穩懋 (3105)-元大-大同券商分點個股進出

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
145.5
漲跌
▲2.0
漲幅
+1.39%
成交量
1,431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(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

穩懋 (3105)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/17	3	144.00	0	0.00	143.50	3	3,315	0.09%
2024/04/16	3	143.67	4	143.00	143.00	-1	3,304	-0.03%
2024/04/12	2.1	151.29	0	0.00	150.50	2.1	3,307	0.06%
2024/04/11	0.1	153.00	2	154.00	154.50	-1.9	3,291	-0.06%
2024/04/10	2	148.60	4	152.75	153.50	-2	3,328	-0.06%
2024/04/09	1	147.50	0.1	148.50	148.50	0.9	3,360	0.03%
2024/04/08	5.2	148.85	0.1	146.00	143.50	5.1	3,327	0.15%
2024/04/03	0	0.00	0.4	148.50	147.50	-0.4	3,286	-0.01%
2024/04/02	1	150.00	0	0.00	149.00	1	3,290	0.03%
2024/04/01	1	148.00	2	145.50	148.00	-1	3,291	-0.03%
2024/03/28	1	147.50	0	0.00	145.50	1	3,312	0.03%
2024/03/27	1	147.50	2	147.00	147.00	-1	3,315	-0.03%
2024/03/26	2	151.50	0.6	153.06	149.00	1.4	3,324	0.04%
2024/03/25	0	0.00	1	154.00	153.50	-1	3,337	-0.03%
2024/03/22	0	0.00	0	153.50	153.50	0	3,451	0.00%
2024/03/20	0	154.80	0	0.00	153.00	0	3,576	0.00%
2024/03/19	1	155.50	4.2	156.13	157.00	-3.2	3,580	-0.09%
2024/03/18	0.1	148.50	0	0.00	149.00	0.1	3,510	0.00%
2024/03/15	0	144.00	0.1	144.00	145.50	-0.1	3,527	0.00%
2024/03/14	0	0.00	1	145.50	145.50	-1	3,504	-0.03%
2024/03/13	4.6	148.34	10	151.30	147.50	-5.4	3,524	-0.15%
2024/03/12	5.2	151.82	2	153.00	153.00	3.2	3,528	0.09%
2024/03/11	2	153.00	2	155.48	153.00	0	3,532	0.00%
2024/03/08	3	155.17	0	0.00	153.00	3	3,645	0.08%
2024/03/07	0.6	156.07	6	157.33	156.50	-5.4	3,738	-0.14%
2024/03/06	7.1	152.66	0	0.00	152.50	7.1	3,665	0.19%
2024/03/05	21.2	155.28	4.4	159.00	155.00	16.9	3,851	0.44%
2024/03/04	0.1	157.00	6	156.25	156.00	-6	3,876	-0.15%
2024/03/01	12.6	154.40	9	155.17	155.50	3.6	3,952	0.09%
2024/02/29	2	152.25	0	0.00	152.00	2	4,142	0.05%
2024/02/27	9	153.39	2.1	152.02	152.00	7	4,486	0.15%
2024/02/26	31	157.06	2	158.50	157.00	29	4,737	0.61%
2024/02/23	7.3	161.45	2	158.50	158.00	5.3	4,751	0.11%
2024/02/22	1	160.50	2	162.25	162.50	-1	4,741	-0.02%
2024/02/21	19	161.76	7	163.48	161.00	12	4,732	0.25%
2024/02/20	8	161.25	9	162.17	161.00	-1	4,712	-0.02%
2024/02/19	12.1	160.64	28.1	162.21	160.50	-16	4,675	-0.34%
2024/02/16	2.1	157.50	5	157.50	157.50	-2.9	4,620	-0.06%
2024/02/15	11	157.59	1	156.00	156.00	10	4,683	0.21%
2024/02/05	6	160.92	4	159.38	159.50	2	4,758	0.04%
2024/02/02	1	158.00	4.1	156.63	158.50	-3.1	4,806	-0.06%
2024/01/31	0.5	156.00	3	157.50	155.00	-2.5	4,873	-0.05%
2024/01/30	1	156.50	0	0.00	156.00	1	4,966	0.02%
2024/01/29	2	156.75	2.2	155.45	155.50	-0.2	5,030	0.00%
2024/01/26	0	0.00	10.1	153.91	154.50	-10.1	5,231	-0.19%
2024/01/25	0	0.00	0.1	152.50	151.00	-0.1	5,359	0.00%
2024/01/24	0.3	153.42	5	153.60	154.50	-4.7	5,627	-0.08%
2024/01/19	3	150.00	1	151.00	150.50	2	6,583	0.03%
2024/01/18	0	0.00	0	146.50	145.50	0	6,627	0.00%
2024/01/17	1	149.46	0	0.00	146.00	1	6,639	0.02%
2024/01/16	0.1	151.59	3	152.50	152.50	-2.9	6,607	-0.04%
2024/01/15	1	150.00	0	0.00	151.00	1	6,614	0.02%
2024/01/11	0	0.00	0.1	149.50	150.50	-0.1	6,724	0.00%
2024/01/10	2.1	147.81	0	0.00	148.00	2.1	6,775	0.03%
2024/01/08	5	151.60	3	149.50	149.50	2	6,929	0.03%
2024/01/05	0	0.00	2	148.50	148.00	-2	6,927	-0.03%
2024/01/04	6	147.08	0	0.00	146.00	6	6,933	0.09%
2024/01/03	6	149.83	0.3	149.00	148.00	5.7	6,875	0.08%
2024/01/02	0.2	156.50	2.2	156.27	156.00	-2	6,836	-0.03%
2023/12/28	13	156.77	0	0.00	157.50	13	6,899	0.19%
2023/12/27	5	158.50	0	0.00	159.50	5	6,930	0.07%
2023/12/26	1	157.00	0	0.00	158.50	1	6,974	0.01%
2023/12/25	1	157.00	3	158.50	157.50	-2	7,028	-0.03%
2023/12/22	0.1	155.00	3	155.17	154.50	-2.9	7,032	-0.04%
2023/12/21	1	151.50	0	0.00	152.00	1	7,027	0.01%
2023/12/20	1	155.00	0	0.00	153.50	1	6,999	0.01%
2023/12/19	8.1	155.79	1	158.00	153.50	7.1	6,969	0.10%
2023/12/18	6.3	165.50	2	162.01	161.50	4.2	6,880	0.06%
2023/12/15	3	169.50	6	170.42	170.00	-3	6,817	-0.04%
2023/12/14	1	169.00	3	170.50	169.00	-2	6,756	-0.03%
2023/12/13	5	166.20	0	0.00	167.00	5	6,777	0.07%
2023/12/12	2	168.50	1.5	168.50	167.00	0.5	6,836	0.01%
2023/12/11	1	166.00	0.1	168.00	166.00	0.9	6,823	0.01%
2023/12/08	1	169.00	0	0.00	167.50	1	6,802	0.01%
2023/12/07	0.2	166.00	2.1	169.82	166.00	-1.9	6,782	-0.03%
2023/12/06	10	169.60	3	170.50	170.00	7	6,750	0.10%
2023/12/05	0.5	170.50	3.3	171.62	171.50	-2.8	6,759	-0.04%
2023/12/04	6	172.92	7	170.86	169.50	-1	6,704	-0.01%
2023/12/01	0.2	169.33	2	170.96	167.50	-1.9	6,587	-0.03%
2023/11/30	3.1	170.34	10.1	170.71	172.00	-7	6,610	-0.11%
2023/11/29	6.2	166.93	4	167.63	168.00	2.2	6,503	0.03%
2023/11/28	3.1	160.30	8	161.13	163.50	-5	6,526	-0.08%
2023/11/27	13.4	159.39	5	160.40	157.00	8.4	6,965	0.12%
2023/11/24	7.1	164.28	14.1	165.83	167.00	-7	6,829	-0.10%
2023/11/22	3.1	151.04	0	0.00	151.50	3.1	6,247	0.05%
2023/11/21	1	151.50	5	152.80	153.00	-4	6,253	-0.06%
2023/11/20	4	155.00	1	155.50	152.00	3	6,277	0.05%
2023/11/17	3	153.50	0	0.00	152.50	3	6,286	0.05%
2023/11/15	0	0.00	2	154.50	154.50	-2	6,332	-0.03%
2023/11/14	3	150.50	4	152.50	154.00	-1	6,304	-0.02%
2023/11/13	4.4	153.33	4	153.25	152.00	0.4	6,369	0.01%
2023/11/10	2	153.75	3	156.00	156.50	-1	6,263	-0.02%
2023/11/09	3	152.67	3	154.17	154.50	0	6,241	0.00%
2023/11/08	0	0.00	1	152.50	152.00	-1	6,221	-0.02%
2023/11/07	8	154.56	3	153.67	153.00	5	6,276	0.08%
2023/11/06	6	153.33	6	154.58	155.00	0	6,175	0.00%
2023/11/03	3	155.00	18	152.53	150.50	-15	6,090	-0.25%
2023/11/02	4	147.00	3	148.67	149.50	1	5,899	0.02%
2023/11/01	18	147.58	24	148.73	147.00	-6	5,764	-0.10%
2023/10/31	23.7	146.25	40.5	147.31	145.00	-16.8	5,542	-0.30%
2023/10/30	0	0.00	2.2	140.00	140.00	-2.2	4,808	-0.05%
2023/10/27	0	0.00	5	126.40	127.50	-5	4,977	-0.10%
2023/10/26	7.1	124.13	1.2	122.08	121.00	5.9	4,942	0.12%
2023/10/25	0.1	128.50	4	127.88	127.50	-4	4,950	-0.08%
2023/10/24	0.2	127.00	0	0.00	127.00	0.2	4,970	0.00%
2023/10/23	1	124.00	0	0.00	125.50	1	5,039	0.02%
2023/10/20	6.1	127.25	0	0.00	126.50	6.1	5,102	0.12%
2023/10/19	3	130.67	0	0.00	130.50	3	5,160	0.06%
2023/10/18	3	134.83	2	134.00	134.00	1	5,171	0.02%
2023/10/17	4	139.50	7	140.43	139.00	-3	5,267	-0.06%
2023/10/16	3	139.50	4	139.25	138.00	-1	5,362	-0.02%
2023/10/13	1	134.00	6	135.00	137.00	-5	5,319	-0.09%
2023/10/12	1	134.50	4	133.63	134.50	-3	5,329	-0.06%
2023/10/11	4	133.72	0	0.00	133.00	4	5,376	0.07%
2023/10/06	6.1	135.52	6.5	135.73	134.50	-0.4	5,465	-0.01%
2023/10/05	1.1	134.14	3	134.67	135.00	-1.9	5,470	-0.03%
2023/10/04	5	133.60	0	0.00	134.50	5	5,497	0.09%
2023/10/03	7	134.00	0	0.00	132.50	7	5,507	0.13%
2023/10/02	3.1	133.76	4	134.50	134.50	-0.9	5,573	-0.02%
2023/09/28	3	129.67	1	129.00	129.00	2	5,718	0.03%
2023/09/27	1	131.00	1	131.00	130.50	0	5,746	0.00%
2023/09/26	1	135.50	1	132.50	132.00	0	5,774	0.00%
2023/09/25	0	0.00	2	136.00	135.50	-2	5,790	-0.03%
2023/09/22	2	135.50	3	136.83	136.00	-1	5,810	-0.02%
2023/09/21	7	136.71	4	138.25	135.00	3	5,844	0.05%
2023/09/19	3	141.00	0	0.00	140.00	3	5,830	0.05%
2023/09/18	7.1	145.79	2	144.25	144.00	5.1	5,842	0.09%
2023/09/15	3	144.17	17	144.44	145.50	-14	5,838	-0.24%
2023/09/14	2	141.00	0	0.00	142.50	2	5,779	0.03%
2023/09/12	1	140.00	3	139.83	139.50	-2	5,816	-0.03%
2023/09/11	3.2	138.31	2.1	140.71	137.50	1.1	5,875	0.02%
2023/09/08	8.1	138.20	6	139.00	138.00	2.1	5,914	0.04%
2023/09/07	7	143.64	1.4	143.64	143.00	5.6	5,929	0.09%
2023/09/06	6.1	143.35	2	142.75	143.50	4.1	5,936	0.07%
2023/09/05	3.1	142.12	2	142.00	143.00	1.1	5,980	0.02%
2023/09/04	14.4	143.24	7	142.14	144.00	7.4	6,023	0.12%
2023/09/01	8.1	141.25	4	141.63	140.50	4.1	6,125	0.07%
2023/08/31	1	132.50	1	136.00	136.00	0	6,007	0.00%
2023/08/30	2	135.00	10	135.00	134.00	-8	5,511	-0.15%
2023/08/29	7	131.07	1	131.00	131.00	6	5,456	0.11%
2023/08/28	2	130.00	2	130.50	129.50	0	5,422	0.00%
2023/08/25	2	127.25	1	127.50	128.00	1	5,428	0.02%
2023/08/24	4.2	129.29	1.2	128.17	129.50	3	5,412	0.06%
2023/08/23	3	127.83	1	129.00	128.50	2	5,392	0.04%
2023/08/22	2	128.75	2.1	129.02	128.50	-0.1	5,365	0.00%
2023/08/21	5	130.00	1	131.00	129.00	4	5,350	0.08%
2023/08/18	1	132.50	4	132.13	132.00	-3	5,331	-0.06%
2023/08/17	4.1	129.63	0	0.00	130.00	4.1	5,344	0.08%
2023/08/16	4.1	135.98	0	0.00	135.50	4.1	5,261	0.08%
2023/08/15	3	136.34	0	0.00	135.00	3	5,227	0.06%
2023/08/14	2.1	138.55	3	138.67	138.50	-0.9	5,183	-0.02%
2023/08/11	3.1	144.85	4.4	144.31	143.50	-1.3	5,165	-0.02%
2023/08/10	4	149.38	1	150.00	150.50	3	5,128	0.06%
2023/08/09	1	150.50	0	0.00	151.50	1	5,250	0.02%
2023/08/08	4	150.00	0	0.00	151.00	4	5,248	0.08%
2023/08/07	4	153.13	0	0.00	152.00	4	5,226	0.08%
2023/08/04	8	153.63	5	153.60	154.50	3	5,214	0.06%
2023/08/02	14.6	152.06	5.1	152.11	153.00	9.5	5,157	0.18%
2023/08/01	14.2	151.95	6.3	149.66	150.00	7.9	5,078	0.16%
2023/07/31	8	165.87	0	0.00	164.00	8	4,837	0.17%
2023/07/28	3	165.33	1	168.50	166.50	2	4,759	0.04%
2023/07/27	2	166.00	0	0.00	166.00	2	4,707	0.04%
2023/07/26	2	163.25	0	0.00	162.50	2	4,712	0.04%
2023/07/25	2	168.50	4	168.88	168.00	-2	4,801	-0.04%
2023/07/24	5.1	173.57	7	181.50	172.50	-1.9	4,784	-0.04%
2023/07/21	5.3	177.97	1	178.50	178.00	4.3	4,743	0.09%
2023/07/20	6.1	177.62	17.6	179.69	177.50	-11.5	4,731	-0.24%
2023/07/19	6	176.25	7	178.14	171.50	-1	4,573	-0.02%
2023/07/18	3	174.33	2	173.25	174.50	1	4,427	0.02%
2023/07/17	3	173.50	1	173.51	173.50	2	4,414	0.04%
2023/07/14	1	177.00	1	176.50	176.50	0	4,411	0.00%
2023/07/13	2	177.99	5.2	174.69	173.50	-3.2	4,409	-0.07%
2023/07/12	2	172.00	2	171.75	170.50	0	4,324	0.00%
2023/07/11	1	167.50	2	169.75	170.50	-1	4,289	-0.02%
2023/07/10	0	0.00	0.1	171.00	167.00	-0.1	4,272	0.00%
2023/07/07	12	166.88	5.1	166.66	167.50	6.9	4,255	0.16%
