	4,047	-0.12%
2019/06/04	2	216.75	40	214.98	211.00	-38	4,045	-0.94%
2019/06/03	1	219.50	0	0.00	219.50	1	4,042	0.02%
2019/05/31	0	0.00	40	227.63	228.50	-40	4,041	-0.99%
2019/05/30	6	227.42	16	224.53	226.50	-10	4,030	-0.25%
2019/05/29	24	228.48	8	227.69	220.00	16	4,024	0.40%
2019/05/28	11	224.86	2	221.25	227.00	9	4,015	0.22%
2019/05/27	0	0.00	5	215.40	216.50	-5	4,130	-0.12%
2019/05/24	9	216.00	2	213.75	213.50	7	4,137	0.17%
2019/05/23	1	212.50	6	212.67	212.00	-5	4,179	-0.12%
2019/05/22	6	217.83	37	220.92	218.50	-31	4,363	-0.71%
2019/05/21	7	218.21	12	215.75	224.00	-5	4,462	-0.11%
2019/05/20	0	0.00	2	211.00	214.00	-2	4,488	-0.04%
2019/05/17	56	218.77	8	220.44	213.00	48	4,475	1.07%
2019/05/16	54	227.68	22	225.20	218.50	32	4,455	0.72%
2019/05/15	13	224.23	17	222.68	222.50	-4	4,479	-0.09%
2019/05/14	106	215.03	1	210.50	218.50	105	4,524	2.32%	大買/鉅額交易
2019/05/13	6	211.75	2	211.75	208.00	4	4,581	0.09%
2019/05/09	1	208.00	10	207.15	204.00	-9	4,525	-0.20%
2019/05/08	3	214.67	1	215.00	214.00	2	4,487	0.04%
2019/05/07	1	221.00	3	219.67	217.50	-2	4,476	-0.04%
2019/05/03	13	226.19	1	225.50	224.00	12	4,473	0.27%
2019/05/02	0	0.00	5	221.90	221.50	-5	4,437	-0.11%
2019/04/30	2	227.75	0	0.00	227.00	2	4,426	0.05%
2019/04/29	0	0.00	5	232.30	224.00	-5	4,469	-0.11%
2019/04/26	2	233.75	5	235.40	235.00	-3	4,501	-0.07%
2019/04/25	19	246.16	7	247.14	241.50	12	4,458	0.27%
2019/04/24	1	236.00	8	239.69	238.50	-7	4,351	-0.16%
2019/04/23	26	239.98	11	237.64	243.00	15	4,302	0.35%
2019/04/22	1	241.00	6	240.08	232.50	-5	4,229	-0.12%
2019/04/19	19	239.97	25	236.24	237.50	-6	4,190	-0.14%
2019/04/18	22	227.07	4	222.88	225.50	18	4,011	0.45%
2019/04/17	2	221.00	15	220.47	219.00	-13	3,927	-0.33%
2019/04/16	39	220.41	0	0.00	218.50	39	3,971	0.98%
2019/04/15	1	216.50	3	215.50	216.50	-2	4,001	-0.05%
2019/04/11	1	222.50	4	221.63	218.00	-3	4,222	-0.07%
2019/04/10	5	220.70	19	223.16	222.00	-14	4,226	-0.33%
2019/04/09	44	234.22	4	230.50	228.50	40	4,186	0.96%
2019/04/08	126	231.68	2	225.50	229.00	124	4,150	2.99%	大買/鉅額交易
2019/04/03	4	222.63	9	225.17	221.00	-5	4,072	-0.12%
2019/04/02	116	217.76	42	223.30	226.00	74	3,996	1.85%	大買/
2019/04/01	3	207.00	17	206.53	205.50	-14	3,934	-0.36%
2019/03/29	1	204.50	7	207.93	205.50	-6	3,983	-0.15%
2019/03/28	10	205.45	0	0.00	206.00	10	4,091	0.24%
2019/03/26	0	0.00	1	203.50	201.50	-1	4,206	-0.02%
2019/03/25	1	201.50	0	0.00	202.50	1	4,266	0.02%
2019/03/22	3	212.00	0	0.00	208.50	3	4,298	0.07%
2019/03/21	0	0.00	6	212.83	212.50	-6	4,347	-0.14%
