華碩 (2357)-元大-信義券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
595
漲跌
▼6
漲幅
-1.00%
成交量
3,978張
產業
上市電腦週邊類股
1318人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華碩 (2357)籌碼相關－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	600.00	0	0.00	595.00	0	4,571	0.00%
2024/12/16	0.1	615.00	0	600.00	601.00	0.1	4,549	0.00%
2024/12/13	0	0.00	1	612.00	615.00	-1	4,512	-0.02%
2024/12/12	0	0.00	0.4	606.00	608.00	-0.4	4,510	-0.01%
2024/12/11	0.1	601.00	0	603.00	604.00	0	4,529	0.00%
2024/12/10	1	602.00	0	0.00	605.00	1	4,530	0.02%
2024/12/09	0	0.00	3.3	605.69	608.00	-3.3	4,545	-0.07%
2024/12/06	1	593.08	0	602.00	598.00	1	4,562	0.02%
2024/12/05	1.3	600.31	1.1	602.01	600.00	0.2	4,543	0.01%
2024/12/04	0	0.00	0	600.00	601.00	0	4,526	0.00%
2024/12/03	12.1	587.87	0	0.00	595.00	12.1	4,546	0.27%
2024/12/02	1	598.00	2	599.00	602.00	-1	4,489	-0.02%
2024/11/29	0.2	588.50	1	590.00	588.00	-0.8	4,515	-0.02%
2024/11/28	5.1	582.81	1	588.97	581.00	4.1	4,510	0.09%
2024/11/27	4.5	595.48	0	596.00	594.00	4.4	4,485	0.10%
2024/11/26	0.1	598.00	0	615.13	617.00	0.1	4,397	0.00%
2024/11/25	0	0.00	0.1	611.80	602.00	-0.1	4,352	0.00%
2024/11/22	0	0.00	0	614.00	611.00	0	4,309	0.00%
2024/11/21	1	617.00	0.1	617.00	610.00	0.9	4,168	0.02%
2024/11/20	1.1	625.16	2	624.50	619.00	-0.9	4,037	-0.02%
2024/11/19	1	632.00	26.7	632.54	622.00	-25.7	3,908	-0.66%
2024/11/18	0	0.00	2	621.50	612.00	-2	3,750	-0.05%
2024/11/15	2	607.00	0.2	620.90	607.00	1.8	3,619	0.05%
2024/11/14	1	616.00	1	622.02	623.00	0	3,529	0.00%
2024/11/12	0	611.00	0	613.00	612.00	0	3,513	0.00%
2024/11/11	3.1	618.44	2	625.00	614.00	1.1	3,497	0.03%
2024/11/08	0	618.00	21.9	625.64	621.00	-21.9	3,455	-0.63%
2024/11/07	1	612.99	20	613.00	607.00	-19	3,524	-0.54%
2024/11/06	1.1	603.18	6.2	604.97	606.00	-5.1	3,750	-0.14%
2024/11/05	0	596.00	2	596.50	596.00	-2	3,790	-0.05%
2024/11/01	1	583.00	1	580.00	583.00	0	3,883	0.00%
2024/10/30	1	576.08	0	0.00	575.00	1	3,923	0.03%
2024/10/29	4.1	583.52	0	0.00	584.00	4.1	3,987	0.10%
2024/10/28	0	0.00	0.1	593.60	595.00	-0.1	4,015	0.00%
2024/10/25	0	0.00	0	588.00	591.00	0	4,058	0.00%
2024/10/24	1.1	585.14	0	0.00	584.00	1.1	4,092	0.03%
2024/10/23	0	592.00	0	0.00	591.00	0	4,160	0.00%
2024/10/22	0	589.00	0	598.00	600.00	0	4,149	0.00%
2024/10/21	3	587.67	0.1	603.00	590.00	3	4,140	0.07%
2024/10/18	1	597.00	1.1	612.35	596.00	-0.1	4,122	0.00%
2024/10/17	0.1	597.67	0	0.00	596.00	0.1	4,091	0.00%
2024/10/16	0	596.00	0	0.00	591.00	0	4,095	0.00%
2024/10/15	0	0.00	3.2	598.32	599.00	-3.2	4,081	-0.08%
2024/10/14	0	0.00	1	582.00	583.00	-1	4,048	-0.02%
2024/10/11	1	588.88	0	0.00	585.00	1	4,070	0.03%
2024/10/09	0	581.00	0.1	582.00	577.00	0	4,109	0.00%
2024/10/07	0	0.00	11	577.64	579.00	-11	4,232	-0.26%
2024/10/04	1	568.00	2	564.00	562.00	-1	4,192	-0.02%
2024/10/01	1	554.00	0	572.00	572.00	1	4,171	0.02%
2024/09/30	1	556.00	0	558.00	553.00	1	4,188	0.02%
2024/09/27	1	569.00	0.1	571.00	568.00	0.9	4,325	0.02%
2024/09/20	2	593.50	2.1	596.54	591.00	-0.1	4,297	0.00%
2024/09/19	0	0.00	1	563.08	569.00	-1	4,229	-0.02%
2024/09/09	1	527.00	3	528.33	533.00	-2	4,316	-0.05%
2024/09/06	0	0.00	1	529.00	527.00	-1	4,358	-0.02%
2024/09/05	1	521.00	0	0.00	521.00	1	4,389	0.02%
2024/09/04	1	518.01	0	522.00	528.00	1	4,398	0.02%
2024/09/03	0	0.00	0.1	553.00	550.00	-0.1	4,429	0.00%
2024/09/02	1.1	555.82	3	555.67	556.00	-1.9	4,461	-0.04%
2024/08/30	0	544.00	0	0.00	537.00	0	4,492	0.00%
2024/08/29	1	542.00	1	547.00	548.00	0	4,585	0.00%
2024/08/27	0	0.00	1.8	556.03	554.00	-1.8	4,865	-0.04%
2024/08/26	13.1	556.13	17.2	550.21	546.00	-4.1	4,952	-0.08%
2024/08/23	0	0.00	0.1	515.00	519.00	-0.1	4,924	0.00%
2024/08/22	0	515.00	0	0.00	518.00	0	5,144	0.00%
2024/08/21	0	517.00	0	0.00	517.00	0	5,339	0.00%
2024/08/20	0	0.00	0.1	523.00	519.00	-0.1	5,466	0.00%
2024/08/19	0	527.00	1.2	528.60	524.00	-1.2	5,637	-0.02%
2024/08/16	0	0.00	1	517.00	519.00	-1	5,917	-0.02%
2024/08/15	0	0.00	2	515.00	513.00	-2	6,037	-0.03%
2024/08/14	0	0.00	1	511.00	510.00	-1	6,115	-0.02%
2024/08/13	0.1	500.00	1	498.00	500.00	-0.9	6,144	-0.01%
2024/08/12	4	503.75	4	499.63	499.00	0	6,247	0.00%
2024/08/09	1	504.00	4.5	507.56	505.00	-3.5	6,350	-0.06%
2024/08/08	18	502.69	23.9	504.32	502.00	-5.9	6,571	-0.09%
2024/08/07	0.1	457.92	0.3	465.75	469.50	-0.2	6,346	0.00%
2024/08/06	1.2	434.42	0.6	438.59	435.50	0.6	6,324	0.01%
2024/08/05	2.5	431.73	3	432.00	433.00	-0.5	6,381	-0.01%
2024/08/02	0.2	472.16	0.3	471.00	472.00	-0.1	6,377	0.00%
2024/08/01	1	484.50	4.1	482.64	492.00	-3.1	6,412	-0.05%
2024/07/31	1.1	450.32	1	452.00	456.00	0.1	6,364	0.00%
2024/07/29	1.1	450.77	0	0.00	444.50	1.1	6,312	0.02%
2024/07/26	4.1	453.30	1	458.00	458.00	3.1	6,289	0.05%
2024/07/23	0	0.00	2	475.00	478.50	-2	6,219	-0.03%
2024/07/22	2.8	464.64	0.1	473.00	468.00	2.8	6,227	0.04%
2024/07/19	3.5	482.57	1	486.50	481.50	2.5	6,210	0.04%
2024/07/17	2.2	494.77	0	0.00	493.50	2.2	6,198	0.03%
2024/07/16	0.1	498.00	0	0.00	502.00	0.1	6,199	0.00%
2024/07/15	1.1	495.57	0.1	503.00	498.50	1	6,247	0.02%
2024/07/11	1	511.00	6.1	516.99	513.00	-5.1	6,244	-0.08%
2024/07/10	1.1	509.65	6.8	510.78	508.00	-5.6	6,230	-0.09%
2024/07/09	0	0.00	0.1	486.00	486.50	-0.1	6,100	0.00%
2024/07/04	2.2	487.07	0.1	490.00	482.00	2.1	6,255	0.03%
2024/07/03	1.3	471.46	1	478.00	479.50	0.3	6,217	0.00%
2024/07/02	3.4	491.09	2	490.50	490.00	1.4	6,043	0.02%
2024/07/01	0	0.00	0.2	497.57	495.50	-0.2	6,004	0.00%
2024/06/28	2.1	500.29	0.1	501.00	498.00	2.1	5,989	0.03%
2024/06/27	1.2	500.33	0	0.00	503.00	1.2	5,964	0.02%
2024/06/26	3.1	504.34	0	508.00	506.00	3.1	5,943	0.05%
2024/06/25	0.7	506.00	0.2	505.12	506.00	0.5	5,953	0.01%
2024/06/24	0	0.00	20	513.00	513.00	-20	5,919	-0.34%
2024/06/21	0	0.00	5	515.80	512.00	-5	5,912	-0.08%
2024/06/20	0	512.00	2.4	512.76	512.00	-2.4	5,875	-0.04%
2024/06/19	0.1	500.00	1	501.00	502.00	-0.9	5,911	-0.02%
2024/06/18	0	0.00	1	495.53	496.00	-1	5,915	-0.02%
2024/06/17	1	491.00	1	493.48	489.00	0	5,929	0.00%
2024/06/14	2.4	493.09	1	491.50	493.50	1.4	6,002	0.02%
2024/06/13	0.3	487.88	0.1	490.00	487.00	0.2	6,127	0.00%
2024/06/12	3.1	480.78	1	478.50	480.50	2.1	6,144	0.03%
2024/06/11	0.2	482.00	0	0.00	481.50	0.2	6,133	0.00%
2024/06/07	4.6	480.95	2	482.00	484.00	2.6	6,151	0.04%
2024/06/06	1	497.99	1	494.50	493.00	0	6,104	0.00%
2024/06/05	1.1	488.08	0	0.00	488.50	1.1	6,110	0.02%
2024/06/04	4.2	495.81	1	496.50	496.00	3.2	6,046	0.05%
2024/06/03	3.1	508.77	3.1	510.02	509.00	0.1	5,920	0.00%
2024/05/31	3	509.67	2.1	512.05	513.00	0.9	5,832	0.02%
2024/05/30	5.2	510.35	2.1	514.95	515.00	3.2	5,638	0.06%
2024/05/29	3.3	516.99	2	525.00	524.00	1.3	5,493	0.02%
2024/05/28	6.3	521.32	0	0.00	527.00	6.3	5,371	0.12%
2024/05/27	3.1	528.77	6.2	534.78	540.00	-3.1	5,237	-0.06%
2024/05/24	6	516.33	3	514.00	519.00	3	5,147	0.06%
2024/05/23	4.1	522.32	4	519.23	520.00	0.1	5,008	0.00%
2024/05/22	3	520.68	6.4	516.33	522.00	-3.4	4,837	-0.07%
2024/05/21	7.4	490.25	2.1	485.88	489.00	5.3	4,557	0.12%
2024/05/20	1.2	505.33	0	505.00	506.00	1.2	4,441	0.03%
2024/05/17	2.1	508.59	3.4	512.65	516.00	-1.4	4,345	-0.03%
2024/05/16	20.1	516.00	3.2	512.09	516.00	16.9	4,290	0.39%
2024/05/15	4	508.88	2	505.00	498.00	2	4,240	0.05%
2024/05/14	10.1	502.81	53.7	506.82	512.00	-43.6	4,152	-1.05%
2024/05/13	2	464.00	0	463.00	466.00	2	3,837	0.05%
2024/05/10	0	0.00	1	469.50	470.50	-1	3,840	-0.03%
2024/05/09	0.4	475.13	33.3	479.59	475.00	-32.9	3,790	-0.87%
