穩懋 (3105)-兆豐-忠孝券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
140.0
漲跌
▼5.5
漲幅
-3.78%
成交量
5,109張
產業
上櫃半導體類股
1764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

穩懋 (3105)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.4	141.21	0	0.00	140.00	0.4	3,365	0.01%
2024/04/18	0	0.00	0.5	145.00	145.50	-0.5	3,305	-0.02%
2024/04/17	1	144.00	0	0.00	143.50	1	3,315	0.03%
2024/04/16	1.1	143.50	0	0.00	143.00	1.1	3,304	0.03%
2024/04/15	0.2	148.67	1.1	147.55	147.00	-1	3,283	-0.03%
2024/04/12	0.2	153.00	0	0.00	150.50	0.2	3,307	0.00%
2024/04/11	1	151.50	2	151.75	154.50	-1	3,291	-0.03%
2024/04/10	1	152.47	6	152.33	153.50	-5	3,328	-0.15%
2024/04/09	1	148.00	1	146.50	148.50	0	3,360	0.00%
2024/04/08	2	144.75	1	149.00	143.50	1	3,327	0.03%
2024/04/02	3	148.00	2	149.00	149.00	1	3,290	0.03%
2024/04/01	0	0.00	2.3	146.06	148.00	-2.3	3,291	-0.07%
2024/03/28	1	147.00	0	0.00	145.50	1	3,312	0.03%
2024/03/27	2	148.00	0	0.00	147.00	2	3,315	0.06%
2024/03/26	2	151.75	0	0.00	149.00	2	3,324	0.06%
2024/03/22	2	152.75	1	153.50	153.50	1	3,451	0.03%
2024/03/21	1	153.50	3	155.17	154.50	-2	3,496	-0.06%
2024/03/20	4	153.63	0	0.00	153.00	4	3,576	0.11%
2024/03/19	0	0.00	6	155.75	157.00	-6	3,580	-0.17%
2024/03/15	4	144.75	2	145.75	145.50	2	3,527	0.06%
2024/03/14	50	147.00	50	145.50	145.50	0	3,504	0.00%
2024/03/13	0.2	149.00	5	148.50	147.50	-4.8	3,524	-0.14%
2024/03/12	7	151.86	0	0.00	153.00	7	3,528	0.20%
2024/03/11	1.1	153.55	0	0.00	153.00	1.1	3,532	0.03%
2024/03/08	2.1	153.50	2	157.50	153.00	0.1	3,645	0.00%
2024/03/07	2	156.00	2	158.25	156.50	0	3,738	0.00%
2024/03/06	1	153.00	0	0.00	152.50	1	3,665	0.03%
2024/03/05	1.1	155.41	1	156.50	155.00	0.1	3,851	0.00%
2024/03/04	2.5	157.10	1	157.50	156.00	1.5	3,876	0.04%
2024/03/01	0.5	156.00	0	0.00	155.50	0.5	3,952	0.01%
2024/02/29	0	0.00	2	152.50	152.00	-2	4,142	-0.05%
2024/02/27	0	0.00	1	152.50	152.00	-1	4,486	-0.02%
2024/02/26	0	0.00	5	156.00	157.00	-5	4,737	-0.11%
2024/02/23	1	159.50	3	159.00	158.00	-2	4,751	-0.04%
2024/02/22	1	161.00	0	0.00	162.50	1	4,741	0.02%
2024/02/21	5	164.50	0.1	160.00	161.00	4.9	4,732	0.10%
2024/02/20	0	0.00	1	160.50	161.00	-1	4,712	-0.02%
2024/02/19	3.1	162.79	0	0.00	160.50	3.1	4,675	0.07%
2024/02/16	1	157.00	0	0.00	157.50	1	4,620	0.02%
2024/02/15	2.1	158.93	0	0.00	156.00	2.1	4,683	0.04%
2024/02/05	4	158.38	4	159.75	159.50	0	4,758	0.00%
2024/02/02	1	158.50	2	155.00	158.50	-1	4,806	-0.02%
2024/02/01	0	0.00	1	154.50	152.50	-1	4,827	-0.02%
2024/01/31	3	157.00	95	155.21	155.00	-92	4,873	-1.89%
2024/01/29	2	157.00	0	0.00	155.50	2	5,030	0.04%
2024/01/26	1	152.00	3	152.50	154.50	-2	5,231	-0.04%
2024/01/24	3	153.67	1	155.00	154.50	2	5,627	0.04%
2024/01/23	1	151.00	3	150.50	151.00	-2	6,409	-0.03%
2024/01/19	6	147.50	6.1	150.49	150.50	-0.1	6,583	0.00%
2024/01/18	31	145.02	30	146.17	145.50	1	6,627	0.02%
2024/01/17	61	148.56	71	146.37	146.00	-10	6,639	-0.15%
2024/01/16	1.1	152.45	1	152.50	152.50	0.1	6,607	0.00%
2024/01/15	41	150.76	76	150.63	151.00	-35	6,614	-0.53%
2024/01/12	22	149.09	0	0.00	151.00	22	6,674	0.33%
2024/01/11	36	147.53	2	150.50	150.50	34	6,724	0.51%
2024/01/10	1	148.50	1	148.00	148.00	0	6,775	0.00%
2024/01/09	4	149.25	1	150.00	149.00	3	6,851	0.04%
2024/01/08	0.1	152.50	33	150.11	149.50	-32.9	6,929	-0.47%
2024/01/04	37	145.32	35	146.14	146.00	2	6,933	0.03%
2024/01/03	38.1	150.51	121	148.16	148.00	-82.9	6,875	-1.21%	大賣/
2024/01/02	0	0.00	31	156.06	156.00	-31	6,836	-0.45%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/28	1	157.50	4	157.50	157.50	-3	6,899	-0.04%
2023/12/26	3	158.00	1	157.00	158.50	2	6,974	0.03%
2023/12/25	2	157.25	1	157.50	157.50	1	7,028	0.01%
2023/12/22	0	0.00	2.2	155.73	154.50	-2.2	7,032	-0.03%
2023/12/21	1	152.50	1	153.00	152.00	0	7,027	0.00%
2023/12/20	3	153.67	1	156.00	153.50	2	6,999	0.03%
2023/12/19	3.1	153.87	4	159.50	153.50	-1	6,969	-0.01%
2023/12/18	6.1	165.16	1	161.50	161.50	5.1	6,880	0.07%
2023/12/14	1	171.00	2	168.25	169.00	-1	6,756	-0.01%
2023/12/08	1	168.00	1	168.50	167.50	0	6,802	0.00%
2023/12/07	0	166.00	4	170.50	166.00	-4	6,782	-0.06%
2023/12/06	3	170.33	3.6	171.39	170.00	-0.6	6,750	-0.01%
2023/12/05	2.6	171.50	2	173.47	171.50	0.6	6,759	0.01%
2023/12/04	5	170.90	11	172.59	169.50	-6	6,704	-0.09%
2023/12/01	2	167.75	0	0.00	167.50	2	6,587	0.03%
2023/11/30	2	168.75	8	170.19	172.00	-6	6,610	-0.09%
2023/11/29	3	166.50	5	166.90	168.00	-2	6,503	-0.03%
2023/11/28	3	160.67	25	161.94	163.50	-22	6,526	-0.34%
2023/11/27	36	159.82	1	167.50	157.00	35	6,965	0.50%
2023/11/24	5	165.10	47	161.84	167.00	-42	6,829	-0.62%
2023/11/22	2	151.00	1	151.00	151.50	1	6,247	0.02%
2023/11/21	6	152.33	1	152.00	153.00	5	6,253	0.08%
2023/11/20	3	153.00	0	0.00	152.00	3	6,277	0.05%
2023/11/17	0	0.00	1	151.50	152.50	-1	6,286	-0.02%
2023/11/16	1	154.00	1	155.50	153.50	0	6,303	0.00%
2023/11/15	0	0.00	1	154.50	154.50	-1	6,332	-0.02%
2023/11/14	1	153.00	1	152.50	154.00	0	6,304	0.00%
2023/11/13	4	153.50	4	156.75	152.00	0	6,369	0.00%
2023/11/10	0	0.00	4	154.50	156.50	-4	6,263	-0.06%
2023/11/09	1	155.00	2	153.25	154.50	-1	6,241	-0.02%
2023/11/07	5	153.60	7	154.21	153.00	-2	6,276	-0.03%
2023/11/06	13	153.50	9	154.39	155.00	4	6,175	0.06%
2023/11/03	21	153.86	11	152.14	150.50	10	6,090	0.16%
2023/11/02	5	148.70	6	147.83	149.50	-1	5,899	-0.02%
2023/11/01	6	148.00	6	148.00	147.00	0	5,764	0.00%
2023/10/31	46	146.91	58.1	147.74	145.00	-12.1	5,542	-0.22%
2023/10/30	0	0.00	15	140.00	140.00	-15	4,808	-0.31%
2023/10/27	3	126.67	3.1	126.50	127.50	-0.1	4,977	0.00%
2023/10/26	3.1	122.02	0	0.00	121.00	3.1	4,942	0.06%
2023/10/25	0	0.00	1	128.00	127.50	-1	4,950	-0.02%
2023/10/24	2	125.50	0	0.00	127.00	2	4,970	0.04%
2023/10/23	0	0.00	4	126.50	125.50	-4	5,039	-0.08%
2023/10/20	4	126.88	3	125.50	126.50	1	5,102	0.02%
2023/10/19	4	131.63	5	129.70	130.50	-1	5,160	-0.02%
2023/10/18	5.1	135.73	0	0.00	134.00	5.1	5,171	0.10%
2023/10/17	4.5	140.61	1	139.00	139.00	3.5	5,267	0.07%
2023/10/16	4	138.38	11	138.41	138.00	-7	5,362	-0.13%
2023/10/13	4	134.38	4.1	134.95	137.00	-0.1	5,319	0.00%
2023/10/12	5.1	133.91	20	133.75	134.50	-14.9	5,329	-0.28%
2023/10/11	3	133.67	2.1	133.80	133.00	0.9	5,376	0.02%
2023/10/06	6.3	135.60	2	136.00	134.50	4.3	5,465	0.08%
2023/10/05	1.1	134.55	10	135.00	135.00	-9	5,470	-0.16%
2023/10/04	4.1	133.88	13	133.62	134.50	-9	5,497	-0.16%
2023/10/03	3	134.33	1	135.50	132.50	2	5,507	0.04%
2023/10/02	2.2	134.05	10	134.00	134.50	-7.8	5,573	-0.14%
2023/09/28	2	129.00	15	129.00	129.00	-13	5,718	-0.23%
2023/09/27	1	131.50	0	0.00	130.50	1	5,746	0.02%
2023/09/26	1	133.00	1	132.50	132.00	0	5,774	0.00%
2023/09/25	1	135.50	0	0.00	135.50	1	5,790	0.02%
2023/09/22	2	135.00	10	135.00	136.00	-8	5,810	-0.14%
2023/09/21	4	137.25	22	136.41	135.00	-18	5,844	-0.31%
2023/09/20	0	0.00	10	140.40	139.50	-10	5,817	-0.17%
2023/09/19	5	141.70	0.1	143.00	140.00	5	5,830	0.08%
2023/09/18	2	146.00	2	145.25	144.00	0	5,842	0.00%
2023/09/15	2	144.25	5	146.90	145.50	-3	5,838	-0.05%
2023/09/13	1	139.50	0	0.00	139.00	1	5,784	0.02%
2023/09/12	0	0.00	1	141.00	139.50	-1	5,816	-0.02%
2023/09/11	3	138.66	1	142.00	137.50	2	5,875	0.03%
2023/09/08	4	138.63	0	0.00	138.00	4	5,914	0.07%
2023/09/07	1	145.00	1	143.50	143.00	0	5,929	0.00%
2023/09/06	3	143.17	1	143.00	143.50	2	5,936	0.03%
2023/09/05	3	144.83	2	143.75	143.00	1	5,980	0.02%
2023/09/04	204	142.75	202	143.86	144.00	2	6,023	0.03%	大買/大賣/
2023/09/01	4	142.00	13	141.00	140.50	-9	6,125	-0.15%
2023/08/31	4.1	135.38	0	0.00	136.00	4.1	6,007	0.07%
2023/08/30	1.1	135.45	0	0.00	134.00	1.1	5,511	0.02%
2023/08/29	1	131.50	1	130.50	131.00	0	5,456	0.00%
2023/08/28	0	0.00	0.2	130.66	129.50	-0.2	5,422	0.00%
2023/08/25	2.3	127.87	2.2	128.73	128.00	0.1	5,428	0.00%
2023/08/24	1	129.50	1	129.50	129.50	0	5,412	0.00%
2023/08/23	2	127.25	22	129.00	128.50	-20	5,392	-0.37%
2023/08/22	4.2	129.98	2	129.50	128.50	2.2	5,365	0.04%
2023/08/21	4.1	129.06	2	131.25	129.00	2.1	5,350	0.04%
2023/08/18	2.1	131.57	6	131.75	132.00	-3.9	5,331	-0.07%
2023/08/17	8	130.69	3	130.50	130.00	5	5,344	0.09%
2023/08/16	1	133.50	4	135.63	135.50	-3	5,261	-0.06%
2023/08/15	3.1	136.84	3	136.00	135.00	0.1	5,227	0.00%
2023/08/14	4	138.75	1	139.00	138.50	3	5,183	0.06%
2023/08/11	6.1	143.85	17	145.32	143.50	-10.9	5,165	-0.21%
2023/08/10	13	149.12	2	149.50	150.50	11	5,128	0.21%
2023/08/09	2	150.25	2	152.25	151.50	0	5,250	0.00%
2023/08/08	3	151.17	2	151.00	151.00	1	5,248	0.02%
2023/08/07	6	152.58	1	154.50	152.00	5	5,226	0.10%
2023/08/04	3	154.00	2	155.50	154.50	1	5,214	0.02%
2023/08/02	1.3	153.00	7	150.86	153.00	-5.7	5,157	-0.11%
2023/08/01	61.3	154.40	57	149.97	150.00	4.3	5,078	0.08%
2023/07/31	7.5	165.50	1	164.00	164.00	6.5	4,837	0.13%
2023/07/28	4	166.25	6	166.50	166.50	-2	4,759	-0.04%
2023/07/27	1	164.00	1	168.00	166.00	0	4,707	0.00%
2023/07/26	58.3	164.94	54	162.63	162.50	4.3	4,712	0.09%
2023/07/25	56	170.02	2	170.99	168.00	54	4,801	1.12%
2023/07/24	4	173.38	2	175.00	172.50	2	4,784	0.04%
2023/07/21	3	178.17	53	177.95	178.00	-50	4,743	-1.05%
2023/07/20	3	178.82	5	180.80	177.50	-2	4,731	-0.04%
2023/07/19	5	177.20	3	182.33	171.50	2	4,573	0.04%
2023/07/18	3	173.50	5	174.10	174.50	-2	4,427	-0.05%
2023/07/17	3	172.17	3	172.83	173.50	0	4,414	0.00%
2023/07/14	62	175.95	63	177.00	176.50	-1	4,411	-0.02%
2023/07/13	2	176.25	13	175.81	173.50	-11	4,409	-0.25%
2023/07/12	5	172.00	4	170.75	170.50	1	4,324	0.02%
2023/07/11	61	167.52	126	170.83	170.50	-65	4,289	-1.52%	大賣/
2023/07/10	1	166.50	2	167.50	167.00	-1	4,272	-0.02%
2023/07/07	49	168.41	44	167.57	167.50	5	4,255	0.12%
2023/07/06	30	173.58	8	175.63	171.50	22	4,203	0.52%
2023/07/05	7	168.57	3	168.50	167.00	4	4,044	0.10%