2019/03/20	1	213.00	4	212.50	211.00	-3	4,400	-0.07%
2019/03/19	10	210.15	4	206.00	207.50	6	4,418	0.14%
2019/03/18	3	208.33	8	206.88	205.50	-5	4,404	-0.11%
2019/03/15	1	204.50	20	203.88	206.00	-19	4,445	-0.43%
2019/03/14	12	206.17	5	205.50	202.50	7	4,502	0.16%
2019/03/13	20	207.18	1	206.00	203.50	19	4,587	0.41%
2019/03/12	1	205.50	2	206.50	202.00	-1	4,657	-0.02%
2019/03/11	0	0.00	3	204.67	201.00	-3	4,709	-0.06%
2019/03/08	5	206.50	1	197.00	206.50	4	4,835	0.08%
2019/03/07	1	206.50	6	205.42	199.00	-5	4,961	-0.10%
2019/03/06	3	206.50	1	207.50	206.00	2	5,076	0.04%
2019/03/05	1	210.50	34	209.69	206.00	-33	5,229	-0.63%
2019/03/04	0	0.00	2	211.00	209.50	-2	5,346	-0.04%
2019/02/27	1	212.00	6	210.17	211.50	-5	5,619	-0.09%
2019/02/26	25	229.50	9	226.50	209.00	16	5,739	0.28%
2019/02/25	1	216.00	8	218.25	217.00	-7	5,631	-0.12%
2019/02/22	11	218.82	1	220.00	215.50	10	5,641	0.18%
2019/02/21	6	219.75	8	227.50	215.50	-2	5,616	-0.04%
2019/02/20	14	216.18	14	216.89	223.00	0	5,461	0.00%
2019/02/19	5	201.40	1	203.00	203.00	4	5,481	0.07%
2019/02/18	2	200.50	4	200.13	196.00	-2	5,462	-0.04%
2019/02/15	1	196.50	15	199.87	196.00	-14	5,475	-0.26%
2019/02/14	33	199.83	4	195.00	202.50	29	5,478	0.53%
2019/02/13	5	194.20	43	194.19	192.00	-38	5,386	-0.71%
2019/02/12	14	194.18	258	193.47	193.00	-244	5,327	-4.58%	大賣/鉅額交易
2019/02/11	14	205.82	1	207.50	203.00	13	5,303	0.25%
2019/01/29	0	0.00	8	199.63	202.00	-8	5,500	-0.15%
2019/01/28	3	206.00	3	204.83	202.50	0	5,654	0.00%
2019/01/25	11	203.14	13	204.27	203.00	-2	5,757	-0.03%
2019/01/24	0	0.00	8	201.44	198.00	-8	5,846	-0.14%
2019/01/23	158	201.73	0	0.00	203.50	158	5,862	2.70%	大買/鉅額交易
2019/01/22	103	201.44	0	0.00	201.00	103	5,908	1.74%	大買/鉅額交易
2019/01/21	80	202.39	4	198.38	200.00	76	5,997	1.27%
2019/01/18	13	189.19	3	188.50	194.00	10	6,006	0.17%
2019/01/17	2	192.50	16	189.84	187.50	-14	6,030	-0.23%
2019/01/16	79	190.62	0	0.00	189.50	79	6,157	1.28%
2019/01/15	7	188.07	0	0.00	189.00	7	6,210	0.11%
2019/01/14	0	0.00	4	186.38	187.50	-4	6,281	-0.06%
2019/01/11	4	190.00	0	0.00	185.00	4	6,415	0.06%
2019/01/10	1	185.50	16	186.28	184.50	-15	6,467	-0.23%
2019/01/09	9	189.67	0	0.00	185.50	9	6,548	0.14%
2019/01/08	7	181.86	1	178.50	184.00	6	6,644	0.09%
2019/01/07	1	187.00	1	186.50	183.00	0	6,701	0.00%
2019/01/04	1	179.00	66	172.48	183.00	-65	6,844	-0.95%
2019/01/03	15	199.67	84	195.70	183.50	-69	6,720	-1.03%
2019/01/02	18	203.75	64	207.40	203.50	-46	6,715	-0.68%
2018/12/28	31	206.05	1	207.00	206.00	30	6,832	0.44%