2024/05/08	0.6	458.50	0	0.00	458.50	0.6	3,725	0.01%
2024/05/07	0	0.00	3	462.35	460.00	-3	3,694	-0.08%
2024/05/06	0	0.00	2.2	441.29	448.50	-2.2	3,600	-0.06%
2024/05/03	0	0.00	0.1	431.00	429.00	-0.1	3,611	0.00%
2024/04/30	1	434.50	2	432.50	430.00	-1	3,596	-0.03%
2024/04/29	0	0.00	0.1	425.50	426.00	-0.1	3,597	0.00%
2024/04/25	1	411.00	1	412.00	412.00	0	3,660	0.00%
2024/04/23	6	410.42	1	411.50	409.50	5	3,739	0.13%
2024/04/22	20	412.50	0.1	416.00	413.50	19.9	3,758	0.53%
2024/04/19	3.1	411.54	1	416.00	413.50	2.1	3,769	0.05%
2024/04/17	2	427.01	1	430.00	428.50	1	3,769	0.03%
2024/04/16	4	429.99	1	425.50	425.50	3	3,796	0.08%
2024/04/15	0	0.00	2	440.50	440.50	-2	3,792	-0.05%
2024/04/12	0	0.00	3	446.83	443.50	-3	3,817	-0.08%
2024/04/11	0.1	436.00	0	0.00	453.50	0.1	3,815	0.00%
2024/04/10	14.1	443.71	17	443.34	435.00	-2.9	3,840	-0.08%
2024/04/08	0	0.00	1	426.00	426.00	-1	3,980	-0.03%
2024/04/02	1	421.50	1	423.00	423.00	0	4,119	0.00%
2024/04/01	1	425.50	0	0.00	423.00	1	4,245	0.02%
2024/03/28	1.2	420.77	1	425.50	423.50	0.2	4,393	0.00%
2024/03/26	1	419.15	1	421.50	417.00	0	4,571	0.00%
2024/03/25	1	423.50	0	0.00	423.50	1	4,795	0.02%
2024/03/22	3	422.83	3.1	426.64	421.50	-0.1	4,875	0.00%
2024/03/21	40.2	414.00	20.2	413.07	420.00	20	4,920	0.41%
2024/03/20	0.2	417.00	0.3	418.50	414.00	-0.1	4,950	0.00%
2024/03/19	5	412.60	2	412.00	407.50	3	4,959	0.06%
2024/03/18	8.5	409.19	5	407.90	408.50	3.5	4,989	0.07%
2024/03/15	2	428.50	5	430.70	429.00	-3	4,836	-0.06%
2024/03/14	1.4	433.21	1	435.00	433.50	0.4	4,770	0.01%
2024/03/13	0.2	440.24	0	0.00	436.00	0.2	4,775	0.00%
2024/03/12	1.4	440.54	6.2	442.49	441.00	-4.8	4,735	-0.10%
2024/03/11	5.5	446.87	0	0.00	444.00	5.5	4,728	0.12%
2024/03/08	1	452.00	0	0.00	452.50	1	4,714	0.02%
2024/03/07	2	464.25	1	462.00	462.00	1	4,712	0.02%
2024/03/06	0.2	467.78	1.1	466.17	471.00	-0.9	4,743	-0.02%
2024/03/05	1	467.50	1.1	465.53	466.00	-0.1	4,858	0.00%
2024/03/04	1.3	460.23	0	0.00	457.00	1.3	4,889	0.03%
2024/03/01	1.1	465.23	1	461.00	457.00	0.1	4,918	0.00%
2024/02/29	1.1	450.01	1	458.53	455.00	0.1	4,952	0.00%
2024/02/27	1.3	455.50	2	457.50	454.50	-0.7	4,896	-0.01%
2024/02/26	0.1	469.08	0	0.00	470.50	0.1	4,825	0.00%
2024/02/23	1.2	479.87	1	480.00	474.00	0.2	4,846	0.00%
2024/02/22	0.2	466.00	0	0.00	469.00	0.2	4,865	0.00%
2024/02/21	1.1	473.05	2.1	468.63	469.00	-1	4,870	-0.02%
2024/02/20	0.2	472.00	1	472.00	473.00	-0.8	4,942	-0.02%
2024/02/19	0.1	473.79	0	0.00	477.50	0.1	5,000	0.00%
2024/02/16	0	0.00	2.4	481.67	479.50	-2.4	5,085	-0.05%
2024/02/15	0	462.50	1.8	465.81	464.00	-1.7	5,204	-0.03%
2024/02/05	0.1	453.50	0	0.00	452.00	0.1	5,142	0.00%
2024/02/02	0	0.00	1	451.50	455.00	-1	5,119	-0.02%
2024/01/31	1	442.50	1	446.00	445.50	0	5,090	0.00%
2024/01/30	0	0.00	0	448.50	447.50	0	5,053	0.00%
2024/01/26	2.4	445.24	1.2	438.96	439.00	1.2	5,032	0.02%
2024/01/25	0.2	457.00	20	458.25	458.00	-19.8	4,986	-0.40%
2024/01/23	0	0.00	0.2	456.75	456.50	-0.2	4,994	0.00%
2024/01/22	0	459.00	20.1	458.75	459.50	-20	4,992	-0.40%
2024/01/19	0.2	450.00	1.1	453.50	455.00	-0.9	4,991	-0.02%
2024/01/17	0	0.00	1.1	438.06	439.00	-1.1	4,938	-0.02%
2024/01/16	1	442.00	0	0.00	440.50	1	4,893	0.02%
2024/01/15	3.2	447.03	0	0.00	447.00	3.2	4,876	0.07%
2024/01/12	3.3	450.90	6	450.83	448.50	-2.7	4,950	-0.05%
2024/01/11	1.5	459.83	0	0.00	461.00	1.5	4,942	0.03%
2024/01/10	3	456.33	2.3	454.48	461.00	0.7	5,046	0.01%
2024/01/09	0.1	455.00	0	457.50	455.00	0.1	5,028	0.00%
2024/01/08	0.2	457.00	0	0.00	453.50	0.2	5,006	0.00%
2024/01/05	1	458.50	1	458.04	454.00	0	5,020	0.00%
2024/01/04	3.7	454.04	2	452.50	454.00	1.7	5,018	0.03%
2024/01/03	25.5	475.21	74	469.61	465.00	-48.5	4,963	-0.98%
2024/01/02	50	484.50	1	481.00	485.00	49	4,821	1.02%
2023/12/29	1	491.00	2	489.50	489.50	-1	4,807	-0.02%
2023/12/28	4.1	495.71	2	491.30	492.00	2.1	4,790	0.04%
2023/12/27	5	487.30	8.2	490.12	491.50	-3.2	4,704	-0.07%
2023/12/26	0	0.00	0.3	470.00	472.00	-0.3	4,594	-0.01%
2023/12/25	4.1	470.63	15.1	471.08	471.50	-11	4,568	-0.24%
2023/12/22	2	450.50	2	452.00	453.50	0	4,482	0.00%
2023/12/21	5.1	455.65	613	449.64	453.50	-607.9	4,442	-13.68%	大賣/鉅額交易
2023/12/20	4.3	449.76	330.1	444.77	450.00	-325.8	4,300	-7.58%	大賣/鉅額交易
2023/12/19	1	432.00	20	431.87	424.50	-19	4,074	-0.47%
2023/12/18	10	429.50	73.3	426.44	428.50	-63.3	4,019	-1.57%
2023/12/14	1	410.50	9	411.17	411.00	-8	3,868	-0.21%
2023/12/13	0	409.00	13.1	407.31	407.50	-13.1	3,860	-0.34%
2023/12/11	1	392.50	1	396.50	396.50	0	3,836	0.00%
2023/12/08	1	399.50	30	397.88	398.50	-29	3,873	-0.75%
2023/12/07	0	0.00	7	393.50	393.50	-7	4,021	-0.17%
2023/12/06	0	389.50	12.1	393.45	393.50	-12	4,151	-0.29%
2023/12/05	0	0.00	1	388.00	390.50	-1	4,148	-0.02%
2023/12/04	0.1	386.00	1	387.50	387.00	-0.9	4,144	-0.02%
2023/12/01	0.1	388.50	2	390.75	388.00	-2	4,185	-0.05%
2023/11/30	1	383.00	2	389.75	393.50	-1	4,223	-0.02%
2023/11/29	0	0.00	0.1	387.00	390.00	-0.1	4,136	0.00%
2023/11/28	0	0.00	1.1	380.95	385.50	-1.1	4,131	-0.03%
2023/11/27	3	376.50	1	377.00	377.00	2	4,197	0.05%
2023/11/24	1	378.00	2	379.75	383.50	-1	4,228	-0.02%
2023/11/22	1.1	382.60	0	0.00	384.50	1.1	4,378	0.02%
2023/11/21	0	389.00	0	0.00	389.00	0	4,530	0.00%
2023/11/20	0	0.00	0.1	389.69	391.00	-0.1	4,816	0.00%
2023/11/17	0	0.00	33	395.73	392.50	-33	5,104	-0.65%
2023/11/16	152.1	380.18	1	378.50	380.50	151.1	5,189	2.91%	大買/鉅額交易
2023/11/15	51	391.03	22	394.43	391.50	29	5,213	0.56%
2023/11/14	5.1	386.90	9.2	392.20	396.00	-4.2	5,241	-0.08%
2023/11/13	0	0.00	0.6	359.00	360.00	-0.6	5,176	-0.01%
2023/11/10	0	0.00	1	357.00	355.50	-1	5,331	-0.02%
2023/11/09	0	0.00	1.6	354.38	357.00	-1.6	5,559	-0.03%
2023/11/08	99	360.00	0	360.00	357.50	99	5,787	1.71%
2023/11/07	136	353.46	0	0.00	353.50	136	5,860	2.32%	大買/鉅額交易
2023/11/06	152.1	361.61	0	360.50	360.50	152	6,014	2.53%	大買/鉅額交易
2023/11/03	217.1	354.26	1	353.50	355.00	216	6,291	3.43%	大買/鉅額交易
2023/11/02	101.1	350.96	0	349.50	351.00	101.1	6,358	1.59%	大買/鉅額交易
2023/10/31	1	342.00	2.1	338.79	338.00	-1.1	6,505	-0.02%
2023/10/30	1	342.00	1.1	346.66	346.50	-0.1	6,606	0.00%
2023/10/27	0	347.00	0.2	349.83	346.50	-0.2	6,804	0.00%
2023/10/26	1	335.00	1	341.00	339.00	0	7,144	0.00%
2023/10/25	1	340.50	2	344.50	342.50	-1	7,546	-0.01%
2023/10/24	0	0.00	0.5	339.00	341.00	-0.5	7,672	-0.01%
2023/10/20	2.1	335.89	0	0.00	337.00	2.1	8,435	0.03%
2023/10/19	1.1	340.82	2.2	341.74	344.50	-1.1	8,786	-0.01%
2023/10/18	3.2	351.81	170	347.38	350.50	-166.8	8,958	-1.86%	大賣/鉅額交易
2023/10/17	167	362.04	2	362.25	360.50	165	8,836	1.87%	大買/鉅額交易
2023/10/16	1.1	361.02	2	363.00	363.00	-1	8,822	-0.01%
2023/10/13	2	369.26	0	0.00	365.00	2	8,882	0.02%
2023/10/12	3	377.67	1.1	382.67	377.50	1.9	8,826	0.02%
2023/10/11	1	380.50	1	386.50	376.50	0	8,776	0.00%
2023/10/06	0	0.00	1.2	380.63	379.50	-1.2	8,736	-0.01%
2023/10/05	1	381.00	1	383.00	380.00	0	8,746	0.00%
2023/10/04	0.1	370.00	1	371.00	370.50	-0.9	8,712	-0.01%
2023/10/03	1.1	366.74	0	0.00	366.50	1.1	8,676	0.01%
2023/10/02	0	0.00	1	373.00	372.50	-1	8,663	-0.01%
2023/09/28	1.1	365.45	0.4	366.11	367.00	0.7	8,657	0.01%
2023/09/27	0	0.00	6	361.75	364.00	-6	8,639	-0.07%
2023/09/25	0.1	359.00	0	0.00	359.50	0.1	8,693	0.00%
2023/09/22	1	352.50	1	356.50	357.50	0	8,701	0.00%
2023/09/21	1.2	356.33	1	355.00	355.00	0.2	8,709	0.00%
2023/09/20	1	360.50	1	360.50	360.50	0	8,673	0.00%
2023/09/19	0	0.00	0	365.00	360.50	0	8,660	0.00%
2023/09/18	1.1	360.44	1	359.50	359.50	0.1	8,689	0.00%