2023/07/06	8.1	174.81	13.5	174.78	171.50	-5.4	4,203	-0.13%
2023/07/05	6.5	169.22	2	172.00	167.00	4.5	4,044	0.11%
2023/07/04	6.3	167.06	10.1	167.82	168.00	-3.9	3,990	-0.10%
2023/07/03	5	164.00	0	0.00	164.00	5	4,004	0.12%
2023/06/30	1	164.50	0	0.00	164.00	1	4,017	0.02%
2023/06/29	6	165.92	2	166.50	165.00	4	4,089	0.10%
2023/06/27	4	167.75	3	167.17	166.00	1	4,471	0.02%
2023/06/26	2	167.25	0	0.00	165.50	2	4,585	0.04%
2023/06/21	2.3	171.13	1	172.00	170.00	1.3	4,663	0.03%
2023/06/20	5.3	176.02	1	173.50	173.50	4.3	4,626	0.09%
2023/06/19	4	179.50	15	178.10	178.00	-11	4,615	-0.24%
2023/06/16	0	179.00	0	0.00	179.50	0	4,641	0.00%
2023/06/15	8	182.44	5.1	183.96	181.50	2.9	4,649	0.06%
2023/06/14	2	180.50	3.2	180.79	180.00	-1.2	4,613	-0.02%
2023/06/13	8.2	178.27	17	178.26	176.00	-8.8	4,556	-0.19%
2023/06/12	6	177.67	7.1	180.18	177.00	-1.1	4,501	-0.02%
2023/06/09	10	175.60	1.5	175.84	175.50	8.5	4,419	0.19%
2023/06/08	18	177.36	13	176.88	175.00	5	4,386	0.11%
2023/06/07	113.5	176.99	137.4	176.10	177.00	-23.9	4,363	-0.55%	大買/大賣/
2023/06/06	6	162.33	1	161.50	161.00	5	4,185	0.12%
2023/06/05	3.3	163.74	2	164.00	164.00	1.3	4,202	0.03%
2023/06/02	1	160.50	3	160.17	160.00	-2	4,214	-0.05%
2023/06/01	1	158.50	7	158.29	158.00	-6	4,268	-0.14%
2023/05/31	4.2	159.50	10	159.80	159.50	-5.8	4,308	-0.14%
2023/05/30	1	160.00	3	158.50	159.00	-2	4,288	-0.05%
2023/05/29	0	0.00	5	158.90	159.00	-5	4,334	-0.12%
2023/05/26	18.2	155.17	3	154.83	155.00	15.2	4,342	0.35%
2023/05/25	3.7	154.43	3	154.00	152.50	0.7	4,347	0.02%
2023/05/24	2	153.00	0	0.00	153.00	2	4,359	0.05%
2023/05/23	3.2	152.88	9	155.94	156.50	-5.8	4,415	-0.13%
2023/05/22	11	150.68	3.1	151.02	150.00	7.9	4,418	0.18%
2023/05/19	5	149.70	6	150.67	151.50	-1	4,421	-0.02%
2023/05/18	5.1	151.40	4	151.25	150.50	1.1	4,460	0.03%
2023/05/17	1	148.00	1	147.50	151.50	0	4,560	0.00%
2023/05/16	4	144.50	4	146.00	148.00	0	4,586	0.00%
2023/05/15	7	145.21	0.1	148.00	144.00	6.9	4,618	0.15%
2023/05/12	0.1	158.59	5.1	157.93	159.00	-5	4,752	-0.10%
2023/05/11	4	160.88	0	0.00	157.00	4	4,784	0.08%
2023/05/10	5	163.00	0.2	164.00	163.00	4.8	4,864	0.10%
2023/05/09	0	0.00	1.1	166.07	166.00	-1.1	4,957	-0.02%
2023/05/08	2	167.00	0	0.00	166.50	2	5,034	0.04%
2023/05/05	0	0.00	2	165.50	165.00	-2	5,110	-0.04%
2023/05/04	1.1	164.95	12	163.46	165.00	-10.9	5,181	-0.21%
2023/05/03	3	164.67	0	0.00	163.50	3	5,295	0.06%
2023/05/02	0	0.00	0.1	166.50	167.50	-0.1	5,342	0.00%
2023/04/28	10.3	164.74	0	0.00	163.50	10.3	5,481	0.19%
2023/04/27	3.1	158.28	2	160.00	160.00	1.1	5,404	0.02%
2023/04/26	2.1	159.79	1	159.50	160.00	1.1	5,480	0.02%
2023/04/25	0.3	166.13	0	0.00	165.00	0.3	5,583	0.01%
2023/04/24	1	170.50	1	170.50	170.50	0	5,698	0.00%
2023/04/21	0.3	172.17	0	0.00	169.00	0.3	5,933	0.01%
2023/04/19	1.2	176.87	1.3	180.54	176.00	-0.1	6,377	0.00%
2023/04/18	12.1	185.82	0	0.00	182.00	12.1	6,430	0.19%
2023/04/17	0.1	184.50	0	183.50	185.50	0	6,424	0.00%
2023/04/14	0	0.00	0.2	183.25	183.00	-0.2	6,413	0.00%
2023/04/13	0	0.00	2	184.00	182.00	-2	6,426	-0.03%
2023/04/12	0	0.00	1	183.50	183.50	-1	6,422	-0.02%
2023/04/11	4	185.26	6	185.42	184.50	-2	6,426	-0.03%
2023/04/10	2	181.50	3.1	184.17	185.00	-1.1	6,388	-0.02%
2023/04/07	2.1	183.74	0	0.00	182.00	2.1	6,379	0.03%
2023/04/06	0	0.00	2	184.50	184.50	-2	6,335	-0.03%
2023/03/31	2	180.50	3	181.67	182.50	-1	6,287	-0.02%
2023/03/30	19.4	180.05	16	179.56	181.50	3.4	6,254	0.05%
2023/03/29	21.1	184.90	6	183.17	178.50	15.1	6,181	0.24%
2023/03/28	7	182.36	10.2	184.32	186.00	-3.2	5,953	-0.05%
2023/03/27	2	180.25	1.3	179.13	181.00	0.7	5,780	0.01%
2023/03/24	5	175.60	5.4	178.06	179.50	-0.4	5,711	-0.01%
2023/03/23	0.1	173.25	2.1	173.02	173.50	-2	5,597	-0.04%
2023/03/22	0	0.00	3	172.50	171.50	-3	5,604	-0.05%
2023/03/21	1	172.00	0	0.00	172.00	1	5,625	0.02%
2023/03/20	2.1	172.23	3.2	173.29	171.00	-1.1	5,601	-0.02%
2023/03/17	6.2	166.48	9.1	167.87	168.00	-2.9	5,550	-0.05%
2023/03/16	0.2	165.76	3.1	165.36	165.50	-2.9	5,513	-0.05%
2023/03/15	0	0.00	1	167.00	165.50	-1	5,549	-0.02%
2023/03/14	1	164.00	0	0.00	162.50	1	5,550	0.02%
2023/03/13	0.2	165.38	0.3	163.60	165.00	-0.1	5,584	0.00%
2023/03/10	9	166.78	8	167.44	164.50	1	5,589	0.02%
2023/03/09	5	174.40	5	174.80	174.00	0	5,537	0.00%
2023/03/08	0	0.00	2	176.25	176.50	-2	5,521	-0.04%
2023/03/07	4	174.00	3	174.33	173.00	1	5,514	0.02%
2023/03/06	0	0.00	4	174.00	175.50	-4	5,485	-0.07%
2023/03/02	0	0.00	0.1	168.00	167.00	-0.1	5,562	0.00%
2023/03/01	4	165.38	2	166.50	166.50	2	5,585	0.04%
2023/02/24	0.3	172.50	6	175.33	170.00	-5.7	5,534	-0.10%
2023/02/23	5	175.00	1	175.00	174.50	4	5,504	0.07%
2023/02/22	2.1	172.55	1	172.50	172.00	1.1	5,511	0.02%
2023/02/21	0	0.00	3.2	179.58	177.00	-3.2	5,501	-0.06%
2023/02/20	2.3	176.04	4	177.63	178.00	-1.7	5,513	-0.03%
2023/02/17	0	0.00	0.1	171.50	173.00	-0.1	5,504	0.00%
2023/02/16	5.1	171.04	2.1	172.02	171.00	3.1	5,525	0.06%
2023/02/15	2	171.75	2.2	175.17	173.00	-0.2	5,596	0.00%
2023/02/14	2	171.00	0	0.00	170.50	2	5,514	0.04%
2023/02/13	1.2	169.83	0	0.00	169.00	1.2	5,559	0.02%
2023/02/10	11.2	162.88	5.2	168.35	171.00	6	5,535	0.11%
2023/02/09	0.1	173.83	0.4	174.99	172.50	-0.2	5,319	0.00%
2023/02/08	3	175.19	0	0.00	175.50	3	5,338	0.06%
2023/02/07	6.1	171.85	2	172.00	173.00	4.1	5,296	0.08%
2023/02/06	1	180.96	1.1	178.20	176.00	-0.1	5,253	0.00%
2023/02/03	24.5	187.25	21	185.43	183.00	3.5	5,302	0.07%
2023/02/02	1.1	188.78	1	192.50	187.50	0.1	5,419	0.00%
2023/02/01	8.6	188.16	8	189.00	191.50	0.6	5,543	0.01%
2023/01/31	1.2	191.73	4	191.00	192.00	-2.8	5,462	-0.05%
2023/01/30	2	192.75	4.3	193.01	194.00	-2.3	5,495	-0.04%
2023/01/17	0	0.00	1.1	175.20	180.00	-1.1	5,448	-0.02%
2023/01/16	4.5	176.00	5.1	178.11	179.00	-0.6	5,451	-0.01%
2023/01/13	23.3	174.56	13.3	172.80	170.50	10	5,386	0.19%
2023/01/12	15.2	181.67	14	181.18	183.50	1.2	5,283	0.02%
2023/01/11	5	178.10	10.2	181.70	183.00	-5.2	5,164	-0.10%
2023/01/10	5	176.00	4.1	172.99	176.00	0.9	5,045	0.02%
2023/01/09	1	163.00	6.3	168.81	170.50	-5.3	4,797	-0.11%
2023/01/06	8.4	149.23	6	151.08	155.00	2.4	4,662	0.05%
2023/01/05	6.3	150.24	6	146.25	146.00	0.3	4,635	0.01%
2023/01/04	2.1	143.10	0	143.50	143.00	2.1	4,643	0.04%
2023/01/03	0.1	142.50	1	143.00	143.00	-0.9	4,716	-0.02%
2022/12/30	1	137.50	2	143.50	136.50	-1	4,778	-0.02%
2022/12/29	3	141.83	1	135.50	141.50	2	4,994	0.04%
2022/12/28	0	0.00	1	140.00	140.00	-1	5,058	-0.02%
2022/12/21	0.1	137.38	0	0.00	136.00	0.1	5,285	0.00%
2022/12/20	0.2	140.15	0	0.00	137.00	0.2	5,293	0.00%
2022/12/19	2	147.00	0	0.00	146.50	2	5,304	0.04%
2022/12/13	0.1	151.00	0	0.00	148.50	0.1	5,411	0.00%
2022/12/06	3	161.67	3	162.33	157.50	0	5,334	0.00%
2022/12/05	5	166.00	0	0.00	163.00	5	5,329	0.09%
2022/12/02	5	164.90	4	164.00	164.50	1	5,278	0.02%
2022/12/01	1	163.00	1	162.50	162.50	0	5,249	0.00%
2022/11/29	0	0.00	3	155.17	155.00	-3	5,224	-0.06%
2022/11/25	1	161.50	2	160.25	158.50	-1	5,388	-0.02%
2022/11/24	7	162.00	5.2	162.89	162.50	1.8	5,463	0.03%
2022/11/23	3	156.17	3	157.00	157.00	0	5,314	0.00%
2022/11/21	1.1	156.93	1	153.50	152.50	0.1	5,329	0.00%
2022/11/18	5	159.10	3	157.33	156.00	2	5,325	0.04%
2022/11/17	1	157.00	3	155.33	158.00	-2	5,309	-0.04%
2022/11/16	1	154.00	3	154.33	156.00	-2	5,273	-0.04%
2022/11/15	4	152.75	1	153.50	154.50	3	5,199	0.06%
2022/11/14	7	150.07	11.5	150.20	152.00	-4.5	5,180	-0.09%
2022/11/11	8	147.25	6	147.42	146.50	2	5,134	0.04%
2022/11/10	2	141.00	5	139.80	142.00	-3	5,007	-0.06%
2022/11/09	2.1	139.40	3.2	140.66	141.00	-1.1	4,990	-0.02%
2022/11/08	5.1	135.27	0.1	136.50	134.00	5	4,925	0.10%
2022/11/07	6	130.92	8	133.69	133.00	-2	4,884	-0.04%
2022/11/04	1	127.53	1	128.50	128.50	0	4,849	0.00%
2022/11/03	0.1	126.00	0	0.00	129.50	0.1	4,785	0.00%
2022/11/02	1	124.00	2	125.51	126.50	-1	4,750	-0.02%
2022/11/01	2.1	126.35	2	126.50	124.00	0.1	4,722	0.00%
2022/10/31	32	121.84	35	117.00	122.00	-3	4,630	-0.06%
2022/10/28	13	111.96	14	112.61	114.00	-1	4,484	-0.02%
2022/10/26	0	115.00	0	0.00	115.00	0	4,321	0.00%
2022/10/25	2	125.00	1	114.00	115.00	1	4,258	0.02%
2022/10/24	2	126.50	4	126.75	125.00	-2	4,231	-0.05%
2022/10/21	1	121.50	1	121.50	121.50	0	4,304	0.00%
2022/10/20	1	123.50	0	0.00	123.00	1	4,460	0.02%
2022/10/19	1	128.50	0	0.00	127.00	1	4,490	0.02%
2022/10/18	0	0.00	1	126.00	128.00	-1	4,502	-0.02%
2022/10/13	0	0.00	3	123.00	123.00	-3	4,393	-0.07%
2022/10/12	1	120.00	2	121.00	122.00	-1	4,339	-0.02%
2022/10/11	15	121.20	14	122.29	119.00	1	4,282	0.02%
2022/10/07	1	129.00	0	0.00	127.00	1	4,233	0.02%
2022/10/06	4	133.13	1	133.00	131.50	3	4,182	0.07%
2022/10/05	60	139.79	61	139.92	140.00	-1	3,972	-0.03%
2022/10/04	0	0.00	1	128.00	127.50	-1	3,964	-0.03%
2022/10/03	1	122.03	1	124.00	123.50	0	3,958	0.00%
2022/09/30	1	121.50	1	120.50	123.50	0	3,964	0.00%
2022/09/29	2	129.50	2	123.50	123.00	0	3,916	0.00%
2022/09/28	1.6	131.47	4	127.25	126.00	-2.4	3,929	-0.06%
2022/09/27	0.1	135.69	0	0.00	136.00	0.1	3,895	0.00%
2022/09/26	1.2	138.58	1	140.50	135.50	0.2	3,919	0.01%
2022/09/23	10	141.60	7	143.93	144.00	3	3,936	0.08%
2022/09/22	7.6	146.13	1.1	145.55	146.00	6.5	3,865	0.17%
2022/09/21	0.5	154.08	0	0.00	155.00	0.5	3,778	0.01%
2022/09/20	0.2	156.79	0	0.00	156.50	0.2	3,785	0.01%
2022/09/19	0.1	159.50	5	158.00	158.50	-4.9	3,792	-0.13%
2022/09/16	0	0.00	0	163.00	159.50	0	3,808	0.00%
2022/09/15	0	0.00	0.1	165.00	163.50	-0.1	3,800	0.00%
2022/09/14	2	161.50	0	0.00	162.50	2	3,815	0.05%
2022/09/13	1	166.50	1.1	166.55	165.50	-0.1	3,825	0.00%
2022/09/12	0	0.00	0.1	166.00	166.00	-0.1	3,850	0.00%
2022/09/08	1	162.50	1	163.00	163.00	0	3,871	0.00%
2022/09/07	0.1	159.50	0.3	156.00	159.00	-0.1	3,887	0.00%
2022/09/05	0.6	163.09	1	166.00	161.00	-0.4	3,918	-0.01%