2018/12/27	6	210.75	4	210.38	207.00	2	6,909	0.03%
2018/12/26	3	210.50	0	0.00	202.00	3	6,898	0.04%
2018/12/25	0	0.00	1	205.50	204.50	-1	6,909	-0.01%
2018/12/24	2	210.75	11	214.32	212.50	-9	6,928	-0.13%
2018/12/22	15	208.93	6	202.83	208.00	9	6,924	0.13%
2018/12/21	6	202.50	4	198.75	206.00	2	6,978	0.03%
2018/12/20	1	200.00	7	200.50	196.00	-6	6,938	-0.09%
2018/12/19	8	204.25	1	199.50	205.00	7	6,950	0.10%
2018/12/18	3	198.33	65	199.38	195.00	-62	6,949	-0.89%
2018/12/14	0	0.00	2	200.50	204.00	-2	7,142	-0.03%
2018/12/13	6	201.17	13	201.38	203.00	-7	7,180	-0.10%
2018/12/12	29	199.09	12	196.33	201.50	17	7,173	0.24%
2018/12/11	3	190.33	1	186.50	190.50	2	7,146	0.03%
2018/12/10	2	184.50	6	185.75	186.00	-4	7,176	-0.06%
2018/12/07	1	201.50	1	201.00	192.50	0	7,198	0.00%
2018/12/06	1	200.00	6	197.08	196.00	-5	7,229	-0.07%
2018/12/05	0	0.00	68	201.38	199.00	-68	7,210	-0.94%
2018/12/04	8	214.00	16	213.34	216.00	-8	7,193	-0.11%
2018/12/03	103	213.41	1	205.50	216.00	102	7,295	1.40%	大買/鉅額交易
2018/11/30	36	202.58	12	203.88	199.50	24	7,318	0.33%
2018/11/29	7	199.14	42	196.99	196.50	-35	7,318	-0.48%
2018/11/28	22	189.09	21	188.21	189.50	1	7,192	0.01%
2018/11/27	7	178.71	9	179.22	181.00	-2	7,049	-0.03%
2018/11/26	2	167.50	2	167.25	180.50	0	6,944	0.00%
2018/11/23	21	168.52	22	169.45	164.50	-1	6,693	-0.01%
2018/11/22	12	182.42	11	184.82	177.50	1	6,602	0.02%
2018/11/19	8	181.88	8	184.25	187.00	0	6,538	0.00%
2018/11/16	3	178.50	4	174.00	181.00	-1	6,540	-0.02%
2018/11/14	1	188.50	11	188.77	182.00	-10	6,397	-0.16%
2018/11/13	12	182.08	39	183.77	186.50	-27	6,380	-0.42%
2018/11/09	36	188.83	1	188.00	188.00	35	6,415	0.55%
2018/11/08	0	0.00	1	188.00	188.00	-1	6,375	-0.02%
2018/11/07	3	189.50	12	182.83	190.50	-9	6,288	-0.14%
2018/11/06	18	192.25	570	192.19	188.00	-552	6,195	-8.91%	大賣/鉅額交易
2018/11/05	66	206.33	5	205.20	199.50	61	6,119	1.00%
2018/11/02	13	221.04	14	222.00	221.50	-1	5,993	-0.02%
2018/11/01	28	219.48	12	223.29	216.00	16	5,921	0.27%
2018/10/31	28	208.71	0	0.00	210.00	28	5,873	0.48%
2018/10/30	2	189.00	1	188.50	191.00	1	5,893	0.02%
2018/10/29	4	189.88	29	185.81	187.50	-25	5,875	-0.43%
2018/10/26	32	193.20	51	195.07	190.00	-19	5,821	-0.33%
2018/10/25	6	196.50	3	197.33	194.00	3	5,890	0.05%
2018/10/24	4	202.50	2	196.25	206.50	2	5,865	0.03%
2018/10/23	50	206.24	43	205.63	202.00	7	5,789	0.12%
2018/10/22	1	216.50	1	212.00	214.50	0	5,784	0.00%
2018/10/19	11	205.82	14	200.54	215.00	-3	5,716	-0.05%
2018/10/18	4	214.88	7	215.79	208.00	-3	5,595	-0.05%