2023/09/15	1	370.49	1	366.50	366.50	0	8,666	0.00%
2023/09/14	0	0.00	130	373.50	373.50	-130	8,636	-1.51%	大賣/鉅額交易
2023/09/13	1	361.00	71.1	369.50	369.50	-70.1	8,640	-0.81%
2023/09/12	204.3	362.38	2	362.00	363.50	202.3	8,626	2.35%	大買/鉅額交易
2023/09/11	6.1	384.25	102	380.68	380.00	-95.9	8,450	-1.14%	大賣/
2023/09/08	1	400.00	1	402.50	403.50	0	8,321	0.00%
2023/09/07	1	402.00	7	401.86	401.00	-6	8,312	-0.07%
2023/09/06	0	403.50	0.2	404.00	403.50	-0.2	8,323	0.00%
2023/09/05	53	395.25	7.1	390.60	394.00	46	8,261	0.56%
2023/09/04	42	398.98	1	400.00	400.00	41	8,185	0.50%
2023/09/01	3.1	405.43	3	402.88	400.00	0	8,141	0.00%
2023/08/31	3	398.84	2	399.00	402.50	1	8,088	0.01%
2023/08/30	1	405.48	1.8	404.33	403.00	-0.8	7,987	-0.01%
2023/08/29	2	411.50	0	0.00	405.00	2	7,952	0.03%
2023/08/28	2	398.51	2	404.25	405.00	0	7,874	0.00%
2023/08/25	2	416.48	4	414.25	413.00	-2	7,797	-0.03%
2023/08/24	6	426.17	498.2	429.73	428.00	-492.2	7,619	-6.46%	大賣/鉅額交易
2023/08/23	11	409.05	92.2	413.62	414.50	-81.2	7,286	-1.11%
2023/08/22	1.1	386.79	3.5	394.13	395.00	-2.5	6,977	-0.04%
2023/08/21	1	390.50	0	0.00	386.00	1	6,801	0.01%
2023/08/18	6	384.92	8	384.21	384.00	-2	6,711	-0.03%
2023/08/17	1	393.50	0.2	389.46	393.50	0.8	6,589	0.01%
2023/08/16	1	386.50	2	384.75	389.50	-1	6,441	-0.02%
2023/08/15	2	380.00	3	387.67	385.00	-1	6,292	-0.02%
2023/08/14	2.1	374.38	2	369.50	371.00	0.1	6,106	0.00%
2023/08/11	1	373.00	2	369.25	368.00	-1	5,904	-0.02%
2023/08/10	6	363.00	5.1	369.20	368.50	0.9	5,859	0.02%
2023/08/09	12.2	381.84	13	380.69	379.00	-0.8	5,819	-0.01%
2023/08/08	5	367.60	5	368.10	376.00	0	5,538	0.00%
2023/08/07	10	366.35	6	368.00	370.50	4	5,464	0.07%
2023/08/04	2	360.00	2	363.25	362.00	0	5,375	0.00%
2023/08/02	88	360.30	0	0.00	361.50	88	5,309	1.66%
2023/08/01	3	365.05	7	367.57	372.00	-4	5,172	-0.08%
2023/07/31	10	376.80	9	370.78	364.00	1	4,965	0.02%
2023/07/28	7.1	382.53	9.1	376.55	388.00	-2	4,596	-0.04%
2023/07/27	66	358.35	6	356.25	356.00	60	4,177	1.44%
2023/07/26	51	365.68	1.4	379.51	367.00	49.6	4,041	1.23%
2023/07/25	5.2	380.33	23.4	390.49	367.50	-18.3	3,841	-0.48%
2023/07/24	68.1	363.66	53.4	361.43	366.00	14.7	3,265	0.45%
2023/07/21	8	332.50	8.2	331.90	333.00	-0.2	2,834	-0.01%
2023/07/20	0	0.00	1.1	304.00	303.00	-1.1	2,630	-0.04%
2023/07/19	82.3	298.56	0	0.00	298.00	82.3	2,632	3.13%
2023/07/18	102	307.47	3	309.00	306.50	99	2,622	3.78%	大買/
2023/07/17	100	299.50	0	0.00	299.50	100	2,539	3.94%
2023/07/14	101	297.98	0	0.00	298.00	101	2,542	3.97%	大買/鉅額交易
2023/07/07	1	293.03	0	0.00	293.00	1	2,513	0.04%
2023/07/04	1	298.00	0	0.00	293.50	1	2,441	0.04%
2023/07/03	1	312.53	151	313.49	312.50	-150	2,355	-6.37%	大賣/鉅額交易
2023/06/27	1.1	316.05	1	317.50	315.50	0.1	2,243	0.00%
2023/06/26	150	322.96	0	0.00	321.00	150	2,234	6.71%	大買/鉅額交易
2023/06/21	0	313.00	0	0.00	314.50	0	2,176	0.00%
2023/06/20	0	0.00	0	311.50	310.00	0	2,155	0.00%
2023/06/19	0	0.00	1	311.50	311.00	-1	2,126	-0.05%
2023/06/14	1	318.50	0	0.00	317.50	1	2,083	0.05%
2023/06/13	1	322.49	0.2	323.43	320.00	0.8	2,086	0.04%
2023/06/12	0	0.00	0.9	320.97	324.50	-0.9	2,090	-0.04%
2023/06/08	0.2	313.00	0	0.00	314.00	0.2	2,231	0.01%
2023/06/07	0.2	313.00	1.1	314.50	314.50	-0.9	2,271	-0.04%
2023/06/06	0.3	314.00	1	312.50	313.00	-0.8	2,281	-0.03%
2023/06/02	0	0.00	2	314.75	315.00	-2	2,258	-0.09%
2023/06/01	1	302.50	1	306.50	306.00	0	2,210	0.00%
2023/05/29	1	305.50	0.2	309.00	303.50	0.8	2,141	0.04%
2023/05/26	1.2	304.67	1	308.00	308.50	0.2	2,151	0.01%
2023/05/25	0	0.00	1	306.50	304.50	-1	2,139	-0.05%
2023/05/24	1	305.50	1	306.50	308.00	0	2,123	0.00%
2023/05/18	0	307.48	30.5	309.32	308.00	-30.5	2,048	-1.49%
2023/05/17	0	302.00	20	304.00	303.50	-20	2,003	-1.00%
2023/05/16	0	0.00	40	302.95	303.50	-40	1,969	-2.03%
2023/05/15	1	298.50	29	303.66	303.50	-28	1,938	-1.44%
2023/05/12	1	282.00	1	281.50	281.50	0	1,835	0.00%
2023/05/11	1	288.98	1	288.50	286.50	0	1,822	0.00%
2023/05/08	0	0.00	0.1	289.50	288.50	-0.1	1,838	0.00%
2023/05/05	1	288.00	1	289.50	289.00	0	1,843	0.00%
2023/05/04	0	0.00	0.1	290.00	292.00	-0.1	1,839	-0.01%
2023/05/03	0	0.00	2	287.23	287.50	-2	1,815	-0.11%
2023/05/02	10	282.50	1	287.00	286.00	9	1,836	0.49%
2023/04/28	0	0.00	3	281.50	282.50	-3	1,883	-0.16%
2023/04/26	1	272.50	0	0.00	275.50	1	1,849	0.05%
2023/04/25	1	276.50	1	277.50	278.00	0	1,826	0.00%
2023/04/24	0	0.00	2.2	277.59	278.50	-2.2	1,813	-0.12%
2023/04/21	1.2	276.23	1	277.50	276.00	0.2	1,804	0.01%
2023/04/20	1	278.50	1	277.00	276.50	0	1,805	0.00%
2023/04/19	0	0.00	1	280.50	278.50	-1	1,812	-0.06%
2023/04/17	1	279.00	2.1	279.49	281.00	-1.1	1,797	-0.06%
2023/04/14	1	276.00	1	277.50	277.50	0	1,782	0.00%
2023/04/13	0	0.00	0.4	278.50	275.50	-0.4	1,782	-0.02%
2023/04/12	0.1	279.00	4.1	276.67	278.50	-4	1,767	-0.23%
2023/04/11	0	0.00	2	274.00	273.50	-2	1,758	-0.11%
2023/04/10	0	0.00	1	271.50	271.00	-1	1,753	-0.06%
2023/04/07	0	271.50	0	0.00	270.00	0	1,756	0.00%
2023/03/31	1	272.50	0	0.00	272.50	1	1,754	0.06%
2023/03/30	2.2	271.55	3	272.00	272.50	-0.8	1,830	-0.04%
2023/03/29	0	0.00	1	271.00	271.50	-1	1,921	-0.05%
2023/03/28	1	268.50	1	270.00	268.50	0	2,048	0.00%
2023/03/23	2.2	269.32	0.3	269.50	269.50	1.9	2,262	0.08%
2023/03/22	1	267.50	1	269.00	269.00	0	2,269	0.00%
2023/03/20	5	266.50	1	267.00	266.00	4	2,285	0.18%
2023/03/17	0	0.00	0.1	268.00	271.00	-0.1	2,286	0.00%
2023/03/15	8	261.94	1	263.00	261.50	7	2,265	0.31%
2023/03/14	9.1	262.60	4	262.13	261.00	5.1	2,266	0.23%
2023/03/13	9.3	267.85	2	269.25	266.00	7.3	2,229	0.33%
2023/03/10	0	0.00	3	290.17	293.00	-3	2,144	-0.14%
2023/03/07	0	0.00	20.1	288.75	289.50	-20.1	2,197	-0.91%
2023/03/03	0	282.00	0	284.00	284.00	0	2,294	0.00%
2023/02/23	0.1	280.36	0	280.00	280.50	0.1	2,425	0.00%
2023/02/22	0	278.50	1	280.50	279.50	-1	2,431	-0.04%
2023/02/21	1	278.50	0	0.00	279.50	1	2,444	0.04%
2023/02/20	1	278.50	0.4	279.50	278.00	0.6	2,469	0.02%
2023/02/16	0	0.00	12	278.17	278.00	-12	2,523	-0.48%
2023/02/15	0	0.00	0.2	276.50	276.00	-0.2	2,560	-0.01%
2023/02/14	0	0.00	21	276.62	276.50	-21	2,562	-0.82%
2023/02/13	1.2	273.50	0	0.00	274.50	1.2	2,581	0.05%
2023/02/10	0.1	270.73	0	0.00	270.00	0.1	2,592	0.00%
2023/02/08	0.1	279.00	0	0.00	277.50	0.1	2,623	0.00%
2023/02/06	0	0.00	10	276.00	276.00	-10	2,627	-0.38%
2023/02/03	0	0.00	10	277.50	278.00	-10	2,616	-0.38%
2023/02/02	0	0.00	3	278.17	278.50	-3	2,622	-0.11%
2023/02/01	1.2	274.98	0	0.00	275.00	1.2	2,620	0.05%
2023/01/31	0	272.50	1	278.00	272.00	-1	2,638	-0.04%
2023/01/30	0	0.00	1	276.00	280.00	-1	2,630	-0.04%
2023/01/17	0	0.00	0	269.50	268.00	0	2,593	0.00%
2023/01/13	0.1	266.50	0	0.00	268.00	0.1	2,624	0.00%
2023/01/12	1	265.50	0	0.00	265.00	1	2,691	0.04%
2023/01/10	1	270.50	2	272.25	269.50	-1	2,749	-0.04%
2023/01/06	0	0.00	0.5	270.57	271.50	-0.5	2,772	-0.02%
2023/01/04	0	0.00	0.4	269.44	268.50	-0.4	2,821	-0.01%
2023/01/03	0	0.00	0	269.60	270.00	0	2,886	0.00%
2022/12/30	0.1	269.50	0.1	269.50	268.50	0	2,952	0.00%
2022/12/29	1	265.00	1.3	266.42	269.00	-0.3	2,985	-0.01%
2022/12/28	1	268.50	1.1	269.96	269.00	-0.1	3,006	0.00%
2022/12/23	1	270.50	1	271.00	271.00	0	3,103	0.00%
2022/12/22	1	275.50	1.1	277.22	275.50	-0.1	3,119	0.00%
2022/12/21	1.1	264.18	1	266.50	266.00	0.1	3,073	0.00%
2022/12/20	0	0.00	2	268.97	269.00	-2	3,000	-0.07%
2022/12/16	1	262.50	1	265.50	265.50	0	2,827	0.00%
2022/12/15	1.1	267.67	0	0.00	267.00	1.1	2,764	0.04%
2022/12/14	0	0.00	0	272.00	273.00	0	2,793	0.00%
2022/12/13	1	268.50	1	267.00	267.50	0	2,802	0.00%