2023/07/04	3	169.00	6	168.08	168.00	-3	3,990	-0.08%
2023/07/03	46	164.04	44	164.09	164.00	2	4,004	0.05%
2023/06/30	3	164.50	0	0.00	164.00	3	4,017	0.07%
2023/06/29	5	166.00	2	165.50	165.00	3	4,089	0.07%
2023/06/28	30	168.00	35	167.00	167.00	-5	4,294	-0.12%
2023/06/27	3	166.67	2	166.00	166.00	1	4,471	0.02%
2023/06/26	6	167.08	1	165.50	165.50	5	4,585	0.11%
2023/06/21	54	170.56	16	170.00	170.00	38	4,663	0.81%
2023/06/20	55	176.53	2	174.00	173.50	53	4,626	1.15%
2023/06/19	2.1	178.48	1.1	178.05	178.00	1	4,615	0.02%
2023/06/16	1	181.50	1	179.50	179.50	0	4,641	0.00%
2023/06/15	2	182.00	4	183.25	181.50	-2	4,649	-0.04%
2023/06/14	0	0.00	2	180.50	180.00	-2	4,613	-0.04%
2023/06/13	2	176.75	2	178.50	176.00	0	4,556	0.00%
2023/06/12	3.1	178.52	4	178.88	177.00	-0.9	4,501	-0.02%
2023/06/09	5	174.20	2	175.25	175.50	3	4,419	0.07%
2023/06/08	7	175.79	5	176.40	175.00	2	4,386	0.05%
2023/06/07	7	175.86	10.5	173.24	177.00	-3.5	4,363	-0.08%
2023/06/06	2	161.25	0	0.00	161.00	2	4,185	0.05%
2023/06/05	2	163.50	1	164.50	164.00	1	4,202	0.02%
2023/06/02	2	160.50	1	160.00	160.00	1	4,214	0.02%
2023/05/31	0	0.00	1	160.50	159.50	-1	4,308	-0.02%
2023/05/29	59	157.58	1	160.50	159.00	58	4,334	1.34%
2023/05/26	1.5	154.67	2	156.00	155.00	-0.5	4,342	-0.01%
2023/05/25	3	154.33	3	153.17	152.50	0	4,347	0.00%
2023/05/24	4	153.75	2	153.00	153.00	2	4,359	0.05%
2023/05/23	1	150.50	4	155.75	156.50	-3	4,415	-0.07%
2023/05/22	2	149.25	2	150.00	150.00	0	4,418	0.00%
2023/05/19	3	150.17	4	150.75	151.50	-1	4,421	-0.02%
2023/05/18	3	151.17	0.1	152.00	150.50	2.9	4,460	0.07%
2023/05/17	0	0.00	2	149.25	151.50	-2	4,560	-0.04%
2023/05/16	1	146.50	1.1	147.07	148.00	0	4,586	0.00%
2023/05/15	105.3	146.99	1	145.00	144.00	104.3	4,618	2.26%	大買/鉅額交易
2023/05/11	2	161.25	5	158.70	157.00	-3	4,784	-0.06%
2023/05/10	1	163.50	1	163.00	163.00	0	4,864	0.00%
2023/05/09	0	0.00	1	166.00	166.00	-1	4,957	-0.02%
2023/05/03	1	165.00	1	163.50	163.50	0	5,295	0.00%
2023/05/02	1	166.00	1	167.00	167.50	0	5,342	0.00%
2023/04/28	4	162.13	4	163.88	163.50	0	5,481	0.00%
2023/04/27	2.2	155.42	2	157.75	160.00	0.2	5,404	0.00%
2023/04/26	1	159.00	0	0.00	160.00	1	5,480	0.02%
2023/04/25	2	168.75	3	165.67	165.00	-1	5,583	-0.02%
2023/04/24	4	170.13	0	0.00	170.50	4	5,698	0.07%
2023/04/21	1	172.00	0	0.00	169.00	1	5,933	0.02%
2023/04/20	2	176.00	1	177.50	173.00	1	6,205	0.02%
2023/04/19	5	177.30	2	179.00	176.00	3	6,377	0.05%
2023/04/18	3	183.83	3	184.50	182.00	0	6,430	0.00%
2023/04/17	2	184.50	0	0.00	185.50	2	6,424	0.03%
2023/04/14	2	181.50	2	182.49	183.00	0	6,413	0.00%
2023/04/13	3	183.67	0	0.00	182.00	3	6,426	0.05%
2023/04/12	1	184.00	10	183.50	183.50	-9	6,422	-0.14%
2023/04/11	2	185.25	1	186.00	184.50	1	6,426	0.02%
2023/04/07	1	182.01	0	184.00	182.00	1	6,379	0.02%
2023/04/06	0	0.00	2	185.50	184.50	-2	6,335	-0.03%
2023/03/31	3	181.50	0	0.00	182.50	3	6,287	0.05%
2023/03/30	15	180.07	5	179.60	181.50	10	6,254	0.16%
2023/03/29	12	182.79	4	186.38	178.50	8	6,181	0.13%
2023/03/28	7	183.64	46	182.10	186.00	-39	5,953	-0.66%
2023/03/27	1.2	180.71	371	177.09	181.00	-369.8	5,780	-6.40%	大賣/鉅額交易
2023/03/24	400	178.88	1	179.50	179.50	399	5,711	6.99%	大買/鉅額交易
2023/03/23	0	0.00	3	173.67	173.50	-3	5,597	-0.05%
2023/03/22	0	0.00	1	174.00	171.50	-1	5,604	-0.02%
2023/03/21	3	171.33	1	173.50	172.00	2	5,625	0.04%
2023/03/20	2	171.75	1	172.50	171.00	1	5,601	0.02%
2023/03/17	0	0.00	1	168.00	168.00	-1	5,550	-0.02%
2023/03/15	2	166.50	2	166.00	165.50	0	5,549	0.00%
2023/03/14	0	0.00	3	163.50	162.50	-3	5,550	-0.05%
2023/03/13	4	163.63	2	164.00	165.00	2	5,584	0.04%
2023/03/10	8	167.25	2	165.25	164.50	6	5,589	0.11%
2023/03/09	0	0.00	2	174.25	174.00	-2	5,537	-0.04%
2023/03/08	2	176.50	2	176.50	176.50	0	5,521	0.00%
2023/03/07	3	173.18	3	174.83	173.00	0	5,514	0.00%
2023/03/06	3	175.17	0	0.00	175.50	3	5,485	0.05%
2023/03/03	1	168.50	2	168.00	167.00	-1	5,445	-0.02%
2023/03/02	0	0.00	2	165.75	167.00	-2	5,562	-0.04%
2023/03/01	2	165.50	0	0.00	166.50	2	5,585	0.04%
2023/02/24	3	171.33	0	0.00	170.00	3	5,534	0.05%
2023/02/23	1	174.00	1	175.00	174.50	0	5,504	0.00%
2023/02/22	2	172.00	2	174.00	172.00	0	5,511	0.00%
2023/02/21	12	177.58	2	179.50	177.00	10	5,501	0.18%
2023/02/20	1	176.00	1	178.00	178.00	0	5,513	0.00%
2023/02/16	3	171.17	5	171.60	171.00	-2	5,525	-0.04%
2023/02/15	4	174.63	4	174.25	173.00	0	5,596	0.00%
2023/02/14	0	0.00	1	171.00	170.50	-1	5,514	-0.02%
2023/02/13	5.1	168.29	5	170.80	169.00	0.1	5,559	0.00%
2023/02/10	5	163.40	5	167.70	171.00	0	5,535	0.00%
2023/02/09	1	173.50	0	0.00	172.50	1	5,319	0.02%
2023/02/08	0	0.00	2	176.50	175.50	-2	5,338	-0.04%
2023/02/07	6	172.42	7	172.29	173.00	-1	5,296	-0.02%
2023/02/06	1	180.50	4	179.13	176.00	-3	5,253	-0.06%
2023/02/03	4	185.88	0	0.00	183.00	4	5,302	0.08%
2023/02/02	6	191.25	0	0.00	187.50	6	5,419	0.11%
2023/02/01	4	190.13	0	0.00	191.50	4	5,543	0.07%
2023/01/31	1	192.50	2	190.50	192.00	-1	5,462	-0.02%
2023/01/30	1	193.00	6	192.75	194.00	-5	5,495	-0.09%
2023/01/17	5	178.20	3	177.50	180.00	2	5,448	0.04%
2023/01/16	45	177.34	60	177.69	179.00	-15	5,451	-0.28%
2023/01/13	20	175.30	4	173.63	170.50	16	5,386	0.30%
2023/01/12	13	182.73	13	179.96	183.50	0	5,283	0.00%
2023/01/11	123	177.95	207	181.40	183.00	-84	5,164	-1.63%	大買/大賣/
2023/01/10	3	173.00	325	174.74	176.00	-322	5,045	-6.38%	大賣/鉅額交易
2023/01/09	402	166.52	11.2	163.71	170.50	390.8	4,797	8.15%	大買/鉅額交易
2023/01/05	5	147.20	5	146.50	146.00	0	4,635	0.00%
2023/01/03	0	0.00	2	142.50	143.00	-2	4,716	-0.04%
2022/12/30	0.2	139.00	1	137.50	136.50	-0.8	4,778	-0.02%
2022/12/29	0	0.00	2	135.00	141.50	-2	4,994	-0.04%
2022/12/28	0	0.00	8	141.00	140.00	-8	5,058	-0.16%
2022/12/27	2	141.00	0.4	141.00	140.00	1.6	5,073	0.03%
2022/12/23	3	138.00	0	0.00	138.00	3	5,193	0.06%
2022/12/22	1.1	138.47	0	0.00	137.50	1.1	5,241	0.02%
2022/12/21	0	0.00	1	137.50	136.00	-1	5,285	-0.02%
2022/12/20	0	0.00	8	140.88	137.00	-8	5,293	-0.15%
2022/12/19	0	0.00	1	148.00	146.50	-1	5,304	-0.02%
2022/12/16	3	146.83	1	146.00	146.00	2	5,386	0.04%
2022/12/13	11	151.95	12	149.04	148.50	-1	5,411	-0.02%
2022/12/12	5	151.00	0	0.00	150.50	5	5,371	0.09%
2022/12/09	1	151.00	2	150.50	149.50	-1	5,376	-0.02%
2022/12/07	2	156.50	4	152.50	151.50	-2	5,378	-0.04%
2022/12/06	1	158.07	0	0.00	157.50	1	5,334	0.02%
2022/12/05	11	165.91	11	163.64	163.00	0	5,329	0.00%
2022/12/02	3	164.67	2	166.50	164.50	1	5,278	0.02%
2022/12/01	0	0.00	4	161.38	162.50	-4	5,249	-0.08%
2022/11/29	2.1	155.71	0	0.00	155.00	2.1	5,224	0.04%
2022/11/28	3	159.50	3	159.50	159.50	0	5,255	0.00%
2022/11/25	0	0.00	1	162.50	158.50	-1	5,388	-0.02%
2022/11/24	6	160.67	7	163.21	162.50	-1	5,463	-0.02%
2022/11/23	2	157.00	0	0.00	157.00	2	5,314	0.04%
2022/11/21	3	153.67	3	152.67	152.50	0	5,329	0.00%
2022/11/18	4	156.00	0	0.00	156.00	4	5,325	0.08%
2022/11/17	1	154.50	3	157.17	158.00	-2	5,309	-0.04%
2022/11/16	1	153.00	4.2	155.49	156.00	-3.2	5,273	-0.06%
2022/11/15	4	153.00	2	152.25	154.50	2	5,199	0.04%
2022/11/14	0	0.00	14.1	152.53	152.00	-14.1	5,180	-0.27%
2022/11/11	3	145.67	25.2	154.93	146.50	-22.2	5,134	-0.43%
2022/11/10	2	141.00	1.4	138.79	142.00	0.6	5,007	0.01%
2022/11/09	9	140.39	5	138.70	141.00	4	4,990	0.08%
2022/11/08	0	0.00	5	135.90	134.00	-5	4,925	-0.10%
2022/11/07	6	131.83	1	131.50	133.00	5	4,884	0.10%
2022/11/04	1	125.50	0	0.00	128.50	1	4,849	0.02%
2022/11/03	1	126.00	2	127.25	129.50	-1	4,785	-0.02%
2022/11/02	8	125.88	57.1	125.91	126.50	-49.1	4,750	-1.03%
2022/11/01	172	127.42	122	123.39	124.00	50	4,722	1.06%	大買/大賣/
2022/10/31	3	113.00	6.5	120.73	122.00	-3.5	4,630	-0.08%
2022/10/28	3.5	108.20	12.6	113.11	114.00	-9.1	4,484	-0.20%
2022/10/27	1	115.00	1	117.00	117.00	0	4,318	0.00%
2022/10/26	8.1	114.26	9	114.56	115.00	-0.9	4,321	-0.02%
2022/10/25	2.6	119.21	1	114.50	115.00	1.6	4,258	0.04%
2022/10/24	0.1	125.00	0	0.00	125.00	0.1	4,231	0.00%
2022/10/20	0.1	123.00	12	123.00	123.00	-11.9	4,460	-0.27%
2022/10/18	5	128.10	5	128.40	128.00	0	4,502	0.00%
2022/10/17	1	129.00	0	0.00	131.50	1	4,413	0.02%
2022/10/14	0	0.00	1.3	127.77	128.50	-1.3	4,445	-0.03%
2022/10/13	2	122.50	7.2	123.46	123.00	-5.2	4,393	-0.12%
2022/10/12	1.1	121.90	1.2	119.00	122.00	-0.2	4,339	0.00%
2022/10/11	0.2	120.50	3	120.00	119.00	-2.8	4,282	-0.07%
2022/10/07	7	130.50	5	128.50	127.00	2	4,233	0.05%
2022/10/06	6.5	132.79	4	131.88	131.50	2.5	4,182	0.06%
2022/10/05	3	140.00	3.5	139.43	140.00	-0.5	3,972	-0.01%
2022/10/04	2	126.75	1.6	128.05	127.50	0.5	3,964	0.01%
2022/09/30	1	117.50	7	121.00	123.50	-6	3,964	-0.15%
2022/09/29	1.6	123.10	0	0.00	123.00	1.6	3,916	0.04%
2022/09/28	1.4	130.79	3	126.67	126.00	-1.6	3,929	-0.04%
2022/09/27	2	135.24	3	135.67	136.00	-1	3,895	-0.03%
2022/09/26	0.5	138.25	0	0.00	135.50	0.5	3,919	0.01%
2022/09/23	3.7	142.18	4	143.75	144.00	-0.3	3,936	-0.01%
2022/09/22	7	146.36	2	146.00	146.00	5	3,865	0.13%
2022/09/20	2	159.74	3	156.50	156.50	-1	3,785	-0.03%
2022/09/19	5.1	159.20	5	158.50	158.50	0.1	3,792	0.00%
2022/09/16	2	161.25	1	159.50	159.50	1	3,808	0.03%
2022/09/15	3	162.83	2	164.00	163.50	1	3,800	0.03%
2022/09/14	1	160.50	1	163.00	162.50	0	3,815	0.00%
2022/09/13	0	0.00	2	168.00	165.50	-2	3,825	-0.05%
2022/09/12	2	165.50	4	167.75	166.00	-2	3,850	-0.05%
2022/09/08	1	162.00	1	163.00	163.00	0	3,871	0.00%
2022/09/07	2	158.75	2	159.00	159.00	0	3,887	0.00%
2022/09/06	2	162.00	34	161.04	160.50	-32	3,885	-0.82%
2022/09/05	5	160.00	0	0.00	161.00	5	3,918	0.13%
2022/09/02	2	162.75	6	166.92	165.00	-4	3,940	-0.10%
2022/09/01	12	171.08	2	174.25	167.00	10	3,896	0.26%
2022/08/31	6	174.42	6	177.25	178.50	0	3,774	0.00%
2022/08/29	1	162.00	1	160.50	160.50	0	3,759	0.00%
2022/08/25	0	0.00	1	168.00	167.50	-1	3,921	-0.03%