2018/10/17	3	225.67	3	226.33	225.00	0	5,547	0.00%
2018/10/16	107	221.81	6	221.25	220.00	101	5,492	1.84%	大買/鉅額交易
2018/10/15	1	212.00	21	209.10	211.50	-20	5,402	-0.37%
2018/10/12	9	202.17	68	195.41	201.00	-59	5,388	-1.09%
2018/10/11	0	0.00	1	203.50	203.50	-1	5,300	-0.02%
2018/10/09	5	231.10	26	232.29	226.00	-21	5,440	-0.39%
2018/10/08	10	239.85	251	241.78	241.00	-241	5,336	-4.52%	大賣/鉅額交易
2018/10/05	12	247.58	163	248.79	242.50	-151	5,232	-2.89%	大賣/鉅額交易
2018/10/04	2	267.25	7	264.36	269.00	-5	5,180	-0.10%
2018/10/03	6	263.92	22	263.52	265.00	-16	5,155	-0.31%
2018/10/02	31	270.39	10	271.05	269.00	21	5,138	0.41%
2018/10/01	3	270.00	28	267.21	280.50	-25	5,084	-0.49%
2018/09/28	24	274.29	36	275.14	271.00	-12	5,065	-0.24%
2018/09/27	7	281.93	12	282.50	282.00	-5	4,981	-0.10%
2018/09/26	18	294.25	18	291.92	288.00	0	4,961	0.00%
2018/09/25	2	292.50	1	293.00	290.50	1	4,923	0.02%
2018/09/21	5	282.80	6	275.17	300.00	-1	4,910	-0.02%
2018/09/20	6	282.08	23	283.74	282.00	-17	4,785	-0.36%
2018/09/19	7	290.50	18	292.28	294.50	-11	4,683	-0.23%
2018/09/18	3	295.17	116	295.69	293.00	-113	4,599	-2.46%	大賣/鉅額交易
2018/09/17	10	308.70	1	303.00	312.00	9	4,608	0.20%
2018/09/14	26	303.77	28	301.11	306.50	-2	4,647	-0.04%
2018/09/13	34	297.63	3	297.83	290.50	31	4,647	0.67%
2018/09/12	6	304.33	32	306.44	295.00	-26	4,605	-0.56%
2018/09/11	17	314.53	5	318.80	313.50	12	4,575	0.26%
2018/09/10	17	318.03	67	335.98	319.00	-50	4,609	-1.08%
2018/09/07	9	343.17	88	334.37	345.00	-79	4,646	-1.70%
2018/09/06	7	327.29	9	328.89	339.00	-2	4,517	-0.04%
2018/09/05	176	316.49	2	329.25	335.00	174	4,416	3.94%	大買/鉅額交易
2018/09/04	1	306.50	15	309.33	305.00	-14	4,313	-0.32%
2018/09/03	16	300.00	6	312.17	300.00	10	4,350	0.23%
2018/08/31	5	309.20	0	0.00	313.00	5	4,399	0.11%
2018/08/30	0	0.00	2	312.50	303.50	-2	4,430	-0.05%
2018/08/29	32	315.22	28	307.05	312.50	4	4,515	0.09%
2018/08/28	34	302.40	5	305.00	306.00	29	4,593	0.63%
2018/08/27	2	291.25	0	0.00	294.50	2	4,619	0.04%
2018/08/24	2	287.00	2	285.75	283.50	0	4,657	0.00%
2018/08/23	6	293.00	9	292.78	288.00	-3	4,657	-0.06%
2018/08/22	51	292.92	6	290.75	287.00	45	4,618	0.97%
2018/08/21	4	289.75	8	290.06	293.00	-4	4,608	-0.09%
2018/08/20	127	278.07	60	277.98	282.50	67	4,603	1.46%	大買/
2018/08/17	78	280.49	7	279.64	278.00	71	4,605	1.54%
2018/08/16	116	281.15	9	273.72	284.00	107	4,569	2.34%	大買/鉅額交易
2018/08/15	24	287.92	2	289.00	284.50	22	4,545	0.48%
2018/08/14	38	296.05	4	292.88	297.50	34	4,553	0.75%
