上銀 (2049)-合庫券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
228.5
漲跌
▼11.0
漲幅
-4.59%
成交量
5,468張
產業
上市電機機械類股▼2.38%
926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

上銀 (2049)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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	8.2	230.27	1.2	228.87	228.50	7.1	3,153	0.22%
2024/04/18	5	237.20	2.1	239.28	239.50	2.9	3,071	0.09%
2024/04/17	1.3	236.10	0	0.00	234.00	1.3	3,037	0.04%
2024/04/16	2	238.50	5	237.60	237.50	-3	3,001	-0.10%
2024/04/15	6.1	246.53	8	251.00	244.00	-1.9	2,982	-0.06%
2024/04/12	0	0.00	0.1	255.50	253.00	-0.1	2,947	0.00%
2024/04/11	4.1	256.22	32	259.06	254.50	-27.9	2,938	-0.95%
2024/04/10	2	264.04	1	263.00	262.00	1	2,919	0.04%
2024/04/09	0	0.00	9	259.39	261.00	-9	2,896	-0.31%
2024/04/08	34.5	267.62	1.1	266.10	263.50	33.5	2,845	1.18%
2024/04/03	4.1	269.03	2	269.75	269.50	2.1	2,811	0.07%
2024/04/02	14.1	273.89	1	277.00	275.50	13.1	2,763	0.47%
2024/04/01	12	277.92	61	278.98	275.00	-49	2,716	-1.80%
2024/03/29	45.3	274.52	2	274.50	275.50	43.3	2,630	1.64%
2024/03/28	26.2	285.68	4.2	281.98	279.00	22	2,585	0.85%
2024/03/27	18.2	278.91	15.6	280.31	284.00	2.6	2,397	0.11%
2024/03/26	67.1	272.33	39	263.35	258.50	28.1	2,190	1.28%
2024/03/25	4	262.25	24.4	264.52	272.50	-20.4	1,981	-1.03%
2024/03/22	1	249.00	1	248.50	248.00	0	1,826	0.00%
2024/03/21	5.2	251.52	7.1	257.57	251.00	-1.9	1,796	-0.11%
2024/03/20	1	248.50	5	251.69	248.50	-4	1,776	-0.23%
2024/03/19	1	245.50	2.2	247.79	244.50	-1.2	1,728	-0.07%
2024/03/18	0	0.00	1.1	245.32	243.50	-1.1	1,694	-0.06%
2024/03/15	1.1	238.08	0	0.00	238.00	1.1	1,682	0.06%
2024/03/13	1	237.51	0	0.00	237.00	1	1,682	0.06%
2024/03/11	0	240.50	0	0.00	241.00	0	1,693	0.00%
2024/03/08	3	240.01	2.1	239.60	237.50	0.9	1,685	0.06%
2024/03/07	0	0.00	2	239.50	235.00	-2	1,653	-0.12%
2024/03/06	1.9	232.47	0	0.00	231.00	1.9	1,626	0.12%
2024/03/05	2.2	235.09	0.1	235.30	235.00	2.1	1,631	0.13%
2024/03/04	0.1	242.00	1	242.00	240.00	-0.9	1,626	-0.06%
2024/03/01	2	235.00	1	239.50	238.00	1	1,619	0.06%
2024/02/29	19.1	244.07	0	0.00	240.00	19.1	1,605	1.19%
2024/02/27	2	258.50	10	256.35	254.50	-8	1,592	-0.50%
2024/02/26	0	253.35	0.2	254.25	252.50	-0.2	1,623	-0.01%
2024/02/23	0	0.00	0.1	259.50	255.00	-0.1	1,610	-0.01%
2024/02/22	0	0.00	5	256.80	257.50	-5	1,578	-0.32%
2024/02/21	2	257.00	2	261.25	258.00	0	1,555	0.00%
2024/02/20	2.1	256.27	12.2	260.72	256.50	-10.1	1,486	-0.68%
2024/02/19	11	243.64	20.1	246.74	243.00	-9.1	1,347	-0.67%
2024/02/16	0	0.00	10	228.30	231.00	-10	1,267	-0.79%
2024/02/05	0.1	218.22	0	0.00	219.00	0.1	1,256	0.00%
2024/02/01	0	0.00	2	222.00	221.50	-2	1,241	-0.16%