2022/09/02	2.2	166.30	0	0.00	165.00	2.2	3,940	0.06%
2022/09/01	5.1	174.41	4	170.63	167.00	1.1	3,896	0.03%
2022/08/31	2	165.55	2	174.00	178.50	0	3,774	0.00%
2022/08/30	0	0.00	0	166.50	162.50	0	3,705	0.00%
2022/08/29	2	162.25	0	0.00	160.50	2	3,759	0.05%
2022/08/26	2	172.50	1	174.00	169.50	1	3,908	0.03%
2022/08/25	0	0.00	1	167.50	167.50	-1	3,921	-0.03%
2022/08/24	0.1	168.00	5	167.60	166.00	-4.9	4,011	-0.12%
2022/08/23	5	169.30	0	0.00	170.50	5	4,178	0.12%
2022/08/22	1	171.52	0	0.00	170.00	1	4,325	0.02%
2022/08/19	3	173.00	5	173.60	174.00	-2	4,424	-0.05%
2022/08/18	2.3	172.37	0	0.00	170.00	2.3	4,416	0.05%
2022/08/17	1	176.00	2	176.50	176.50	-1	4,374	-0.02%
2022/08/15	2	174.50	0	0.00	176.50	2	4,347	0.05%
2022/08/12	2	171.00	4	172.25	173.50	-2	4,307	-0.05%
2022/08/11	2	167.50	1	167.00	167.50	1	4,296	0.02%
2022/08/10	0	0.00	1	162.00	162.00	-1	4,311	-0.02%
2022/08/09	1	165.00	1	164.00	164.00	0	4,338	0.00%
2022/08/08	1	161.50	1	163.00	167.00	0	4,333	0.00%
2022/08/05	1	163.00	5	164.40	165.00	-4	4,327	-0.09%
2022/08/04	1.1	160.00	2	159.00	161.00	-0.9	4,311	-0.02%
2022/08/02	0	0.00	1	156.50	158.00	-1	4,251	-0.02%
2022/08/01	0	0.00	1	155.00	158.50	-1	4,240	-0.02%
2022/07/29	12	157.00	12	157.96	159.00	0	4,244	0.00%
2022/07/28	4	153.50	8	155.69	157.00	-4	4,189	-0.10%
2022/07/27	16.2	152.71	12	152.58	153.00	4.2	4,114	0.10%
2022/07/26	7	173.21	7	169.07	168.50	0	3,994	0.00%
2022/07/22	2	189.50	1	185.00	185.00	1	4,026	0.02%
2022/07/21	9	186.94	9	184.89	188.50	0	4,019	0.00%
2022/07/20	2.1	181.52	2	181.75	181.00	0.1	3,960	0.00%
2022/07/19	1	175.00	1	179.00	179.00	0	3,951	0.00%
2022/07/18	1	177.00	1	177.50	178.00	0	3,977	0.00%
2022/07/15	6	175.33	5	176.70	176.00	1	3,980	0.03%
2022/07/14	1	169.00	4	172.88	174.50	-3	3,970	-0.08%
2022/07/13	5	169.60	5	168.80	166.50	0	3,941	0.00%
2022/07/12	0.1	166.50	0	0.00	165.00	0.1	3,903	0.00%
2022/07/11	1	171.00	1	170.00	169.50	0	3,813	0.00%
2022/07/08	3.2	165.02	6	171.25	171.50	-2.8	3,795	-0.07%
2022/07/07	2	162.00	1	163.00	162.00	1	3,757	0.03%
2022/07/06	24	167.88	24	163.83	161.50	0	3,713	0.00%
2022/07/05	0	0.00	0.2	173.50	178.00	-0.2	3,657	-0.01%
2022/07/04	1.3	183.46	1	180.50	173.50	0.3	3,675	0.01%
2022/07/01	2	191.75	2	189.50	185.50	0	3,694	0.00%
2022/06/30	3	194.83	4	193.38	192.50	-1	3,690	-0.03%
2022/06/29	1	202.50	0	0.00	201.00	1	3,717	0.03%
2022/06/28	1.1	200.07	0	0.00	201.00	1.1	3,750	0.03%
2022/06/27	2	211.50	3	209.67	209.00	-1	3,814	-0.03%
2022/06/24	3	204.33	3	205.17	204.00	0	3,791	0.00%
2022/06/23	0.1	200.00	2	198.25	200.50	-1.9	3,808	-0.05%
2022/06/22	1	200.00	0	0.00	199.50	1	3,864	0.03%
2022/06/21	0	0.00	2	207.75	211.00	-2	3,831	-0.05%
2022/06/20	0	0.00	2	202.75	203.00	-2	3,800	-0.05%
2022/06/17	0.1	206.00	0	0.00	203.00	0.1	3,753	0.00%
2022/06/16	7	222.57	1	212.50	212.00	6	3,709	0.16%
2022/06/15	1	216.00	1	219.00	218.50	0	3,710	0.00%
2022/06/14	8	217.31	2	217.25	218.00	6	3,700	0.16%
2022/06/13	9	219.28	1	216.00	215.00	8	3,654	0.22%
2022/06/10	2	223.50	1	222.00	228.00	1	3,624	0.03%
2022/06/09	3	223.17	1	227.00	225.00	2	3,603	0.06%
2022/06/08	3	225.00	6	225.83	223.00	-3	3,583	-0.08%
2022/06/07	11	229.50	2	228.25	228.00	9	3,544	0.25%
2022/06/06	1	235.50	13.1	231.48	234.00	-12.1	3,492	-0.35%
2022/06/02	5	223.70	9	224.11	221.00	-4	3,334	-0.12%
2022/06/01	3	224.67	8.1	226.75	227.00	-5.1	3,312	-0.15%
2022/05/31	16	225.81	4	227.88	225.00	12	3,214	0.37%
2022/05/30	12	214.88	4	217.50	218.00	8	3,035	0.26%
2022/05/27	2.1	209.12	10	210.15	217.00	-8	2,889	-0.28%
2022/05/26	2	202.00	27	203.50	199.00	-25	2,781	-0.90%
2022/05/24	11	194.14	1	199.00	192.00	10	2,796	0.36%
2022/05/23	0	0.00	0	200.00	200.50	0	2,778	0.00%
2022/05/20	3	200.00	3	199.00	200.00	0	2,805	0.00%
2022/05/19	23.1	197.64	3	197.00	198.50	20.1	2,822	0.71%
2022/05/18	8	206.75	0	0.00	205.50	8	2,792	0.29%
2022/05/17	2	202.00	121	201.67	205.00	-119	2,753	-4.32%	大賣/鉅額交易
2022/05/11	1	195.00	0	0.00	194.00	1	2,891	0.03%
2022/05/09	1.1	194.05	0.1	195.50	193.50	1	2,914	0.03%
2022/05/06	1.1	197.15	1	194.00	198.50	0.1	2,896	0.00%
2022/05/04	0	193.00	0	0.00	193.50	0	2,809	0.00%
2022/05/03	2.1	193.57	1	197.00	195.00	1.1	2,752	0.04%
2022/04/29	124.1	197.61	1	203.50	195.50	123.1	2,666	4.61%	大買/鉅額交易
2022/04/28	0	0.00	1	212.50	211.00	-1	2,515	-0.04%
2022/04/27	0.1	212.73	1.1	207.64	214.00	-1	2,511	-0.04%
2022/04/26	1	220.00	1	218.00	217.00	0	2,525	0.00%
2022/04/25	0	222.00	6.1	220.85	221.50	-6.1	2,546	-0.24%
2022/04/22	0.1	228.00	0	0.00	226.00	0.1	2,586	0.00%
2022/04/21	0	0.00	0.1	232.00	233.00	-0.1	2,559	0.00%
2022/04/20	1	228.50	0	0.00	228.00	1	2,561	0.04%
2022/04/19	1	229.00	0	0.00	228.50	1	2,616	0.04%
2022/04/18	1	226.00	2	226.00	226.00	-1	2,646	-0.04%
2022/04/15	3.1	230.19	0	0.00	230.00	3.1	2,669	0.12%
2022/04/14	6	233.83	2	231.00	230.00	4	2,728	0.15%
2022/04/13	1	235.00	0	0.00	237.50	1	2,765	0.04%
2022/04/12	0	0.00	1	230.00	231.00	-1	2,835	-0.04%
2022/04/11	0.1	232.74	12	233.38	233.00	-11.9	2,837	-0.42%
2022/04/08	2	243.25	1	244.00	240.50	1	2,810	0.04%
2022/04/07	1.2	249.49	2	245.50	243.00	-0.8	2,792	-0.03%
2022/04/06	3.1	258.00	2	257.75	258.00	1.1	2,719	0.04%
2022/04/01	4	259.13	7.3	257.59	263.00	-3.2	2,668	-0.12%
2022/03/31	2	265.51	0	0.00	266.00	2	2,618	0.08%
2022/03/30	5.1	268.49	1	268.00	271.50	4.1	2,593	0.16%
2022/03/29	0	0.00	1	281.00	282.00	-1	2,519	-0.04%
2022/03/28	7.1	274.63	1	275.50	276.50	6.1	2,536	0.24%
2022/03/25	259.5	280.90	260	284.43	280.50	-0.5	2,552	-0.02%	大買/大賣/
2022/03/23	1.1	294.02	0	0.00	292.50	1.1	2,546	0.04%
2022/03/22	1	293.00	0	0.00	292.50	1	2,582	0.04%
2022/03/21	1	293.00	0	0.00	291.50	1	2,668	0.04%
2022/03/18	0.1	290.50	1	291.00	292.50	-1	2,737	-0.03%
2022/03/17	0	0.00	1	294.00	296.50	-1	2,857	-0.03%
2022/03/15	1.1	286.83	0.4	285.50	285.50	0.8	3,040	0.03%
2022/03/14	0.1	289.50	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	1.1	289.09	0	0.00	290.50	1.1	3,074	0.04%
2022/03/10	1	296.00	0	0.00	295.50	1	3,066	0.03%
2022/03/09	1.1	286.05	0	0.00	286.50	1.1	3,078	0.04%
2022/03/08	2.1	295.00	2	288.50	286.00	0.1	3,107	0.00%
2022/03/07	0	293.22	0	0.00	292.50	0	3,105	0.00%
2022/03/04	0.2	306.33	0	0.00	303.00	0.2	3,178	0.00%
2022/03/03	1.1	313.77	0	0.00	310.50	1.1	3,325	0.03%
2022/03/02	0	0.00	1	307.00	309.50	-1	3,340	-0.03%
2022/02/25	1	303.51	0	0.00	302.00	1	3,351	0.03%
2022/02/24	1.2	302.52	1	306.00	302.50	0.2	3,345	0.00%
2022/02/23	1	310.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	2.1	310.17	0.1	308.50	310.00	2	3,353	0.06%
2022/02/18	1.1	315.04	0	0.00	316.00	1.1	3,386	0.03%
2022/02/17	0.1	318.17	2.1	319.55	318.00	-2	3,428	-0.06%
2022/02/16	7	314.86	7	314.43	316.00	0	3,422	0.00%
2022/02/15	1.2	310.78	0	0.00	308.00	1.2	3,405	0.03%
2022/02/14	2.1	308.20	1	314.00	312.50	1.1	3,376	0.03%
2022/02/11	6.3	329.67	1	319.50	320.00	5.3	3,274	0.16%
2022/02/10	2	337.00	2.1	340.19	341.00	-0.1	3,178	0.00%
2022/02/09	1	340.00	0	0.00	344.00	1	3,185	0.03%
2022/02/08	1	343.00	0	0.00	343.00	1	3,174	0.03%
2022/02/07	2	334.50	1	335.00	335.50	1	3,219	0.03%
2022/01/26	5	334.00	5	333.70	335.50	0	3,278	0.00%
2022/01/25	2	342.00	2	336.00	336.00	0	3,345	0.00%
2022/01/24	1	332.94	1	339.00	343.50	0	3,423	0.00%
2022/01/21	0	0.00	1	340.00	338.50	-1	3,748	-0.03%
2022/01/19	1.1	336.96	1	335.00	333.00	0.1	3,853	0.00%
2022/01/18	0	0.00	1	346.00	344.50	-1	3,822	-0.03%
2022/01/17	1	338.00	1	336.50	340.50	0	3,781	0.00%
2022/01/14	1.1	330.48	0	0.00	331.00	1.1	3,745	0.03%
2022/01/13	4	337.00	0	0.00	336.00	4	3,734	0.11%
2022/01/12	3	332.00	2	334.50	337.00	1	3,739	0.03%
2022/01/11	1	344.00	4	342.13	343.00	-3	3,665	-0.08%
2022/01/10	3	350.17	2	345.50	354.50	1	3,617	0.03%
2022/01/07	8	358.88	0	0.00	355.00	8	3,593	0.22%
2022/01/06	7	375.64	5	376.00	375.00	2	3,528	0.06%
2022/01/05	0	0.00	6	385.41	385.50	-6	3,486	-0.17%
2022/01/04	3	375.33	4	375.63	379.50	-1	3,406	-0.03%
2022/01/03	1	371.50	1	375.50	372.00	0	3,396	0.00%
2021/12/30	0.1	376.00	2	376.25	374.50	-1.9	3,401	-0.06%
2021/12/29	1	373.00	0	0.00	371.00	1	3,393	0.03%
2021/12/28	2	371.50	0	0.00	371.50	2	3,407	0.06%
2021/12/24	0.2	372.00	0	0.00	370.00	0.2	3,423	0.01%
2021/12/23	1	375.00	0	0.00	372.50	1	3,422	0.03%
2021/12/22	2	377.25	0	0.00	376.00	2	3,471	0.06%
2021/12/21	3	371.17	2	374.00	380.00	1	3,471	0.03%
2021/12/20	6	367.42	1.4	374.14	367.00	4.6	3,446	0.13%
2021/12/17	0.4	374.50	8	375.38	376.00	-7.6	3,419	-0.22%
2021/12/16	1	384.46	3.1	385.12	383.00	-2	3,391	-0.06%
2021/12/15	4.1	383.04	5	384.40	380.50	-0.9	3,368	-0.03%
2021/12/14	4	384.00	3.1	383.79	385.00	0.9	3,329	0.03%
2021/12/13	3.1	385.35	63.2	380.23	382.50	-60.1	3,263	-1.84%
2021/12/10	6	370.83	5.2	373.76	374.00	0.8	3,130	0.03%
2021/12/09	9	368.35	14	369.86	377.00	-5	3,055	-0.16%
2021/12/08	1.1	363.82	2	362.00	362.00	-0.9	2,991	-0.03%
2021/12/07	0	359.50	0.1	359.50	362.00	-0.1	2,961	0.00%
2021/12/03	1	352.50	1	356.00	355.50	0	2,979	0.00%
2021/12/02	2.1	349.74	0	0.00	352.00	2.1	3,000	0.07%
2021/12/01	3	355.67	1	356.50	358.00	2	3,036	0.07%
2021/11/30	4	365.25	3	368.83	362.50	1	3,072	0.03%
2021/11/29	2	363.75	26.2	361.54	364.50	-24.2	3,017	-0.80%
2021/11/26	1	345.00	12	342.09	340.50	-11	2,913	-0.38%
2021/11/25	2	353.75	0	354.50	351.00	2	2,917	0.07%
2021/11/24	2	356.25	7	359.21	356.00	-5	2,905	-0.17%
2021/11/23	1	354.51	0	0.00	353.50	1	2,883	0.04%
2021/11/19	1.1	350.70	2	353.75	351.50	-0.9	2,886	-0.03%
2021/11/18	1	359.00	0	0.00	352.50	1	2,902	0.03%
2021/11/17	4	364.25	3	362.67	361.00	1	2,905	0.03%
2021/11/16	5	361.60	1	360.00	357.50	4	2,909	0.14%
2021/11/12	1	351.50	1	353.50	349.50	0	2,922	0.00%
2021/11/11	0	0.00	0.3	350.50	348.00	-0.3	2,935	-0.01%
2021/11/09	0.1	349.00	0	0.00	349.00	0.1	3,001	0.00%