2018/08/13	4	286.38	70	286.56	288.00	-66	4,549	-1.45%
2018/08/10	14	305.68	4	305.50	303.50	10	4,528	0.22%
2018/08/09	2	304.50	1	312.00	312.00	1	4,528	0.02%
2018/08/08	4	314.38	3	310.17	305.00	1	4,545	0.02%
2018/08/07	3	309.17	5	310.10	318.00	-2	4,557	-0.04%
2018/08/06	4	324.75	59	321.86	316.00	-55	4,499	-1.22%
2018/08/03	6	347.08	0	0.00	342.00	6	4,450	0.13%
2018/08/02	6	355.08	6	352.25	355.00	0	4,433	0.00%
2018/08/01	62	349.62	40	353.88	358.50	22	4,424	0.50%
2018/07/31	16	321.91	19	321.87	331.50	-3	4,315	-0.07%
2018/07/30	17	306.32	113	316.30	306.00	-96	4,291	-2.24%	大賣/
2018/07/27	3	329.50	3	327.33	328.50	0	4,291	0.00%
2018/07/26	1	319.00	0	0.00	318.50	1	4,297	0.02%
2018/07/25	0	0.00	24	320.19	319.00	-24	4,396	-0.55%
2018/07/24	15	317.00	2	321.75	326.00	13	4,498	0.29%
2018/07/23	2	314.00	8	314.25	313.50	-6	4,562	-0.13%
2018/07/20	3	322.67	8	323.69	323.00	-5	4,627	-0.11%
2018/07/19	5	323.10	10	319.05	327.00	-5	4,693	-0.11%
2018/07/18	25	315.00	10	314.30	312.50	15	4,682	0.32%
2018/07/17	179	311.59	59	307.48	308.00	120	4,652	2.58%	大買/鉅額交易
2018/07/16	0	0.00	2	293.50	293.00	-2	4,679	-0.04%
2018/07/13	33	292.23	0	0.00	292.50	33	4,867	0.68%
2018/07/12	1	282.50	3	281.83	288.00	-2	4,962	-0.04%
2018/07/11	13	274.38	6	270.33	278.00	7	4,942	0.14%
2018/07/10	12	270.04	6	267.17	273.50	6	4,937	0.12%
2018/07/09	1	268.00	7	271.79	267.00	-6	4,931	-0.12%
2018/07/06	7	275.14	15	272.63	276.00	-8	4,960	-0.16%
2018/07/05	5	273.40	3	271.67	273.00	2	4,916	0.04%
2018/07/04	22	279.02	6	279.08	280.00	16	4,913	0.33%
2018/07/03	1	276.50	6	274.17	268.50	-5	4,893	-0.10%
2018/07/02	13	277.69	8	277.00	277.50	5	4,891	0.10%
2018/06/29	2	273.00	0	0.00	273.50	2	4,874	0.04%
2018/06/28	6	273.42	3	281.17	269.00	3	4,856	0.06%
2018/06/27	5	287.30	3	287.33	278.50	2	4,850	0.04%
2018/06/26	12	281.63	6	279.92	283.00	6	4,867	0.12%
2018/06/25	12	297.71	6	307.67	288.50	6	4,837	0.12%
2018/06/22	8	308.50	65	308.63	309.00	-57	4,808	-1.19%
2018/06/21	71	302.62	4	303.38	304.00	67	4,773	1.40%
2018/06/20	9	296.56	9	305.00	294.50	0	4,767	0.00%
2018/06/19	15	305.20	11	308.45	310.00	4	4,775	0.08%
2018/06/15	11	294.91	4	296.88	298.50	7	4,727	0.15%
2018/06/14	2	287.00	2	286.50	280.00	0	4,625	0.00%
2018/06/13	11	290.27	0	0.00	286.00	11	4,630	0.24%
2018/06/12	1	290.00	1	289.00	288.00	0	4,577	0.00%
2018/06/11	1	297.50	2	298.50	301.00	-1	4,540	-0.02%
2018/06/08	9	319.00	7	312.36	301.50	2	4,509	0.04%
2018/06/07	17	309.65	17	308.59	310.00	0	4,455	0.00%
2018/06/06	19	309.71	8	307.88	313.00	11	4,466	0.25%