2024/01/29	0	0.00	4	219.38	220.00	-4	1,248	-0.32%
2024/01/26	1	214.00	0	0.00	216.50	1	1,244	0.08%
2024/01/25	4.1	216.02	0	0.00	214.50	4.1	1,241	0.33%
2024/01/24	161	219.61	0	0.00	218.50	161	1,231	13.08%	大買/鉅額交易
2024/01/23	3	217.83	2	220.00	219.50	1	1,227	0.08%
2024/01/22	0	220.14	3	220.33	220.00	-3	1,218	-0.24%
2024/01/19	2	213.50	0	0.00	216.00	2	1,206	0.17%
2024/01/18	177	213.32	0	0.00	212.00	177	1,205	14.68%	大買/鉅額交易
2024/01/17	2	214.75	1	216.50	213.00	1	1,201	0.08%
2024/01/16	4	220.63	3	218.00	218.00	1	1,171	0.09%
2024/01/15	216.1	225.81	0	0.00	225.50	216.1	1,147	18.83%	大買/鉅額交易
2024/01/12	3	225.50	0	0.00	225.50	3	1,132	0.26%
2024/01/11	2	227.00	0	0.00	228.00	2	1,137	0.18%
2024/01/10	0.1	224.97	0	0.00	226.00	0.1	1,141	0.00%
2024/01/08	0	0.00	2	224.50	224.50	-2	1,126	-0.18%
2024/01/05	1	227.00	9	226.61	226.50	-8	1,134	-0.70%
2024/01/04	5	225.80	6.1	225.03	224.00	-1.1	1,137	-0.10%
2024/01/03	3	230.66	3.2	231.16	231.00	-0.1	1,130	-0.01%
2024/01/02	1	233.00	10	235.10	235.00	-9	1,117	-0.81%
2023/12/29	0	0.00	1	235.00	235.00	-1	1,111	-0.09%
2023/12/28	4	235.75	1	234.50	234.50	3	1,111	0.27%
2023/12/27	0	0.00	1	238.00	237.50	-1	1,113	-0.09%
2023/12/25	1	235.02	8	235.25	235.00	-7	1,114	-0.62%
2023/12/22	3	232.83	3	235.00	233.50	0	1,099	0.00%
2023/12/21	1.2	231.42	2.2	230.84	232.00	-1	1,077	-0.09%
2023/12/20	8.2	229.02	3	229.50	231.00	5.2	1,052	0.49%
2023/12/19	1	222.00	0	0.00	222.00	1	1,029	0.10%
2023/12/18	1	229.00	0	0.00	224.00	1	1,029	0.10%
2023/12/15	0.1	226.57	71	227.02	229.00	-70.9	1,028	-6.89%
2023/12/13	0	219.50	0	221.00	221.00	0	980	0.00%
2023/12/12	1	221.00	0	0.00	220.50	1	998	0.10%
2023/12/11	0	223.77	0	0.00	224.50	0	1,000	0.00%
2023/12/08	0	0.00	2	225.25	222.50	-2	1,007	-0.20%
2023/12/07	1	219.00	0.1	221.00	219.00	1	999	0.10%
2023/12/06	1	221.50	6.1	222.50	223.00	-5.1	980	-0.52%
2023/12/05	0	0.00	25	227.38	227.00	-25	962	-2.60%
2023/12/01	1	226.00	25	227.38	227.50	-24	967	-2.48%
2023/11/30	0.2	227.66	0	0.00	228.50	0.2	965	0.02%
2023/11/29	2	231.00	2	230.25	230.50	0	956	0.00%
2023/11/28	1.1	228.45	0	0.00	227.50	1.1	937	0.12%
2023/11/27	7	229.29	0.1	230.90	226.50	6.9	942	0.73%
2023/11/24	2	228.00	11.2	230.29	232.00	-9.2	921	-1.00%
2023/11/21	14	213.11	0	0.00	213.00	14	781	1.79%
2023/11/20	0	213.07	26	213.23	213.50	-26	777	-3.34%
2023/11/16	0	0.00	1.3	209.62	209.00	-1.3	776	-0.17%
2023/11/15	0.1	208.50	4	209.38	210.00	-3.9	770	-0.51%
2023/11/13	0	209.00	1	210.50	211.00	-1	762	-0.13%
2023/11/10	0.1	206.54	5	205.50	207.50	-4.9	755	-0.65%
2023/11/09	5	207.00	1	207.50	207.50	4	773	0.52%
2023/11/07	1	203.50	0	0.00	204.00	1	840	0.12%