2021/11/08	3.1	349.29	0	0.00	347.00	3.1	3,013	0.10%
2021/11/05	0	0.00	1	354.50	356.00	-1	2,990	-0.03%
2021/11/04	3.1	355.26	0	0.00	354.00	3.1	2,994	0.10%
2021/11/03	0	0.00	7	356.50	358.00	-7	2,962	-0.24%
2021/11/02	1	351.49	2	346.50	346.50	-1	2,937	-0.03%
2021/11/01	5.2	358.25	3.1	357.60	358.50	2.1	2,913	0.07%
2021/10/29	5	353.00	23.7	352.18	357.50	-18.7	2,823	-0.66%
2021/10/28	19	325.76	8	325.75	325.00	11	2,515	0.44%
2021/10/27	8	324.63	7	322.43	329.00	1	2,537	0.04%
2021/10/25	40	300.38	20	299.75	300.00	20	2,643	0.76%
2021/10/22	21	304.33	1	305.00	305.00	20	2,734	0.73%
2021/10/21	20	300.75	0	0.00	300.50	20	2,778	0.72%
2021/10/20	0.1	304.00	0	0.00	302.00	0.1	2,827	0.00%
2021/10/19	0.1	302.24	0	0.00	300.00	0.1	2,846	0.00%
2021/10/13	0	299.00	1	297.00	295.50	-1	2,955	-0.03%
2021/10/05	2.1	293.50	3	294.50	299.50	-0.9	3,278	-0.03%
2021/10/01	1.1	305.82	0	0.00	303.50	1.1	3,343	0.03%
2021/09/30	2	302.50	4	307.25	310.00	-2	3,377	-0.06%
2021/09/29	7	303.86	1	300.50	301.50	6	3,393	0.18%
2021/09/28	1.1	314.60	0	0.00	314.50	1.1	3,384	0.03%
2021/09/27	1	327.50	1.1	324.00	323.50	-0.1	3,394	0.00%
2021/09/22	1	316.00	0	0.00	319.50	1	3,575	0.03%
2021/09/17	0	0.00	1	321.00	323.50	-1	3,712	-0.03%
2021/09/16	0	0.00	0.1	319.00	317.00	-0.1	3,697	0.00%
2021/09/15	1	316.04	0	0.00	316.00	1	3,745	0.03%
2021/09/14	0.1	321.50	0	0.00	320.50	0.1	3,785	0.00%
2021/09/13	2	320.00	11	320.86	319.00	-9	3,835	-0.23%
2021/09/09	2	328.00	0	0.00	327.50	2	3,861	0.05%
2021/09/08	2	329.25	0	0.00	326.50	2	3,895	0.05%
2021/09/07	4	344.88	0	0.00	339.00	4	3,929	0.10%
2021/09/06	3	354.67	6	358.50	355.00	-3	3,984	-0.08%
2021/09/03	1	352.00	2	349.75	351.00	-1	4,103	-0.02%
2021/09/02	6	342.00	6	343.67	340.00	0	4,294	0.00%
2021/09/01	2	339.50	3	340.00	344.00	-1	4,272	-0.02%
2021/08/31	1	329.00	5	330.10	330.50	-4	4,243	-0.09%
2021/08/30	5	327.00	1	327.50	327.50	4	4,231	0.09%
2021/08/27	1	326.00	1	325.50	325.00	0	4,231	0.00%
2021/08/26	3	327.33	1	325.00	326.00	2	4,241	0.05%
2021/08/24	1.1	323.98	2	319.50	319.50	-1	4,280	-0.02%
2021/08/23	1.2	321.65	1	320.50	321.00	0.2	4,264	0.00%
2021/08/20	2.1	314.45	1	310.00	310.00	1.1	4,262	0.02%
2021/08/19	0	0.00	1	323.00	324.50	-1	4,276	-0.02%
2021/08/18	1	327.00	1	328.00	328.00	0	4,304	0.00%
2021/08/17	0	0.00	1	325.00	319.50	-1	4,320	-0.02%
2021/08/16	1.1	322.27	3	321.00	321.00	-1.9	4,328	-0.04%
2021/08/13	2.3	333.66	0	0.00	331.50	2.3	4,375	0.05%
2021/08/12	2	341.50	2	343.50	343.50	0	4,419	0.00%
2021/08/11	2	335.00	0	0.00	335.50	2	4,443	0.05%
2021/08/10	1	339.50	1	338.00	337.00	0	4,482	0.00%
2021/08/06	2	347.75	0	0.00	348.50	2	4,603	0.04%
2021/08/05	1	347.00	3	349.83	350.00	-2	4,629	-0.04%
2021/08/03	2.2	338.61	0	0.00	336.50	2.2	4,743	0.05%
2021/08/02	1	337.50	1	338.52	338.50	0	4,717	0.00%
2021/07/30	1	356.99	1	355.00	346.00	0	4,676	0.00%
2021/07/29	6.1	347.37	1	343.00	347.50	5.1	4,532	0.11%
2021/07/28	4.1	340.61	0	0.00	344.50	4.1	4,562	0.09%
2021/07/27	2.2	357.52	0	0.00	356.00	2.2	4,648	0.05%
2021/07/26	10	364.35	6	364.58	363.00	4	4,752	0.08%
2021/07/23	2	371.50	0.1	375.50	370.00	1.9	4,753	0.04%
2021/07/22	10	372.50	2	372.50	372.50	8	4,756	0.17%
2021/07/21	11	380.27	1.3	376.08	376.00	9.7	4,725	0.21%
2021/07/20	13	378.15	3	380.50	375.00	10	4,741	0.21%
2021/07/19	5	382.80	11	385.14	381.50	-6	4,715	-0.13%
2021/07/16	3.1	390.27	0.3	389.40	390.00	2.9	4,728	0.06%
2021/07/15	11.2	397.22	8.1	394.00	392.50	3.1	4,731	0.07%
2021/07/14	2	383.75	12	391.29	395.00	-10	4,677	-0.21%
2021/07/13	3	387.17	4.2	382.64	381.00	-1.2	4,599	-0.03%
2021/07/12	2	378.00	6	380.25	381.00	-4	4,558	-0.09%
2021/07/09	6.2	365.31	1	370.00	370.00	5.2	4,501	0.12%
2021/07/08	7	369.14	0.1	371.00	370.00	7	4,514	0.15%
2021/07/07	3.2	369.05	3.1	370.81	371.00	0	4,520	0.00%
2021/07/06	2.3	378.90	1	376.00	376.00	1.3	4,489	0.03%
2021/07/05	1	383.00	4.6	380.33	382.00	-3.6	4,512	-0.08%
2021/07/02	1	373.00	0.1	365.00	374.50	0.9	4,491	0.02%
2021/07/01	0.1	369.11	4	372.63	366.00	-3.9	4,530	-0.09%
2021/06/30	7.1	381.06	9	383.06	375.00	-2	4,535	-0.04%
2021/06/29	4.2	379.96	3.3	378.64	375.00	0.9	4,487	0.02%
2021/06/28	11.1	376.33	30.1	373.81	380.00	-19.1	4,418	-0.43%
2021/06/25	10	368.50	0	0.00	364.00	10	4,310	0.23%
2021/06/23	3.1	373.45	0.1	372.50	373.50	3.1	4,387	0.07%
2021/06/22	1.1	368.62	9	369.73	368.00	-8	4,348	-0.18%
2021/06/21	0	0.00	3	363.00	363.00	-3	4,326	-0.07%
2021/06/18	6.1	370.56	5	369.60	364.00	1.1	4,329	0.02%
2021/06/17	20	365.93	1	367.50	369.00	19	4,306	0.44%
2021/06/16	2.1	368.21	1.1	364.52	364.50	1.1	4,289	0.02%
2021/06/15	4.1	374.67	3	376.00	376.00	1.1	4,251	0.02%
2021/06/11	258	362.70	265.1	373.32	373.50	-7.1	4,181	-0.17%	大買/大賣/
2021/06/10	8.1	354.40	9.1	356.71	358.00	-1	4,006	-0.02%
2021/06/09	2	334.25	4	334.00	332.00	-2	3,776	-0.05%
2021/06/08	1	330.50	1	330.00	330.00	0	3,876	0.00%
2021/06/07	1	325.50	0	0.00	325.00	1	3,889	0.03%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	1.1	326.09	1	327.50	327.00	0.1	3,992	0.00%
2021/06/01	6.1	328.72	8	330.44	329.00	-1.9	4,099	-0.05%
2021/05/31	10.1	324.91	9	327.50	326.00	1.1	4,147	0.03%
2021/05/28	2	325.25	0	0.00	326.00	2	4,201	0.05%
2021/05/27	7	318.50	7	320.64	321.00	0	4,277	0.00%
2021/05/26	16	326.63	70	325.68	323.00	-54	4,298	-1.26%
2021/05/25	63	329.33	7.2	326.05	328.00	55.8	4,318	1.29%
2021/05/24	1	304.00	21	304.34	312.50	-20	4,372	-0.46%
2021/05/21	8	302.88	9	306.78	307.50	-1	4,449	-0.02%
2021/05/20	16.2	305.89	13	300.50	299.00	3.2	4,524	0.07%
2021/05/19	10	307.05	10	308.85	314.00	0	4,618	0.00%
2021/05/18	6	305.58	7	310.99	314.00	-1	4,656	-0.02%
2021/05/17	2	292.98	10.2	298.31	300.00	-8.2	4,788	-0.17%
2021/05/14	3.1	307.24	1	301.45	302.50	2.1	4,979	0.04%
2021/05/13	12.5	330.22	6	326.08	322.50	6.5	5,298	0.12%
2021/05/12	4	323.25	22.7	317.30	328.50	-18.7	5,329	-0.35%
2021/05/11	6.1	323.75	9	324.50	322.50	-3	5,286	-0.06%
2021/05/10	2	335.25	0.2	335.00	338.50	1.8	5,285	0.03%
2021/05/07	12.1	333.30	5.2	336.62	337.50	6.9	5,327	0.13%
2021/05/06	0	0.00	2	326.25	326.00	-2	5,365	-0.04%
2021/05/05	3.2	323.58	4	328.38	326.00	-0.8	5,423	-0.02%
2021/05/04	9	328.50	1.5	322.83	322.00	7.5	5,473	0.14%
2021/05/03	4.1	337.87	4	347.38	350.00	0.1	5,365	0.00%
2021/04/29	8	370.31	2.1	369.81	366.50	5.9	5,312	0.11%
2021/04/28	4	365.89	1	365.50	365.00	3	5,387	0.06%
2021/04/27	1.1	370.55	0	371.75	370.50	1.1	5,591	0.02%
2021/04/26	1	368.59	0.1	370.50	372.00	1	5,676	0.02%
2021/04/23	0	0.00	2	370.51	372.00	-2	5,735	-0.04%
2021/04/22	2.1	369.04	1.3	370.93	367.50	0.8	5,873	0.01%
2021/04/21	1.1	378.79	0	0.00	371.50	1.1	6,144	0.02%
2021/04/20	2	380.25	2	381.00	381.00	0	6,408	0.00%
2021/04/19	1	380.49	0.1	380.00	379.50	0.9	6,503	0.01%
2021/04/16	2.1	384.23	3	381.67	383.00	-1	6,764	-0.01%
2021/04/15	1	372.50	0.2	372.00	376.50	0.8	6,849	0.01%
2021/04/14	1.1	368.52	2	371.00	369.50	-0.9	7,039	-0.01%
2021/04/13	2.3	378.59	3	378.33	375.50	-0.7	7,131	-0.01%
2021/04/12	0.1	380.50	1	380.00	381.50	-0.9	7,168	-0.01%
2021/04/09	3	380.67	5	379.70	379.00	-2	7,375	-0.03%
2021/04/08	4.1	384.01	6	383.83	385.50	-1.9	7,377	-0.03%
2021/04/07	5	388.09	1	384.00	384.50	4	7,368	0.05%
2021/04/06	3.1	394.18	2.2	390.14	390.00	0.9	7,314	0.01%
2021/04/01	4.2	390.88	2	396.00	389.50	2.2	7,298	0.03%
2021/03/31	2	393.50	1.3	391.37	391.00	0.7	7,273	0.01%
2021/03/30	5	391.40	4	393.00	395.00	1	7,251	0.01%
2021/03/29	15.5	395.92	7	394.86	390.50	8.5	7,230	0.12%
2021/03/26	11.2	393.48	7	396.64	397.00	4.2	7,177	0.06%
2021/03/25	2	385.00	2	385.75	386.00	0	7,131	0.00%
2021/03/24	1	389.00	1	384.00	384.00	0	7,141	0.00%
2021/03/23	0	0.00	1.1	384.86	385.00	-1.1	7,115	-0.02%
2021/03/22	1	385.00	2	381.75	384.00	-1	7,134	-0.01%
2021/03/19	2.3	380.56	10	379.85	380.00	-7.7	7,152	-0.11%
2021/03/18	5	388.60	0	0.00	384.50	5	7,251	0.07%
2021/03/17	1	392.00	1.1	389.68	389.50	-0.1	7,331	0.00%
2021/03/16	2.1	391.48	3.1	390.18	389.50	-1	7,354	-0.01%
2021/03/15	1	391.50	1	392.50	392.00	0	7,417	0.00%
2021/03/12	11	396.64	7.2	395.79	393.50	3.8	7,427	0.05%
2021/03/11	1	385.00	7	385.64	386.50	-6	7,369	-0.08%
2021/03/10	1	379.50	5	382.00	381.00	-4	7,382	-0.05%
2021/03/09	4.1	375.56	16	374.28	375.50	-11.9	7,422	-0.16%
2021/03/08	1	382.00	7	381.00	380.00	-6	7,506	-0.08%
2021/03/05	2.1	367.00	2	362.26	371.00	0.1	7,430	0.00%
2021/03/04	2.1	370.66	2.3	367.49	369.00	-0.2	7,423	0.00%
2021/03/03	3	370.50	7.1	374.44	380.50	-4.1	7,351	-0.06%
2021/03/02	8.2	376.79	1.1	374.82	371.50	7	7,307	0.10%
2021/02/26	8.3	381.31	1	385.00	380.50	7.3	7,252	0.10%
2021/02/25	6.2	399.84	3	400.83	393.00	3.2	7,230	0.04%
2021/02/24	4	405.50	18.1	401.50	400.50	-14.1	7,278	-0.19%
2021/02/23	9.2	408.96	1	405.50	406.50	8.2	7,217	0.11%
2021/02/22	9.4	411.63	7	412.64	413.50	2.4	7,196	0.03%
2021/02/19	38.2	389.91	19	394.13	398.00	19.2	7,124	0.27%
2021/02/18	9	380.17	2.1	380.51	381.00	6.9	7,100	0.10%
2021/02/17	11.1	379.25	2.2	382.39	379.50	8.9	7,226	0.12%
2021/02/05	10.6	375.78	3	378.50	370.50	7.6	7,066	0.11%
2021/02/04	23.5	388.08	6	388.25	388.00	17.5	6,827	0.26%
2021/02/03	3	435.00	1	428.00	425.50	2	6,458	0.03%
2021/02/02	3	431.17	4	436.63	434.50	-1	6,391	-0.02%
2021/02/01	1	418.00	3	416.17	420.50	-2	6,381	-0.03%
2021/01/29	2	423.09	1	423.50	414.00	1	6,363	0.02%
2021/01/28	1.1	418.45	1	422.50	418.00	0.1	6,359	0.00%
2021/01/27	1	437.00	1	437.50	435.00	0	6,321	0.00%
2021/01/26	5.1	443.47	7	437.00	435.00	-1.9	6,263	-0.03%
2021/01/25	2	461.50	1.1	457.55	451.00	1	6,183	0.02%
2021/01/22	5.1	460.72	23.1	459.16	457.50	-18	6,156	-0.29%
2021/01/21	5.2	457.97	3	457.67	458.00	2.2	6,176	0.04%
2021/01/20	14	449.76	20.1	452.21	446.00	-6.1	6,149	-0.10%
2021/01/19	20	428.48	1	439.00	445.00	19	5,938	0.32%