2022/08/22	2	170.00	0	0.00	170.00	2	4,325	0.05%
2022/08/19	0	0.00	1	173.50	174.00	-1	4,424	-0.02%
2022/08/18	4	170.88	1	170.00	170.00	3	4,416	0.07%
2022/08/17	0	0.00	2	175.50	176.50	-2	4,374	-0.05%
2022/08/16	1	174.50	0	0.00	174.00	1	4,372	0.02%
2022/08/15	2	174.75	3	176.00	176.50	-1	4,347	-0.02%
2022/08/12	3	171.17	2	173.25	173.50	1	4,307	0.02%
2022/08/11	10	169.25	10	169.00	167.50	0	4,296	0.00%
2022/08/10	1	161.50	0	0.00	162.00	1	4,311	0.02%
2022/08/09	4	164.13	0	0.00	164.00	4	4,338	0.09%
2022/08/08	2	162.00	1	165.00	167.00	1	4,333	0.02%
2022/08/05	1	160.50	2	163.50	165.00	-1	4,327	-0.02%
2022/08/04	0	0.00	0.2	158.75	161.00	-0.2	4,311	0.00%
2022/08/03	1	156.50	1	157.00	157.00	0	4,263	0.00%
2022/08/02	1	155.50	1	157.00	158.00	0	4,251	0.00%
2022/08/01	1	157.00	24.4	157.99	158.50	-23.4	4,240	-0.55%
2022/07/29	0.5	154.10	0	0.00	159.00	0.5	4,244	0.01%
2022/07/28	19.1	155.90	19.4	155.14	157.00	-0.3	4,189	-0.01%
2022/07/27	71.4	152.01	2	152.50	153.00	69.4	4,114	1.69%
2022/07/26	3.1	170.95	2	169.25	168.50	1.1	3,994	0.03%
2022/07/25	2.2	178.54	2	179.50	179.50	0.2	4,059	0.00%
2022/07/22	1	187.00	13	186.54	185.00	-12	4,026	-0.30%
2022/07/21	4	184.50	4	185.50	188.50	0	4,019	0.00%
2022/07/19	0	0.00	0.2	180.50	179.00	-0.2	3,951	0.00%
2022/07/18	0	0.00	2	175.00	178.00	-2	3,977	-0.05%
2022/07/14	3	173.17	4	173.63	174.50	-1	3,970	-0.03%
2022/07/13	3	168.00	1.1	166.86	166.50	1.9	3,941	0.05%
2022/07/12	32.1	159.92	33	163.32	165.00	-0.9	3,903	-0.02%
2022/07/11	1	170.50	0	0.00	169.50	1	3,813	0.03%
2022/07/08	0	0.00	0.2	167.00	171.50	-0.2	3,795	-0.01%
2022/07/07	0.2	156.50	1.1	155.59	162.00	-0.9	3,757	-0.02%
2022/07/06	2.7	172.04	4	165.63	161.50	-1.3	3,713	-0.04%
2022/07/05	1.2	177.42	1.1	179.55	178.00	0.1	3,657	0.00%
2022/07/04	1.3	175.00	3	178.67	173.50	-1.7	3,675	-0.05%
2022/07/01	4	188.75	2	188.00	185.50	2	3,694	0.05%
2022/06/30	1	193.50	1	192.50	192.50	0	3,690	0.00%
2022/06/29	1	197.00	1	202.00	201.00	0	3,717	0.00%
2022/06/28	2	201.50	2	200.25	201.00	0	3,750	0.00%
2022/06/27	1	210.50	0	0.00	209.00	1	3,814	0.03%
2022/06/24	0	0.00	1	205.50	204.00	-1	3,791	-0.03%
2022/06/23	1	200.50	1	200.50	200.50	0	3,808	0.00%
2022/06/22	4	203.63	5	202.50	199.50	-1	3,864	-0.03%
2022/06/21	1	211.00	1	205.50	211.00	0	3,831	0.00%
2022/06/20	1	203.00	0	0.00	203.00	1	3,800	0.03%
2022/06/17	2	209.00	2	203.00	203.00	0	3,753	0.00%
2022/06/16	2	220.75	3	215.50	212.00	-1	3,709	-0.03%
2022/06/15	2	216.75	1	219.00	218.50	1	3,710	0.03%
2022/06/14	1	215.00	3	212.17	218.00	-2	3,700	-0.05%
2022/06/13	3	217.33	1	215.00	215.00	2	3,654	0.05%
2022/06/10	1	221.00	2	227.00	228.00	-1	3,624	-0.03%
2022/06/09	2	223.75	1	226.50	225.00	1	3,603	0.03%
2022/06/08	4	226.13	3.2	223.34	223.00	0.8	3,583	0.02%
2022/06/07	3	228.83	2	228.75	228.00	1	3,544	0.03%
2022/06/06	0	0.00	5.6	233.77	234.00	-5.6	3,492	-0.16%
2022/06/02	0	0.00	2	221.00	221.00	-2	3,334	-0.06%
2022/06/01	2.2	226.36	2.4	228.65	227.00	-0.2	3,312	-0.01%
2022/05/31	9.2	226.02	3	221.00	225.00	6.2	3,214	0.19%
2022/05/30	5	214.30	6	216.75	218.00	-1	3,035	-0.03%
2022/05/27	0	0.00	5	216.00	217.00	-5	2,889	-0.17%
2022/05/26	0.2	199.00	0.1	200.00	199.00	0.1	2,781	0.00%
2022/05/25	2.1	193.50	7.1	193.77	195.50	-5	2,785	-0.18%
2022/05/24	1.1	199.55	6	194.50	192.00	-4.9	2,796	-0.18%
2022/05/23	0.1	200.00	2	200.25	200.50	-1.9	2,778	-0.07%
2022/05/20	1	197.00	0	0.00	200.00	1	2,805	0.04%
2022/05/19	2	199.00	0	0.00	198.50	2	2,822	0.07%
2022/05/18	8	205.81	2	206.50	205.50	6	2,792	0.21%
2022/05/17	4	203.00	1	201.00	205.00	3	2,753	0.11%
2022/05/16	1	199.50	0.2	198.00	196.50	0.9	2,736	0.03%
2022/05/13	0.2	194.00	1.5	196.70	198.00	-1.4	2,745	-0.05%
2022/05/12	2.2	191.95	1	189.00	189.00	1.2	2,816	0.04%
2022/05/11	3	195.00	0	0.00	194.00	3	2,891	0.10%
2022/05/10	0.1	190.00	2.1	192.07	193.50	-2	2,910	-0.07%
2022/05/09	2.2	195.45	3	195.83	193.50	-0.8	2,914	-0.03%
2022/05/06	4	195.63	2.3	196.85	198.50	1.7	2,896	0.06%
2022/05/05	2	197.75	42.3	197.57	198.50	-40.3	2,864	-1.41%
2022/05/04	1.3	194.65	1	193.50	193.50	0.3	2,809	0.01%
2022/05/03	7	194.86	66	194.91	195.00	-59	2,752	-2.14%
2022/04/29	4.7	201.50	51	195.37	195.50	-46.3	2,666	-1.74%
2022/04/28	0.1	209.50	0	0.00	211.00	0.1	2,515	0.00%
2022/04/27	1.4	209.37	13.3	206.81	214.00	-12	2,511	-0.48%
2022/04/26	1.3	216.92	0	0.00	217.00	1.3	2,525	0.05%
2022/04/25	5.1	222.00	2	221.50	221.50	3.1	2,546	0.12%
2022/04/22	1.2	228.13	1	228.00	226.00	0.2	2,586	0.01%
2022/04/21	0.1	232.00	1	232.00	233.00	-1	2,559	-0.04%
2022/04/20	1.1	228.93	0	0.00	228.00	1.1	2,561	0.04%
2022/04/19	0	0.00	1.3	232.81	228.50	-1.3	2,616	-0.05%
2022/04/18	0	0.00	3	226.33	226.00	-3	2,646	-0.11%
2022/04/15	2	230.76	0	0.00	230.00	2	2,669	0.08%
2022/04/14	1.1	234.04	0	0.00	230.00	1.1	2,728	0.04%
2022/04/13	0	0.00	2.5	237.96	237.50	-2.5	2,765	-0.09%
2022/04/12	1.1	233.21	0	0.00	231.00	1.1	2,835	0.04%
2022/04/11	3.6	236.97	1	233.50	233.00	2.6	2,837	0.09%
2022/04/08	0.7	241.76	9	243.67	240.50	-8.3	2,810	-0.30%
2022/04/07	1.5	245.08	0	0.00	243.00	1.5	2,792	0.05%
2022/04/06	0.3	258.62	0	0.00	258.00	0.3	2,719	0.01%
2022/04/01	0.2	260.33	2	261.00	263.00	-1.9	2,668	-0.07%
2022/03/31	2.1	265.98	0	0.00	266.00	2.1	2,618	0.08%
2022/03/30	4.2	270.45	2	271.50	271.50	2.2	2,593	0.08%
2022/03/25	5.5	283.23	0	0.00	280.50	5.5	2,552	0.22%
2022/03/23	1	293.50	0	0.00	292.50	1	2,546	0.04%
2022/03/22	0	0.00	5	292.50	292.50	-5	2,582	-0.19%
2022/03/18	1.1	291.95	0	0.00	292.50	1.1	2,737	0.04%
2022/03/17	2	295.50	1	294.00	296.50	1	2,857	0.03%
2022/03/16	0.1	287.00	2	286.00	287.00	-1.9	2,929	-0.06%
2022/03/15	0.5	287.45	1	285.50	285.50	-0.5	3,040	-0.02%
2022/03/14	0.1	289.00	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	0.6	289.83	0	0.00	290.50	0.6	3,074	0.02%
2022/03/10	1	296.00	1	295.00	295.50	0	3,066	0.00%
2022/03/09	2	285.50	0	0.00	286.50	2	3,078	0.06%
2022/03/08	0.9	287.67	1	295.00	286.00	-0.1	3,107	0.00%
2022/03/07	0.1	292.50	0	0.00	292.50	0.1	3,105	0.00%
2022/03/04	0.1	305.50	0	0.00	303.00	0.1	3,178	0.00%
2022/03/02	0.1	310.50	0	0.00	309.50	0.1	3,340	0.00%
2022/02/25	1	302.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	0	0.00	2	302.50	302.50	-2	3,345	-0.06%
2022/02/23	2	309.50	0	0.00	310.50	2	3,342	0.06%
2022/02/22	2.5	308.46	0	0.00	310.00	2.5	3,353	0.07%
2022/02/17	1.1	317.18	0.5	319.50	318.00	0.6	3,428	0.02%
2022/02/16	1	313.50	0	0.00	316.00	1	3,422	0.03%
2022/02/15	0.5	310.60	0	0.00	308.00	0.5	3,405	0.01%
2022/02/14	9	300.00	10	303.95	312.50	-1	3,376	-0.03%
2022/02/11	12.4	321.91	12	322.50	320.00	0.4	3,274	0.01%
2022/02/10	1.3	337.00	0	0.00	341.00	1.3	3,178	0.04%
2022/02/09	1	339.00	1	342.00	344.00	0	3,185	0.00%
2022/02/08	0	0.00	1	342.00	343.00	-1	3,174	-0.03%
2022/02/07	1	335.50	0	0.00	335.50	1	3,219	0.03%
2022/01/26	5	335.00	0	0.00	335.50	5	3,278	0.15%
2022/01/24	2	341.00	3	335.67	343.50	-1	3,423	-0.03%
2022/01/20	0	0.00	1.1	339.09	340.00	-1.1	3,771	-0.03%
2022/01/19	2.2	333.25	0	0.00	333.00	2.2	3,853	0.06%
2022/01/17	1	333.00	0	0.00	340.50	1	3,781	0.03%
2022/01/13	6	335.50	0	0.00	336.00	6	3,734	0.16%
2022/01/12	5	336.60	3	336.83	337.00	2	3,739	0.05%
2022/01/10	1	346.50	0	0.00	354.50	1	3,617	0.03%
2022/01/07	8.1	362.68	3	370.50	355.00	5.1	3,593	0.14%
2022/01/06	11	377.09	6	376.42	375.00	5	3,528	0.14%
2022/01/05	1	378.00	37	384.24	385.50	-36	3,486	-1.03%
2022/01/04	0	0.00	1	379.50	379.50	-1	3,406	-0.03%
2021/12/30	1	374.50	1	374.50	374.50	0	3,401	0.00%
2021/12/29	1	372.00	1	372.00	371.00	0	3,393	0.00%
2021/12/28	0	0.00	1	374.50	371.50	-1	3,407	-0.03%
2021/12/24	5	373.30	1	370.00	370.00	4	3,423	0.12%
2021/12/23	1	374.00	2	375.50	372.50	-1	3,422	-0.03%
2021/12/22	4	375.38	3.1	378.44	376.00	0.9	3,471	0.03%
2021/12/21	4.2	374.68	201	372.55	380.00	-196.8	3,471	-5.67%	大賣/鉅額交易
2021/12/20	5	367.00	5	373.00	367.00	0	3,446	0.00%
2021/12/17	69.2	375.62	5	378.70	376.00	64.2	3,419	1.88%
2021/12/16	13	382.54	3	385.83	383.00	10	3,391	0.29%
2021/12/15	87.1	381.81	6	382.83	380.50	81.1	3,368	2.41%
2021/12/14	74	383.03	4.2	381.95	385.00	69.8	3,329	2.10%
2021/12/13	3	385.50	48	388.08	382.50	-45	3,263	-1.38%
2021/12/10	1	369.00	0	0.00	374.00	1	3,130	0.03%
2021/12/09	6	369.67	7.1	369.02	377.00	-1.1	3,055	-0.04%
2021/12/07	2	362.00	0	0.00	362.00	2	2,961	0.07%
2021/12/06	2	355.00	0	0.00	355.00	2	2,948	0.07%
2021/12/03	0	0.00	1	357.00	355.50	-1	2,979	-0.03%
2021/12/02	2.1	346.81	0	0.00	352.00	2.1	3,000	0.07%
2021/11/30	4	367.00	0	0.00	362.50	4	3,072	0.13%
2021/11/29	7	364.07	4.1	363.14	364.50	3	3,017	0.10%
2021/11/26	1	342.99	10	342.60	340.50	-9	2,913	-0.31%
2021/11/25	3	358.00	4	351.75	351.00	-1	2,917	-0.03%
2021/11/24	26	361.36	26	357.85	356.00	0	2,905	0.00%
2021/11/23	5	359.99	4.1	359.37	353.50	0.9	2,883	0.03%
2021/11/22	4	356.25	1	359.50	356.00	3	2,874	0.10%
2021/11/19	0	0.00	2	350.00	351.50	-2	2,886	-0.07%
2021/11/18	4	356.38	1	360.80	352.50	3	2,902	0.10%
2021/11/17	11	363.55	6	364.33	361.00	5	2,905	0.17%
2021/11/16	38	359.43	3.4	360.93	357.50	34.6	2,909	1.19%
2021/11/15	0	0.00	2	355.00	352.00	-2	2,900	-0.07%
2021/11/09	1	349.50	1	349.50	349.00	0	3,001	0.00%
2021/11/08	4	353.10	3	350.00	347.00	1	3,013	0.03%
2021/11/05	2	352.25	1	352.50	356.00	1	2,990	0.03%
2021/11/04	4.1	363.57	3	348.83	354.00	1.1	2,994	0.04%
2021/11/03	100	356.42	7.1	357.78	358.00	92.9	2,962	3.14%
2021/11/02	1	346.51	1	362.50	346.50	0	2,937	0.00%
2021/11/01	14	357.36	5	357.20	358.50	9	2,913	0.31%
2021/10/29	6	352.92	42.1	355.33	357.50	-36.1	2,823	-1.28%
2021/10/28	1	330.00	1	325.00	325.00	0	2,515	0.00%
2021/10/27	3	322.00	8	324.63	329.00	-5	2,537	-0.20%
2021/10/26	3	306.00	4.1	306.50	305.00	-1.1	2,596	-0.04%
2021/10/25	0.1	301.50	0	0.00	300.00	0.1	2,643	0.00%