2023/11/06	2	206.25	4	206.13	206.00	-2	854	-0.23%
2023/11/03	0	0.00	1	201.50	201.00	-1	851	-0.12%
2023/10/31	7	196.21	0	0.00	195.50	7	908	0.77%
2023/10/27	0	0.00	0	200.00	197.50	0	936	0.00%
2023/10/26	7	199.50	0	0.00	198.50	7	958	0.73%
2023/10/25	0	202.50	2	207.00	204.00	-2	957	-0.20%
2023/10/24	1	200.50	0	0.00	200.00	1	969	0.10%
2023/10/23	0.2	200.50	0	0.00	200.50	0.2	990	0.02%
2023/10/20	0	201.05	0	0.00	201.00	0	1,001	0.00%
2023/10/19	9	202.56	0	0.00	203.00	9	1,014	0.89%
2023/10/16	0.1	207.37	0	0.00	206.50	0.1	1,053	0.01%
2023/10/13	1	208.50	4	208.75	209.00	-3	1,080	-0.28%
2023/10/12	1	203.00	1	204.50	204.50	0	1,095	0.00%
2023/10/11	0.1	204.00	2	204.75	205.50	-1.9	1,089	-0.18%
2023/10/04	4	200.51	0	0.00	200.00	4	1,109	0.36%
2023/10/02	0	0.00	2	208.75	209.00	-2	1,153	-0.17%
2023/09/28	1	205.00	0	0.00	203.50	1	1,193	0.08%
2023/09/27	0	0.00	1	206.50	207.50	-1	1,219	-0.08%
2023/09/26	1.2	203.92	5	205.48	204.50	-3.8	1,227	-0.31%
2023/09/25	2	207.00	3	207.50	208.50	-1	1,230	-0.08%
2023/09/20	1	201.55	1	205.00	204.50	0	1,258	0.00%
2023/09/19	16	205.47	0	0.00	204.50	16	1,262	1.27%
2023/09/15	0.1	206.04	15	206.67	209.00	-14.9	1,286	-1.16%
2023/09/14	0	0.00	1	207.00	206.00	-1	1,269	-0.08%
2023/09/13	0	204.50	1	206.00	205.00	-1	1,281	-0.08%
2023/09/12	0	0.00	2	203.75	202.00	-2	1,339	-0.15%
2023/09/11	0.1	200.41	0	0.00	199.00	0.1	1,406	0.01%
2023/09/08	1	196.00	0	0.00	200.50	1	1,413	0.07%
2023/09/07	2.1	198.02	0	0.00	198.50	2.1	1,421	0.14%
2023/09/06	2	200.75	0	0.00	202.50	2	1,429	0.14%
2023/09/05	0	0.00	1	203.50	205.50	-1	1,432	-0.07%
2023/09/04	2.1	197.76	0	0.00	200.50	2.1	1,436	0.15%
2023/09/01	6	203.25	0	0.00	202.00	6	1,418	0.42%
2023/08/31	1	205.00	4	204.63	205.00	-3	1,417	-0.21%
2023/08/30	0	0.00	1	202.50	200.50	-1	1,404	-0.07%
2023/08/29	0	0.00	1	201.00	199.50	-1	1,411	-0.07%
2023/08/28	0	0.00	2	199.00	199.00	-2	1,431	-0.14%
2023/08/25	2	198.28	0	0.00	195.50	2	1,444	0.14%
2023/08/24	1	199.00	0	0.00	199.50	1	1,449	0.07%
2023/08/23	0	0.00	3	197.67	196.00	-3	1,452	-0.21%
2023/08/22	0	0.00	3	199.67	199.50	-3	1,455	-0.21%
2023/08/21	0	199.58	1	198.00	197.50	-1	1,463	-0.06%
2023/08/15	9.1	191.84	2	194.00	194.00	7.1	1,459	0.49%
2023/08/14	32	188.94	4	189.00	190.00	28	1,454	1.93%
2023/08/11	6	194.75	0	0.00	196.00	6	1,430	0.42%
2023/08/10	1.1	200.66	0	0.00	201.50	1.1	1,410	0.08%
2023/08/09	3	203.50	0	0.00	204.50	3	1,399	0.21%
2023/08/08	1	205.00	0	0.00	205.50	1	1,412	0.07%
2023/08/07	1	209.00	1	207.50	209.00	0	1,432	0.00%
2023/08/04	28	210.02	1	210.50	208.50	27	1,418	1.90%
2023/08/02	50	213.73	0	0.00	212.00	50	1,396	3.58%
2023/07/31	5	212.20	0	0.00	211.00	5	1,381	0.36%