2018/06/05	23	298.43	28	295.95	298.00	-5	4,398	-0.11%
2018/06/04	13	279.12	16	282.63	278.50	-3	4,303	-0.07%
2018/06/01	4	260.88	3	261.67	264.00	1	4,296	0.02%
2018/05/31	1	260.50	19	251.37	255.00	-18	4,340	-0.41%
2018/05/30	2	256.75	0	0.00	253.00	2	4,407	0.05%
2018/05/29	1	257.00	21	259.98	257.00	-20	4,494	-0.44%
2018/05/28	0	0.00	6	272.92	266.00	-6	4,513	-0.13%
2018/05/25	9	272.83	1	272.50	275.50	8	4,517	0.18%
2018/05/24	79	272.14	10	270.45	272.00	69	4,566	1.51%
2018/05/23	1	267.50	41	254.15	268.50	-40	4,656	-0.86%
2018/05/22	4	270.00	55	262.36	262.00	-51	4,769	-1.07%
2018/05/21	2	262.25	0	0.00	266.50	2	4,771	0.04%
2018/05/18	3	257.17	6	259.25	258.50	-3	4,815	-0.06%
2018/05/17	2	273.25	0	0.00	264.00	2	4,921	0.04%
2018/05/16	1	272.00	6	268.08	267.50	-5	5,044	-0.10%
2018/05/15	5	278.70	8	278.31	273.50	-3	5,159	-0.06%
2018/05/14	0	0.00	1	282.50	281.50	-1	5,116	-0.02%
2018/05/11	8	284.69	0	0.00	284.00	8	5,148	0.16%
2018/05/10	51	283.56	3	282.67	280.00	48	5,170	0.93%
2018/05/09	3	280.33	0	0.00	285.00	3	5,170	0.06%
2018/05/08	3	281.33	5	280.50	274.50	-2	5,180	-0.04%
2018/05/07	2	280.75	1	273.00	281.50	1	5,191	0.02%
2018/05/04	2	270.25	20	263.63	269.50	-18	5,205	-0.35%
2018/05/03	2	264.25	7	265.57	259.00	-5	5,252	-0.10%
2018/05/02	13	281.62	4	277.38	269.50	9	5,325	0.17%
2018/04/30	8	261.88	0	0.00	282.00	8	5,354	0.15%
2018/04/27	1	255.00	0	0.00	258.00	1	5,359	0.02%
2018/04/26	66	245.85	0	0.00	241.00	66	5,446	1.21%
2018/04/25	7	237.79	6	230.42	241.00	1	5,440	0.02%
2018/04/24	0	0.00	3	242.00	238.50	-3	5,486	-0.05%
2018/04/23	10	249.65	3	248.00	244.50	7	5,427	0.13%
2018/04/20	2	243.00	4	248.00	244.00	-2	5,419	-0.04%
2018/04/19	49	266.26	4	261.75	260.50	45	5,317	0.85%
2018/04/18	5	296.50	6	278.08	269.50	-1	5,135	-0.02%
2018/04/17	61	304.55	3	302.33	299.00	58	5,031	1.15%
2018/04/16	1	315.00	3	315.50	316.00	-2	5,051	-0.04%
2018/04/13	6	308.58	0	0.00	315.00	6	5,058	0.12%
2018/04/12	3	301.17	4	295.88	299.50	-1	5,042	-0.02%
2018/04/10	4	311.75	0	0.00	310.00	4	5,136	0.08%
2018/04/03	3	301.67	20	299.48	312.50	-17	5,161	-0.33%
2018/04/02	0	0.00	32	308.94	309.00	-32	5,158	-0.62%
2018/03/30	1	323.00	0	0.00	317.00	1	5,260	0.02%
2018/03/28	1	326.00	2	330.75	325.50	-1	5,267	-0.02%
2018/03/27	12	335.38	10	335.50	335.50	2	5,268	0.04%
2018/03/23	0	0.00	4	328.50	330.00	-4	5,281	-0.08%
2018/03/22	10	348.90	19	347.32	336.00	-9	5,272	-0.17%
2018/03/21	25	338.66	23	331.57	339.50	2	5,229	0.04%
2018/03/20	1	329.00	2	327.75	322.00	-1	5,226	-0.02%