2021/01/18	3	422.50	3	422.17	424.50	0	5,865	0.00%
2021/01/15	9	428.67	12.1	423.60	419.50	-3.1	5,817	-0.05%
2021/01/14	18.2	434.85	72	424.65	424.00	-53.8	5,717	-0.94%
2021/01/13	415	422.55	356	422.28	423.50	59	5,467	1.08%	大買/大賣/
2021/01/12	7	388.50	13	388.00	385.00	-6	5,281	-0.11%
2021/01/11	227	398.84	264.2	398.45	394.00	-37.2	5,196	-0.72%	大買/大賣/
2021/01/08	8	354.68	17	351.85	363.00	-9	4,960	-0.18%
2021/01/07	34.1	354.60	15	355.40	355.00	19.1	4,890	0.39%
2021/01/06	10	375.25	8	378.68	371.00	2	4,831	0.04%
2021/01/05	2	367.25	15	368.63	369.00	-13	4,874	-0.27%
2021/01/04	37	368.49	58	369.12	364.50	-21	5,050	-0.42%
2020/12/31	24	348.40	5	349.50	346.00	19	4,850	0.39%
2020/12/30	2	342.50	0	0.00	344.00	2	4,814	0.04%
2020/12/29	2	346.00	1	348.50	345.50	1	4,815	0.02%
2020/12/28	0	0.00	1	349.00	344.50	-1	4,809	-0.02%
2020/12/25	2	343.50	2	348.00	344.00	0	4,793	0.00%
2020/12/23	2	349.50	0	0.00	348.50	2	4,814	0.04%
2020/12/22	0	0.00	4	347.13	342.50	-4	4,845	-0.08%
2020/12/21	1	341.50	8	346.31	348.00	-7	4,870	-0.14%
2020/12/18	7	341.21	2	341.50	343.00	5	4,866	0.10%
2020/12/17	3	341.50	0	0.00	341.50	3	4,892	0.06%
2020/12/16	0	0.00	9	344.89	346.00	-9	4,918	-0.18%
2020/12/15	1	338.50	2	340.50	340.50	-1	4,891	-0.02%
2020/12/14	19	349.42	4	342.13	337.50	15	4,897	0.31%
2020/12/11	2	338.50	1	344.50	339.00	1	4,832	0.02%
2020/12/10	3	350.33	1	351.00	350.00	2	4,778	0.04%
2020/12/09	1	353.50	16	352.59	358.00	-15	4,798	-0.31%
2020/12/08	0	0.00	7	341.36	345.00	-7	4,774	-0.15%
2020/12/07	6	341.25	1	339.00	340.00	5	4,827	0.10%
2020/12/04	2	348.00	0	0.00	347.50	2	4,786	0.04%
2020/12/03	5	349.39	2	347.75	350.00	3	4,756	0.06%
2020/12/02	5	349.40	6	344.25	347.00	-1	4,735	-0.02%
2020/12/01	1	333.50	1	335.50	336.50	0	4,650	0.00%
2020/11/30	1	334.00	10	337.40	335.00	-9	4,699	-0.19%
2020/11/27	4	332.25	0	0.00	333.00	4	4,671	0.09%
2020/11/26	0	0.00	1	333.50	331.50	-1	4,699	-0.02%
2020/11/25	13.1	332.16	29	332.66	329.00	-16	4,728	-0.34%
2020/11/24	2	334.25	15	336.13	337.00	-13	4,750	-0.27%
2020/11/23	42	339.81	32	341.06	334.50	10	4,819	0.21%
2020/11/20	11	336.91	14	336.36	338.00	-3	4,863	-0.06%
2020/11/19	3	334.83	14	335.43	336.00	-11	4,921	-0.22%
2020/11/18	17	333.29	8	332.00	334.50	9	4,929	0.18%
2020/11/17	31	330.77	6	337.33	327.00	25	4,936	0.51%
2020/11/16	11	331.50	20	331.28	332.00	-9	5,054	-0.18%
2020/11/13	2	314.50	0	0.00	318.50	2	4,944	0.04%
2020/11/12	1	314.50	0	0.00	314.00	1	5,113	0.02%
2020/11/10	3	318.33	1	319.00	315.00	2	5,088	0.04%
2020/11/09	3	320.00	1	322.00	321.00	2	5,127	0.04%
2020/11/06	5	318.90	3	317.00	314.00	2	5,152	0.04%
2020/11/05	0	0.00	10	313.10	316.00	-10	5,164	-0.19%
2020/11/04	3	306.83	1	308.00	310.00	2	5,164	0.04%
2020/11/03	1	304.50	0	0.00	306.00	1	5,201	0.02%
2020/11/02	2	301.79	3.6	302.67	302.50	-1.5	5,250	-0.03%
2020/10/30	4	308.00	1	311.00	311.00	3	5,242	0.06%
2020/10/29	9.1	309.46	4	310.25	309.50	5.1	5,309	0.10%
2020/10/28	0	0.00	8	319.44	319.50	-8	5,415	-0.15%
2020/10/27	1	314.00	2	312.00	314.50	-1	5,412	-0.02%
2020/10/26	5	313.60	1	313.00	310.50	4	5,480	0.07%
2020/10/23	1	312.00	1	314.00	312.00	0	5,715	0.00%
2020/10/22	1	309.00	1	310.50	310.00	0	5,896	0.00%
2020/10/21	2	317.50	2	316.75	314.50	0	5,982	0.00%
2020/10/20	5.6	314.82	5	315.60	315.50	0.6	6,028	0.01%
2020/10/19	0	0.00	2	312.75	310.00	-2	5,975	-0.03%
2020/10/16	2	309.00	1	313.50	309.00	1	5,999	0.02%
2020/10/15	4	312.88	1	317.00	313.50	3	6,078	0.05%
2020/10/14	3	320.67	15	315.80	314.50	-12	6,227	-0.19%
2020/10/13	2	315.00	16	316.66	317.50	-14	6,344	-0.22%
2020/10/12	1	309.00	12	305.58	310.00	-11	6,226	-0.18%
2020/10/08	3	288.17	1	291.50	289.50	2	6,091	0.03%
2020/10/07	2	285.00	0	0.00	285.00	2	6,154	0.03%
2020/10/06	1	291.00	0	0.00	288.50	1	6,195	0.02%
2020/10/05	2	289.50	12	287.67	288.50	-10	6,318	-0.16%
2020/09/29	0	0.00	2	288.00	288.50	-2	6,728	-0.03%
2020/09/25	9	282.11	7	282.36	278.00	2	7,068	0.03%
2020/09/24	3	292.17	2	288.00	287.00	1	7,096	0.01%
2020/09/23	2	293.25	0	0.00	297.50	2	7,090	0.03%
2020/09/22	10	296.50	2	294.25	292.50	8	7,152	0.11%
2020/09/18	10	301.00	1	302.50	302.50	9	7,237	0.12%
2020/09/17	1	304.00	0	0.00	299.50	1	7,280	0.01%
2020/09/16	1	302.50	6	304.08	303.00	-5	7,335	-0.07%
2020/09/15	0	0.00	3	300.17	298.50	-3	7,428	-0.04%
2020/09/14	1	299.50	3	298.83	297.00	-2	7,570	-0.03%
2020/09/11	4	294.25	4	292.88	295.00	0	7,641	0.00%
2020/09/10	4	293.75	9	292.67	289.50	-5	7,673	-0.07%
2020/09/09	1	282.50	4	287.00	287.50	-3	7,761	-0.04%
2020/09/08	0	0.00	10	287.50	287.00	-10	7,911	-0.13%
2020/09/07	5	288.80	4	286.00	285.50	1	8,049	0.01%
2020/09/04	9	290.17	3	286.00	292.00	6	8,172	0.07%
2020/09/03	3	290.17	3	289.67	287.50	0	8,358	0.00%
2020/09/02	2	288.50	22	289.52	291.00	-20	8,352	-0.24%
2020/09/01	1	287.50	2	288.00	288.50	-1	8,549	-0.01%
2020/08/31	4	290.25	24	291.79	286.00	-20	8,586	-0.23%
2020/08/28	6	291.33	15	290.83	291.00	-9	8,624	-0.10%
2020/08/27	4	292.63	7	294.71	296.00	-3	8,689	-0.03%
2020/08/26	34	288.47	4	288.75	290.50	30	8,739	0.34%
2020/08/25	4	273.88	5	277.30	280.00	-1	8,704	-0.01%
2020/08/24	0	0.00	2	271.00	275.00	-2	8,806	-0.02%
2020/08/21	3	265.50	0	0.00	266.00	3	8,783	0.03%
2020/08/20	18	262.11	4	257.88	260.00	14	8,803	0.16%
2020/08/18	9	287.33	5	286.50	284.50	4	8,670	0.05%
2020/08/13	11	300.91	1	299.50	299.50	10	8,922	0.11%
2020/08/12	2	297.25	2.2	296.49	303.00	-0.2	9,009	0.00%
2020/08/11	0	0.00	2	298.00	294.00	-2	9,200	-0.02%
2020/08/10	1	297.00	21	296.50	298.00	-20	9,239	-0.22%
2020/08/07	12	302.50	1	303.50	303.50	11	9,257	0.12%
2020/08/06	4	305.00	0	0.00	302.50	4	9,324	0.04%
2020/08/05	7	304.43	12	305.92	304.50	-5	9,388	-0.05%
2020/08/04	3	302.67	7	305.57	302.00	-4	9,594	-0.04%
2020/08/03	31	300.92	0	0.00	299.00	31	9,723	0.32%
2020/07/31	4	317.00	1.2	317.65	317.00	2.9	9,641	0.03%
2020/07/29	38	320.18	22.6	315.26	318.50	15.4	9,633	0.16%
2020/07/28	3	349.33	10	346.15	334.00	-7	9,465	-0.07%
2020/07/27	3.6	337.61	6	333.92	339.00	-2.4	9,463	-0.03%
2020/07/24	0	0.00	1.2	326.83	321.00	-1.2	9,566	-0.01%
2020/07/21	27	329.65	13.5	326.46	330.50	13.5	9,809	0.14%
2020/07/20	24	323.06	0	0.00	317.50	24	9,774	0.25%
2020/07/17	1	321.50	11.3	327.92	331.00	-10.3	9,753	-0.11%
2020/07/16	2	321.00	0.2	316.00	315.00	1.8	9,581	0.02%
2020/07/15	2	312.00	1	327.50	311.50	1	9,571	0.01%
2020/07/14	0	0.00	6.1	314.73	321.50	-6.1	9,645	-0.06%
2020/07/13	2	315.75	4	318.00	319.00	-2	9,632	-0.02%
2020/07/10	13	314.88	3	314.83	311.50	10	9,654	0.10%
2020/07/09	6	329.58	15	331.10	326.00	-9	9,583	-0.09%
2020/07/08	144	325.11	127	318.35	326.00	17	9,438	0.18%	大買/大賣/
2020/07/07	40	305.31	39	311.54	306.00	1	9,258	0.01%
2020/07/06	3	305.17	39	303.71	306.00	-36	9,098	-0.40%
2020/07/03	3.1	295.45	3	295.00	293.00	0.1	9,016	0.00%
2020/07/02	1	292.00	0	0.00	292.00	1	9,058	0.01%
2020/07/01	3	295.50	10	296.00	292.50	-7	9,165	-0.08%
2020/06/30	1	297.00	12	298.71	299.00	-11	9,209	-0.12%
2020/06/29	2	292.75	2	294.50	291.00	0	9,242	0.00%
2020/06/24	20	297.53	11	299.05	295.00	9	9,271	0.10%
2020/06/23	9.1	301.15	12	300.42	299.00	-2.9	9,363	-0.03%
2020/06/22	25.1	306.04	4	305.63	305.00	21.1	9,378	0.22%
2020/06/19	5	296.90	19	298.45	297.00	-14	9,436	-0.15%
2020/06/18	11	292.82	13	295.15	291.50	-2	9,362	-0.02%
2020/06/17	1	291.50	1	293.00	293.50	0	9,370	0.00%
2020/06/16	3	296.00	11	293.77	296.50	-8	9,445	-0.08%
2020/06/15	41	291.00	7	289.21	283.00	34	9,512	0.36%
2020/06/12	73	281.65	8	287.38	289.00	65	9,518	0.68%
2020/06/11	15	289.27	48	291.95	288.50	-33	9,579	-0.34%
2020/06/10	29	290.09	104	290.78	294.50	-75	9,617	-0.78%	大賣/
2020/06/09	10	283.25	10	281.00	282.00	0	9,584	0.00%
2020/06/08	49.1	281.71	46	286.64	282.00	3.1	9,739	0.03%
2020/06/05	1.1	278.00	16	278.97	278.00	-14.9	9,588	-0.16%
2020/06/04	2	277.25	2	277.00	278.00	0	9,615	0.00%
2020/06/03	12	277.79	39	276.22	277.00	-27	9,657	-0.28%
2020/06/02	2	274.00	9	271.44	272.50	-7	9,590	-0.07%
2020/06/01	3	262.83	24	262.56	264.00	-21	9,515	-0.22%
2020/05/29	11	256.36	8	255.19	257.00	3	9,450	0.03%
2020/05/27	2	248.00	1	247.50	247.00	1	9,339	0.01%
2020/05/26	1	246.50	1	250.50	244.00	0	9,312	0.00%
2020/05/25	9	243.83	7	245.86	250.00	2	9,277	0.02%
2020/05/22	12	241.08	10	239.50	239.50	2	9,252	0.02%
2020/05/21	1	248.50	1	250.50	251.00	0	9,151	0.00%
2020/05/20	5	246.40	5	247.10	246.00	0	9,136	0.00%
2020/05/19	12	250.00	3	250.67	252.00	9	9,144	0.10%
2020/05/18	86	253.67	57	256.14	248.00	29	9,138	0.32%
2020/05/15	11	268.73	5	270.40	268.50	6	9,067	0.07%
2020/05/14	9	268.72	2	268.00	267.00	7	9,246	0.08%
2020/05/13	18	270.81	2	273.25	272.50	16	9,401	0.17%
2020/05/12	5	276.70	11	282.23	274.50	-6	9,597	-0.06%
2020/05/11	18	282.36	18	287.39	282.50	0	9,749	0.00%
2020/05/08	15	277.50	31	279.31	281.50	-16	9,658	-0.17%
2020/05/07	3	268.50	24	268.17	272.50	-21	9,485	-0.22%
2020/05/06	9	263.56	8	264.63	262.50	1	9,424	0.01%
2020/05/05	6	263.50	12	265.21	262.50	-6	9,461	-0.06%
2020/05/04	12	262.00	8	263.69	264.00	4	9,599	0.04%
2020/04/30	21	267.90	9	269.33	269.00	12	9,591	0.13%
2020/04/29	12	257.46	15	259.37	261.50	-3	9,507	-0.03%
2020/04/28	10	246.20	11	244.95	247.00	-1	9,371	-0.01%
2020/04/27	3	250.17	6	250.50	251.50	-3	9,332	-0.03%
2020/04/24	7	253.50	7	251.36	251.00	0	9,223	0.00%
2020/04/23	7	259.57	3	259.67	260.00	4	9,121	0.04%
2020/04/22	27	257.37	20	259.93	259.00	7	9,150	0.08%
2020/04/21	33	269.53	7	272.93	265.50	26	9,047	0.29%
2020/04/20	4	271.38	14	273.96	274.00	-10	9,040	-0.11%
2020/04/17	17	281.15	9	279.44	274.00	8	9,030	0.09%
2020/04/16	3	267.67	1	270.00	270.00	2	8,957	0.02%
2020/04/15	6	272.33	5	274.50	272.00	1	8,998	0.01%
2020/04/14	7	271.21	1	272.00	273.00	6	9,145	0.07%