2023/07/28	0.1	215.50	0	0.00	215.50	0.1	1,367	0.00%
2023/07/27	0	0.00	6	218.58	219.00	-6	1,382	-0.43%
2023/07/25	1	212.09	0	0.00	216.50	1	1,371	0.08%
2023/07/24	4	213.00	0	0.00	212.50	4	1,373	0.29%
2023/07/21	0.1	216.00	0	0.00	216.00	0.1	1,374	0.01%
2023/07/20	1	216.04	0	0.00	216.00	1	1,394	0.07%
2023/07/19	1	213.50	0	0.00	214.50	1	1,404	0.07%
2023/07/18	6	215.92	0	0.00	215.50	6	1,417	0.42%
2023/07/17	0.1	218.82	0	0.00	218.00	0.1	1,416	0.01%
2023/07/13	0.1	221.12	3	223.83	221.00	-2.9	1,405	-0.21%
2023/07/12	3	220.83	0	0.00	221.00	3	1,412	0.21%
2023/07/11	1	220.50	0	0.00	220.50	1	1,422	0.07%
2023/07/10	0.1	216.28	1	217.00	217.00	-0.9	1,431	-0.06%
2023/07/07	153.1	213.93	2	213.50	214.00	151.1	1,441	10.48%	大買/鉅額交易
2023/07/06	4.1	221.88	0	0.00	221.00	4.1	1,455	0.28%
2023/07/05	45.1	230.52	0	0.00	230.00	45.1	1,435	3.14%
2023/07/04	3	235.17	0	0.00	235.00	3	1,426	0.21%
2023/06/30	3	236.17	0	0.00	237.50	3	1,458	0.21%
2023/06/29	2	239.75	0	0.00	239.50	2	1,457	0.14%
2023/06/26	0.1	249.96	1	248.50	246.50	-0.9	1,486	-0.06%
2023/06/21	0	0.00	2	249.00	249.50	-2	1,477	-0.14%
2023/06/20	0	244.61	1	245.00	243.50	-1	1,485	-0.06%
2023/06/16	3	245.50	0	0.00	250.00	3	1,508	0.20%
2023/06/15	2.1	248.12	13	246.62	251.00	-10.9	1,459	-0.75%
2023/06/14	0	0.00	29	236.22	237.50	-29	1,464	-1.98%
2023/06/13	0.1	236.01	0	0.00	236.50	0.1	1,488	0.01%
2023/06/12	0.1	233.15	2	237.00	236.00	-1.9	1,528	-0.13%
2023/06/09	1	232.00	0	0.00	232.00	1	1,535	0.07%
2023/06/08	3	233.17	0	0.00	233.00	3	1,567	0.19%
2023/06/07	2	237.00	0	0.00	238.00	2	1,591	0.13%
2023/06/06	1	236.50	0	0.00	237.00	1	1,640	0.06%
2023/06/05	1	236.50	2	236.00	238.00	-1	1,741	-0.06%
2023/06/02	2	232.50	0	0.00	234.00	2	1,889	0.11%
2023/06/01	3	235.83	0	0.00	234.00	3	1,913	0.16%
2023/05/31	0	0.00	1	239.00	239.50	-1	1,918	-0.05%
2023/05/30	0	0.00	1	238.00	238.00	-1	1,937	-0.05%
2023/05/29	0	0.00	6	235.83	235.50	-6	2,039	-0.29%
2023/05/26	5	232.60	0	0.00	232.00	5	2,118	0.24%
2023/05/25	6	233.43	2	236.01	234.50	4	2,151	0.19%
2023/05/24	0	0.00	3	236.00	236.50	-3	2,203	-0.14%
2023/05/23	0	0.00	1	239.50	240.00	-1	2,339	-0.04%
2023/05/22	1	240.98	1	246.00	241.00	0	2,365	0.00%
2023/05/19	1	237.50	0	0.00	238.00	1	2,388	0.04%
2023/05/18	0	0.00	2	242.00	239.00	-2	2,437	-0.08%
2023/05/17	34	237.81	3	237.00	237.50	31	2,450	1.27%
2023/05/15	0.1	230.50	1	230.50	230.50	-0.9	2,555	-0.04%
2023/05/12	3	235.17	0	0.00	228.00	3	2,622	0.11%
2023/05/11	3	235.17	0	0.00	232.00	3	2,656	0.11%
2023/05/10	0.1	230.89	0	0.00	228.50	0.1	2,752	0.00%
2023/05/09	1	229.00	0	0.00	229.00	1	2,798	0.04%
2023/05/05	0	0.00	2	233.50	233.00	-2	2,851	-0.07%