2021/10/22	0	0.00	2	306.00	305.00	-2	2,734	-0.07%
2021/10/20	0	0.00	0.1	303.50	302.00	-0.1	2,827	0.00%
2021/10/19	3	303.17	4.1	302.16	300.00	-1.1	2,846	-0.04%
2021/10/18	2	305.00	1	302.50	300.00	1	2,874	0.03%
2021/10/14	0	0.00	2	302.00	298.50	-2	2,925	-0.07%
2021/10/13	1.2	296.67	0	0.00	295.50	1.2	2,955	0.04%
2021/10/12	2	305.50	2	306.00	305.50	0	2,981	0.00%
2021/10/08	1	308.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	2	310.00	1.3	311.15	311.50	0.7	3,154	0.02%
2021/10/06	0	0.00	3	302.00	301.00	-3	3,220	-0.09%
2021/10/05	3.1	299.77	0.1	301.00	299.50	3	3,278	0.09%
2021/10/04	2.3	305.54	2	296.00	297.00	0.3	3,320	0.01%
2021/09/30	1	307.00	2.2	309.95	310.00	-1.2	3,377	-0.04%
2021/09/29	5.1	302.27	1	299.50	301.50	4.1	3,393	0.12%
2021/09/28	3.3	315.14	1	315.00	314.50	2.3	3,384	0.07%
2021/09/27	1	323.00	3	326.67	323.50	-2	3,394	-0.06%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/17	0	0.00	6	324.50	323.50	-6	3,712	-0.16%
2021/09/16	13	316.92	2	316.50	317.00	11	3,697	0.30%
2021/09/15	0.4	318.00	1	317.00	316.00	-0.6	3,745	-0.02%
2021/09/13	11.6	322.43	0	0.00	319.00	11.6	3,835	0.30%
2021/09/09	0	0.00	1	329.50	327.50	-1	3,861	-0.03%
2021/09/08	2	326.50	1	326.50	326.50	1	3,895	0.03%
2021/09/07	3	342.00	0	0.00	339.00	3	3,929	0.08%
2021/09/06	3	353.00	3	355.97	355.00	0	3,984	0.00%
2021/09/03	3.1	349.98	4	351.25	351.00	-1	4,103	-0.02%
2021/09/02	1	344.50	0	0.00	340.00	1	4,294	0.02%
2021/09/01	0	0.00	5.6	336.78	344.00	-5.6	4,272	-0.13%
2021/08/31	2.1	331.93	0.4	329.00	330.50	1.7	4,243	0.04%
2021/08/26	0	0.00	2	327.75	326.00	-2	4,241	-0.05%
2021/08/25	0	0.00	1.4	325.00	328.00	-1.4	4,264	-0.03%
2021/08/24	8	321.21	7.3	325.11	319.50	0.7	4,280	0.02%
2021/08/23	1	314.00	1.3	319.85	321.00	-0.3	4,264	-0.01%
2021/08/20	7.6	318.67	3	311.50	310.00	4.6	4,262	0.11%
2021/08/19	4	325.13	3	326.50	324.50	1	4,276	0.02%
2021/08/18	1	317.73	1.2	323.75	328.00	-0.2	4,304	0.00%
2021/08/16	1.2	330.50	5	327.40	321.00	-3.8	4,328	-0.09%
2021/08/13	5.5	333.29	3	334.83	331.50	2.5	4,375	0.06%
2021/08/12	2	341.26	4.3	340.78	343.50	-2.3	4,419	-0.05%
2021/08/11	1	338.00	10	338.15	335.50	-9	4,443	-0.20%
2021/08/10	1	338.00	2	340.75	337.00	-1	4,482	-0.02%
2021/08/09	3.4	342.58	1	341.00	338.00	2.4	4,528	0.05%
2021/08/06	0	0.00	1	352.50	348.50	-1	4,603	-0.02%
2021/08/05	0	0.00	6.9	348.92	350.00	-6.9	4,629	-0.15%
2021/08/03	0.4	337.39	0	0.00	336.50	0.4	4,743	0.01%
2021/08/02	6.3	338.61	1	344.50	338.50	5.3	4,717	0.11%
2021/07/30	3	349.17	19.2	355.53	346.00	-16.2	4,676	-0.35%
2021/07/29	4	342.25	2	347.75	347.50	2	4,532	0.04%
2021/07/28	5.2	340.71	2.2	348.91	344.50	3	4,562	0.07%
2021/07/27	14.2	359.13	0	0.00	356.00	14.2	4,648	0.31%
2021/07/26	5.2	366.89	2	363.00	363.00	3.2	4,752	0.07%
2021/07/23	6.3	370.57	2	374.50	370.00	4.3	4,753	0.09%
2021/07/22	1.7	374.79	0.1	377.50	372.50	1.6	4,756	0.03%
2021/07/21	1	380.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	1	373.52	2	376.75	375.00	-1	4,741	-0.02%
2021/07/19	6.1	381.51	5	379.50	381.50	1.1	4,715	0.02%
2021/07/16	4	388.63	1	386.00	390.00	3	4,728	0.06%
2021/07/15	2	397.50	1	395.00	392.50	1	4,731	0.02%
2021/07/14	102	391.19	106.3	392.20	395.00	-4.3	4,677	-0.09%	大買/大賣/
2021/07/13	1	386.43	2	388.25	381.00	-1	4,599	-0.02%
2021/07/12	0	0.00	17.9	379.77	381.00	-17.9	4,558	-0.39%
2021/07/09	10.5	366.39	0	0.00	370.00	10.5	4,501	0.23%
2021/07/08	2	370.25	2	370.75	370.00	0	4,514	0.00%
2021/07/07	15.2	369.59	7	370.00	371.00	8.2	4,520	0.18%
2021/07/06	2	380.99	5	379.50	376.00	-3	4,489	-0.07%
2021/07/05	0	0.00	22	382.39	382.00	-22	4,512	-0.49%
2021/07/02	1	374.50	5.1	364.40	374.50	-4	4,491	-0.09%
2021/07/01	1	368.02	1	366.50	366.00	0	4,530	0.00%
2021/06/30	7	378.71	38	380.12	375.00	-31	4,535	-0.68%
2021/06/29	93.2	379.34	5	382.90	375.00	88.2	4,487	1.97%
2021/06/28	7.2	376.63	20	375.15	380.00	-12.8	4,418	-0.29%
2021/06/25	6	368.83	0	0.00	364.00	6	4,310	0.14%
2021/06/24	2	367.50	3	371.50	366.00	-1	4,362	-0.02%
2021/06/23	0	0.00	14.1	373.99	373.50	-14.1	4,387	-0.32%
2021/06/22	1	370.50	3	370.67	368.00	-2	4,348	-0.05%
2021/06/21	10	362.00	1.1	361.29	363.00	9	4,326	0.21%
2021/06/18	2	371.21	1	364.00	364.00	1	4,329	0.02%
2021/06/17	1	361.53	4	363.25	369.00	-3	4,306	-0.07%
2021/06/16	9	367.94	0.1	366.86	364.50	8.9	4,289	0.21%
2021/06/15	2.1	374.12	1	373.50	376.00	1.1	4,251	0.03%
2021/06/11	55	362.61	69.3	372.93	373.50	-14.3	4,181	-0.34%
2021/06/10	16	355.91	16.1	364.43	358.00	-0.1	4,006	0.00%
2021/06/09	1	331.50	1.4	334.50	332.00	-0.4	3,776	-0.01%
2021/06/08	0	0.00	4	328.63	330.00	-4	3,876	-0.10%
2021/06/07	10	324.65	10	319.00	325.00	0	3,889	0.00%
2021/06/04	15	326.67	0	0.00	326.50	15	3,909	0.38%
2021/06/02	0.2	324.00	1	330.00	320.00	-0.8	4,071	-0.02%
2021/06/01	1	333.00	0	0.00	329.00	1	4,099	0.02%
2021/05/31	0.3	327.67	0	0.00	326.00	0.3	4,147	0.01%
2021/05/27	0	0.00	5	318.80	321.00	-5	4,277	-0.12%
2021/05/26	6	329.40	1	323.00	323.00	5	4,298	0.12%
2021/05/25	3	325.17	32.1	324.75	328.00	-29.1	4,318	-0.67%
2021/05/24	0	0.00	1.5	310.83	312.50	-1.5	4,372	-0.03%
2021/05/20	1.5	302.67	0	0.00	299.00	1.5	4,524	0.03%
2021/05/19	0	0.00	1	313.50	314.00	-1	4,618	-0.02%
2021/05/18	1	314.50	11	311.27	314.00	-10	4,656	-0.21%
2021/05/17	0	0.00	1	300.00	300.00	-1	4,788	-0.02%
2021/05/14	14.1	304.43	18	313.22	302.50	-3.9	4,979	-0.08%
2021/05/13	7	322.79	7	330.21	322.50	0	5,298	0.00%
2021/05/12	10	328.50	0.2	330.00	328.50	9.8	5,329	0.18%
2021/05/11	1.2	321.00	0	0.00	322.50	1.2	5,286	0.02%
2021/05/10	1	340.00	0	0.00	338.50	1	5,285	0.02%
2021/05/07	0	0.00	0.2	336.00	337.50	-0.2	5,327	0.00%
2021/05/06	0.2	326.75	0	0.00	326.00	0.2	5,365	0.00%
2021/05/05	1	325.00	1	320.00	326.00	0	5,423	0.00%
2021/05/04	2.2	328.58	7	332.00	322.00	-4.9	5,473	-0.09%
2021/05/03	6	333.75	4	342.00	350.00	2	5,365	0.04%
2021/04/29	2	368.25	2	368.25	366.50	0	5,312	0.00%
2021/04/28	3	367.00	0	0.00	365.00	3	5,387	0.06%
2021/04/27	2	369.25	40	370.98	370.50	-38	5,591	-0.68%
2021/04/26	0	0.00	26	372.00	372.00	-26	5,676	-0.46%
2021/04/22	1.1	372.18	1	374.00	367.50	0.1	5,873	0.00%
2021/04/21	3	372.67	0.2	377.00	371.50	2.8	6,144	0.05%
2021/04/20	4	380.88	3	381.67	381.00	1	6,408	0.02%
2021/04/19	0	0.00	2	381.00	379.50	-2	6,503	-0.03%
2021/04/16	5	377.60	2	383.50	383.00	3	6,764	0.04%
2021/04/15	0	0.00	2	373.75	376.50	-2	6,849	-0.03%
2021/04/14	2.1	368.54	7	368.50	369.50	-5	7,039	-0.07%
2021/04/13	4	377.99	5	379.00	375.50	-1	7,131	-0.01%
2021/04/12	1	380.50	1	381.50	381.50	0	7,168	0.00%
2021/04/09	13	379.46	0.2	384.50	379.00	12.8	7,375	0.17%
2021/04/08	0	0.00	1	385.50	385.50	-1	7,377	-0.01%
2021/04/07	4.1	385.88	9	383.56	384.50	-4.9	7,368	-0.07%
2021/04/06	10	390.35	0	0.00	390.00	10	7,314	0.14%
2021/04/01	2	392.75	2	389.50	389.50	0	7,298	0.00%
2021/03/31	0	0.00	12	395.50	391.00	-12	7,273	-0.16%
2021/03/30	10	394.00	1	391.00	395.00	9	7,251	0.12%
2021/03/29	13	396.62	2	395.50	390.50	11	7,230	0.15%
2021/03/26	2	397.50	13	393.96	397.00	-11	7,177	-0.15%
2021/03/25	1.2	386.33	0	0.00	386.00	1.2	7,131	0.02%
2021/03/24	1	384.00	0	0.00	384.00	1	7,141	0.01%
2021/03/23	2	383.50	3	385.33	385.00	-1	7,115	-0.01%
2021/03/22	0	0.00	2	381.50	384.00	-2	7,134	-0.03%
2021/03/19	1	381.00	0	0.00	380.00	1	7,152	0.01%
2021/03/18	8	387.06	5	391.50	384.50	3	7,251	0.04%
2021/03/17	1	391.00	4	390.00	389.50	-3	7,331	-0.04%
2021/03/16	5	389.50	2	390.00	389.50	3	7,354	0.04%
2021/03/15	1	395.00	0	0.00	392.00	1	7,417	0.01%
2021/03/12	3.1	396.81	5	396.10	393.50	-1.9	7,427	-0.03%
2021/03/11	1	385.50	0	0.00	386.50	1	7,369	0.01%
2021/03/10	1	379.00	3.1	382.81	381.00	-2.1	7,382	-0.03%
2021/03/09	3.1	377.45	3	374.00	375.50	0.1	7,422	0.00%
2021/03/08	1	381.50	2.5	380.68	380.00	-1.5	7,506	-0.02%
2021/03/05	8	369.94	4.1	360.57	371.00	3.9	7,430	0.05%
2021/03/04	2.5	370.22	2	370.00	369.00	0.5	7,423	0.01%
2021/03/03	5	371.70	6	373.67	380.50	-1	7,351	-0.01%
2021/03/02	4.1	377.96	0	0.00	371.50	4.1	7,307	0.06%
2021/02/26	7.1	381.29	1	380.50	380.50	6.1	7,252	0.08%
2021/02/25	15	402.97	4	403.63	393.00	11	7,230	0.15%
2021/02/24	4	401.00	10	402.90	400.50	-6	7,278	-0.08%
2021/02/23	6.1	406.60	6.5	408.31	406.50	-0.5	7,217	-0.01%
2021/02/22	126	412.92	4.1	416.14	413.50	122	7,196	1.69%	大買/鉅額交易
2021/02/19	6.3	393.60	17.1	395.52	398.00	-10.8	7,124	-0.15%
2021/02/18	4.3	380.87	0	0.00	381.00	4.3	7,100	0.06%
2021/02/17	6.3	379.68	5.1	382.14	379.50	1.2	7,226	0.02%
2021/02/05	13.1	374.87	11	383.32	370.50	2.1	7,066	0.03%
2021/02/04	43.3	387.80	16	387.50	388.00	27.3	6,827	0.40%
2021/02/03	10	434.40	4	436.00	425.50	6	6,458	0.09%
2021/02/02	12	434.04	9	434.89	434.50	3	6,391	0.05%
2021/02/01	5	417.40	2	415.50	420.50	3	6,381	0.05%
2021/01/29	0	0.00	8	419.63	414.00	-8	6,363	-0.13%
2021/01/28	5.1	420.80	6	419.92	418.00	-1	6,359	-0.01%
2021/01/27	5	431.20	6	433.33	435.00	-1	6,321	-0.02%
2021/01/26	6.2	438.52	1	439.00	435.00	5.2	6,263	0.08%
2021/01/25	4	457.50	14	457.36	451.00	-10	6,183	-0.16%
2021/01/22	5.1	457.55	5.1	459.15	457.50	0	6,156	0.00%
2021/01/21	12	457.13	22.1	456.88	458.00	-10.1	6,176	-0.16%
2021/01/20	28	452.00	17	453.98	446.00	11	6,149	0.18%
2021/01/19	7.1	434.45	11	434.18	445.00	-3.9	5,938	-0.07%
2021/01/18	7	423.08	0	0.00	424.50	7	5,865	0.12%
2021/01/15	13	424.15	9	424.17	419.50	4	5,817	0.07%
2021/01/14	22.1	437.77	16	432.06	424.00	6.1	5,717	0.11%
2021/01/13	9	416.33	11	408.64	423.50	-2	5,467	-0.04%
2021/01/12	8	390.19	14	386.14	385.00	-6	5,281	-0.11%
2021/01/11	11.1	390.22	13	383.69	394.00	-1.9	5,196	-0.04%
2021/01/08	3.3	356.67	9	358.28	363.00	-5.7	4,960	-0.11%
2021/01/07	43	353.16	11	358.05	355.00	32	4,890	0.65%
2021/01/06	32	375.20	14	374.50	371.00	18	4,831	0.37%