2022/12/12	1	263.03	2.2	270.14	273.00	-1.2	2,799	-0.04%
2022/12/09	1.2	266.83	1	269.00	268.50	0.2	2,853	0.01%
2022/12/08	1.3	268.00	0.2	269.00	268.00	1.1	2,852	0.04%
2022/12/07	1.3	272.81	1	273.50	272.00	0.3	2,850	0.01%
2022/12/06	2.2	278.00	1	276.50	277.50	1.2	2,844	0.04%
2022/12/05	0	0.00	0.1	281.50	283.00	-0.1	2,850	0.00%
2022/12/02	0.3	275.50	0	0.00	277.00	0.3	2,870	0.01%
2022/12/01	1	268.00	1.1	271.89	271.50	-0.1	2,944	0.00%
2022/11/30	0	0.00	0	268.00	266.00	0	2,930	0.00%
2022/11/29	0.1	268.00	0	0.00	267.00	0.1	2,901	0.00%
2022/11/28	0	0.00	1	267.97	265.50	-1	2,865	-0.04%
2022/11/25	0	0.00	1	267.50	265.00	-1	2,837	-0.04%
2022/11/24	0	0.00	10	268.50	267.50	-10	2,801	-0.36%
2022/11/23	0	0.00	0.1	262.50	265.00	-0.1	2,782	0.00%
2022/11/22	0	259.00	21	260.74	261.00	-21	2,758	-0.76%
2022/11/21	1	256.00	4	258.25	258.00	-3	2,731	-0.11%
2022/11/17	0	0.00	0	253.00	254.00	0	2,775	0.00%
2022/11/15	0	0.00	1	250.50	252.00	-1	2,823	-0.04%
2022/11/14	10	248.00	0	0.00	248.00	10	2,845	0.35%
2022/11/11	10	249.00	1.4	246.84	249.00	8.6	2,877	0.30%
2022/11/09	1	244.00	0.1	245.50	244.50	0.9	2,983	0.03%
2022/11/07	0	237.00	1	236.00	237.50	-1	3,220	-0.03%
2022/11/04	1	230.50	1	232.50	234.50	0	3,218	0.00%
2022/11/03	0.4	235.50	0	0.00	235.50	0.4	3,207	0.01%
2022/10/27	1	233.00	1	233.00	233.00	0	3,241	0.00%
2022/10/21	2.1	229.76	2	229.25	229.00	0.1	3,458	0.00%
2022/10/20	1	232.50	1	233.00	232.00	0	3,500	0.00%
2022/10/18	0	0.00	0	236.00	236.50	0	3,470	0.00%
2022/10/13	0	229.50	0	0.00	231.00	0	3,495	0.00%
2022/10/12	0	0.00	1	229.50	231.50	-1	3,512	-0.03%
2022/10/11	1.1	225.44	0	0.00	225.00	1.1	3,537	0.03%
2022/10/07	11.1	238.21	3	232.00	231.00	8.1	3,484	0.23%
2022/10/06	0	0.00	1	243.00	244.00	-1	3,432	-0.03%
2022/10/05	0	0.00	8.1	244.77	244.00	-8.1	3,437	-0.24%
2022/10/04	0.1	236.50	0	0.00	240.00	0.1	3,439	0.00%
2022/10/03	1	232.00	0	0.00	234.00	1	3,422	0.03%
2022/09/30	1	233.01	1	234.50	234.00	0	3,428	0.00%
2022/09/29	1	236.00	1	238.50	237.50	0	3,418	0.00%
2022/09/28	3	236.67	1	239.00	237.50	2	3,427	0.06%
2022/09/27	0	0.00	1	242.50	242.00	-1	3,408	-0.03%
2022/09/26	1	242.40	1	239.00	238.50	0	3,435	0.00%
2022/09/22	13	243.89	1	246.50	246.50	12	3,519	0.34%
2022/09/21	1	250.50	1	248.50	249.00	0	3,501	0.00%
2022/09/19	0	254.50	0	0.00	254.50	0	3,457	0.00%
2022/09/16	0.1	256.00	0	0.00	256.50	0.1	3,465	0.00%
2022/09/15	0	0.00	1	255.50	254.00	-1	3,413	-0.03%
2022/09/14	1	253.00	4	253.50	252.50	-3	3,430	-0.09%
2022/09/13	0	0.00	1.1	256.52	256.50	-1.1	3,446	-0.03%
2022/09/12	0	0.00	4	252.50	254.00	-4	3,458	-0.12%
2022/09/08	0	0.00	4	249.25	249.00	-4	3,470	-0.12%
2022/09/07	4.2	245.65	0	243.00	242.00	4.2	3,433	0.12%
2022/09/05	0	0.00	1	258.50	258.00	-1	3,365	-0.03%
2022/09/02	1	253.51	0	0.00	253.50	1	3,373	0.03%
2022/09/01	0	253.50	0	0.00	252.50	0	3,374	0.00%
2022/08/31	0.3	256.22	0	0.00	255.00	0.3	3,385	0.01%
2022/08/29	1.1	252.14	0	0.00	253.00	1.1	3,410	0.03%
2022/08/26	0	257.50	0	258.50	258.50	0	3,413	0.00%
2022/08/25	5	254.80	0	0.00	255.50	5	3,392	0.15%
2022/08/24	2.2	258.77	2	254.50	254.00	0.2	3,371	0.00%
2022/08/23	0.1	262.69	4	265.25	260.50	-3.9	3,385	-0.12%
2022/08/22	0.1	264.50	0	264.50	267.50	0.1	3,374	0.00%
2022/08/19	1	261.03	0	264.00	264.50	1	3,347	0.03%
2022/08/18	0	258.00	1.1	261.36	262.50	-1.1	3,321	-0.03%
2022/08/17	1	257.50	1	255.50	258.00	0	3,282	0.00%
2022/08/16	1	248.58	3	251.83	254.50	-2	3,224	-0.06%
2022/08/15	4.4	253.40	3.1	255.94	252.50	1.3	3,156	0.04%
2022/08/12	7.3	260.78	0	0.00	262.00	7.3	3,066	0.24%
2022/08/11	1	280.05	1	282.50	282.00	0	2,952	0.00%
2022/08/10	2.1	278.07	0	0.00	277.00	2.1	2,964	0.07%
2022/08/09	1	280.53	0	0.00	281.00	1	2,965	0.03%
2022/08/08	0.2	281.98	0	0.00	283.50	0.2	2,970	0.01%
2022/08/05	1	280.50	1	281.50	282.00	0	3,010	0.00%
2022/08/04	0	281.50	1	281.00	281.00	-1	3,062	-0.03%
2022/08/03	0	279.00	0	0.00	281.00	0	3,068	0.00%
2022/08/02	2.1	277.86	0	0.00	277.50	2.1	3,108	0.07%
2022/08/01	1.1	279.70	0	0.00	282.50	1.1	3,060	0.04%
2022/07/29	3.4	280.68	3	281.50	281.50	0.4	3,050	0.01%
2022/07/28	2.5	321.17	0	0.00	319.00	2.5	2,955	0.08%
2022/07/27	4.1	320.02	1	322.00	322.50	3.1	2,870	0.11%
2022/07/26	2.2	322.59	1	323.00	323.00	1.2	2,814	0.04%
2022/07/25	3	323.00	1.3	325.35	326.00	1.7	2,787	0.06%
2022/07/22	1.3	319.26	0	0.00	326.00	1.3	2,770	0.05%
2022/07/21	4	317.50	0	0.00	322.00	4	2,740	0.15%
2022/07/19	1	312.00	0	0.00	312.00	1	2,700	0.04%
2022/07/18	0.1	306.40	0	0.00	308.50	0.1	2,678	0.00%
2022/07/15	0	311.50	0	0.00	310.00	0	2,640	0.00%
2022/07/14	0	312.50	0	0.00	312.50	0	2,648	0.00%
2022/07/13	0	0.00	51	315.08	313.00	-51	2,648	-1.93%
2022/07/12	1.1	302.69	1	306.50	306.50	0.1	2,624	0.00%
2022/07/07	1	298.00	1	305.00	302.50	0	2,610	0.00%
2022/07/06	51	300.05	4	300.50	298.00	47	2,644	1.78%
2022/07/05	1	302.50	2	306.00	304.50	-1	2,673	-0.04%
2022/07/04	21	305.36	3	305.50	301.50	18	2,666	0.68%
2022/07/01	1	308.50	4	310.13	309.50	-3	2,666	-0.11%
2022/06/30	3.1	313.55	0	0.00	310.50	3.1	2,657	0.12%
2022/06/29	1	322.50	1	325.00	324.00	0	2,586	0.00%
2022/06/28	0	0.00	1	324.00	326.00	-1	2,572	-0.04%
2022/06/24	1	324.50	1	326.00	326.00	0	2,571	0.00%
2022/06/23	0	0.00	2	324.50	325.00	-2	2,572	-0.08%
2022/06/22	3	324.67	2	325.75	321.50	1	2,605	0.04%
2022/06/21	0.1	326.00	0	0.00	332.00	0.1	2,594	0.00%
2022/06/20	3	319.50	2	318.50	320.00	1	2,580	0.04%
2022/06/17	3	320.17	2	322.50	323.00	1	2,596	0.04%
2022/06/16	0	326.00	0	0.00	324.50	0	2,605	0.00%
2022/06/15	0	326.00	1	326.00	325.00	-1	2,688	-0.04%
2022/06/14	2	323.00	0	0.00	325.00	2	2,881	0.07%
2022/06/13	1.1	323.10	1	328.00	327.00	0.1	2,923	0.00%
2022/06/10	4	329.50	1	330.00	329.00	3	2,937	0.10%
2022/06/09	1	335.98	2	333.75	333.00	-1	2,991	-0.03%
2022/06/08	0.1	340.67	0	0.00	338.50	0.1	2,996	0.00%
2022/06/06	0	0.00	2	340.51	340.00	-2	2,980	-0.07%
2022/06/01	0	344.50	0	0.00	343.00	0	3,078	0.00%
2022/05/30	0	0.00	2	335.25	338.50	-2	3,060	-0.07%
2022/05/27	0.1	327.18	0	0.00	329.00	0.1	3,046	0.00%
2022/05/26	1	324.50	0	0.00	323.50	1	3,066	0.03%
2022/05/24	1	323.00	1	323.00	322.00	0	3,089	0.00%
2022/05/23	0	326.25	0	0.00	323.50	0	3,089	0.00%
2022/05/20	5	324.20	2	324.00	324.00	3	3,090	0.10%
2022/05/19	2.1	323.79	2	324.75	325.00	0.1	3,078	0.00%
2022/05/18	1.1	333.11	0	0.00	332.00	1.1	3,029	0.04%
2022/05/16	3	333.17	2	333.25	332.00	1	2,983	0.03%
2022/05/13	1.1	333.40	3	332.33	332.50	-2	2,957	-0.07%
2022/05/12	4.2	339.26	0	0.00	338.00	4.2	2,908	0.14%
2022/05/11	0	0.00	4	347.25	349.50	-4	2,844	-0.14%
2022/05/10	4.1	345.90	4	347.75	350.00	0.1	2,831	0.00%
2022/05/09	2	354.75	2	356.25	356.50	0	2,797	0.00%
2022/05/06	1	358.50	0	0.00	358.00	1	2,781	0.04%
2022/05/05	0	0.00	2	365.25	366.00	-2	2,778	-0.07%
2022/04/28	1	354.00	0	0.00	356.50	1	2,945	0.03%
2022/04/26	0	359.87	0	0.00	358.00	0	2,921	0.00%
2022/04/25	1	357.00	1	357.00	356.00	0	2,928	0.00%
2022/04/21	0.1	359.40	0	0.00	358.50	0.1	2,910	0.00%
2022/04/19	0.1	359.00	0	0.00	357.00	0.1	2,907	0.00%
2022/04/18	1	352.50	1	356.50	355.00	0	2,929	0.00%
2022/04/15	0	0.00	0.2	356.88	356.50	-0.2	2,926	-0.01%
2022/04/14	2	356.75	1	359.00	357.00	1	2,946	0.03%
2022/04/13	52.1	355.60	0	0.00	354.50	52.1	2,954	1.76%
2022/04/12	3.2	350.55	4	350.00	349.00	-0.8	2,973	-0.03%
2022/04/11	3.1	358.86	1.3	358.20	356.50	1.9	2,942	0.06%
2022/04/08	50	364.50	0	0.00	364.50	50	2,895	1.73%
2022/04/07	2	362.00	6	362.42	360.50	-4	2,908	-0.14%