2020/04/13	2	265.25	1	264.00	263.00	1	9,200	0.01%
2020/04/10	1	269.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	8	271.00	2	269.75	269.00	6	9,423	0.06%
2020/04/08	8	276.94	0	0.00	275.00	8	9,461	0.08%
2020/04/07	10	278.00	0	0.00	278.00	10	9,453	0.11%
2020/04/06	7	268.29	10	272.05	278.00	-3	9,400	-0.03%
2020/04/01	1	261.00	5	264.40	262.00	-4	9,386	-0.04%
2020/03/31	5	262.60	9	264.28	263.50	-4	9,358	-0.04%
2020/03/30	7	257.79	1	256.50	260.50	6	9,283	0.06%
2020/03/27	1.1	257.23	2	257.75	254.50	-0.9	9,259	-0.01%
2020/03/26	10	250.40	11	254.45	256.00	-1	9,139	-0.01%
2020/03/25	3	256.50	14	255.00	256.50	-11	9,217	-0.12%
2020/03/24	4	241.50	2	237.00	242.50	2	9,130	0.02%
2020/03/23	1	212.00	3	217.33	222.50	-2	9,079	-0.02%
2020/03/20	7	214.86	3	211.67	215.00	4	9,071	0.04%
2020/03/19	5	200.20	7	198.36	195.50	-2	8,953	-0.02%
2020/03/18	2	218.25	5	223.00	217.00	-3	8,882	-0.03%
2020/03/17	8	232.38	7	234.64	219.00	1	8,936	0.01%
2020/03/16	7	249.14	4	242.88	236.00	3	8,824	0.03%
2020/03/13	4	242.50	9	231.72	249.50	-5	8,770	-0.06%
2020/03/12	36	251.24	43	239.59	238.00	-7	8,578	-0.08%
2020/03/11	12	273.00	10	269.05	264.00	2	8,451	0.02%
2020/03/10	27	268.37	24	272.06	273.50	3	8,562	0.04%
2020/03/09	21	276.45	15	278.80	274.50	6	8,710	0.07%
2020/03/06	10	287.00	12	288.04	288.50	-2	8,735	-0.02%
2020/03/05	12	285.50	18	286.86	290.00	-6	8,898	-0.07%
2020/03/04	2	279.00	1	282.00	279.50	1	8,940	0.01%
2020/03/03	2	278.00	2	279.75	277.50	0	8,979	0.00%
2020/03/02	8	266.69	9	268.56	272.50	-1	8,958	-0.01%
2020/02/27	3	280.17	0	0.00	273.50	3	8,954	0.03%
2020/02/26	1	283.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	6	286.25	2	286.75	286.50	4	8,915	0.04%
2020/02/24	15	280.83	3	281.67	285.50	12	8,919	0.13%
2020/02/21	9	284.33	17	287.65	283.00	-8	8,925	-0.09%
2020/02/20	4	286.88	12	287.46	289.50	-8	8,875	-0.09%
2020/02/19	22	283.73	9	282.06	280.50	13	8,745	0.15%
2020/02/18	27	289.20	29	283.28	280.00	-2	8,692	-0.02%
2020/02/17	93	294.81	90	296.83	291.00	3	8,523	0.04%
2020/02/14	34	308.53	19	309.92	307.00	15	8,304	0.18%
2020/02/13	59	320.17	57	320.22	315.50	2	8,115	0.02%
2020/02/12	13	307.88	20	310.98	316.00	-7	7,839	-0.09%
2020/02/11	2	298.25	12	299.04	302.00	-10	7,658	-0.13%
2020/02/10	5	290.90	4	288.75	290.50	1	7,652	0.01%
2020/02/07	3	293.67	3	293.17	293.50	0	7,716	0.00%
2020/02/06	2	294.25	2	292.50	295.00	0	7,813	0.00%
2020/02/05	5	290.40	12	287.38	292.50	-7	7,736	-0.09%
2020/02/04	1	274.50	3	275.67	275.00	-2	7,620	-0.03%
2020/02/03	2	271.00	4	273.63	270.50	-2	7,671	-0.03%
2020/01/31	2	279.00	7	281.29	282.00	-5	7,660	-0.07%
2020/01/30	3	277.00	5	276.90	275.50	-2	7,732	-0.03%
2020/01/20	3	285.17	1	286.50	286.00	2	7,977	0.03%
2020/01/17	2	285.00	2	286.75	285.50	0	8,044	0.00%
2020/01/16	28	284.29	29	282.28	284.50	-1	8,130	-0.01%
2020/01/15	3	289.17	4	290.75	288.00	-1	8,123	-0.01%
2020/01/14	4	287.88	7	289.14	288.00	-3	8,121	-0.04%
2020/01/13	3	283.50	13	286.46	285.00	-10	8,103	-0.12%
2020/01/10	38	278.76	37	284.49	286.50	1	8,123	0.01%
2020/01/09	5	281.90	5	281.80	284.50	0	8,179	0.00%
2020/01/08	11	280.32	2	276.00	275.00	9	8,426	0.11%
2020/01/07	3	285.00	4	285.50	288.00	-1	8,359	-0.01%
2020/01/06	18	287.08	1	290.50	285.00	17	8,408	0.20%
2020/01/03	11	300.86	5	295.80	295.00	6	8,387	0.07%
2020/01/02	5	304.20	7	301.64	305.00	-2	8,316	-0.02%
2019/12/31	5	296.40	1	294.50	294.00	4	8,276	0.05%
2019/12/30	2	299.00	0	0.00	297.50	2	8,278	0.02%
2019/12/27	10	303.40	10	305.25	298.50	0	8,317	0.00%
2019/12/26	4	297.13	8	299.69	300.00	-4	8,232	-0.05%
2019/12/25	6	293.92	2	294.75	295.00	4	8,188	0.05%
2019/12/24	4	291.13	4	292.88	293.50	0	8,252	0.00%
2019/12/23	1	286.50	2	286.00	288.00	-1	8,281	-0.01%
2019/12/20	4	284.75	41	284.04	283.00	-37	8,319	-0.44%
2019/12/19	8	294.44	6	294.67	291.50	2	8,349	0.02%
2019/12/18	3	299.33	1	299.50	301.00	2	8,266	0.02%
2019/12/17	51	301.82	12	302.21	300.50	39	8,325	0.47%
2019/12/16	5	296.00	10	297.20	295.50	-5	8,315	-0.06%
2019/12/13	16	298.78	15	302.50	296.00	1	8,740	0.01%
2019/12/12	26	297.13	15	294.70	298.00	11	8,808	0.12%
2019/12/11	5	286.00	7	286.50	286.00	-2	8,621	-0.02%
2019/12/10	6	285.17	1	287.00	285.00	5	8,648	0.06%
2019/12/09	1	295.50	3	294.17	294.50	-2	8,555	-0.02%
2019/12/06	6	292.42	5	293.00	290.00	1	8,608	0.01%
2019/12/05	9	290.61	7	291.43	292.00	2	8,593	0.02%
2019/12/04	129	283.81	126	289.37	282.00	3	8,496	0.04%	大買/大賣/
2019/12/03	6	296.00	7	293.00	291.00	-1	8,496	-0.01%
2019/12/02	3	291.17	4	293.13	298.00	-1	8,433	-0.01%
2019/11/29	9	303.00	4	303.50	302.50	5	8,333	0.06%
2019/11/28	1	306.00	0	0.00	306.00	1	8,233	0.01%
2019/11/27	2	315.50	4	314.50	315.00	-2	8,196	-0.02%
2019/11/26	5	311.30	4	312.50	311.50	1	8,258	0.01%
2019/11/22	6	310.08	17	310.62	305.50	-11	8,450	-0.13%
2019/11/21	3	306.17	9	306.22	314.50	-6	8,476	-0.07%
2019/11/20	4	317.25	6	311.42	308.50	-2	8,492	-0.02%
2019/11/19	8	318.25	8	322.06	325.00	0	8,573	0.00%
2019/11/18	3	323.33	2	323.50	324.00	1	8,600	0.01%
2019/11/15	18	324.17	3	321.00	321.00	15	8,751	0.17%
2019/11/13	1	309.00	4	314.88	316.00	-3	8,857	-0.03%
2019/11/12	4	308.38	5	308.20	310.00	-1	8,971	-0.01%
2019/11/11	17	304.29	2	304.50	305.00	15	9,139	0.16%
2019/11/08	6	309.58	5	308.60	312.50	1	9,242	0.01%
2019/11/07	9	309.89	4	309.00	307.00	5	9,307	0.05%
2019/11/06	14	328.96	3	328.00	323.00	11	9,373	0.12%
2019/11/05	14	330.36	8	333.63	335.50	6	9,407	0.06%
2019/11/04	6	324.58	3	324.50	323.50	3	9,536	0.03%
2019/11/01	5	319.30	5	323.50	324.50	0	9,647	0.00%
2019/10/31	1	320.00	0	0.00	318.00	1	9,814	0.01%
2019/10/30	4	328.13	3.9	332.23	333.00	0.1	9,822	0.00%
2019/10/29	4	339.38	3	327.50	330.00	1	9,969	0.01%
2019/10/28	18	337.14	36	337.35	343.50	-18	10,054	-0.18%
2019/10/25	5	316.00	4	315.75	315.00	1	9,834	0.01%
2019/10/24	4	313.13	14	316.18	320.00	-10	9,891	-0.10%
2019/10/23	2	306.75	8	311.44	313.00	-6	9,982	-0.06%
2019/10/22	3	307.33	16	306.84	305.50	-13	10,155	-0.13%
2019/10/21	7	305.93	2	303.50	302.50	5	10,384	0.05%
2019/10/18	6	309.33	0	0.00	307.00	6	10,715	0.06%
2019/10/17	16	306.06	9	311.22	314.50	7	10,907	0.06%
2019/10/16	51	308.85	53	311.10	306.00	-2	10,850	-0.02%
2019/10/15	18	294.81	7	302.36	299.00	11	10,647	0.10%
2019/10/14	7	296.07	17	294.76	294.00	-10	10,584	-0.09%
2019/10/09	6	287.67	5	291.00	284.50	1	10,522	0.01%
2019/10/08	5	290.50	7	292.00	285.00	-2	10,511	-0.02%
2019/10/07	2	288.75	15	286.17	290.50	-13	10,610	-0.12%
2019/10/04	3	285.67	2	289.50	284.00	1	10,666	0.01%
2019/10/03	9	282.83	5	284.10	287.00	4	10,718	0.04%
2019/10/02	3	282.67	0	0.00	282.00	3	10,728	0.03%
2019/10/01	4	280.00	2	279.75	279.00	2	10,883	0.02%
2019/09/27	6	281.83	5	279.60	278.50	1	11,085	0.01%
2019/09/26	3	289.50	5	290.20	284.00	-2	11,160	-0.02%
2019/09/25	2	287.00	0	0.00	289.00	2	11,294	0.02%
2019/09/24	21	296.31	18	292.22	285.00	3	11,350	0.03%
2019/09/23	2	292.50	1	291.00	292.50	1	11,256	0.01%
2019/09/20	4	291.88	4	288.50	291.50	0	11,284	0.00%
2019/09/19	7	290.00	4	289.63	289.50	3	11,245	0.03%
2019/09/18	110	290.02	145	290.27	290.50	-35	11,228	-0.31%	大買/大賣/
2019/09/17	3	272.00	11	271.86	274.00	-8	10,850	-0.07%
2019/09/16	3	262.33	2	262.50	264.00	1	10,820	0.01%
2019/09/12	4	266.88	4	268.50	265.50	0	10,913	0.00%
2019/09/11	1	260.00	3	263.00	265.00	-2	11,178	-0.02%
2019/09/10	4	257.25	0	0.00	257.50	4	11,418	0.04%
2019/09/09	2	264.50	2	263.50	264.50	0	11,531	0.00%
2019/09/06	0	0.00	5	270.40	266.00	-5	11,785	-0.04%
2019/09/05	6	276.17	8	273.81	269.00	-2	11,818	-0.02%
2019/09/04	0	0.00	2	267.00	269.50	-2	11,793	-0.02%
2019/09/03	9	266.33	7	266.71	262.00	2	11,966	0.02%
2019/09/02	2	259.25	0	0.00	262.00	2	12,073	0.02%
2019/08/30	1	262.50	1	262.00	260.50	0	12,209	0.00%
2019/08/29	1	255.00	0	0.00	259.00	1	12,400	0.01%
2019/08/28	7	256.29	6	253.33	253.00	1	12,711	0.01%
2019/08/27	0	0.00	2.3	259.26	259.00	-2.3	12,796	-0.02%
2019/08/26	5	261.40	1	264.00	264.50	4	12,990	0.03%
2019/08/23	3	263.50	1	265.00	269.00	2	13,110	0.02%
2019/08/22	11	273.64	3	275.50	266.00	8	13,276	0.06%
2019/08/21	3	271.00	2	272.25	274.50	1	13,266	0.01%
2019/08/20	4	273.25	6	275.75	268.50	-2	13,378	-0.01%
2019/08/19	4	269.25	10	269.10	270.00	-6	13,476	-0.04%
2019/08/16	3	262.67	3	263.33	262.50	0	13,655	0.00%
2019/08/15	4	260.50	10	259.50	259.50	-6	14,022	-0.04%
2019/08/14	15	272.50	4	269.50	265.50	11	14,290	0.08%
2019/08/13	2	265.25	3	263.67	260.50	-1	14,414	-0.01%
2019/08/12	10	270.20	4	269.38	265.50	6	14,829	0.04%
2019/08/08	3	272.83	13	272.35	274.00	-10	14,978	-0.07%
2019/08/07	15	267.97	13	265.31	262.00	2	14,928	0.01%
2019/08/06	8.3	255.01	8	257.63	263.50	0.3	14,924	0.00%
2019/08/05	4	256.50	5	254.30	250.00	-1	14,769	-0.01%
2019/08/02	10	258.90	9	256.44	251.00	1	14,735	0.01%
2019/08/01	17	267.06	5	266.10	268.00	12	14,604	0.08%
2019/07/31	3	268.00	0	0.00	268.00	3	14,598	0.02%
2019/07/30	5	267.80	17	264.32	272.00	-12	14,394	-0.08%
2019/07/29	1	274.00	1	266.00	266.00	0	14,304	0.00%
2019/07/26	2	270.75	4	269.88	275.00	-2	14,248	-0.01%
2019/07/25	12	272.25	4	273.38	272.50	8	14,173	0.06%
2019/07/24	20	269.58	20	271.30	276.00	0	14,131	0.00%
2019/07/23	8	265.19	6	263.58	262.50	2	14,172	0.01%
2019/07/22	5	244.90	11	252.86	260.00	-6	14,277	-0.04%
2019/07/19	6	235.58	11	235.59	236.50	-5	13,962	-0.04%
2019/07/18	2	226.00	1	224.50	227.00	1	13,819	0.01%
2019/07/17	1	225.00	9	227.28	227.00	-8	13,893	-0.06%
2019/07/16	4	223.75	1	221.50	224.00	3	13,923	0.02%
2019/07/15	3	221.33	5	220.70	221.50	-2	14,157	-0.01%
2019/07/12	6	221.58	4	220.50	220.00	2	14,556	0.01%
2019/07/11	16	228.88	20	225.85	223.50	-4	14,620	-0.03%
2019/07/10	3	222.50	1	222.50	222.00	2	14,533	0.01%
2019/07/09	2	218.00	1	221.50	222.00	1	14,529	0.01%