2021/01/05	6	370.67	2	368.75	369.00	4	4,874	0.08%
2021/01/04	6	365.92	16.2	362.64	364.50	-10.2	5,050	-0.20%
2020/12/31	7	347.07	1.5	347.48	346.00	5.6	4,850	0.11%
2020/12/30	0	0.00	1	342.50	344.00	-1	4,814	-0.02%
2020/12/29	2	346.50	4	347.38	345.50	-2	4,815	-0.04%
2020/12/28	6	345.58	3	348.67	344.50	3	4,809	0.06%
2020/12/25	3.1	344.00	1	344.50	344.00	2.1	4,793	0.04%
2020/12/24	12	349.21	0	0.00	347.00	12	4,805	0.25%
2020/12/23	2	344.25	2	346.75	348.50	0	4,814	0.00%
2020/12/22	1	347.50	1	350.00	342.50	0	4,845	0.00%
2020/12/21	6	341.08	7	345.79	348.00	-1	4,870	-0.02%
2020/12/18	0	0.00	0.1	342.67	343.00	-0.1	4,866	0.00%
2020/12/17	0.2	346.00	0	0.00	341.50	0.2	4,892	0.00%
2020/12/16	1	347.46	5	346.70	346.00	-4	4,918	-0.08%
2020/12/15	1	336.50	1	334.50	340.50	0	4,891	0.00%
2020/12/14	36	345.00	8	344.25	337.50	28	4,897	0.57%
2020/12/11	4	341.38	1	343.50	339.00	3	4,832	0.06%
2020/12/10	3	349.00	0	0.00	350.00	3	4,778	0.06%
2020/12/09	12.4	349.13	18.1	351.89	358.00	-5.7	4,798	-0.12%
2020/12/08	0	0.00	1	344.50	345.00	-1	4,774	-0.02%
2020/12/07	2.1	340.26	1	344.50	340.00	1.1	4,827	0.02%
2020/12/04	3	347.67	1	350.00	347.50	2	4,786	0.04%
2020/12/03	2	346.50	3	349.67	350.00	-1	4,756	-0.02%
2020/12/02	6	348.58	13.1	348.14	347.00	-7.1	4,735	-0.15%
2020/12/01	11	335.45	0	0.00	336.50	11	4,650	0.24%
2020/11/30	13.1	335.69	2	335.50	335.00	11.1	4,699	0.24%
2020/11/27	0	0.00	11	333.00	333.00	-11	4,671	-0.24%
2020/11/26	0	0.00	2	332.25	331.50	-2	4,699	-0.04%
2020/11/25	7	334.29	2	329.00	329.00	5	4,728	0.11%
2020/11/24	3	337.00	3	338.17	337.00	0	4,750	0.00%
2020/11/23	7	338.93	9	338.83	334.50	-2	4,819	-0.04%
2020/11/20	1	336.50	1	334.00	338.00	0	4,863	0.00%
2020/11/19	8	337.13	3	335.83	336.00	5	4,921	0.10%
2020/11/18	1	328.00	5	334.40	334.50	-4	4,929	-0.08%
2020/11/17	5	332.30	6	334.50	327.00	-1	4,936	-0.02%
2020/11/16	1	332.00	14	331.71	332.00	-13	5,054	-0.26%
2020/11/13	10	314.00	0	0.00	318.50	10	4,944	0.20%
2020/11/12	2	314.50	2	316.50	314.00	0	5,113	0.00%
2020/11/10	4	315.00	1	318.50	315.00	3	5,088	0.06%
2020/11/09	2	321.50	3	322.33	321.00	-1	5,127	-0.02%
2020/11/06	0	318.00	1	317.00	314.00	-1	5,152	-0.02%
2020/11/05	2	311.25	2	314.00	316.00	0	5,164	0.00%
2020/11/04	0	0.00	2	308.00	310.00	-2	5,164	-0.04%
2020/11/03	1	306.50	0	0.00	306.00	1	5,201	0.02%
2020/11/02	0	0.00	2	309.00	302.50	-2	5,250	-0.04%
2020/10/30	1	309.50	2	309.25	311.00	-1	5,242	-0.02%
2020/10/29	8	309.56	2	310.00	309.50	6	5,309	0.11%
2020/10/28	2	319.50	14	317.71	319.50	-12	5,415	-0.22%
2020/10/27	1	312.50	0	0.00	314.50	1	5,412	0.02%
2020/10/26	24	311.90	5	314.50	310.50	19	5,480	0.35%
2020/10/23	3	311.00	6	311.75	312.00	-3	5,715	-0.05%
2020/10/22	15	312.20	2	310.00	310.00	13	5,896	0.22%
2020/10/21	0	0.00	1	317.50	314.50	-1	5,982	-0.02%
2020/10/20	6	316.25	16	317.13	315.50	-10	6,028	-0.17%
2020/10/19	11	309.82	1	310.00	310.00	10	5,975	0.17%
2020/10/16	0	0.00	1	315.50	309.00	-1	5,999	-0.02%
2020/10/15	2	314.50	3	313.83	313.50	-1	6,078	-0.02%
2020/10/14	2	317.75	2	318.00	314.50	0	6,227	0.00%
2020/10/13	3	313.17	1	311.00	317.50	2	6,344	0.03%
2020/10/12	12	307.33	40	305.35	310.00	-28	6,226	-0.45%
2020/10/08	0	0.00	2.9	290.19	289.50	-2.9	6,091	-0.05%
2020/10/07	1	285.00	1	288.00	285.00	0	6,154	0.00%
2020/10/06	3	293.67	2	289.75	288.50	1	6,195	0.02%
2020/10/05	0	0.00	2	289.25	288.50	-2	6,318	-0.03%
2020/09/30	1	290.00	1	286.50	286.50	0	6,498	0.00%
2020/09/29	1	288.00	3	288.17	288.50	-2	6,728	-0.03%
2020/09/28	1	284.00	0	0.00	284.00	1	6,934	0.01%
2020/09/25	1	278.00	0	0.00	278.00	1	7,068	0.01%
2020/09/24	5	287.80	0	0.00	287.00	5	7,096	0.07%
2020/09/22	1	297.00	0	0.00	292.50	1	7,152	0.01%
2020/09/21	1	303.00	0	0.00	299.00	1	7,186	0.01%
2020/09/18	1	302.00	3	301.17	302.50	-2	7,237	-0.03%
2020/09/17	1	301.00	0	0.00	299.50	1	7,280	0.01%
2020/09/16	4	304.00	8	303.31	303.00	-4	7,335	-0.05%
2020/09/15	3	299.67	4	299.38	298.50	-1	7,428	-0.01%
2020/09/14	2	297.25	8	298.50	297.00	-6	7,570	-0.08%
2020/09/11	3	293.67	0	0.00	295.00	3	7,641	0.04%
2020/09/10	1	294.00	7	293.00	289.50	-6	7,673	-0.08%
2020/09/09	1	283.50	1	285.00	287.50	0	7,761	0.00%
2020/09/07	6	286.17	10	286.00	285.50	-4	8,049	-0.05%
2020/09/04	0	0.00	10	290.30	292.00	-10	8,172	-0.12%
2020/09/03	4	290.00	2	286.25	287.50	2	8,358	0.02%
2020/09/01	6	287.67	13	288.88	288.50	-7	8,549	-0.08%
2020/08/31	6	289.17	3	292.33	286.00	3	8,586	0.03%
2020/08/28	19	290.71	36	291.13	291.00	-17	8,624	-0.20%
2020/08/27	23	294.89	6	294.33	296.00	17	8,689	0.20%
2020/08/26	26	288.50	11	288.36	290.50	15	8,739	0.17%
2020/08/25	14	277.54	20	276.25	280.00	-6	8,704	-0.07%
2020/08/24	0	0.00	4	272.00	275.00	-4	8,806	-0.05%
2020/08/21	45	265.91	1	269.00	266.00	44	8,783	0.50%
2020/08/20	11	261.77	40	268.25	260.00	-29	8,803	-0.33%
2020/08/19	2	284.00	0	0.00	281.50	2	8,640	0.02%
2020/08/18	5	285.40	12	290.38	284.50	-7	8,670	-0.08%
2020/08/14	0	0.00	14	302.86	303.00	-14	8,791	-0.16%
2020/08/13	31	301.13	24	301.50	299.50	7	8,922	0.08%
2020/08/12	19	297.50	14	302.00	303.00	5	9,009	0.06%
2020/08/11	10	294.45	0	0.00	294.00	10	9,200	0.11%
2020/08/10	3	296.50	0	0.00	298.00	3	9,239	0.03%
2020/08/07	7	302.93	11	303.00	303.50	-4	9,257	-0.04%
2020/08/06	2	302.50	5	302.70	302.50	-3	9,324	-0.03%
2020/08/05	1	306.50	1	304.00	304.50	0	9,388	0.00%
2020/08/04	5	304.50	6	304.75	302.00	-1	9,594	-0.01%
2020/08/03	28	307.14	3	310.50	299.00	25	9,723	0.26%
2020/07/31	3	316.17	3	316.67	317.00	0	9,641	0.00%
2020/07/30	0	0.00	3	323.17	322.00	-3	9,631	-0.03%
2020/07/29	23	320.70	172	327.41	318.50	-149	9,633	-1.55%	大賣/鉅額交易
2020/07/28	179.5	351.85	14	339.00	334.00	165.5	9,465	1.75%	大買/鉅額交易
2020/07/27	4	334.38	8	332.94	339.00	-4	9,463	-0.04%
2020/07/24	4	325.38	4	323.38	321.00	0	9,566	0.00%
2020/07/23	2	323.25	2	325.25	326.00	0	9,641	0.00%
2020/07/22	1	327.50	2	327.25	327.00	-1	9,728	-0.01%
2020/07/21	4	326.00	8	327.00	330.50	-4	9,809	-0.04%
2020/07/20	63	320.18	56	317.77	317.50	7	9,774	0.07%
2020/07/17	4	329.50	14	329.57	331.00	-10	9,753	-0.10%
2020/07/16	14	319.36	26	316.42	315.00	-12	9,581	-0.13%
2020/07/15	17	322.26	5	321.50	311.50	12	9,571	0.13%
2020/07/14	0	0.00	7	320.86	321.50	-7	9,645	-0.07%
2020/07/13	1	318.00	0	0.00	319.00	1	9,632	0.01%
2020/07/10	11	317.50	116	315.72	311.50	-105	9,654	-1.09%	大賣/鉅額交易
2020/07/09	118	331.53	3	332.00	326.00	115	9,583	1.20%	大買/鉅額交易
2020/07/08	45	321.22	57	321.61	326.00	-12	9,438	-0.13%
2020/07/07	52	313.52	47	311.95	306.00	5	9,258	0.05%
2020/07/06	7	305.00	21	302.43	306.00	-14	9,098	-0.15%
2020/07/03	14	293.86	15	295.73	293.00	-1	9,016	-0.01%
2020/07/02	42	292.52	43	292.09	292.00	-1	9,058	-0.01%
2020/07/01	13	293.23	3	295.50	292.50	10	9,165	0.11%
2020/06/30	7	298.43	12	297.92	299.00	-5	9,209	-0.05%
2020/06/29	12	293.63	6	291.83	291.00	6	9,242	0.06%
2020/06/24	4	299.25	3	301.33	295.00	1	9,271	0.01%
2020/06/23	63	300.62	59	301.14	299.00	4	9,363	0.04%
2020/06/22	24	300.90	29	305.90	305.00	-5	9,378	-0.05%
2020/06/19	10	298.40	28	295.89	297.00	-18	9,436	-0.19%
2020/06/18	107	295.10	87	294.60	291.50	20	9,362	0.21%	大買/
2020/06/17	55	292.72	53	293.17	293.50	2	9,370	0.02%
2020/06/16	43	295.14	53	295.37	296.50	-10	9,445	-0.11%
2020/06/15	47	288.63	33	290.86	283.00	14	9,512	0.15%
2020/06/12	16	288.66	29	284.69	289.00	-13	9,518	-0.14%
2020/06/11	39	291.72	29	289.28	288.50	10	9,579	0.10%
2020/06/10	48	292.33	52	290.30	294.50	-4	9,617	-0.04%
2020/06/09	3	282.50	3	285.50	282.00	0	9,584	0.00%
2020/06/08	87	286.52	537	283.08	282.00	-450	9,739	-4.62%	大賣/鉅額交易
2020/06/05	146	279.43	128	278.21	278.00	18	9,588	0.19%	大買/大賣/
2020/06/04	101	277.08	113	277.43	278.00	-12	9,615	-0.12%	大買/大賣/
2020/06/03	7	277.00	12	277.54	277.00	-5	9,657	-0.05%
2020/06/02	4	271.50	6	271.08	272.50	-2	9,590	-0.02%
2020/06/01	9	262.00	11	262.95	264.00	-2	9,515	-0.02%
2020/05/29	88	253.88	102	254.41	257.00	-14	9,450	-0.15%	大賣/
2020/05/28	5	246.70	0	0.00	247.00	5	9,314	0.05%
2020/05/27	57	249.54	7	247.57	247.00	50	9,339	0.54%
2020/05/26	57	247.04	2	244.00	244.00	55	9,312	0.59%
2020/05/25	317	247.36	8	244.69	250.00	309	9,277	3.33%	大買/鉅額交易
2020/05/22	11	241.55	7	238.43	239.50	4	9,252	0.04%
2020/05/21	1	251.50	2	251.25	251.00	-1	9,151	-0.01%
2020/05/20	4	245.38	6	245.67	246.00	-2	9,136	-0.02%
2020/05/19	6	249.33	1	250.00	252.00	5	9,144	0.05%
2020/05/18	23	252.17	369	257.32	248.00	-346	9,138	-3.79%	大賣/鉅額交易
2020/05/15	65	270.95	2	270.50	268.50	63	9,067	0.69%
2020/05/14	3	269.67	140	267.16	267.00	-137	9,246	-1.48%	大賣/鉅額交易
2020/05/13	65	270.01	54	272.40	272.50	11	9,401	0.12%
2020/05/12	15	278.13	7	275.14	274.50	8	9,597	0.08%
2020/05/11	157	283.25	4	285.25	282.50	153	9,749	1.57%	大買/鉅額交易
2020/05/08	33	281.24	21	281.14	281.50	12	9,658	0.12%
2020/05/07	130	269.99	71	270.62	272.50	59	9,485	0.62%	大買/
2020/05/06	83	265.10	2	263.75	262.50	81	9,424	0.86%
2020/05/05	106	269.12	7	265.86	262.50	99	9,461	1.05%	大買/
2020/05/04	6	263.00	90	261.89	264.00	-84	9,599	-0.88%
2020/04/30	113	268.42	5	269.10	269.00	108	9,591	1.13%	大買/鉅額交易
2020/04/29	68	258.60	66	259.74	261.50	2	9,507	0.02%
2020/04/28	8	245.50	5	243.20	247.00	3	9,371	0.03%
2020/04/27	38	251.14	31	251.52	251.50	7	9,332	0.08%
2020/04/24	2	253.50	3	252.17	251.00	-1	9,223	-0.01%
2020/04/23	0	0.00	317	259.68	260.00	-317	9,121	-3.48%	大賣/鉅額交易
2020/04/22	441	259.27	252	257.05	259.00	189	9,150	2.07%	大買/大賣/鉅額交易
2020/04/21	3	267.67	328	265.11	265.50	-325	9,047	-3.59%	大賣/鉅額交易
2020/04/20	209	270.99	207	270.73	274.00	2	9,040	0.02%	大買/大賣/
2020/04/17	3	278.33	25	274.50	274.00	-22	9,030	-0.24%
2020/04/16	4	268.63	23	268.13	270.00	-19	8,957	-0.21%
2020/04/15	4	275.00	29	272.52	272.00	-25	8,998	-0.28%