2022/04/06	4	368.63	1.4	367.94	367.50	2.7	2,862	0.09%
2022/04/01	1	372.00	0	0.00	373.50	1	2,827	0.04%
2022/03/31	0	0.00	0	375.50	373.50	0	2,822	0.00%
2022/03/30	1.3	375.46	0	0.00	375.50	1.3	2,815	0.05%
2022/03/29	0	0.00	51	376.55	376.00	-51	2,805	-1.82%
2022/03/28	7	374.00	50.2	374.01	378.00	-43.2	2,814	-1.54%
2022/03/25	1	373.00	0	0.00	374.00	1	2,804	0.04%
2022/03/24	2	373.00	0	0.00	373.00	2	2,764	0.07%
2022/03/23	0	373.50	151	372.27	372.50	-151	2,783	-5.42%	大賣/鉅額交易
2022/03/22	3	372.00	1	373.00	372.00	2	2,804	0.07%
2022/03/21	2	373.00	1	375.50	374.50	1	2,763	0.04%
2022/03/18	3.2	373.48	0	0.00	372.50	3.2	2,723	0.12%
2022/03/17	13	377.62	2.1	377.81	377.00	10.9	2,651	0.41%
2022/03/16	0	0.00	4	376.74	379.00	-4	2,462	-0.16%
2022/03/15	1	364.50	2	365.25	368.00	-1	2,392	-0.04%
2022/03/14	2	364.00	2	364.25	369.50	0	2,403	0.00%
2022/03/11	1	370.50	1	373.50	371.50	0	2,345	0.00%
2022/03/10	1.1	367.05	1	368.00	366.50	0.1	2,313	0.00%
2022/03/09	2.3	359.67	1	361.00	360.00	1.3	2,301	0.05%
2022/03/08	0	360.25	4	360.00	358.50	-4	2,295	-0.17%
2022/03/07	4	363.63	2	362.00	364.00	2	2,252	0.09%
2022/03/04	0	0.00	2	378.00	376.00	-2	2,249	-0.09%
2022/03/03	1	378.00	1	379.50	380.00	0	2,227	0.00%
2022/03/02	0.1	374.00	2	373.50	373.00	-1.9	2,212	-0.09%
2022/02/25	1	369.00	1	373.00	371.50	0	2,170	0.00%
2022/02/24	1.1	371.07	2	370.00	371.00	-0.9	2,165	-0.04%
2022/02/23	1	379.50	0	0.00	377.50	1	2,153	0.05%
2022/02/22	0	0.00	1	375.50	377.50	-1	2,151	-0.05%
2022/02/21	0	0.00	0	375.00	378.50	0	2,150	0.00%
2022/02/18	1	372.00	0	0.00	372.00	1	2,155	0.05%
2022/02/11	1	367.50	0	0.00	367.50	1	2,397	0.04%
2022/02/09	0	0.00	1	365.50	366.00	-1	2,480	-0.04%
2022/02/07	0	0.00	0	362.50	364.00	0	2,498	0.00%
2022/01/26	1	360.00	0	0.00	359.50	1	2,508	0.04%
2022/01/25	4.1	358.40	1	359.00	360.00	3.1	2,504	0.12%
2022/01/24	1.3	364.91	1	365.50	364.50	0.3	2,433	0.01%
2022/01/21	1	375.02	1	375.50	377.00	0	2,371	0.00%
2022/01/19	0	0.00	0.1	379.25	378.00	-0.1	2,364	0.00%
2022/01/17	0	0.00	0	377.50	378.00	0	2,401	0.00%
2022/01/14	2	376.00	2	375.00	377.50	0	2,450	0.00%
2022/01/12	0	0.00	0	377.50	378.00	0	2,509	0.00%
2022/01/11	2	379.00	0.1	379.00	378.00	1.9	2,511	0.08%
2022/01/07	2.1	375.48	2	377.75	377.50	0.1	2,492	0.00%
2022/01/06	3.2	379.41	2	378.50	380.00	1.2	2,512	0.05%
2022/01/05	1	377.50	3	380.00	380.50	-2	2,535	-0.08%
2022/01/04	0	0.00	1	378.00	377.00	-1	2,506	-0.04%
2022/01/03	0	0.00	0.5	375.60	373.50	-0.5	2,490	-0.02%
2021/12/30	0.5	375.00	2	376.00	376.00	-1.5	2,527	-0.06%
2021/12/29	0	0.00	0	373.00	373.50	0	2,513	0.00%
2021/12/28	20	373.00	2	372.50	373.50	18	2,524	0.71%
2021/12/27	2	373.00	4.1	372.44	372.50	-2.1	2,530	-0.08%
2021/12/24	10	370.00	1	373.00	370.00	9	2,544	0.35%
2021/12/23	0	0.00	2	370.50	371.00	-2	2,556	-0.08%
2021/12/22	0	0.00	1	372.00	370.00	-1	2,572	-0.04%
2021/12/21	1	370.00	2	370.74	370.50	-1	2,574	-0.04%
2021/12/20	1	369.00	1	368.00	367.00	0	2,582	0.00%
2021/12/17	20	367.50	0.1	367.54	366.50	19.9	2,599	0.76%
2021/12/16	50	368.00	0	367.50	367.00	50	2,577	1.94%
2021/12/14	50	366.10	0.1	365.45	366.50	49.9	2,592	1.92%
2021/12/13	150	367.93	0	0.00	366.50	150	2,599	5.77%	大買/鉅額交易
2021/12/10	1.2	370.17	0	0.00	368.00	1.2	2,598	0.05%
2021/12/09	0	0.00	1.1	364.06	367.00	-1.1	2,598	-0.04%
2021/12/08	50.1	360.70	0	0.00	360.00	50.1	2,584	1.94%
2021/12/07	0.2	365.08	0	0.00	366.50	0.2	2,549	0.01%
2021/12/06	20.2	363.00	0	0.00	365.00	20.2	2,545	0.79%
2021/12/03	0.2	363.83	0	0.00	365.50	0.2	2,559	0.01%
2021/12/02	1	360.00	1	363.00	363.50	0	2,552	0.00%
2021/12/01	0.4	359.10	4	360.50	360.00	-3.6	2,546	-0.14%
2021/11/30	0.4	358.19	0	0.00	352.50	0.4	2,539	0.01%
2021/11/29	0	353.00	0	0.00	355.50	0	2,486	0.00%
2021/11/26	0	358.50	0	0.00	356.00	0	2,475	0.00%
2021/11/25	0.1	359.76	0	0.00	361.00	0.1	2,493	0.00%
2021/11/24	0	355.00	0	0.00	355.00	0	2,508	0.00%
2021/11/23	0.1	355.50	0	0.00	352.50	0.1	2,505	0.00%
2021/11/22	3.1	356.35	3	356.83	356.00	0.1	2,490	0.00%
2021/11/19	1	360.00	0.1	360.50	360.50	0.9	2,469	0.04%
2021/11/18	2	359.00	0	361.00	359.50	2	2,465	0.08%
2021/11/17	0.2	358.00	0	0.00	357.50	0.2	2,461	0.01%
2021/11/16	21.1	354.55	1.3	354.63	354.50	19.8	2,478	0.80%
2021/11/15	20.1	357.02	0	0.00	359.00	20.1	2,476	0.81%
2021/11/12	21.4	359.10	1.1	362.79	360.00	20.2	2,495	0.81%
2021/11/11	25.3	365.18	1.1	365.05	365.00	24.3	2,504	0.97%
2021/11/10	0	0.00	1	374.50	377.50	-1	2,445	-0.04%
2021/11/09	0	0.00	1.2	374.38	375.50	-1.2	2,441	-0.05%
2021/11/08	2	371.00	0.5	370.58	371.50	1.5	2,489	0.06%
2021/11/05	0	0.00	4	360.88	364.50	-4	2,505	-0.16%
2021/11/04	0	357.50	0	0.00	359.00	0	2,521	0.00%
2021/11/03	0	356.50	0	0.00	356.00	0	2,520	0.00%
2021/11/02	0.1	356.25	0	0.00	356.00	0.1	2,524	0.00%
2021/11/01	0	353.33	2	354.00	355.00	-2	2,569	-0.08%
2021/10/29	1	351.00	0	0.00	353.00	1	2,620	0.04%
2021/10/28	0	355.50	0	0.00	354.00	0	2,678	0.00%
2021/10/27	0.1	355.50	1	356.49	357.50	-1	2,816	-0.03%
2021/10/26	0.1	353.00	1	356.50	356.50	-1	2,912	-0.03%
2021/10/25	0	0.00	1	353.00	353.00	-1	2,969	-0.03%
2021/10/22	0	0.00	1	354.00	356.00	-1	3,004	-0.03%
2021/10/21	0	0.00	1	350.50	349.00	-1	3,011	-0.03%
2021/10/18	20	336.75	0	0.00	335.50	20	3,177	0.63%
2021/10/15	1	335.00	0	0.00	334.00	1	3,194	0.03%
2021/10/14	3.1	334.73	1	333.50	333.50	2.1	3,195	0.07%
2021/10/13	0.1	340.70	4.1	342.99	343.50	-4	3,174	-0.13%
2021/10/12	0	339.00	4	340.13	338.00	-4	3,162	-0.13%
2021/10/08	0	337.00	0	0.00	338.00	0	3,147	0.00%
2021/10/07	0	331.50	5	334.70	337.00	-5	3,149	-0.16%
2021/10/05	1	321.00	1	323.00	324.00	0	3,152	0.00%
2021/10/04	0	0.00	3	323.67	324.00	-3	3,196	-0.09%
2021/10/01	2	322.47	2	321.25	320.50	0	3,204	0.00%
2021/09/30	1	326.03	0	0.00	325.50	1	3,195	0.03%
2021/09/29	0	332.75	1	329.00	328.50	-1	3,189	-0.03%
2021/09/28	1	339.00	0	0.00	338.50	1	3,179	0.03%
2021/09/27	0	339.00	0	0.00	340.50	0	3,175	0.00%
2021/09/23	0	331.83	0	0.00	331.50	0	3,179	0.00%
2021/09/22	0	323.00	0	0.00	328.50	0	3,181	0.00%
2021/09/17	0	327.33	0	0.00	326.00	0	3,198	0.00%
2021/09/16	0	325.00	0	0.00	326.00	0	3,246	0.00%
2021/09/15	0	323.50	0	0.00	322.50	0	3,257	0.00%
2021/09/14	1	322.50	0	0.00	322.50	1	3,315	0.03%
2021/09/13	1	319.01	0	0.00	320.00	1	3,394	0.03%
2021/09/10	0	319.50	0	0.00	316.00	0	3,433	0.00%
2021/09/09	0	317.00	0	0.00	316.00	0	3,473	0.00%
2021/09/08	0	320.00	0	0.00	317.00	0	3,483	0.00%
2021/09/07	20	320.00	0	0.00	319.00	20	3,508	0.57%
2021/09/06	0	323.00	1	324.00	323.00	-1	3,521	-0.03%
2021/09/03	0	319.00	0	0.00	319.50	0	3,554	0.00%
2021/09/02	0	320.25	2	320.50	316.00	-2	3,590	-0.06%
2021/09/01	11	321.14	0.4	322.00	321.00	10.6	3,621	0.29%
2021/08/31	0	319.00	2	320.25	324.00	-2	3,634	-0.05%
2021/08/30	0	318.75	1	319.00	319.00	-1	3,637	-0.03%
2021/08/27	31	316.98	0	0.00	317.50	31	3,625	0.86%
2021/08/26	2	318.75	0	0.00	319.00	2	3,662	0.05%
2021/08/25	2	317.01	1	317.50	318.50	1	3,710	0.03%
2021/08/24	2	318.49	0	0.00	315.00	2	3,747	0.05%
2021/08/23	20	318.00	0	0.00	317.50	20	3,764	0.53%
2021/08/20	100.1	311.00	0	0.00	312.00	100.1	3,789	2.64%
2021/08/19	2	313.27	5	312.10	311.00	-3	3,821	-0.08%
2021/08/18	2	314.99	1	317.50	317.50	1	3,817	0.03%
2021/08/17	3	319.00	0	0.00	318.00	3	3,827	0.08%
2021/08/16	1.1	313.17	6	315.42	315.00	-4.9	3,806	-0.13%
2021/08/13	0	0.00	1	320.00	316.50	-1	3,893	-0.03%
2021/08/12	6	324.07	0	0.00	319.00	6	4,117	0.15%
2021/08/11	1	322.95	2	322.50	323.00	-1	4,271	-0.02%