2019/07/08	1	215.50	2	212.50	218.00	-1	14,503	-0.01%
2019/07/05	12	221.50	3	215.50	216.50	9	14,567	0.06%
2019/07/04	23	225.22	25	221.40	221.00	-2	14,438	-0.01%
2019/07/03	10	216.45	7	215.21	217.00	3	14,300	0.02%
2019/07/02	44	215.58	47	218.26	218.00	-3	14,320	-0.02%
2019/07/01	21	210.74	42	212.04	213.00	-21	14,185	-0.15%
2019/06/28	17	200.00	16	200.09	199.00	1	14,232	0.01%
2019/06/27	14	201.25	3	200.33	197.00	11	14,323	0.08%
2019/06/26	46	200.72	41	200.45	195.50	5	14,513	0.03%
2019/06/25	2	199.75	4	198.88	198.50	-2	14,654	-0.01%
2019/06/24	14	196.11	14	197.50	198.50	0	14,845	0.00%
2019/06/21	10	202.20	11	197.64	197.00	-1	14,913	-0.01%
2019/06/20	2	201.00	1	199.50	200.50	1	14,858	0.01%
2019/06/19	18	195.94	31	196.52	200.00	-13	14,992	-0.09%
2019/06/18	9	185.61	10	186.80	187.50	-1	14,709	-0.01%
2019/06/17	4	179.38	7	179.79	183.50	-3	14,636	-0.02%
2019/06/14	13	176.65	4	181.00	176.50	9	14,765	0.06%
2019/06/13	3	187.50	5	186.50	188.50	-2	14,969	-0.01%
2019/06/12	5	186.00	3	186.50	187.00	2	15,425	0.01%
2019/06/11	24	184.06	31	185.21	187.00	-7	15,519	-0.05%
2019/06/10	12	179.21	17	175.85	180.50	-5	15,322	-0.03%
2019/06/06	14	172.39	13	173.62	169.50	1	15,190	0.01%
2019/06/05	10	177.80	9	176.94	175.50	1	15,103	0.01%
2019/06/04	3	178.67	4	180.88	178.00	-1	15,102	-0.01%
2019/06/03	14	174.36	15	175.17	176.00	-1	14,898	-0.01%
2019/05/31	14	169.43	19	172.68	174.50	-5	14,748	-0.03%
2019/05/30	9	164.83	8	165.00	164.50	1	14,567	0.01%
2019/05/29	14	155.21	13	155.62	163.50	1	14,555	0.01%
2019/05/28	5	158.00	6	158.75	159.00	-1	14,412	-0.01%
2019/05/27	12	158.96	4	160.00	157.50	8	14,533	0.06%
2019/05/24	8	163.56	5	163.70	160.50	3	14,667	0.02%
2019/05/23	21	162.64	20	164.18	167.00	1	14,503	0.01%
2019/05/22	10	167.65	16	169.00	163.50	-6	14,386	-0.04%
2019/05/21	25	158.34	20	160.35	160.00	5	14,157	0.04%
2019/05/20	14	165.61	7	163.57	168.50	7	14,024	0.05%
2019/05/17	214	170.62	209	176.40	165.00	5	13,853	0.04%	大買/大賣/
2019/05/16	15	187.17	8	188.44	181.00	7	13,720	0.05%
2019/05/15	5	197.10	7	200.14	200.50	-2	13,730	-0.01%
2019/05/14	3	186.17	0	0.00	194.00	3	13,889	0.02%
2019/05/13	9	197.00	4	194.13	193.00	5	14,082	0.04%
2019/05/10	5	201.00	6	201.83	204.50	-1	14,213	-0.01%
2019/05/09	9	199.61	2	202.75	200.00	7	14,204	0.05%
2019/05/08	3	204.67	8	205.81	206.00	-5	14,171	-0.04%
2019/05/07	3	205.33	0	0.00	203.50	3	14,258	0.02%
2019/05/06	2	200.25	2	202.50	201.00	0	14,669	0.00%
2019/05/03	3	209.17	1	211.50	213.00	2	14,718	0.01%
2019/05/02	2	206.50	3	206.50	208.00	-1	14,752	-0.01%
2019/04/30	5	201.90	1	203.00	207.00	4	14,893	0.03%
2019/04/29	25	193.78	34	196.50	204.00	-9	15,028	-0.06%
2019/04/26	19	211.71	9	210.17	207.00	10	14,775	0.07%
2019/04/25	3	228.00	5	226.90	229.50	-2	14,433	-0.01%
2019/04/24	5	229.10	4	227.13	227.00	1	14,532	0.01%
2019/04/23	6	224.83	8	227.50	229.50	-2	14,473	-0.01%
2019/04/22	11	221.59	9	224.11	225.50	2	14,383	0.01%
2019/04/19	18	225.19	6	224.92	220.00	12	14,337	0.08%
2019/04/18	20	236.18	27	234.15	229.00	-7	14,102	-0.05%
2019/04/17	7	218.79	16	218.97	219.00	-9	13,675	-0.07%
2019/04/16	3	215.00	1	215.00	213.00	2	13,623	0.01%
2019/04/15	4	211.50	7	212.79	213.00	-3	13,594	-0.02%
2019/04/12	3	206.00	0	0.00	205.00	3	13,628	0.02%
2019/04/11	11	216.68	9	217.72	211.00	2	13,675	0.01%
2019/04/10	6	215.33	8	215.19	212.00	-2	13,565	-0.01%
2019/04/09	4	215.63	5	215.10	211.00	-1	13,622	-0.01%
2019/04/08	5	212.80	16	214.09	219.50	-11	13,591	-0.08%
2019/04/03	12	205.21	4	205.38	205.00	8	13,535	0.06%
2019/04/02	11	209.41	11	209.00	207.50	0	13,598	0.00%
2019/04/01	1	215.00	2	215.00	211.00	-1	13,493	-0.01%
2019/03/29	10	215.25	7	215.71	217.50	3	13,295	0.02%
2019/03/28	11	209.14	22	208.30	211.50	-11	13,237	-0.08%
2019/03/27	13	207.88	8	210.00	204.00	5	13,144	0.04%
2019/03/26	5	197.20	3	202.67	205.00	2	12,973	0.02%
2019/03/25	2	193.25	7	193.79	194.00	-5	13,026	-0.04%
2019/03/22	10	205.10	8	207.38	200.50	2	13,000	0.02%
2019/03/21	3	200.50	0	0.00	199.50	3	12,818	0.02%
2019/03/20	5	199.90	5	200.30	199.50	0	12,832	0.00%
2019/03/19	7	199.71	12	201.88	204.50	-5	12,748	-0.04%
2019/03/18	24	201.88	17	201.44	197.50	7	12,509	0.06%
2019/03/15	5	182.30	65	190.58	192.50	-60	12,094	-0.50%
2019/03/14	221	167.33	228	170.98	175.00	-7	11,692	-0.06%	大買/大賣/
2019/03/13	2	162.75	4	164.50	164.50	-2	11,596	-0.02%
2019/03/12	8	164.88	6	164.83	162.00	2	11,693	0.02%
2019/03/11	7	162.43	1	161.00	161.00	6	11,801	0.05%
2019/03/08	9	158.00	9	160.39	162.50	0	12,010	0.00%
2019/03/07	13	165.42	4	166.38	160.00	9	12,103	0.07%
2019/03/06	2	172.75	4	171.63	172.00	-2	12,101	-0.02%
2019/03/05	8	174.50	0	0.00	173.00	8	12,181	0.07%
2019/03/04	5	179.90	6	178.67	180.00	-1	12,413	-0.01%
2019/02/27	2	172.75	3	172.00	175.00	-1	12,395	-0.01%
2019/02/26	16	177.31	10	178.15	175.00	6	12,504	0.05%
2019/02/25	12	177.25	24	176.35	177.50	-12	12,357	-0.10%
2019/02/22	15	168.03	4	167.63	168.00	11	12,141	0.09%
2019/02/21	10	170.20	15	170.83	171.00	-5	12,142	-0.04%
2019/02/20	13	171.15	11	172.05	168.00	2	12,042	0.02%
2019/02/19	11	169.64	23	169.78	171.00	-12	11,894	-0.10%
2019/02/18	15	162.03	12	163.58	163.00	3	11,787	0.03%
2019/02/15	30	161.88	25	163.00	160.50	5	11,927	0.04%
2019/02/14	19	163.58	2	161.00	158.00	17	11,517	0.15%
2019/02/13	22	172.39	19	174.34	166.50	3	11,357	0.03%
2019/02/12	27	172.91	28	172.45	174.00	-1	11,184	-0.01%
2019/02/11	10	158.70	7	159.79	161.50	3	11,073	0.03%
2019/01/30	1	151.50	0	0.00	149.50	1	11,009	0.01%
2019/01/29	0	0.00	2	147.00	148.00	-2	11,194	-0.02%
2019/01/28	7	151.64	3	152.33	150.00	4	11,379	0.04%
2019/01/25	55	151.70	55	150.67	152.00	0	11,487	0.00%
2019/01/24	32	140.11	39	140.29	142.00	-7	11,255	-0.06%
2019/01/23	5	136.10	5	137.50	138.50	0	11,247	0.00%
2019/01/22	6	136.67	5	138.00	136.50	1	11,231	0.01%
2019/01/21	16	134.78	35	131.10	135.00	-19	11,220	-0.17%
2019/01/18	8	125.50	21	125.10	126.00	-13	11,252	-0.12%
2019/01/17	5	121.50	5	123.50	123.50	0	11,384	0.00%
2019/01/16	5	123.90	0	0.00	122.00	5	11,694	0.04%
2019/01/15	15	125.83	3	125.83	126.00	12	11,801	0.10%
2019/01/14	6	124.75	6	126.08	124.00	0	11,890	0.00%
2019/01/11	2	121.75	9	122.78	123.00	-7	12,077	-0.06%
2019/01/10	15	120.60	9	121.28	120.00	6	12,032	0.05%
2019/01/09	7	119.36	12	120.04	120.00	-5	12,092	-0.04%
2019/01/08	4	118.88	9	120.06	116.50	-5	12,231	-0.04%
2019/01/07	13	116.23	8	116.50	115.50	5	12,366	0.04%
2019/01/04	6	111.42	11	111.55	114.00	-5	12,554	-0.04%
2019/01/03	15	116.67	13	115.69	114.00	2	12,783	0.02%
2019/01/02	3	120.83	0	0.00	121.00	3	12,917	0.02%
2018/12/28	10	119.10	8	120.75	118.00	2	12,977	0.02%
2018/12/27	5	119.00	7	120.07	119.00	-2	13,015	-0.02%
2018/12/26	10	119.80	2	117.75	115.00	8	12,998	0.06%
2018/12/25	16	119.31	20	119.95	121.50	-4	12,931	-0.03%
2018/12/24	9	117.72	8	119.06	118.00	1	12,826	0.01%
2018/12/22	2	116.25	3	116.67	117.00	-1	12,832	-0.01%
2018/12/21	21	113.76	39	113.42	119.50	-18	12,907	-0.14%
2018/12/20	40	120.26	37	117.64	116.50	3	12,820	0.02%
2018/12/19	20	126.58	18	124.58	124.00	2	12,767	0.02%
2018/12/18	11	125.27	9.4	125.47	126.00	1.6	12,794	0.01%
2018/12/17	11	122.41	11.3	121.98	123.50	-0.3	12,817	0.00%
2018/12/14	23.1	118.28	21	117.62	118.00	2.1	12,938	0.02%
2018/12/13	16	121.63	19	122.03	121.50	-3	13,086	-0.02%
2018/12/12	23	122.30	15	122.63	122.50	8	13,197	0.06%
2018/12/11	1	118.50	0	0.00	118.00	1	13,201	0.01%
2018/12/10	12	112.75	13	113.69	115.00	-1	13,562	-0.01%
2018/12/07	51	117.03	56	117.77	116.50	-5	13,730	-0.04%
2018/12/06	17	115.91	16.2	113.64	114.00	0.8	13,749	0.01%
2018/12/05	54.1	124.40	25	124.42	122.50	29.1	13,691	0.21%
2018/12/04	32	134.38	21	134.19	131.00	11	13,700	0.08%
2018/12/03	29	135.16	69	135.59	137.00	-40	13,658	-0.29%
2018/11/30	10	124.45	35	125.50	126.50	-25	13,512	-0.19%
2018/11/29	18	122.72	12	123.46	120.00	6	13,689	0.04%
2018/11/28	12	119.25	10	120.00	120.50	2	13,647	0.01%
2018/11/27	30	115.63	51	115.61	119.00	-21	13,506	-0.16%
2018/11/26	2	106.50	12	107.79	109.00	-10	13,183	-0.08%
2018/11/23	3	106.33	3	108.50	104.00	0	13,101	0.00%
2018/11/22	12	106.54	9	107.56	103.00	3	12,887	0.02%
2018/11/21	6.1	102.28	3	103.33	105.50	3.1	12,829	0.02%
2018/11/20	1	99.00	1	103.50	102.50	0	12,779	0.00%
2018/11/19	9	99.94	14	101.00	102.00	-5	12,766	-0.04%
2018/11/16	18	99.09	13	99.22	97.00	5	12,801	0.04%
2018/11/15	8	95.58	12	94.56	97.50	-4	12,877	-0.03%
2018/11/14	22	99.15	14	96.39	95.80	8	12,790	0.06%
2018/11/13	1	97.70	0	0.00	97.70	1	12,579	0.01%
2018/11/12	42	108.43	22	109.02	108.50	20	12,658	0.16%
2018/11/09	14	111.64	20	111.50	113.50	-6	12,623	-0.05%
2018/11/08	29	117.43	19	116.97	113.50	10	12,628	0.08%
2018/11/07	19	116.45	39	116.49	117.00	-20	12,431	-0.16%
2018/11/06	22.3	113.25	8	114.06	109.50	14.3	12,296	0.12%
2018/11/05	6	116.83	12	114.42	121.50	-6	12,065	-0.05%
2018/11/02	31	110.00	25	109.64	110.50	6	11,790	0.05%
2018/11/01	32	100.81	33	102.38	104.50	-1	11,553	-0.01%
2018/10/31	36	96.81	40	96.48	95.00	-4	11,393	-0.04%
2018/10/30	10	91.56	14	92.06	90.00	-4	11,235	-0.04%
2018/10/29	30	91.61	17	90.49	91.60	13	11,178	0.12%
2018/10/26	12	87.74	25	90.15	88.00	-13	11,006	-0.12%
2018/10/25	12	92.98	15	92.31	95.20	-3	10,771	-0.03%
2018/10/24	41.1	100.34	25	102.49	97.20	16.1	10,657	0.15%
2018/10/23	24	110.60	14	111.18	108.00	10	10,437	0.10%
2018/10/22	9	120.39	8	121.00	120.00	1	10,230	0.01%
2018/10/19	17	118.24	13	117.96	120.50	4	10,509	0.04%
2018/10/18	14	117.68	11	116.50	116.00	3	11,083	0.03%
2018/10/17	14	119.86	16	119.28	118.00	-2	10,978	-0.02%
2018/10/16	15	120.33	23	120.33	116.50	-8	10,808	-0.07%
2018/10/15	9	119.61	10	121.55	125.00	-1	10,732	-0.01%
2018/10/12	6	114.42	11.1	113.53	119.00	-5.1	10,562	-0.05%