2020/04/14	396	268.88	190	270.20	273.00	206	9,145	2.25%	大買/大賣/鉅額交易
2020/04/13	71	266.41	2	265.25	263.00	69	9,200	0.75%
2020/04/10	4	271.75	2	272.00	268.50	2	9,301	0.02%
2020/04/09	6	272.75	6	268.42	269.00	0	9,423	0.00%
2020/04/08	5	275.40	1	282.00	275.00	4	9,461	0.04%
2020/04/07	5	282.30	4	283.75	278.00	1	9,453	0.01%
2020/04/06	1	266.00	15	270.93	278.00	-14	9,400	-0.15%
2020/04/01	5	265.50	6	263.83	262.00	-1	9,386	-0.01%
2020/03/31	2	262.25	6	263.50	263.50	-4	9,358	-0.04%
2020/03/30	1	250.00	1	252.00	260.50	0	9,283	0.00%
2020/03/27	8	257.69	2	262.00	254.50	6	9,259	0.06%
2020/03/26	1	251.00	1	252.50	256.00	0	9,139	0.00%
2020/03/25	0	0.00	4	254.25	256.50	-4	9,217	-0.04%
2020/03/24	7	238.07	8	238.69	242.50	-1	9,130	-0.01%
2020/03/23	4	216.38	9	218.06	222.50	-5	9,079	-0.06%
2020/03/20	2	214.25	3	214.00	215.00	-1	9,071	-0.01%
2020/03/19	6	203.75	9	204.17	195.50	-3	8,953	-0.03%
2020/03/18	9	219.83	8	224.63	217.00	1	8,882	0.01%
2020/03/17	8	229.63	7	236.64	219.00	1	8,936	0.01%
2020/03/16	3	246.17	6	250.67	236.00	-3	8,824	-0.03%
2020/03/13	7	237.57	13	232.73	249.50	-6	8,770	-0.07%
2020/03/12	8	243.19	6	244.75	238.00	2	8,578	0.02%
2020/03/11	16	267.91	3	268.50	264.00	13	8,451	0.15%
2020/03/10	5	269.60	9	270.72	273.50	-4	8,562	-0.05%
2020/03/09	13	278.69	7	277.43	274.50	6	8,710	0.07%
2020/03/06	2	288.00	2	287.50	288.50	0	8,735	0.00%
2020/03/05	4	285.13	30	287.50	290.00	-26	8,898	-0.29%
2020/03/04	8	280.13	10	279.50	279.50	-2	8,940	-0.02%
2020/03/03	8	278.44	3	280.83	277.50	5	8,979	0.06%
2020/03/02	5	269.90	4	269.63	272.50	1	8,958	0.01%
2020/02/27	3	277.33	1	282.00	273.50	2	8,954	0.02%
2020/02/26	1	281.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	4	286.38	1	283.00	286.50	3	8,915	0.03%
2020/02/24	5	277.90	9	280.83	285.50	-4	8,919	-0.04%
2020/02/21	13	286.92	7	285.57	283.00	6	8,925	0.07%
2020/02/20	11	286.82	20	287.43	289.50	-9	8,875	-0.10%
2020/02/19	9	281.44	7	283.29	280.50	2	8,745	0.02%
2020/02/18	43	282.66	8	284.75	280.00	35	8,692	0.40%
2020/02/17	13	294.31	4	297.25	291.00	9	8,523	0.11%
2020/02/14	12	309.08	6	308.08	307.00	6	8,304	0.07%
2020/02/13	14	320.46	18	319.78	315.50	-4	8,115	-0.05%
2020/02/12	15	309.80	16	312.72	316.00	-1	7,839	-0.01%
2020/02/11	0	0.00	9	299.06	302.00	-9	7,658	-0.12%
2020/02/10	2	292.25	3	290.50	290.50	-1	7,652	-0.01%
2020/02/07	3	297.83	6	293.42	293.50	-3	7,716	-0.04%
2020/02/06	6	294.50	6	292.58	295.00	0	7,813	0.00%
2020/02/05	7	284.71	13	288.00	292.50	-6	7,736	-0.08%
2020/02/04	2	274.50	3	276.50	275.00	-1	7,620	-0.01%
2020/02/03	2	268.00	0	0.00	270.50	2	7,671	0.03%
2020/01/31	2	278.00	3	282.00	282.00	-1	7,660	-0.01%
2020/01/30	4	272.63	6	272.00	275.50	-2	7,732	-0.03%
2020/01/20	7	286.86	5	286.30	286.00	2	7,977	0.03%
2020/01/17	1	286.00	0	0.00	285.50	1	8,044	0.01%
2020/01/16	8	282.19	2	280.00	284.50	6	8,130	0.07%
2020/01/15	5	291.60	7	291.93	288.00	-2	8,123	-0.02%
2020/01/14	2	289.25	5	288.40	288.00	-3	8,121	-0.04%
2020/01/13	2	283.28	4	284.13	285.00	-2	8,103	-0.02%
2020/01/10	3	280.67	1	279.50	286.50	2	8,123	0.02%
2020/01/09	3	282.17	5	282.60	284.50	-2	8,179	-0.02%
2020/01/08	11	277.95	13	276.46	275.00	-2	8,426	-0.02%
2020/01/07	1	285.00	6	288.08	288.00	-5	8,359	-0.06%
2020/01/06	10	286.75	2	288.75	285.00	8	8,408	0.10%
2020/01/03	7	298.71	1	305.00	295.00	6	8,387	0.07%
2020/01/02	1	303.50	12	303.00	305.00	-11	8,316	-0.13%
2019/12/31	2	297.50	1	295.00	294.00	1	8,276	0.01%
2019/12/30	2	298.00	1	302.00	297.50	1	8,278	0.01%
2019/12/27	3	303.00	12	305.83	298.50	-9	8,317	-0.11%
2019/12/26	7	295.36	16	298.44	300.00	-9	8,232	-0.11%
2019/12/25	2	295.50	1	294.50	295.00	1	8,188	0.01%
2019/12/24	2	293.50	4	293.13	293.50	-2	8,252	-0.02%
2019/12/23	0	0.00	2	286.50	288.00	-2	8,281	-0.02%
2019/12/20	11	285.14	2	288.00	283.00	9	8,319	0.11%
2019/12/19	13	294.46	5	291.80	291.50	8	8,349	0.10%
2019/12/18	1	298.00	2	300.00	301.00	-1	8,266	-0.01%
2019/12/17	4	301.75	3	302.00	300.50	1	8,325	0.01%
2019/12/16	1	297.50	2	296.75	295.50	-1	8,315	-0.01%
2019/12/13	16	301.56	5	294.20	296.00	11	8,740	0.13%
2019/12/12	4	295.88	2	296.50	298.00	2	8,808	0.02%
2019/12/10	4	284.13	1	285.50	285.00	3	8,648	0.03%
2019/12/06	1	289.50	0	0.00	290.00	1	8,608	0.01%
2019/12/05	3	288.50	13	290.04	292.00	-10	8,593	-0.12%
2019/12/04	7	284.21	3	282.00	282.00	4	8,496	0.05%
2019/12/03	9	293.06	7	292.43	291.00	2	8,496	0.02%
2019/12/02	12	295.96	1	285.00	298.00	11	8,433	0.13%
2019/11/29	5	303.50	7	299.43	302.50	-2	8,333	-0.02%
2019/11/28	2	306.00	0	0.00	306.00	2	8,233	0.02%
2019/11/27	5	316.00	2	314.00	315.00	3	8,196	0.04%
2019/11/26	4	312.75	3	312.67	311.50	1	8,258	0.01%
2019/11/25	1	305.50	1	307.50	306.50	0	8,364	0.00%
2019/11/22	2	312.00	1	305.50	305.50	1	8,450	0.01%
2019/11/21	4	312.38	5	312.30	314.50	-1	8,476	-0.01%
2019/11/20	6	314.25	7	316.36	308.50	-1	8,492	-0.01%
2019/11/14	0	0.00	5	315.50	318.00	-5	8,767	-0.06%
2019/11/13	4	313.00	3	313.00	316.00	1	8,857	0.01%
2019/11/12	2	308.50	0	0.00	310.00	2	8,971	0.02%
2019/11/11	2	305.25	3	305.83	305.00	-1	9,139	-0.01%
2019/11/08	0.5	312.50	1	304.50	312.50	-0.5	9,242	-0.01%
2019/11/07	6	312.25	7	311.21	307.00	-1	9,307	-0.01%
2019/11/06	9	327.83	1	323.00	323.00	8	9,373	0.09%
2019/11/05	1	332.00	10	334.35	335.50	-9	9,407	-0.10%
2019/11/04	2	325.50	0	0.00	323.50	2	9,536	0.02%
2019/11/01	9	319.89	6	319.50	324.50	3	9,647	0.03%
2019/10/31	10	322.70	4	325.00	318.00	6	9,814	0.06%
2019/10/30	4	328.88	3	332.00	333.00	1	9,822	0.01%
2019/10/29	8	331.31	6	333.00	330.00	2	9,969	0.02%
2019/10/28	10	335.05	15	332.90	343.50	-5	10,054	-0.05%
2019/10/25	3	318.00	1	321.00	315.00	2	9,834	0.02%
2019/10/24	2	320.00	7	317.43	320.00	-5	9,891	-0.05%
2019/10/23	4	311.00	11	309.95	313.00	-7	9,982	-0.07%
2019/10/22	4	306.75	22	306.45	305.50	-18	10,155	-0.18%
2019/10/21	11	304.68	3	307.00	302.50	8	10,384	0.08%
2019/10/18	2	309.00	10	308.95	307.00	-8	10,715	-0.07%
2019/10/17	6	307.83	6	308.50	314.50	0	10,907	0.00%
2019/10/16	22	308.23	51	309.09	306.00	-29	10,850	-0.27%
2019/10/15	10	297.60	9	298.11	299.00	1	10,647	0.01%
2019/10/14	31	296.73	11.1	295.63	294.00	19.9	10,584	0.19%
2019/10/09	12	289.42	7	288.50	284.50	5	10,522	0.05%
2019/10/08	4	289.38	2	291.00	285.00	2	10,511	0.02%
2019/10/07	7	290.00	4	288.63	290.50	3	10,610	0.03%
2019/10/04	2	285.50	4	286.13	284.00	-2	10,666	-0.02%
2019/10/03	2	284.00	2	282.25	287.00	0	10,718	0.00%
2019/10/02	2	281.50	0	0.00	282.00	2	10,728	0.02%
2019/10/01	1	280.50	1	281.00	279.00	0	10,883	0.00%
2019/09/27	20	278.10	13	278.92	278.50	7	11,085	0.06%
2019/09/26	11	287.05	7	285.57	284.00	4	11,160	0.04%
2019/09/25	2	284.75	6	286.42	289.00	-4	11,294	-0.04%
2019/09/24	20	293.38	26	290.44	285.00	-6	11,350	-0.05%
2019/09/23	0	0.00	1	292.00	292.50	-1	11,256	-0.01%
2019/09/20	6	288.67	3	291.33	291.50	3	11,284	0.03%
2019/09/19	9	290.67	16	291.41	289.50	-7	11,245	-0.06%
2019/09/18	31	287.24	42	287.04	290.50	-11	11,228	-0.10%
2019/09/17	18	272.47	24	272.56	274.00	-6	10,850	-0.06%
2019/09/16	1	262.50	0	0.00	264.00	1	10,820	0.01%
2019/09/12	4	266.63	2	267.75	265.50	2	10,913	0.02%
2019/09/11	11	262.18	11	262.05	265.00	0	11,178	0.00%
2019/09/10	5	258.00	13	258.54	257.50	-8	11,418	-0.07%
2019/09/09	15	268.03	10	265.75	264.50	5	11,531	0.04%
2019/09/06	15	270.23	10	269.45	266.00	5	11,785	0.04%
2019/09/05	274	273.76	11	273.14	269.00	263	11,818	2.23%	大買/鉅額交易
2019/09/04	1	264.00	13	269.08	269.50	-12	11,793	-0.10%
2019/09/03	9	268.11	7	265.14	262.00	2	11,966	0.02%
2019/09/02	2	262.00	4	259.63	262.00	-2	12,073	-0.02%
2019/08/30	5	262.10	3	261.83	260.50	2	12,209	0.02%
2019/08/29	5	256.50	5	255.40	259.00	0	12,400	0.00%
2019/08/28	12	253.58	9	254.67	253.00	3	12,711	0.02%
2019/08/27	6	265.83	16	261.63	259.00	-10	12,796	-0.08%
2019/08/26	10	261.00	7	262.93	264.50	3	12,990	0.02%
2019/08/23	1	260.00	1	267.00	269.00	0	13,110	0.00%
2019/08/22	23	267.59	16	271.13	266.00	7	13,276	0.05%
2019/08/21	0	0.00	3	271.67	274.50	-3	13,266	-0.02%
2019/08/20	14	273.36	7	271.64	268.50	7	13,378	0.05%
2019/08/19	13	268.65	11	269.73	270.00	2	13,476	0.01%
2019/08/16	9	263.78	8	262.88	262.50	1	13,655	0.01%
2019/08/15	7	259.22	13	258.50	259.50	-6	14,022	-0.04%
2019/08/14	29	272.02	12	268.29	265.50	17	14,290	0.12%
2019/08/13	5	263.60	9	263.00	260.50	-4	14,414	-0.03%
2019/08/12	12	273.08	17	268.82	265.50	-5	14,829	-0.03%
2019/08/08	13	269.85	16	270.94	274.00	-3	14,978	-0.02%
2019/08/07	6	265.33	7	265.93	262.00	-1	14,928	-0.01%
2019/08/06	11	251.77	10	254.00	263.50	1	14,924	0.01%
2019/08/05	7	254.36	10	253.15	250.00	-3	14,769	-0.02%
2019/08/02	12	254.75	9	252.83	251.00	3	14,735	0.02%
2019/08/01	7	268.00	4	267.88	268.00	3	14,604	0.02%
2019/07/31	6	266.83	3	268.17	268.00	3	14,598	0.02%
2019/07/30	20	266.88	30	263.92	272.00	-10	14,394	-0.07%
2019/07/29	6	270.00	2	271.25	266.00	4	14,304	0.03%
2019/07/26	3	272.83	7	268.64	275.00	-4	14,248	-0.03%
2019/07/25	7.1	272.43	4	273.25	272.50	3.1	14,173	0.02%
2019/07/24	4	269.63	6.5	272.00	276.00	-2.5	14,131	-0.02%
2019/07/23	15	263.27	27	265.15	262.50	-12	14,172	-0.08%
2019/07/22	22	250.75	19	248.89	260.00	3	14,277	0.02%
2019/07/19	13	236.73	16	235.91	236.50	-3	13,962	-0.02%
2019/07/18	1	228.00	1	227.00	227.00	0	13,819	0.00%
2019/07/17	2	226.50	10	226.60	227.00	-8	13,893	-0.06%
2019/07/16	1	223.50	1	224.00	224.00	0	13,923	0.00%
2019/07/15	1	223.50	6	222.42	221.50	-5	14,157	-0.04%
2019/07/12	4	220.25	0	0.00	220.00	4	14,556	0.03%
2019/07/11	10	227.35	13	224.31	223.50	-3	14,620	-0.02%
2019/07/10	17	221.85	4	222.13	222.00	13	14,533	0.09%
2019/07/09	4	217.88	6	220.25	222.00	-2	14,529	-0.01%
2019/07/08	0	0.00	2	216.00	218.00	-2	14,503	-0.01%