2021/08/10	0.1	318.50	0	0.00	319.50	0.1	4,299	0.00%
2021/08/09	3	321.83	0	0.00	322.00	3	4,353	0.07%
2021/08/06	1.2	319.61	0	0.00	323.50	1.2	4,430	0.03%
2021/08/05	1.1	322.05	0	0.00	321.00	1.1	4,593	0.02%
2021/08/04	4	320.02	0	0.00	324.00	4	4,686	0.09%
2021/08/03	1	322.57	0	0.00	324.50	1	4,745	0.02%
2021/08/02	3.3	315.79	1.1	318.11	319.50	2.2	4,726	0.05%
2021/07/30	8	352.94	0	356.50	351.00	8	4,651	0.17%
2021/07/29	1.1	353.59	4	352.75	352.50	-2.9	4,654	-0.06%
2021/07/28	2.3	355.48	0	0.00	353.50	2.3	4,637	0.05%
2021/07/27	2.1	358.32	0	0.00	359.00	2.1	4,622	0.05%
2021/07/26	2.1	355.27	0	0.00	354.50	2.1	4,608	0.04%
2021/07/23	6.5	355.72	1.1	354.73	354.50	5.4	4,590	0.12%
2021/07/22	3.1	367.72	1	365.50	365.50	2.1	4,465	0.05%
2021/07/21	1.7	370.62	2	370.50	370.50	-0.3	4,444	-0.01%
2021/07/20	1	370.54	6	370.50	371.00	-5	4,455	-0.11%
2021/07/19	2	372.01	0	0.00	372.00	2	4,485	0.05%
2021/07/16	0.1	376.33	0.1	376.00	376.00	0	4,532	0.00%
2021/07/15	0	0.00	2	379.00	378.50	-2	4,558	-0.04%
2021/07/14	0	0.00	1	379.00	379.00	-1	4,583	-0.02%
2021/07/13	1	376.50	0	0.00	376.50	1	4,638	0.02%
2021/07/12	0.2	378.00	0	0.00	381.00	0.2	4,720	0.00%
2021/07/09	3.2	377.14	1.1	373.36	373.00	2.2	4,720	0.05%
2021/07/08	10	380.90	0	0.00	381.00	10	4,701	0.21%
2021/07/06	2.1	377.05	1	377.00	376.00	1.1	4,763	0.02%
2021/07/05	0.3	375.60	0	0.00	376.00	0.3	4,778	0.01%
2021/07/02	0	370.00	0	0.00	371.00	0	4,796	0.00%
2021/07/01	1.1	369.95	1	368.50	367.00	0.1	4,819	0.00%
2021/06/30	0	373.67	0	0.00	371.50	0	4,824	0.00%
2021/06/29	1	370.53	0	0.00	370.00	1	4,815	0.02%
2021/06/28	4	372.23	0	0.00	372.50	4	4,845	0.08%
2021/06/25	3.6	371.21	4	370.00	367.00	-0.4	4,850	-0.01%
2021/06/24	0	374.00	1	375.00	373.50	-1	4,818	-0.02%
2021/06/23	5	374.30	1	372.00	374.00	4	4,837	0.08%
2021/06/22	2.1	378.04	2	378.00	375.00	0.1	4,800	0.00%
2021/06/21	1	384.50	1	384.00	383.00	0	4,767	0.00%
2021/06/18	1	386.00	0	0.00	385.00	1	4,787	0.02%
2021/06/17	0	0.00	3	385.00	388.00	-3	4,885	-0.06%
2021/06/16	0	0.00	1.9	387.89	388.00	-1.9	5,262	-0.04%
2021/06/15	0	384.50	2	382.50	383.50	-2	5,462	-0.04%
2021/06/11	0	384.50	0.5	385.00	383.00	-0.5	5,498	-0.01%
2021/06/10	1	386.00	0	0.00	385.50	1	5,516	0.02%
2021/06/09	3	387.00	2	386.25	386.00	1	5,508	0.02%
2021/06/08	3	387.00	1	389.50	390.00	2	5,549	0.04%
2021/06/07	3	384.17	1	387.00	388.00	2	5,592	0.04%
2021/06/04	1	389.50	0	0.00	390.00	1	5,593	0.02%
2021/06/03	2.1	391.24	1	393.00	392.00	1	5,623	0.02%
2021/06/02	4	395.88	8.1	394.03	393.50	-4.1	5,631	-0.07%
2021/06/01	0	0.00	1.1	400.27	403.00	-1.1	5,623	-0.02%
2021/05/31	0.1	391.00	2	395.49	395.00	-2	5,653	-0.03%
2021/05/28	1.1	390.05	1	388.00	391.50	0.1	5,701	0.00%
2021/05/27	5	391.10	1	389.57	388.00	4	5,764	0.07%
2021/05/26	1	392.50	1	393.00	397.50	0	5,787	0.00%
2021/05/25	2	392.00	2	391.00	390.50	0	5,824	0.00%
2021/05/24	0	0.00	5	389.10	390.00	-5	5,912	-0.08%
2021/05/21	2.2	389.87	1	390.01	392.50	1.2	5,916	0.02%
2021/05/20	9	415.88	3	412.50	397.00	6	5,847	0.10%
2021/05/19	5	404.19	11.2	398.80	409.50	-6.2	5,622	-0.11%
2021/05/18	1.3	381.57	1.2	380.08	384.00	0.1	5,420	0.00%
2021/05/17	2.1	371.44	2	377.50	368.00	0.1	5,395	0.00%
2021/05/14	7	379.43	1.4	378.88	380.00	5.6	5,301	0.11%
2021/05/13	2	380.75	4	373.00	379.50	-2	5,226	-0.04%
2021/05/12	2.1	355.07	31	358.63	361.50	-29	5,069	-0.57%
2021/05/11	12.8	372.05	4	366.25	367.50	8.8	4,957	0.18%
2021/05/10	4.4	387.32	0.1	388.00	387.00	4.3	4,863	0.09%
2021/05/07	0	0.00	6	388.17	391.00	-6	4,846	-0.12%
2021/05/06	0.4	383.23	1	384.00	380.50	-0.6	4,815	-0.01%
2021/05/05	0.2	380.00	0.1	380.36	380.50	0	4,797	0.00%
2021/05/04	0.1	372.00	1	380.00	378.00	-1	4,775	-0.02%
2021/05/03	0.2	378.33	0	0.00	376.50	0.2	4,794	0.00%
2021/04/29	0.1	374.50	0	0.00	376.00	0.1	4,809	0.00%
2021/04/28	1	374.50	0.1	373.50	372.00	0.9	4,827	0.02%
2021/04/27	0.1	376.50	3	374.33	375.00	-3	4,869	-0.06%
2021/04/26	0.1	379.00	30.1	379.00	380.00	-30.1	4,835	-0.62%
2021/04/23	0	0.00	20	377.00	378.00	-20	4,836	-0.41%
2021/04/22	5.2	374.08	3.3	372.46	373.50	1.9	4,845	0.04%
2021/04/21	5.1	377.32	1	377.50	376.50	4.1	4,841	0.08%
2021/04/20	1.1	381.58	0	0.00	383.00	1.1	4,875	0.02%
2021/04/19	3.4	388.62	2.1	390.43	385.50	1.3	4,906	0.03%
2021/04/16	6.3	373.18	4	381.38	388.00	2.3	4,915	0.05%
2021/04/15	1	369.00	0.1	371.00	373.00	0.9	4,955	0.02%
2021/04/14	4.2	369.76	13.2	365.95	370.50	-9.1	5,037	-0.18%
2021/04/13	4	373.75	0	0.00	370.50	4	5,034	0.08%
2021/04/12	0	0.00	1	374.00	374.50	-1	4,996	-0.02%
2021/04/09	4	371.50	0	0.00	371.50	4	4,964	0.08%
2021/04/08	1	369.50	2	371.00	374.50	-1	4,949	-0.02%
2021/04/07	1	369.00	29	370.50	371.50	-28	4,921	-0.57%
2021/04/06	1	371.50	10.1	372.52	369.00	-9.1	4,884	-0.19%
2021/04/01	0.1	372.50	10	371.50	371.50	-9.9	4,854	-0.20%
2021/03/31	1.1	374.91	0	0.00	372.50	1.1	4,845	0.02%
2021/03/30	1.1	374.50	20	374.00	377.00	-18.9	4,807	-0.39%
2021/03/29	0.1	367.00	21	370.62	374.00	-20.9	4,760	-0.44%
2021/03/26	9.1	365.00	20.2	365.01	365.00	-11.1	4,719	-0.24%
2021/03/25	1.1	362.36	1	366.50	365.00	0.1	4,693	0.00%
2021/03/24	2	366.75	1	369.50	366.00	1	4,672	0.02%
2021/03/23	1	365.50	2.1	367.24	365.50	-1.1	4,615	-0.02%
2021/03/22	27.2	373.01	5	374.00	368.50	22.2	4,554	0.49%
2021/03/19	17.4	378.68	17	378.94	377.50	0.4	4,421	0.01%
2021/03/18	2.1	357.52	9	357.83	358.00	-6.9	4,050	-0.17%
2021/03/17	2.1	325.73	2	326.00	325.50	0.1	3,831	0.00%
2021/03/16	3	333.33	1.1	331.82	331.00	1.9	3,833	0.05%
2021/03/15	1	321.50	2	325.50	326.00	-1	3,842	-0.03%
2021/03/12	0	0.00	3	321.52	323.50	-3	3,861	-0.08%
2021/03/11	0	0.00	3	318.50	317.50	-3	3,843	-0.08%
2021/03/10	1.1	314.36	0	0.00	312.50	1.1	3,806	0.03%
2021/03/09	1	312.00	1	313.00	313.00	0	3,805	0.00%
2021/03/08	7	313.00	0	0.00	315.50	7	3,786	0.18%
2021/03/05	1	309.00	7	308.14	311.00	-6	3,755	-0.16%
2021/03/04	1	313.00	16	310.94	313.50	-15	3,770	-0.40%
2021/03/03	3	312.50	4	313.88	316.50	-1	3,715	-0.03%
2021/03/02	1	309.50	2	310.25	307.50	-1	3,654	-0.03%
2021/02/26	1	306.00	1	306.00	304.00	0	3,570	0.00%
2021/02/25	1	302.50	1	303.00	305.50	0	3,501	0.00%
2021/02/24	1.1	304.00	1.1	308.61	300.50	0	3,455	0.00%
2021/02/22	1	291.00	3	294.33	290.00	-2	3,340	-0.06%
2021/02/19	0	0.00	5	289.50	290.00	-5	3,341	-0.15%
2021/02/18	0	0.00	1	288.00	289.00	-1	3,353	-0.03%
2021/02/17	0	0.00	5.2	291.10	289.50	-5.2	3,386	-0.15%
2021/02/01	3	282.83	1	284.00	283.50	2	3,573	0.06%
2021/01/28	3	290.50	2	289.75	288.50	1	3,527	0.03%
2021/01/27	2	290.50	3	289.67	293.00	-1	3,502	-0.03%
2021/01/26	4	288.25	0	0.00	284.00	4	3,422	0.12%
2021/01/25	5.6	284.82	4	288.50	290.00	1.6	3,387	0.05%
2021/01/22	7	286.43	0	0.00	284.50	7	3,353	0.21%
2021/01/21	0	0.00	1	279.50	282.00	-1	3,325	-0.03%
2021/01/20	3	276.50	0.1	277.50	276.00	2.9	3,317	0.09%
2021/01/19	0	0.00	2	284.00	285.00	-2	3,273	-0.06%
2021/01/18	16	282.47	0.1	283.00	283.00	16	3,348	0.48%
2021/01/15	1	289.00	16	287.22	287.00	-15	3,335	-0.45%
2021/01/14	10.1	287.33	1	289.50	288.00	9.1	3,299	0.28%
2021/01/13	0.1	289.00	0	0.00	288.50	0.1	3,275	0.00%
2021/01/12	0	0.00	2.1	283.46	281.00	-2.1	3,224	-0.06%
2021/01/11	7.2	281.01	20.1	284.47	283.50	-12.9	3,167	-0.41%
2021/01/08	6.2	265.35	18.1	273.03	279.50	-11.9	3,081	-0.39%
2021/01/07	0	0.00	2.4	260.43	261.50	-2.4	2,927	-0.08%
2021/01/06	1	251.50	1	253.00	254.00	0	2,837	0.00%
2021/01/05	0.1	251.50	1	252.00	253.00	-0.9	2,828	-0.03%
2021/01/04	1	250.50	18	252.00	251.00	-17	2,835	-0.60%