2018/10/11	24	106.32	32	101.44	109.00	-8	10,393	-0.08%
2018/10/09	12.1	110.94	9	112.33	107.00	3.1	10,149	0.03%
2018/10/08	11	118.59	0	0.00	118.50	11	10,009	0.11%
2018/10/05	17	121.94	4	123.63	119.00	13	10,126	0.13%
2018/10/04	5	132.70	2	133.50	132.00	3	10,030	0.03%
2018/10/03	3	138.67	2	139.00	134.50	1	10,065	0.01%
2018/10/02	2	139.25	1	138.50	138.00	1	10,057	0.01%
2018/10/01	0	0.00	3	138.50	140.00	-3	10,039	-0.03%
2018/09/28	2	135.25	4	135.50	134.50	-2	10,031	-0.02%
2018/09/27	1	133.00	3	133.17	133.00	-2	9,983	-0.02%
2018/09/26	3	131.00	3	131.17	131.00	0	9,934	0.00%
2018/09/25	7	134.93	2	133.75	133.50	5	9,985	0.05%
2018/09/21	1	129.00	3	130.33	131.00	-2	9,863	-0.02%
2018/09/20	4	127.88	1	127.50	124.00	3	9,651	0.03%
2018/09/19	26.2	137.33	9	136.67	133.50	17.2	9,449	0.18%
2018/09/18	7	136.21	6	140.08	142.00	1	9,250	0.01%
2018/09/17	3	137.50	6	141.25	143.00	-3	9,089	-0.03%
2018/09/14	18	130.75	19	132.63	138.50	-1	9,021	-0.01%
2018/09/13	5	136.40	12	136.08	136.00	-7	8,593	-0.08%
2018/09/12	50	143.71	44	144.89	143.50	6	8,338	0.07%
2018/09/11	2	159.00	22	156.45	159.00	-20	8,200	-0.24%
2018/09/10	40	159.24	7	157.93	155.50	33	8,100	0.41%
2018/09/07	25	174.40	18	177.92	172.50	7	7,982	0.09%
2018/09/06	2	188.75	22	188.00	183.00	-20	7,840	-0.26%
2018/09/05	29	185.95	19	184.66	187.00	10	7,694	0.13%
2018/09/04	1	177.00	24	175.33	177.00	-23	7,238	-0.32%
2018/08/31	2	165.50	3	166.00	166.50	-1	7,261	-0.01%
2018/08/30	2	166.00	1	165.00	166.00	1	7,253	0.01%
2018/08/29	0	0.00	1	162.00	161.00	-1	7,211	-0.01%
2018/08/28	2	165.50	4	165.38	161.00	-2	7,219	-0.03%
2018/08/27	26	161.50	28	163.05	162.50	-2	7,197	-0.03%
2018/08/24	3	158.50	7	160.71	162.00	-4	7,176	-0.06%
2018/08/22	13	164.35	13	164.42	162.50	0	7,268	0.00%
2018/08/21	1	155.50	4	155.88	158.50	-3	7,117	-0.04%
2018/08/20	1	147.50	6	149.25	151.00	-5	7,064	-0.07%
2018/08/17	11	148.36	11	149.14	146.50	0	6,996	0.00%
2018/08/16	13	139.27	5	141.00	144.00	8	6,930	0.12%
2018/08/15	17	148.85	4	147.25	145.50	13	6,820	0.19%
2018/08/14	2	155.50	2	155.25	156.00	0	6,756	0.00%
2018/08/13	10	151.45	9	157.28	153.50	1	6,797	0.01%
2018/08/10	4	164.63	6	166.58	165.00	-2	6,750	-0.03%
2018/08/09	2	163.75	0	0.00	165.00	2	6,737	0.03%
2018/08/08	0	0.00	5	172.10	169.00	-5	6,766	-0.07%
2018/08/07	3	169.50	4	168.38	170.50	-1	6,795	-0.01%
2018/08/06	23	165.00	3	165.33	165.00	20	6,891	0.29%
2018/08/03	4	161.50	3	162.67	162.00	1	6,882	0.01%
2018/08/02	3	153.33	2	155.50	156.00	1	6,867	0.01%
2018/08/01	3	155.01	4	155.13	156.00	-1	6,847	-0.01%
2018/07/31	2	149.00	1	148.00	148.00	1	6,786	0.01%
2018/07/30	11	154.86	9	151.72	146.00	2	6,718	0.03%
2018/07/27	8	163.00	4	160.63	161.00	4	6,580	0.06%
2018/07/26	15	167.00	12	166.38	166.00	3	6,546	0.05%
2018/07/25	42	168.58	30	168.50	165.00	12	6,133	0.20%
2018/07/20	6	233.00	2	233.75	225.00	4	5,591	0.07%
2018/07/19	2	228.00	13	227.54	229.50	-11	5,767	-0.19%
2018/07/18	35	227.01	9	226.61	222.00	26	5,691	0.46%
2018/07/17	11	231.86	12	232.50	228.50	-1	5,695	-0.02%
2018/07/16	9	241.00	13	245.00	239.00	-4	5,621	-0.07%
2018/07/13	8	234.13	15	238.70	241.00	-7	5,534	-0.13%
2018/07/12	1	215.50	1	219.50	221.00	0	5,439	0.00%
2018/07/11	5	212.80	7	213.07	215.00	-2	5,479	-0.04%
2018/07/10	2	205.00	3	205.67	207.50	-1	5,510	-0.02%
2018/07/09	2	199.00	0	0.00	196.50	2	5,570	0.04%
2018/07/06	12	203.29	2	196.50	202.50	10	5,543	0.18%
2018/07/05	0	0.00	2	200.50	200.50	-2	5,499	-0.04%
2018/07/04	1	195.00	0	0.00	199.50	1	5,465	0.02%
2018/07/03	12	196.00	10	195.45	194.50	2	5,445	0.04%
2018/07/02	1	226.00	0	0.00	217.00	1	5,376	0.02%
2018/06/29	1	219.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	1	219.00	0	0.00	216.00	1	5,355	0.02%
2018/06/26	2	216.50	0	0.00	228.00	2	5,397	0.04%
2018/06/25	0	0.00	11	220.05	220.00	-11	5,449	-0.20%
2018/06/20	1	230.50	13	232.73	238.00	-12	5,581	-0.21%
2018/06/19	4	238.38	1	239.50	236.00	3	5,585	0.05%
2018/06/15	2	248.75	6	249.25	245.50	-4	5,595	-0.07%
2018/06/14	4	240.25	5	240.70	241.50	-1	5,617	-0.02%
2018/06/13	6	247.75	6	247.00	244.50	0	5,659	0.00%
2018/06/12	10	247.75	5	250.00	247.00	5	5,734	0.09%
2018/06/11	11	242.59	9	242.33	242.50	2	5,828	0.03%
2018/06/08	43	253.00	37	255.28	251.00	6	5,864	0.10%
2018/06/07	31	274.77	31	269.50	269.50	0	6,026	0.00%
2018/06/06	0	0.00	2	270.75	273.00	-2	6,164	-0.03%
2018/06/05	2	262.75	0	0.00	264.00	2	6,168	0.03%
2018/06/04	4	260.75	12	259.96	263.50	-8	6,255	-0.13%
2018/06/01	1	251.50	6	249.42	251.50	-5	6,236	-0.08%
2018/05/31	22	244.25	14	249.21	243.50	8	6,277	0.13%
2018/05/30	17	253.44	8	248.31	248.00	9	6,181	0.15%
2018/05/29	1	270.00	1	270.50	268.50	0	6,082	0.00%
2018/05/28	0	0.00	6	279.83	279.00	-6	6,078	-0.10%
2018/05/25	2	273.75	1	273.50	274.00	1	6,135	0.02%
2018/05/24	0	0.00	2	276.00	273.50	-2	6,193	-0.03%
2018/05/23	4	270.00	1	271.00	271.50	3	6,232	0.05%
2018/05/22	5	277.50	2	274.75	274.00	3	6,319	0.05%
2018/05/21	2	269.50	0	0.00	268.50	2	6,363	0.03%
2018/05/18	0	0.00	4	262.75	257.00	-4	6,358	-0.06%
2018/05/17	3	265.33	7	262.29	265.00	-4	6,502	-0.06%
2018/05/16	4	269.13	2	273.00	265.00	2	6,546	0.03%
2018/05/15	4	278.88	5	272.50	269.00	-1	6,644	-0.02%
2018/05/14	7	275.93	3	274.50	286.50	4	6,681	0.06%
2018/05/11	2	260.00	0	0.00	263.00	2	6,557	0.03%
2018/05/10	6	255.75	2	252.75	257.00	4	6,655	0.06%
2018/05/09	2	237.50	1.9	242.49	243.00	0.1	6,712	0.00%
2018/05/08	7	238.86	4	239.63	240.00	3	6,785	0.04%
2018/05/07	0	0.00	2	229.50	230.00	-2	6,956	-0.03%
2018/05/04	7	236.64	7	233.71	236.50	0	7,036	0.00%
2018/05/03	6	237.08	7	232.43	232.00	-1	7,172	-0.01%
2018/05/02	4	230.50	0	0.00	232.00	4	7,288	0.05%
2018/04/30	1	224.50	0	0.00	224.50	1	7,445	0.01%
2018/04/27	5	220.10	7	222.21	222.50	-2	7,569	-0.03%
2018/04/26	23	220.54	22	218.43	218.00	1	7,697	0.01%
2018/04/25	7	234.29	16	231.47	231.00	-9	7,572	-0.12%
2018/04/23	11	281.91	6	285.83	282.50	5	7,457	0.07%
2018/04/20	2	302.00	0	0.00	297.50	2	7,500	0.03%
2018/04/19	0	0.00	3	311.67	312.00	-3	7,684	-0.04%
2018/04/18	11	303.27	9	303.83	306.00	2	7,953	0.03%
2018/04/17	19	320.37	9	317.11	311.50	10	7,957	0.13%
2018/04/16	10	328.50	8.4	330.23	331.00	1.6	8,085	0.02%
2018/04/13	4	320.63	12	320.00	318.50	-8	8,134	-0.10%
2018/04/12	4	310.13	5	311.40	309.50	-1	8,079	-0.01%
2018/04/11	3	309.67	1	306.50	306.50	2	8,184	0.02%
2018/04/10	2	308.25	3	306.83	306.00	-1	8,247	-0.01%
2018/04/09	4	309.13	1	305.50	305.50	3	8,381	0.04%
2018/04/03	3	307.83	4	310.25	308.00	-1	8,408	-0.01%
2018/04/02	1	317.00	0	0.00	310.50	1	8,435	0.01%
2018/03/31	3	313.00	0	0.00	314.50	3	8,487	0.04%
2018/03/30	16	318.63	4	317.38	314.00	12	8,593	0.14%
2018/03/29	2	310.75	4	312.63	313.00	-2	8,684	-0.02%
2018/03/28	8	310.56	10	311.95	308.00	-2	8,665	-0.02%
2018/03/27	10	312.65	10	312.90	313.00	0	8,632	0.00%
2018/03/26	4	302.50	1	302.00	302.00	3	8,615	0.03%
2018/03/23	7	298.21	5	297.00	295.00	2	8,722	0.02%
2018/03/22	3	313.33	3	310.50	305.00	0	8,841	0.00%
2018/03/21	1	316.00	3	318.17	315.00	-2	8,986	-0.02%
2018/03/20	5	308.90	4	310.25	315.00	1	9,121	0.01%
2018/03/19	4	314.63	3	320.17	311.00	1	9,411	0.01%
2018/03/16	4	313.75	3	314.50	315.00	1	9,524	0.01%
2018/03/15	6	316.75	7	316.79	321.50	-1	9,732	-0.01%
2018/03/14	9	311.44	6	311.75	309.50	3	9,709	0.03%
2018/03/13	25	312.72	34	312.82	315.50	-9	9,762	-0.09%
2018/03/12	7	289.43	12	292.00	297.00	-5	9,644	-0.05%
2018/03/09	6	274.92	4	273.63	270.00	2	9,732	0.02%
2018/03/08	2	272.75	4	274.38	272.50	-2	9,865	-0.02%
2018/03/07	6	262.92	4	264.75	265.00	2	9,809	0.02%
2018/03/06	3	256.50	5	259.80	264.50	-2	9,941	-0.02%
2018/03/05	2	258.50	8	255.63	250.50	-6	10,400	-0.06%
2018/03/02	6	264.00	0	0.00	260.50	6	10,514	0.06%
2018/03/01	0	0.00	1	269.00	270.00	-1	10,555	-0.01%
2018/02/27	7	269.43	5	272.00	268.50	2	10,655	0.02%
2018/02/26	0	0.00	23	265.61	268.00	-23	10,686	-0.22%
2018/02/23	15	262.53	14	262.82	262.50	1	10,717	0.01%
2018/02/22	13	257.85	29	258.29	256.50	-16	10,835	-0.15%
2018/02/21	14	250.21	14	256.25	256.00	0	10,886	0.00%
2018/02/12	4	245.88	5	246.00	243.00	-1	10,927	-0.01%
2018/02/09	8	237.50	10	235.15	249.50	-2	11,078	-0.02%
2018/02/08	9	238.11	28	237.11	238.00	-19	11,004	-0.17%
2018/02/07	39	252.45	7	249.79	242.50	32	10,967	0.29%
2018/02/06	20	238.25	34	238.97	235.00	-14	10,913	-0.13%
2018/02/05	32	256.45	5	256.50	256.50	27	10,879	0.25%
2018/02/02	2	263.00	14	263.29	263.00	-12	10,909	-0.11%
2018/02/01	13	259.58	36	257.68	258.50	-23	10,886	-0.21%
2018/01/31	5	256.00	7	257.29	261.00	-2	10,866	-0.02%
2018/01/30	2	260.50	10	257.55	252.00	-8	10,866	-0.07%
2018/01/29	12	245.83	7	249.43	252.00	5	10,798	0.05%
2018/01/26	4	241.63	4	242.25	239.50	0	10,843	0.00%
2018/01/25	20	250.00	10	243.95	240.00	10	10,798	0.09%
2018/01/24	37	248.53	14	249.07	249.50	23	10,780	0.21%
2018/01/23	27	261.91	3	263.00	255.00	24	10,753	0.22%
2018/01/22	14	255.04	21	265.71	269.50	-7	10,826	-0.06%
2018/01/19	35.2	263.84	10	262.95	259.50	25.2	10,818	0.23%
2018/01/18	1	273.50	18	272.94	272.50	-17	10,773	-0.16%
2018/01/17	16	270.78	15	269.00	269.00	1	10,754	0.01%
2018/01/16	22	268.55	22	268.61	269.00	0	10,768	0.00%
2018/01/15	26	257.90	134	250.46	265.00	-108	10,666	-1.01%	大賣/鉅額交易
2018/01/12	7	256.14	27	262.07	252.50	-20	10,467	-0.19%
2018/01/11	31	270.94	10	268.50	269.00	21	10,245	0.20%
2018/01/10	19.2	272.54	4	272.00	270.00	15.2	10,133	0.15%
2018/01/09	9	288.44	16	285.09	280.00	-7	10,013	-0.07%
2018/01/08	2	299.25	3	299.83	299.00	-1	9,879	-0.01%
2018/01/05	1	310.00	6	309.92	303.00	-5	9,898	-0.05%
2018/01/04	1	308.00	1	301.50	303.50	0	9,955	0.00%
2018/01/03	5	299.60	3	296.83	304.00	2	9,950	0.02%
2018/01/02	13	277.69	14	275.93	283.00	-1	9,872	-0.01%