2018/03/19	3	328.50	11	330.36	328.50	-8	5,243	-0.15%
2018/03/16	8	322.00	0	0.00	322.00	8	5,272	0.15%
2018/03/15	15	328.20	0	0.00	324.50	15	5,405	0.28%
2018/03/14	0	0.00	2	341.00	324.00	-2	5,511	-0.04%
2018/03/13	2	332.50	0	0.00	332.00	2	5,558	0.04%
2018/03/12	0	0.00	5	336.70	320.50	-5	5,613	-0.09%
2018/03/09	4	341.63	0	0.00	348.00	4	5,583	0.07%
2018/03/08	13	340.08	17	339.62	335.50	-4	5,567	-0.07%
2018/03/07	73	332.43	1	329.50	338.00	72	5,548	1.30%
2018/03/06	32	331.53	18	331.53	327.00	14	5,495	0.25%
2018/03/05	43	320.60	2	321.00	324.00	41	5,434	0.75%
2018/03/02	9	317.50	3	314.00	314.00	6	5,371	0.11%
2018/03/01	3	309.83	4	306.75	310.00	-1	5,311	-0.02%
2018/02/27	3	309.50	0	0.00	310.00	3	5,304	0.06%
2018/02/26	26	312.56	1	309.00	309.00	25	5,276	0.47%
2018/02/23	17	320.26	2	326.00	308.50	15	5,212	0.29%
2018/02/22	96	301.59	1	294.50	318.00	95	5,135	1.85%
2018/02/21	0	0.00	3	296.00	297.00	-3	5,005	-0.06%
2018/02/12	0	0.00	7	277.21	270.00	-7	5,018	-0.14%
2018/02/09	13	272.31	10	270.40	282.00	3	5,026	0.06%
2018/02/08	10	272.85	55	277.25	275.50	-45	4,905	-0.92%
2018/02/07	16	301.66	7	307.86	295.00	9	4,837	0.19%
2018/02/06	0	0.00	72	307.85	307.00	-72	4,718	-1.53%
2018/02/05	3	337.83	13	338.15	341.00	-10	4,763	-0.21%
2018/02/02	4	347.25	4	346.75	354.00	0	4,822	0.00%
2018/02/01	4	348.75	5	353.80	344.50	-1	4,781	-0.02%
2018/01/31	4	348.13	11	353.68	359.50	-7	4,802	-0.15%
2018/01/30	5	349.30	4	347.88	348.50	1	4,760	0.02%
2018/01/29	1	363.00	6	360.08	356.00	-5	4,764	-0.10%
2018/01/26	3	347.33	8	351.81	360.00	-5	4,799	-0.10%
2018/01/25	11	359.77	23	360.74	341.50	-12	4,769	-0.25%
2018/01/24	24	345.08	13	341.15	359.00	11	4,685	0.23%
2018/01/23	11	345.23	46	343.04	340.00	-35	4,583	-0.76%
2018/01/22	115	323.34	4	326.00	337.00	111	4,547	2.44%	大買/鉅額交易
2018/01/19	52	306.98	18	303.50	306.50	34	4,566	0.74%
2018/01/18	116	305.72	19	306.74	297.00	97	4,559	2.13%	大買/
2018/01/17	5	286.10	15	284.73	288.00	-10	4,478	-0.22%
2018/01/16	47	292.36	12	288.54	293.00	35	4,589	0.76%
2018/01/15	35	274.67	5	273.90	281.00	30	4,637	0.65%
2018/01/12	2	259.75	0	0.00	262.50	2	4,772	0.04%
2018/01/10	0	0.00	14	275.07	262.50	-14	5,077	-0.28%
2018/01/09	0	0.00	14	278.93	281.00	-14	5,105	-0.27%
2018/01/08	5	287.70	6	288.42	281.00	-1	5,150	-0.02%
2018/01/05	25	285.98	3	279.83	289.50	22	5,321	0.41%
2018/01/04	7	286.36	3	274.67	278.00	4	5,308	0.08%
2018/01/03	6	269.75	6	267.08	271.00	0	5,292	0.00%
2018/01/02	6	260.00	11	256.18	264.50	-5	5,300	-0.09%