2019/07/05	4	216.25	4	217.13	216.50	0	14,567	0.00%
2019/07/04	3	223.50	1	224.50	221.00	2	14,438	0.01%
2019/07/03	6	213.58	4	215.25	217.00	2	14,300	0.01%
2019/07/02	9	216.94	8	217.06	218.00	1	14,320	0.01%
2019/07/01	5	212.30	28	212.63	213.00	-23	14,185	-0.16%
2019/06/28	27	200.41	27	201.52	199.00	0	14,232	0.00%
2019/06/27	2	197.50	10	202.00	197.00	-8	14,323	-0.06%
2019/06/26	12	195.83	12	201.88	195.50	0	14,513	0.00%
2019/06/25	13	196.58	3	199.50	198.50	10	14,654	0.07%
2019/06/24	16	198.00	3	197.50	198.50	13	14,845	0.09%
2019/06/21	38	198.29	47	203.29	197.00	-9	14,913	-0.06%
2019/06/20	4	200.00	13	200.73	200.50	-9	14,858	-0.06%
2019/06/19	8	196.00	37	196.86	200.00	-29	14,992	-0.19%
2019/06/18	41	185.52	40	186.56	187.50	1	14,709	0.01%
2019/06/17	40	182.61	46	176.53	183.50	-6	14,636	-0.04%
2019/06/14	33	183.64	7	178.71	176.50	26	14,765	0.18%
2019/06/13	7	186.71	4	186.63	188.50	3	14,969	0.02%
2019/06/12	6	186.92	5	186.90	187.00	1	15,425	0.01%
2019/06/11	6	183.50	37	184.12	187.00	-31	15,519	-0.20%
2019/06/10	36	177.47	10	178.55	180.50	26	15,322	0.17%
2019/06/06	46	170.84	46.2	171.68	169.50	-0.2	15,190	0.00%
2019/06/05	43	183.02	38	177.12	175.50	5	15,103	0.03%
2019/06/04	162	181.17	49	178.02	178.00	113	15,102	0.75%	大買/鉅額交易
2019/06/03	49	171.58	51	176.12	176.00	-2	14,898	-0.01%
2019/05/31	58	168.17	65	170.91	174.50	-7	14,748	-0.05%
2019/05/30	41	164.49	46	165.09	164.50	-5	14,567	-0.03%
2019/05/29	50	154.61	47	158.85	163.50	3	14,555	0.02%
2019/05/28	41	160.45	42	157.19	159.00	-1	14,412	-0.01%
2019/05/27	52	158.53	48	160.21	157.50	4	14,533	0.03%
2019/05/24	45	167.00	44	162.78	160.50	1	14,667	0.01%
2019/05/23	14	160.25	8	159.44	167.00	6	14,503	0.04%
2019/05/22	53	165.66	52	172.32	163.50	1	14,386	0.01%
2019/05/21	29.2	159.90	26	159.60	160.00	3.2	14,157	0.02%
2019/05/20	8	162.19	10	163.40	168.50	-2	14,024	-0.01%
2019/05/17	30	170.93	26	169.75	165.00	4	13,853	0.03%
2019/05/16	15	191.27	9	188.67	181.00	6	13,720	0.04%
2019/05/15	14	198.29	5	198.50	200.50	9	13,730	0.07%
2019/05/14	2	183.50	2	190.00	194.00	0	13,889	0.00%
2019/05/13	8	199.00	6	195.50	193.00	2	14,082	0.01%
2019/05/10	6	200.17	5	200.70	204.50	1	14,213	0.01%
2019/05/09	8	202.81	8	202.00	200.00	0	14,204	0.00%
2019/05/08	4	200.13	6	203.83	206.00	-2	14,171	-0.01%
2019/05/07	0	0.00	1	205.00	203.50	-1	14,258	-0.01%
2019/05/06	12	200.58	12	202.29	201.00	0	14,669	0.00%
2019/05/03	3	208.17	4	212.25	213.00	-1	14,718	-0.01%
2019/05/02	2	206.00	4	207.63	208.00	-2	14,752	-0.01%
2019/04/30	4	200.00	7	202.57	207.00	-3	14,893	-0.02%
2019/04/29	9	197.39	61	195.06	204.00	-52	15,028	-0.35%
2019/04/26	28	212.41	4	211.75	207.00	24	14,775	0.16%
2019/04/25	2	224.00	5	226.60	229.50	-3	14,433	-0.02%
2019/04/24	6	229.08	11	227.27	227.00	-5	14,532	-0.03%
2019/04/23	11	221.82	14	226.07	229.50	-3	14,473	-0.02%
2019/04/22	6	223.25	9	224.72	225.50	-3	14,383	-0.02%
2019/04/19	28	226.30	21	226.05	220.00	7	14,337	0.05%
2019/04/18	46	233.61	46	235.71	229.00	0	14,102	0.00%
2019/04/17	7	218.29	14	218.64	219.00	-7	13,675	-0.05%
2019/04/16	8	215.44	13	214.15	213.00	-5	13,623	-0.04%
2019/04/15	9	212.39	5	212.40	213.00	4	13,594	0.03%
2019/04/12	6	207.92	4	207.38	205.00	2	13,628	0.01%
2019/04/11	7	218.64	10	217.10	211.00	-3	13,675	-0.02%
2019/04/10	5	215.30	5	215.40	212.00	0	13,565	0.00%
2019/04/09	5	216.60	0	0.00	211.00	5	13,622	0.04%
2019/04/08	12	213.33	23	213.89	219.50	-11	13,591	-0.08%
2019/04/03	22	204.43	21	206.45	205.00	1	13,535	0.01%
2019/04/02	44	208.15	42	211.26	207.50	2	13,598	0.01%
2019/04/01	35	213.71	2	215.00	211.00	33	13,493	0.24%
2019/03/29	17	216.21	17	215.09	217.50	0	13,295	0.00%
2019/03/28	5	207.70	44	208.68	211.50	-39	13,237	-0.29%
2019/03/27	38	207.87	40	208.56	204.00	-2	13,144	-0.02%
2019/03/26	28	203.52	15	202.07	205.00	13	12,973	0.10%
2019/03/25	21	194.62	8	194.19	194.00	13	13,026	0.10%
2019/03/22	29	206.53	29	206.88	200.50	0	13,000	0.00%
2019/03/21	46	200.65	33	197.33	199.50	13	12,818	0.10%
2019/03/20	7	200.36	42	199.31	199.50	-35	12,832	-0.27%
2019/03/19	45	201.01	73	198.62	204.50	-28	12,748	-0.22%
2019/03/18	72	202.31	29	201.22	197.50	43	12,509	0.34%
2019/03/15	55	188.88	89	185.43	192.50	-34	12,094	-0.28%
2019/03/14	23	171.50	71	172.08	175.00	-48	11,692	-0.41%
2019/03/13	2	164.00	3	163.67	164.50	-1	11,596	-0.01%
2019/03/12	42	165.21	40	162.48	162.00	2	11,693	0.02%
2019/03/11	12	161.38	2.2	164.50	161.00	9.8	11,801	0.08%
2019/03/08	74	160.47	51	156.15	162.50	23	12,010	0.19%
2019/03/07	16	164.59	11	165.55	160.00	5	12,103	0.04%
2019/03/06	45	171.96	42	170.75	172.00	3	12,101	0.02%
2019/03/05	16	174.19	10	176.45	173.00	6	12,181	0.05%
2019/03/04	37	177.15	41	178.61	180.00	-4	12,413	-0.03%
2019/02/27	41	174.70	40	174.74	175.00	1	12,395	0.01%
2019/02/26	73	180.75	57	177.74	175.00	16	12,504	0.13%
2019/02/25	44	177.84	52	171.53	177.50	-8	12,357	-0.06%
2019/02/22	72	168.76	58	168.03	168.00	14	12,141	0.12%
2019/02/21	43	169.73	48	166.72	171.00	-5	12,142	-0.04%
2019/02/20	58	169.43	52	173.70	168.00	6	12,042	0.05%
2019/02/19	71	170.61	65	166.72	171.00	6	11,894	0.05%
2019/02/18	53	162.75	53	163.01	163.00	0	11,787	0.00%
2019/02/15	58	162.34	54	161.80	160.50	4	11,927	0.03%
2019/02/14	29	163.17	65	160.95	158.00	-36	11,517	-0.31%
2019/02/13	57	174.42	57	176.32	166.50	0	11,357	0.00%
2019/02/12	70	165.75	66	171.30	174.00	4	11,184	0.04%
2019/02/11	67	155.93	61	158.13	161.50	6	11,073	0.05%
2019/01/30	47	149.56	95	149.84	149.50	-48	11,009	-0.44%
2019/01/29	17	145.41	44	144.75	148.00	-27	11,194	-0.24%
2019/01/28	62	153.15	55	150.45	150.00	7	11,379	0.06%
2019/01/25	129	148.60	97	151.71	152.00	32	11,487	0.28%	大買/
2019/01/24	4	139.75	24	141.71	142.00	-20	11,255	-0.18%
2019/01/23	8	136.75	8	135.31	138.50	0	11,247	0.00%
2019/01/22	20	136.88	9	136.50	136.50	11	11,231	0.10%
2019/01/21	7	131.43	18	131.17	135.00	-11	11,220	-0.10%
2019/01/18	2	125.25	5	125.50	126.00	-3	11,252	-0.03%
2019/01/16	24	124.02	20	128.00	122.00	4	11,694	0.03%
2019/01/15	1	125.50	4	125.38	126.00	-3	11,801	-0.03%
2019/01/14	0	0.00	8	125.31	124.00	-8	11,890	-0.07%
2019/01/11	4	123.00	12	122.71	123.00	-8	12,077	-0.07%
2019/01/10	6	121.75	8	122.00	120.00	-2	12,032	-0.02%
2019/01/09	2	120.00	4	119.75	120.00	-2	12,092	-0.02%
2019/01/08	25	117.58	5	118.70	116.50	20	12,231	0.16%
2019/01/07	13	116.35	12	117.17	115.50	1	12,366	0.01%
2019/01/04	0	0.00	1	115.50	114.00	-1	12,554	-0.01%
2019/01/03	24	117.48	0	0.00	114.00	24	12,783	0.19%
2019/01/02	1	119.50	2	120.00	121.00	-1	12,917	-0.01%
2018/12/28	9	122.28	7	121.93	118.00	2	12,977	0.02%
2018/12/27	3	120.50	5	119.60	119.00	-2	13,015	-0.02%
2018/12/26	3	116.67	9	122.61	115.00	-6	12,998	-0.05%
2018/12/25	15	121.03	8	120.25	121.50	7	12,931	0.05%
2018/12/24	1	118.00	3	118.00	118.00	-2	12,826	-0.02%
2018/12/22	0	0.00	25	116.40	117.00	-25	12,832	-0.19%
2018/12/21	31	111.95	37	116.35	119.50	-6	12,907	-0.05%
2018/12/20	25	123.20	6	121.08	116.50	19	12,820	0.15%
2018/12/19	19	128.16	1	128.50	124.00	18	12,767	0.14%
2018/12/18	21	125.79	20	125.80	126.00	1	12,794	0.01%
2018/12/14	2	116.00	2	116.75	118.00	0	12,938	0.00%
2018/12/13	1	121.00	2	122.50	121.50	-1	13,086	-0.01%
2018/12/12	2	122.00	4	122.13	122.50	-2	13,197	-0.02%
2018/12/11	1	117.00	1	118.00	118.00	0	13,201	0.00%
2018/12/10	0	0.00	3	113.00	115.00	-3	13,562	-0.02%
2018/12/07	6	118.00	3	118.67	116.50	3	13,730	0.02%
2018/12/06	19	118.13	11	115.14	114.00	8	13,749	0.06%
2018/12/05	14	124.64	14	122.54	122.50	0	13,691	0.00%
2018/12/04	29	132.93	9	133.89	131.00	20	13,700	0.15%
2018/12/03	8	134.00	9	134.78	137.00	-1	13,658	-0.01%
2018/11/30	42	125.67	43	126.74	126.50	-1	13,512	-0.01%
2018/11/29	8	122.88	2	124.50	120.00	6	13,689	0.04%
2018/11/28	8	119.00	26	119.67	120.50	-18	13,647	-0.13%
2018/11/27	2	113.00	12	115.21	119.00	-10	13,506	-0.07%
2018/11/26	8	107.69	18	107.08	109.00	-10	13,183	-0.08%
2018/11/23	29	107.52	14	107.54	104.00	15	13,101	0.11%
2018/11/22	8	106.63	13	105.42	103.00	-5	12,887	-0.04%
2018/11/21	3	102.00	6	102.50	105.50	-3	12,829	-0.02%
2018/11/20	9	101.00	3	103.83	102.50	6	12,779	0.05%
2018/11/19	0	0.00	3	101.17	102.00	-3	12,766	-0.02%
2018/11/16	2	98.40	4	100.13	97.00	-2	12,801	-0.02%
2018/11/15	2	95.20	0	0.00	97.50	2	12,877	0.02%
2018/11/14	12	98.18	5	98.06	95.80	7	12,790	0.05%
2018/11/13	1	97.70	178	97.70	97.70	-177	12,579	-1.41%	大賣/鉅額交易
2018/11/12	14	107.96	11	108.41	108.50	3	12,658	0.02%
2018/11/09	13	111.35	13	110.46	113.50	0	12,623	0.00%
2018/11/08	23	114.89	18	115.75	113.50	5	12,628	0.04%
2018/11/07	24	116.94	34	115.97	117.00	-10	12,431	-0.08%
2018/11/06	12	116.00	5	116.00	109.50	7	12,296	0.06%
2018/11/05	12	115.42	8	115.00	121.50	4	12,065	0.03%
2018/11/02	14	108.46	14	107.68	110.50	0	11,790	0.00%
2018/11/01	13	99.82	14	102.55	104.50	-1	11,553	-0.01%
2018/10/31	13	94.88	19	95.37	95.00	-6	11,393	-0.05%
2018/10/30	18	90.43	7	91.43	90.00	11	11,235	0.10%
2018/10/29	7	90.11	2	88.45	91.60	5	11,178	0.04%
2018/10/26	10	89.35	11	90.85	88.00	-1	11,006	-0.01%
2018/10/25	9	93.14	9	92.70	95.20	0	10,771	0.00%
2018/10/24	24	98.93	94	97.41	97.20	-70	10,657	-0.66%
2018/10/23	24	110.46	20	109.53	108.00	4	10,437	0.04%
2018/10/22	3	119.67	13	121.38	120.00	-10	10,230	-0.10%
2018/10/19	74	118.49	63	119.32	120.50	11	10,509	0.10%
2018/10/18	15	118.97	15	117.43	116.00	0	11,083	0.00%
2018/10/17	7	119.14	10	118.65	118.00	-3	10,978	-0.03%
2018/10/16	15	120.43	11	119.73	116.50	4	10,808	0.04%
2018/10/15	5	120.20	10	121.40	125.00	-5	10,732	-0.05%
2018/10/12	23	113.33	24	114.23	119.00	-1	10,562	-0.01%
2018/10/11	41	98.07	46	103.89	109.00	-5	10,393	-0.05%
2018/10/09	48	108.19	23	109.65	107.00	25	10,149	0.25%