2020/12/31	10	251.50	0	0.00	250.50	10	2,831	0.35%
2020/12/29	8.1	250.56	0	0.00	250.50	8.1	2,833	0.29%
2020/12/28	0	0.00	0.2	250.00	250.00	-0.2	2,857	-0.01%
2020/12/24	0	0.00	1	249.00	248.50	-1	2,860	-0.03%
2020/12/23	0	0.00	1	249.00	249.00	-1	2,862	-0.03%
2020/12/22	2	249.00	0	0.00	249.00	2	2,880	0.07%
2020/12/21	4	249.25	5	250.30	251.50	-1	2,896	-0.03%
2020/12/17	0	0.00	1	254.50	253.50	-1	2,879	-0.03%
2020/12/15	2	253.00	0	0.00	253.00	2	2,932	0.07%
2020/12/14	4	254.50	0	0.00	255.50	4	2,915	0.14%
2020/12/11	5	252.90	0	0.00	255.00	5	2,910	0.17%
2020/12/10	5	257.70	0	0.00	257.00	5	2,909	0.17%
2020/12/09	1	257.50	6	262.67	264.00	-5	2,859	-0.17%
2020/12/08	1	257.00	1	257.50	258.00	0	2,808	0.00%
2020/12/07	2	255.25	3	253.83	254.00	-1	2,809	-0.04%
2020/12/04	4	249.88	1	251.50	251.50	3	2,752	0.11%
2020/12/02	20	249.50	0	0.00	249.50	20	2,712	0.74%
2020/12/01	20	248.50	1	248.50	248.50	19	2,724	0.70%
2020/11/30	0	0.00	1	251.00	249.00	-1	2,789	-0.04%
2020/11/27	1.1	251.45	1	251.00	251.50	0.1	2,761	0.00%
2020/11/26	0.2	251.50	0	0.00	251.50	0.2	2,766	0.01%
2020/11/24	1	252.00	2	249.50	249.50	-1	2,767	-0.04%
2020/11/19	0	0.00	1	251.50	251.00	-1	2,752	-0.04%
2020/11/18	1	251.00	1	254.50	251.50	0	2,734	0.00%
2020/11/17	0.1	251.00	7	251.29	250.00	-6.9	2,711	-0.25%
2020/11/16	0	0.00	3	249.00	249.50	-3	2,727	-0.11%
2020/11/12	31	245.24	2	246.25	244.00	29	2,721	1.07%
2020/11/11	0	0.00	1	247.50	248.50	-1	2,655	-0.04%
2020/11/10	14	242.89	1	241.00	241.50	13	2,672	0.49%
2020/11/09	18	250.31	0	0.00	251.00	18	2,848	0.63%
2020/11/06	13	244.23	0.2	244.50	245.00	12.8	2,889	0.44%
2020/11/05	7	243.50	0	0.00	243.00	7	2,903	0.24%
2020/11/04	0	0.00	1	241.50	242.00	-1	2,939	-0.03%
2020/10/30	1	243.50	0	0.00	242.50	1	3,161	0.03%
2020/10/27	1	245.00	0	0.00	248.50	1	3,098	0.03%
2020/10/26	1	251.50	2	255.00	247.50	-1	3,092	-0.03%
2020/10/23	0	0.00	1	244.50	242.50	-1	3,009	-0.03%
2020/10/21	0	0.00	20	240.00	242.00	-20	3,012	-0.66%
2020/10/20	1	236.50	0	0.00	237.50	1	3,013	0.03%
2020/10/15	3	244.00	0	0.00	243.00	3	3,038	0.10%
2020/10/13	2	247.50	0	0.00	247.50	2	3,064	0.07%
2020/10/12	0	0.00	32.1	251.38	254.00	-32.1	3,091	-1.04%
2020/10/08	0	0.00	20	250.00	251.00	-20	3,095	-0.65%
2020/10/07	0	0.00	1	248.50	247.00	-1	3,097	-0.03%
2020/10/05	2	246.50	0	0.00	247.00	2	3,110	0.06%
2020/09/30	0	0.00	1	253.50	253.50	-1	3,113	-0.03%
2020/09/28	0	0.00	1	249.50	252.00	-1	3,165	-0.03%
2020/09/24	1	251.00	0	0.00	253.50	1	3,171	0.03%
2020/09/22	0	0.00	20	259.00	258.00	-20	3,167	-0.63%
2020/09/21	0	0.00	10	258.50	257.00	-10	3,185	-0.31%
2020/09/18	0	0.00	30	254.83	258.50	-30	3,246	-0.92%
2020/09/17	0	0.00	7	256.50	256.00	-7	3,335	-0.21%
2020/09/16	1	257.50	0	0.00	256.00	1	3,443	0.03%
2020/09/15	0	0.00	20	256.00	256.50	-20	3,508	-0.57%
2020/09/14	0	0.00	1	256.00	256.00	-1	3,577	-0.03%
2020/09/10	0	0.00	24	257.02	254.50	-24	3,626	-0.66%
2020/09/03	0	0.00	21	253.86	252.50	-21	3,775	-0.56%
2020/09/02	1	241.50	0	0.00	246.50	1	3,710	0.03%
2020/09/01	0	0.00	1	247.50	246.50	-1	3,708	-0.03%
2020/08/31	0	0.00	20	247.50	243.00	-20	3,708	-0.54%
2020/08/26	0	0.00	30	250.83	253.00	-30	3,695	-0.81%
2020/08/24	0	0.00	0.1	247.00	247.50	-0.1	3,699	0.00%
2020/08/21	1	245.50	2	249.00	249.50	-1	3,690	-0.03%
2020/08/20	4	245.25	4	249.25	246.00	0	3,648	0.00%
2020/08/17	1	251.50	0	0.00	251.50	1	3,501	0.03%
2020/08/14	1	246.50	8	243.31	245.00	-7	3,453	-0.20%
2020/08/13	0	0.00	2	238.76	242.00	-2	3,394	-0.06%
2020/08/10	0	0.00	3	230.50	230.50	-3	3,169	-0.10%
2020/08/06	2	227.75	2	225.50	228.00	0	3,153	0.00%
2020/08/05	2	224.50	3.2	222.31	224.50	-1.2	3,086	-0.04%
2020/08/04	1	213.50	0	0.00	214.50	1	2,974	0.03%
2020/08/03	20	213.25	0	0.00	213.00	20	2,985	0.67%
2020/07/30	12	215.58	1	216.50	215.00	11	2,964	0.37%
2020/07/29	5	216.50	0	0.00	214.50	5	2,955	0.17%
2020/07/28	10	215.50	0	0.00	216.00	10	2,963	0.34%
2020/07/27	12	214.79	121	214.46	214.00	-109	2,977	-3.66%	大賣/鉅額交易
2020/07/23	60	223.50	79	223.75	225.00	-19	2,922	-0.65%
2020/07/22	11	224.86	1	225.00	224.50	10	2,898	0.34%
2020/07/21	20	225.00	0	0.00	224.50	20	2,886	0.69%
2020/07/17	10	219.50	0	0.00	220.00	10	2,850	0.35%
2020/07/16	140.2	218.61	0	0.00	219.50	140.2	2,866	4.89%	大買/鉅額交易
2020/07/15	20	217.50	0	0.00	217.50	20	2,816	0.71%
2020/07/14	20	218.50	1.8	218.00	217.50	18.2	2,823	0.64%
2020/07/13	25	218.50	0	0.00	219.00	25	2,838	0.88%
2020/07/10	26	219.15	0	0.00	218.00	26	2,849	0.91%
2020/07/08	10	225.50	0	0.00	225.50	10	2,822	0.35%
2020/07/06	20	217.50	0	0.00	218.50	20	2,768	0.72%
2020/07/02	0	0.00	1	217.00	218.00	-1	2,784	-0.04%
2020/07/01	20	216.00	0	0.00	216.00	20	2,797	0.71%
2020/06/30	1	215.50	0	0.00	216.00	1	2,813	0.04%
2020/06/29	22	216.05	0	0.00	215.50	22	2,822	0.78%
2020/06/24	25	223.98	0	0.00	223.50	25	2,765	0.90%
2020/06/23	10	246.50	0	0.00	246.50	10	2,682	0.37%
2020/06/22	0	0.00	2	241.50	245.00	-2	2,607	-0.08%
2020/06/19	0	0.00	0	235.50	236.50	0	2,577	0.00%
2020/06/18	1	234.00	1	235.00	235.00	0	2,518	0.00%
2020/06/12	0	225.00	0	225.00	226.00	0	2,539	0.00%
2020/06/11	0.1	228.00	1	229.50	229.50	-1	2,536	-0.04%
2020/06/10	0	0.00	1	226.00	225.00	-1	2,514	-0.04%
2020/06/02	0	0.00	2	213.75	214.00	-2	2,590	-0.08%
2020/06/01	0	0.00	1	212.00	210.00	-1	2,583	-0.04%
2020/05/26	0	0.00	1	209.50	207.50	-1	2,587	-0.04%
2020/05/21	1	205.50	0	0.00	206.50	1	2,575	0.04%
2020/05/20	1	206.00	0	0.00	205.50	1	2,544	0.04%
2020/05/19	0	0.00	1	208.50	210.50	-1	2,505	-0.04%
2020/05/15	1	206.00	2	205.00	207.00	-1	2,443	-0.04%
2020/05/14	0	0.00	1.2	204.50	208.00	-1.2	2,383	-0.05%
2020/05/13	1	201.50	0	0.00	201.50	1	2,306	0.04%
2020/05/08	0	0.00	2	200.25	200.50	-2	2,295	-0.09%
2020/05/04	2	196.00	0	0.00	198.50	2	2,273	0.09%
2020/04/29	1	201.50	5	201.80	202.50	-4	2,230	-0.18%
2020/04/28	1	197.50	0	0.00	199.00	1	2,229	0.04%
2020/04/21	1	193.00	0	0.00	193.50	1	2,224	0.04%
2020/04/15	1	198.50	0	0.00	198.50	1	2,139	0.05%
2020/04/14	0.3	199.00	0	0.00	198.50	0.3	2,109	0.01%
2020/04/13	1	196.50	0	0.00	196.50	1	2,094	0.05%
2020/04/09	1	196.00	0	0.00	195.00	1	2,082	0.05%
2020/04/08	1	195.50	2	197.25	195.50	-1	2,062	-0.05%
2020/04/07	2	196.00	2	199.75	196.00	0	2,035	0.00%
2020/04/06	3.2	196.75	2	195.75	197.00	1.2	2,003	0.06%
2020/04/01	1	198.00	0	0.00	198.00	1	1,965	0.05%
2020/03/31	1	198.00	0	0.00	204.50	1	1,923	0.05%
2020/03/30	0	0.00	1.4	191.53	193.00	-1.4	1,867	-0.07%
2020/03/27	0	0.00	4	190.50	192.00	-4	1,830	-0.22%
2020/03/26	1	185.50	0.2	187.00	186.00	0.8	1,776	0.05%
2020/03/23	2	170.25	1	173.00	170.50	1	1,697	0.06%
2020/03/20	21	174.02	0.2	176.00	175.00	20.8	1,678	1.24%
2020/03/19	2	174.50	3	176.33	173.00	-1	1,594	-0.06%
2020/03/18	26	184.94	1	186.50	186.00	25	1,534	1.63%
2020/03/16	1	182.50	1	187.00	185.00	0	1,472	0.00%
2020/03/13	1	183.50	3	184.83	190.00	-2	1,435	-0.14%
2020/03/12	6	196.75	2	195.50	197.00	4	1,355	0.30%
2020/03/11	1	198.00	1	198.50	197.50	0	1,316	0.00%
2020/03/09	1	199.00	0	0.00	199.50	1	1,259	0.08%
2020/03/06	1	201.50	0	0.00	202.00	1	1,236	0.08%
2020/03/04	1	204.00	0	0.00	204.00	1	1,218	0.08%
2020/03/03	1	205.00	0	0.00	203.00	1	1,215	0.08%
2020/03/02	2	202.50	1	202.50	202.00	1	1,210	0.08%
2020/02/27	2	208.00	0	0.00	206.00	2	1,249	0.16%
2020/02/26	1	209.00	1	211.00	209.50	0	1,244	0.00%
2020/02/25	0	0.00	1	212.00	211.00	-1	1,247	-0.08%
2020/02/19	0	0.00	1	218.50	217.00	-1	1,357	-0.07%
2020/02/18	1	212.00	1.2	216.00	215.50	-0.2	1,423	-0.01%