2018/10/08	2	117.25	3	115.00	118.50	-1	10,009	-0.01%
2018/10/05	4	121.38	2	126.50	119.00	2	10,126	0.02%
2018/10/04	0	0.00	1	133.00	132.00	-1	10,030	-0.01%
2018/10/02	3	138.33	2	138.75	138.00	1	10,057	0.01%
2018/10/01	11	138.50	2	138.25	140.00	9	10,039	0.09%
2018/09/28	2	135.50	3	134.50	134.50	-1	10,031	-0.01%
2018/09/27	3	133.17	4	132.88	133.00	-1	9,983	-0.01%
2018/09/26	4	132.00	2	131.00	131.00	2	9,934	0.02%
2018/09/25	8	132.06	5	132.90	133.50	3	9,985	0.03%
2018/09/21	1	128.50	4	129.38	131.00	-3	9,863	-0.03%
2018/09/20	11	128.41	20	127.75	124.00	-9	9,651	-0.09%
2018/09/19	20	139.10	21	139.83	133.50	-1	9,449	-0.01%
2018/09/18	2	138.00	2	136.75	142.00	0	9,250	0.00%
2018/09/17	2	139.25	4	138.00	143.00	-2	9,089	-0.02%
2018/09/14	41	131.73	38	132.38	138.50	3	9,021	0.03%
2018/09/13	46	138.88	35	137.27	136.00	11	8,593	0.13%
2018/09/12	4	143.88	2	144.00	143.50	2	8,338	0.02%
2018/09/11	11	157.45	17	157.62	159.00	-6	8,200	-0.07%
2018/09/10	19	160.71	4	161.13	155.50	15	8,100	0.19%
2018/09/07	13	176.96	3	175.33	172.50	10	7,982	0.13%
2018/09/06	3	186.00	1	189.00	183.00	2	7,840	0.03%
2018/09/05	7	186.79	11	188.86	187.00	-4	7,694	-0.05%
2018/09/04	3	175.67	15	176.50	177.00	-12	7,238	-0.17%
2018/09/03	4	164.00	6	165.50	161.00	-2	7,171	-0.03%
2018/08/31	3	166.17	2	165.75	166.50	1	7,261	0.01%
2018/08/30	2	165.75	8	165.25	166.00	-6	7,253	-0.08%
2018/08/29	4	160.50	6	162.67	161.00	-2	7,211	-0.03%
2018/08/28	7	162.50	2	164.75	161.00	5	7,219	0.07%
2018/08/27	1	162.50	1	162.50	162.50	0	7,197	0.00%
2018/08/24	5	159.40	5	160.90	162.00	0	7,176	0.00%
2018/08/23	2	160.50	3	161.83	160.00	-1	7,222	-0.01%
2018/08/22	10	164.30	11	165.09	162.50	-1	7,268	-0.01%
2018/08/21	5	156.20	8	155.50	158.50	-3	7,117	-0.04%
2018/08/20	2	150.00	2	152.50	151.00	0	7,064	0.00%
2018/08/17	5	148.70	5	147.90	146.50	0	6,996	0.00%
2018/08/16	2	142.00	6	137.09	144.00	-4	6,930	-0.06%
2018/08/15	7	146.57	9	147.67	145.50	-2	6,820	-0.03%
2018/08/14	2	155.00	2	156.50	156.00	0	6,756	0.00%
2018/08/13	5	156.50	11	153.82	153.50	-6	6,797	-0.09%
2018/08/10	1	165.50	1	167.00	165.00	0	6,750	0.00%
2018/08/09	6	164.58	0	165.00	165.00	6	6,737	0.09%
2018/08/08	4	173.00	7	172.50	169.00	-3	6,766	-0.04%
2018/08/07	5	168.60	22	167.64	170.50	-17	6,795	-0.25%
2018/08/06	3	165.00	0	165.00	165.00	3	6,891	0.04%
2018/08/03	2	160.00	3	161.00	162.00	-1	6,882	-0.01%
2018/08/02	6	153.50	1	158.00	156.00	5	6,867	0.07%
2018/08/01	7	156.43	6	154.08	156.00	1	6,847	0.01%
2018/07/31	1	146.50	20	148.65	148.00	-19	6,786	-0.28%
2018/07/30	23	147.63	1	156.45	146.00	22	6,718	0.33%
2018/07/27	5	163.30	5	163.40	161.00	0	6,580	0.00%
2018/07/26	49	166.81	44	166.70	166.00	5	6,546	0.08%
2018/07/25	58	166.91	30	168.30	165.00	28	6,133	0.46%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	34	229.57	20	232.50	225.00	14	5,591	0.25%
2018/07/19	3.5	228.14	3	227.84	229.50	0.5	5,767	0.01%
2018/07/18	6	225.42	5	227.20	222.00	1	5,691	0.02%
2018/07/17	9	232.44	2	236.49	228.50	7	5,695	0.12%
2018/07/16	13	243.69	9	240.56	239.00	4	5,621	0.07%
2018/07/13	33	237.59	24	238.29	241.00	9	5,534	0.16%
2018/07/12	11	218.05	5	218.90	221.00	6	5,439	0.11%
2018/07/11	37	213.72	13	209.19	215.00	24	5,479	0.44%
2018/07/10	12	206.04	4	201.75	207.50	8	5,510	0.15%
2018/07/09	4	198.75	2	197.25	196.50	2	5,570	0.04%
2018/07/06	3	202.00	12	204.21	202.50	-9	5,543	-0.16%
2018/07/05	9	203.06	7	205.57	200.50	2	5,499	0.04%
2018/07/04	5	195.60	5	195.51	199.50	0	5,465	0.00%
2018/07/03	3	201.83	9	199.78	194.50	-6	5,445	-0.11%
2018/07/02	7	222.00	4	227.49	217.00	3	5,376	0.06%
2018/06/29	2	219.25	0	222.00	219.50	2	5,384	0.04%
2018/06/28	3	219.67	3	219.83	216.00	0	5,355	0.00%
2018/06/27	5	223.20	0	222.00	219.50	5	5,370	0.09%
2018/06/26	1	212.50	5	223.40	228.00	-4	5,397	-0.07%
2018/06/25	3	223.67	4	227.49	220.00	-1	5,449	-0.02%
2018/06/22	6	233.00	5	234.20	233.00	1	5,465	0.02%
2018/06/21	2	242.00	3	241.33	238.50	-1	5,495	-0.02%
2018/06/20	3	233.50	3	232.68	238.00	0	5,581	0.00%
2018/06/19	3	238.67	1	242.97	236.00	2	5,585	0.04%
2018/06/15	8	249.69	4	249.75	245.50	4	5,595	0.07%
2018/06/14	2	240.25	2	240.25	241.50	0	5,617	0.00%
2018/06/12	1	249.01	2	247.77	247.00	-1	5,734	-0.02%
2018/06/11	5	241.90	1	242.50	242.50	4	5,828	0.07%
2018/06/08	6	253.75	5	252.30	251.00	1	5,864	0.02%
2018/06/07	2	276.00	3	274.17	269.50	-1	6,026	-0.02%
2018/06/06	2	270.52	2	270.51	273.00	0	6,164	0.00%
2018/06/05	1	263.50	1	265.00	264.00	0	6,168	0.00%
2018/06/04	1	256.50	1	260.00	263.50	0	6,255	0.00%
2018/06/01	0	0.00	1	246.50	251.50	-1	6,236	-0.02%
2018/05/31	3	244.00	1	241.50	243.50	2	6,277	0.03%
2018/05/30	6	253.33	1	248.50	248.00	5	6,181	0.08%
2018/05/29	4	273.75	1	268.50	268.50	3	6,082	0.05%
2018/05/28	5	281.10	3	278.67	279.00	2	6,078	0.03%
2018/05/25	2	271.75	1	275.00	274.00	1	6,135	0.02%
2018/05/24	8	275.81	6	275.92	273.50	2	6,193	0.03%
2018/05/23	6	271.50	0	0.00	271.50	6	6,232	0.10%
2018/05/22	6	274.92	6	276.92	274.00	0	6,319	0.00%
2018/05/21	4	272.38	9	270.89	268.50	-5	6,363	-0.08%
2018/05/17	5	266.50	9	265.89	265.00	-4	6,502	-0.06%
2018/05/16	6	270.67	6	268.00	265.00	0	6,546	0.00%
2018/05/15	9	277.05	2	276.25	269.00	7	6,644	0.11%
2018/05/14	23	277.35	19	280.89	286.50	4	6,681	0.06%
2018/05/11	1	263.50	4	264.25	263.00	-3	6,557	-0.05%
2018/05/10	7	256.21	7	251.21	257.00	0	6,655	0.00%
2018/05/09	1	236.50	2	243.00	243.00	-1	6,712	-0.01%
2018/05/08	1	240.50	4	237.25	240.00	-3	6,785	-0.04%
2018/05/07	1	229.50	1	236.56	230.00	0	6,956	0.00%
2018/05/04	4	235.63	2	236.75	236.50	2	7,036	0.03%
2018/05/03	6	234.67	7	239.57	232.00	-1	7,172	-0.01%
2018/05/02	4	234.50	5	231.80	232.00	-1	7,288	-0.01%
2018/04/30	0	0.00	1	226.50	224.50	-1	7,445	-0.01%
2018/04/27	1	223.06	0	226.00	222.50	1	7,569	0.01%
2018/04/26	14	225.29	12	221.04	218.00	2	7,697	0.03%
2018/04/25	16	231.28	14	235.04	231.00	2	7,572	0.03%
2018/04/24	0	0.00	2	254.50	254.50	-2	7,352	-0.03%
2018/04/23	4	283.75	4	283.75	282.50	0	7,457	0.00%
2018/04/20	9	302.00	1	305.00	297.50	8	7,500	0.11%
2018/04/19	3	311.00	2	311.50	312.00	1	7,684	0.01%
2018/04/18	11	308.05	29	307.88	306.00	-18	7,953	-0.23%
2018/04/17	46	316.80	33	326.20	311.50	13	7,957	0.16%
2018/04/16	35	328.63	30	330.00	331.00	5	8,085	0.06%
2018/04/13	40	320.38	13	319.27	318.50	27	8,134	0.33%
2018/04/12	7	312.71	4	309.75	309.50	3	8,079	0.04%
2018/04/11	1	310.00	1	309.00	306.50	0	8,184	0.00%
2018/04/10	2	308.00	5	309.60	306.00	-3	8,247	-0.04%
2018/04/09	7	308.71	1	313.50	305.50	6	8,381	0.07%
2018/04/03	10	308.65	2	306.75	308.00	8	8,408	0.10%
2018/04/02	10	311.75	0	0.00	310.50	10	8,435	0.12%
2018/03/31	6	314.50	1	315.00	314.50	5	8,487	0.06%
2018/03/30	13	317.27	1	321.00	314.00	12	8,593	0.14%
2018/03/29	25	312.50	3	314.33	313.00	22	8,684	0.25%
2018/03/28	6	315.17	3	315.00	308.00	3	8,665	0.03%
2018/03/27	7	314.29	5	311.80	313.00	2	8,632	0.02%
2018/03/26	6	301.92	2	301.50	302.00	4	8,615	0.05%
2018/03/23	20	296.70	10	296.15	295.00	10	8,722	0.11%
2018/03/22	14	312.64	3	308.50	305.00	11	8,841	0.12%
2018/03/21	11	317.50	18	317.36	315.00	-7	8,986	-0.08%
2018/03/20	13	305.31	8	309.44	315.00	5	9,121	0.05%
2018/03/19	33	316.30	7	316.79	311.00	26	9,411	0.28%
2018/03/16	3	318.33	0	0.00	315.00	3	9,524	0.03%
2018/03/15	22	316.77	13	318.58	321.50	9	9,732	0.09%
2018/03/14	17	311.32	6.1	313.07	309.50	10.9	9,709	0.11%
2018/03/13	49	310.95	18	309.56	315.50	31	9,762	0.32%
2018/03/12	25	288.68	9.6	292.19	297.00	15.4	9,644	0.16%
2018/03/09	2	273.25	1	272.50	270.00	1	9,732	0.01%
2018/03/08	11	271.82	15	274.13	272.50	-4	9,865	-0.04%
2018/03/07	4	263.13	3	264.00	265.00	1	9,809	0.01%
2018/03/06	1	264.00	1	264.50	264.50	0	9,941	0.00%
2018/03/05	1	258.00	0	0.00	250.50	1	10,400	0.01%
2018/03/02	2	264.50	1	260.50	260.50	1	10,514	0.01%
2018/03/01	1	269.50	0	0.00	270.00	1	10,555	0.01%
2018/02/27	0	0.00	4	273.50	268.50	-4	10,655	-0.04%
2018/02/26	1	266.00	3	267.33	268.00	-2	10,686	-0.02%
2018/02/23	1	264.00	1	262.50	262.50	0	10,717	0.00%
2018/02/22	0	0.00	2	258.00	256.50	-2	10,835	-0.02%
2018/02/21	15	255.30	11	254.73	256.00	4	10,886	0.04%
2018/02/12	1	249.50	1	245.50	243.00	0	10,927	0.00%
2018/02/09	0	0.00	1	247.00	249.50	-1	11,078	-0.01%
2018/02/08	0	0.00	3	235.83	238.00	-3	11,004	-0.03%
2018/02/07	8	252.69	7	249.36	242.50	1	10,967	0.01%
2018/02/06	1	242.50	3	241.66	235.00	-2	10,913	-0.02%
2018/02/05	2	255.50	4	257.50	256.50	-2	10,879	-0.02%
2018/02/02	7	264.57	4	262.88	263.00	3	10,909	0.03%
2018/02/01	1	259.00	3	261.00	258.50	-2	10,886	-0.02%
2018/01/31	4	257.75	4	259.50	261.00	0	10,866	0.00%
2018/01/30	4	255.63	6	258.42	252.00	-2	10,866	-0.02%
2018/01/29	1	249.50	3	246.50	252.00	-2	10,798	-0.02%
2018/01/26	8	240.56	6	241.00	239.50	2	10,843	0.02%
2018/01/25	6	249.33	7	245.57	240.00	-1	10,798	-0.01%
2018/01/24	11	248.59	3	249.00	249.50	8	10,780	0.07%
2018/01/23	8	262.25	1	265.00	255.00	7	10,753	0.07%
2018/01/22	8	259.26	9	263.44	269.50	-1	10,826	-0.01%
2018/01/19	4	263.50	4	264.25	259.50	0	10,818	0.00%
2018/01/18	4	275.25	2	275.75	272.50	2	10,773	0.02%
2018/01/17	2	268.50	3	269.33	269.00	-1	10,754	-0.01%
2018/01/16	10	269.45	9	268.39	269.00	1	10,768	0.01%
2018/01/15	18	262.50	44	255.25	265.00	-26	10,666	-0.24%
2018/01/12	68	255.91	47	257.82	252.50	21	10,467	0.20%
2018/01/11	33	269.14	25	269.90	269.00	8	10,245	0.08%
2018/01/10	14	273.25	11	272.91	270.00	3	10,133	0.03%
2018/01/09	8	288.38	0	0.00	280.00	8	10,013	0.08%
2018/01/08	2	299.50	4	302.00	299.00	-2	9,879	-0.02%
2018/01/05	6	306.58	5	309.00	303.00	1	9,898	0.01%
2018/01/04	5	307.00	6	304.00	303.50	-1	9,955	-0.01%
2018/01/03	16	298.47	15	299.77	304.00	1	9,950	0.01%
2018/01/02	12	281.46	10	275.00	283.00	2	9,872	0.02%