2020/02/17	1	217.50	0	0.00	216.00	1	1,527	0.07%
2020/02/14	1	218.50	0	0.00	219.00	1	1,537	0.07%
2020/02/13	0	0.00	1	219.00	218.00	-1	1,543	-0.06%
2020/02/07	0	0.00	1	222.50	223.00	-1	1,538	-0.06%
2020/02/06	1	221.50	1	221.00	221.50	0	1,547	0.00%
2020/02/04	2	222.00	1	222.50	222.00	1	1,542	0.06%
2020/01/20	0	0.00	1	236.00	236.00	-1	1,480	-0.07%
2020/01/16	0.1	234.00	0	0.00	235.00	0.1	1,502	0.01%
2020/01/15	0	0.00	0.1	233.50	234.00	-0.1	1,510	-0.01%
2020/01/10	1	235.00	1	235.00	234.50	0	1,500	0.00%
2019/12/27	0	0.00	2	234.50	234.50	-2	1,561	-0.13%
2019/12/26	0	0.00	0.2	233.50	234.50	-0.2	1,583	-0.02%
2019/12/19	1	235.00	0	0.00	233.00	1	1,660	0.06%
2019/12/18	0	0.00	3.5	237.71	239.00	-3.5	1,645	-0.21%
2019/12/16	0	0.00	0	233.00	233.50	0	1,616	0.00%
2019/12/13	0	0.00	1	232.00	233.50	-1	1,616	-0.06%
2019/12/06	1	231.00	0	0.00	231.00	1	1,580	0.06%
2019/11/26	1.1	232.91	0	0.00	232.00	1.1	1,539	0.07%
2019/11/25	1	235.50	0	0.00	236.00	1	1,459	0.07%
2019/11/20	1	240.00	0	0.00	240.00	1	1,414	0.07%
2019/11/19	0	0.00	1	238.00	237.50	-1	1,379	-0.07%
2019/11/18	0.1	229.00	0	0.00	230.00	0.1	1,335	0.01%
2019/11/15	0	0.00	2	229.00	227.50	-2	1,309	-0.15%
2019/11/14	0	0.00	1.1	227.77	226.50	-1.1	1,245	-0.09%
2019/11/13	0	0.00	1.2	213.00	213.50	-1.2	1,146	-0.10%
2019/11/06	0	0.00	1	214.00	214.00	-1	1,149	-0.09%
2019/11/05	1	212.50	0.4	212.50	213.50	0.6	1,165	0.05%
2019/11/04	0	0.00	1	212.00	212.00	-1	1,175	-0.09%
2019/10/31	1	208.00	0	0.00	206.50	1	1,207	0.08%
2019/10/25	1	208.50	0	0.00	209.00	1	1,252	0.08%
2019/10/23	0	0.00	1.1	211.45	211.50	-1.1	1,251	-0.09%
2019/10/22	0	0.00	1	208.00	208.00	-1	1,248	-0.08%
2019/10/17	0	0.00	1	208.50	209.50	-1	1,280	-0.08%
2019/10/16	0	0.00	4	206.00	207.00	-4	1,271	-0.31%
2019/10/14	2.1	199.76	0	0.00	200.00	2.1	1,239	0.17%
2019/10/09	1	201.50	0	0.00	200.50	1	1,234	0.08%
2019/10/01	6	200.25	0	0.00	199.00	6	1,249	0.48%
2019/09/27	2	207.25	0	0.00	206.50	2	1,212	0.16%
2019/09/24	0	0.00	1.1	213.45	213.00	-1.1	1,232	-0.09%
2019/09/18	1	210.00	0.8	210.00	210.00	0.2	1,237	0.02%
2019/09/11	1	207.00	0	0.00	208.00	1	1,250	0.08%
2019/09/09	2.1	205.33	1	205.50	207.50	1.1	1,242	0.09%
2019/09/05	0	0.00	0.1	207.50	207.00	-0.1	1,218	-0.01%
2019/08/29	0	0.00	0.1	201.00	200.50	-0.1	1,203	-0.01%
2019/08/26	0	0.00	0.1	200.00	199.00	-0.1	1,208	-0.01%
2019/08/22	1.1	202.36	0	0.00	200.50	1.1	1,214	0.09%
2019/08/06	2	202.75	0	0.00	204.00	2	1,219	0.16%
2019/08/05	1	206.00	0	0.00	205.50	1	1,203	0.08%
2019/07/25	5	220.00	0	0.00	220.00	5	1,089	0.46%
2019/07/19	0	0.00	6	220.75	222.00	-6	1,030	-0.58%
2019/07/18	0	0.00	0.1	217.00	218.00	-0.1	1,008	-0.01%
2019/07/16	0	0.00	1	216.00	215.50	-1	1,004	-0.10%
2019/07/15	9	217.50	0	0.00	217.00	9	999	0.90%
2019/07/12	2	215.50	0	0.00	215.50	2	987	0.20%
2019/07/09	9	215.50	0	0.00	216.00	9	1,007	0.89%
2019/07/08	2	219.00	3	218.17	218.00	-1	1,004	-0.10%
2019/07/03	4	223.50	0	0.00	224.50	4	957	0.42%
2019/07/02	0	0.00	0.1	223.50	223.50	-0.1	957	-0.01%
2019/06/27	1	225.50	0	0.00	225.50	1	936	0.11%
2019/06/25	5	224.00	0	0.00	223.00	5	944	0.53%
2019/06/21	4	225.50	0	0.00	225.00	4	939	0.43%
2019/06/18	1	220.00	0	0.00	222.00	1	942	0.11%
2019/06/11	0.4	218.50	0	0.00	218.50	0.4	955	0.04%
2019/06/10	0	0.00	0.4	218.00	218.50	-0.4	954	-0.04%
2019/05/22	2	221.00	0	0.00	217.50	2	997	0.20%
2019/05/14	1	217.00	0	0.00	214.00	1	982	0.10%
2019/05/10	1	222.00	0	0.00	220.00	1	1,000	0.10%
2019/05/09	0	0.00	0.1	224.50	223.00	-0.1	1,012	-0.01%
2019/05/06	0	0.00	0.1	233.50	233.50	-0.1	1,008	-0.01%
2019/05/02	0	0.00	0.6	237.50	238.50	-0.6	1,018	-0.06%
2019/04/26	0	0.00	0.1	234.00	236.00	-0.1	1,039	-0.01%
2019/04/17	0	0.00	1	239.50	240.00	-1	1,110	-0.09%
2019/04/09	1	229.50	0	0.00	230.00	1	1,102	0.09%
2019/04/01	0	0.00	2	224.50	222.50	-2	1,061	-0.19%
2019/03/25	2.1	218.57	0	0.00	219.00	2.1	1,100	0.19%
2019/02/13	0	0.00	0.1	227.00	227.00	-0.1	1,381	-0.01%
2019/02/11	1.1	229.82	0	0.00	229.00	1.1	1,378	0.08%
2019/01/25	0	0.00	1	228.50	229.50	-1	1,343	-0.07%
2019/01/23	0.1	225.00	0.2	225.00	226.00	-0.1	1,363	-0.01%
2019/01/22	0	0.00	5	228.50	230.00	-5	1,355	-0.37%
2019/01/09	1	218.00	0	0.00	221.00	1	1,463	0.07%
2019/01/04	0	0.00	2	207.25	209.50	-2	1,442	-0.14%
2018/12/21	1	200.00	0	0.00	203.50	1	1,521	0.07%
2018/12/20	1	205.50	0	0.00	206.00	1	1,508	0.07%
2018/12/14	0	0.00	2	207.00	207.00	-2	1,471	-0.14%
2018/12/06	0.4	213.00	0	0.00	212.00	0.4	1,436	0.03%
2018/11/14	1	208.00	0.1	209.00	208.00	0.9	1,238	0.07%
2018/10/19	0.1	231.00	0	0.00	229.00	0.1	1,366	0.01%
2018/10/12	2	237.00	0	0.00	240.00	2	1,375	0.15%
2018/10/11	1	237.50	0	0.00	239.00	1	1,403	0.07%
2018/10/08	0	0.00	2	254.00	254.50	-2	1,398	-0.14%
2018/10/04	1	250.50	0	0.00	249.00	1	1,415	0.07%
2018/09/28	0	0.00	0.4	262.00	264.00	-0.4	1,464	-0.03%
2018/09/27	0	0.00	0.4	261.00	262.50	-0.4	1,468	-0.03%
2018/09/25	0	0.00	1	259.00	258.50	-1	1,479	-0.07%
2018/09/18	0	0.00	0.4	250.00	250.50	-0.4	1,502	-0.02%
2018/09/13	1	250.50	0	0.00	251.50	1	1,548	0.06%
2018/09/12	0	0.00	1	257.50	257.50	-1	1,552	-0.06%
2018/09/11	0	0.00	1	255.50	256.00	-1	1,559	-0.06%
2018/09/10	0.1	257.50	0	0.00	257.50	0.1	1,584	0.01%
2018/09/07	0.1	257.50	0	0.00	257.50	0.1	1,605	0.01%
2018/08/31	0	0.00	2	258.75	261.50	-2	1,607	-0.12%
2018/08/23	1	250.50	0	0.00	252.50	1	1,670	0.06%
2018/08/22	0	0.00	0.1	255.00	256.50	-0.1	1,691	-0.01%
2018/08/21	0	0.00	1	257.00	257.00	-1	1,651	-0.06%
2018/08/20	0	0.00	2	249.75	251.00	-2	1,627	-0.12%
2018/08/16	2	241.25	0	0.00	242.00	2	1,600	0.12%
2018/08/15	2.1	243.07	0	0.00	243.00	2.1	1,583	0.13%
2018/08/14	1	249.00	0	0.00	249.50	1	1,553	0.06%
2018/08/13	1	252.00	0	0.00	254.50	1	1,520	0.07%
2018/07/31	0	0.00	1	266.50	263.50	-1	1,580	-0.06%
2018/07/30	0	0.00	0.1	261.00	262.50	-0.1	1,518	-0.01%
2018/07/24	0	0.00	0.1	262.00	263.50	-0.1	1,481	-0.01%
2018/07/19	0	0.00	1	259.00	259.50	-1	1,483	-0.07%
2018/07/18	0	0.00	1	262.50	263.50	-1	1,466	-0.07%
2018/07/04	2	262.50	0	0.00	260.50	2	1,316	0.15%
2018/07/03	1	257.50	0	0.00	260.00	1	1,321	0.08%
2018/06/22	2	275.00	0	0.00	274.50	2	1,230	0.16%
2018/06/06	0	0.00	1	280.00	280.00	-1	1,171	-0.09%
2018/06/04	0	0.00	1	279.50	280.00	-1	1,164	-0.09%
2018/06/01	0	0.00	1	278.00	277.50	-1	1,169	-0.09%
2018/05/22	1	276.00	0	0.00	275.00	1	1,199	0.08%
2018/05/21	0	0.00	1	279.00	279.00	-1	1,219	-0.08%
2018/05/15	1	274.00	0	0.00	273.00	1	1,251	0.08%
2018/05/14	0	0.00	1	280.00	279.00	-1	1,280	-0.08%
2018/05/03	0	0.00	1	280.00	280.00	-1	1,276	-0.08%
2018/05/02	0.8	278.00	0	0.00	279.00	0.8	1,275	0.07%
2018/04/30	1	273.00	0	0.00	278.00	1	1,271	0.08%
2018/04/23	0	0.00	0.8	276.00	276.50	-0.8	1,314	-0.06%
2018/04/20	0	0.00	5	279.60	279.00	-5	1,331	-0.38%
2018/04/13	0	0.00	1	280.50	281.50	-1	1,403	-0.07%
2018/03/23	0.1	271.50	0	0.00	270.50	0.1	1,374	0.01%
2018/03/22	0	0.00	0.2	277.00	277.50	-0.2	1,363	-0.01%
2018/03/21	0	0.00	4	279.00	278.00	-4	1,365	-0.29%
2018/03/16	0	0.00	0.3	275.50	276.00	-0.3	1,388	-0.02%
2018/03/13	0	0.00	1	276.50	276.50	-1	1,387	-0.07%
2018/03/02	1	265.00	0	0.00	271.50	1	1,424	0.07%
2018/02/01	0	0.00	3	282.50	283.00	-3	1,321	-0.23%
2018/01/19	0	0.00	1	280.50	280.50	-1	1,254	-0.08%
2018/01/18	0	0.00	1.1	278.82	279.50	-1.1	1,252	-0.09%
2018/01/17	0	0.00	1	275.00	276.00	-1	1,228	-0.08%
2018/01/16	0	0.00	1	271.50	271.00	-1	1,200	-0.08%
2018/01/11	0	0.00	0.1	265.00	265.50	-0.1	1,200	-0.01%
2018/01/09	1	262.00	0	0.00	262.50	1	1,182	0.08%