2023/05/04	2	227.00	3	230.00	229.50	-1	2,924	-0.03%
2023/04/28	0	0.00	3	234.83	235.00	-3	3,199	-0.09%
2023/04/27	1	228.50	0	0.00	230.50	1	3,244	0.03%
2023/04/26	1	229.50	0	0.00	231.00	1	3,257	0.03%
2023/04/25	4.1	229.33	4.6	231.82	229.50	-0.5	3,247	-0.01%
2023/04/24	3.1	235.19	5	238.30	236.00	-1.9	3,224	-0.06%
2023/04/21	5.2	241.21	12	239.21	238.00	-6.8	3,216	-0.21%
2023/04/20	3.1	247.18	0	0.00	244.00	3.1	3,196	0.10%
2023/04/19	5	256.00	2	252.00	251.50	3	3,212	0.09%
2023/04/18	2	256.00	0	0.00	255.00	2	3,208	0.06%
2023/04/17	11.1	262.13	3	257.00	257.00	8.1	3,203	0.25%
2023/04/13	1	261.50	1	261.00	261.00	0	3,175	0.00%
2023/04/12	0	0.00	1.1	261.47	261.50	-1.1	3,166	-0.03%
2023/04/11	2	260.50	3	260.00	260.50	-1	3,146	-0.03%
2023/04/10	4.1	253.84	2	255.00	254.00	2.1	3,086	0.07%
2023/04/07	0	0.00	2.3	251.43	251.00	-2.3	3,062	-0.08%
2023/04/06	2	246.25	0	0.00	244.50	2	3,036	0.07%
2023/03/31	2	250.50	2.3	250.14	250.50	-0.3	3,011	-0.01%
2023/03/30	2	244.75	1	246.50	245.50	1	2,985	0.03%
2023/03/29	0.1	241.50	1	243.51	243.50	-0.9	2,972	-0.03%
2023/03/28	5	244.30	0	0.00	244.00	5	2,955	0.17%
2023/03/27	1	251.50	1	251.00	250.00	0	2,944	0.00%
2023/03/24	1	249.98	1	250.00	250.00	0	2,951	0.00%
2023/03/23	1	248.00	0	0.00	248.00	1	2,954	0.03%
2023/03/22	3.2	253.61	0	0.00	251.50	3.2	2,951	0.11%
2023/03/21	8	255.50	29	254.55	252.50	-21	2,939	-0.71%
2023/03/20	0.2	251.62	0	0.00	253.00	0.2	2,910	0.01%
2023/03/17	0	0.00	3	254.67	252.50	-3	2,895	-0.10%
2023/03/16	1	244.00	0.1	244.50	245.00	1	2,830	0.03%
2023/03/15	4	245.50	5	248.30	248.50	-1	2,824	-0.03%
2023/03/14	3.2	239.41	1	241.50	241.50	2.2	2,788	0.08%
2023/03/13	4.1	239.99	3	242.50	244.00	1.1	2,772	0.04%
2023/03/10	5.2	248.67	0	0.00	247.00	5.2	2,745	0.19%
2023/03/09	22	256.20	3.1	255.52	255.00	19	2,758	0.69%
2023/03/08	1	263.50	2.1	270.39	261.50	-1.1	2,725	-0.04%
2023/03/07	5	264.90	14.1	265.46	263.00	-9.1	2,627	-0.34%
2023/03/03	0	0.00	0.1	248.00	246.50	-0.1	2,458	0.00%
2023/03/01	3	249.18	0	0.00	248.00	3	2,420	0.13%
2023/02/24	0	248.00	6	248.33	251.00	-6	2,316	-0.26%
2023/02/23	1	244.50	2.1	244.30	245.00	-1.1	2,245	-0.05%
2023/02/22	3	248.00	5	248.10	247.00	-2	2,207	-0.09%
2023/02/21	9	248.78	11	250.41	247.50	-2	2,155	-0.09%
2023/02/20	0.2	237.85	10	237.00	236.00	-9.8	2,032	-0.48%
2023/02/17	9	235.73	1	237.50	237.50	8	2,017	0.40%
2023/02/16	7	233.86	0	0.00	232.00	7	1,997	0.35%
2023/02/15	1	239.50	0	0.00	238.00	1	1,968	0.05%
2023/02/14	0	0.00	11	243.95	241.00	-11	1,946	-0.57%
2023/02/13	0.2	241.00	5	241.30	241.50	-4.8	1,888	-0.25%
2023/02/10	7.1	239.09	6.2	238.00	237.00	0.9	1,844	0.05%
2023/02/09	3	247.83	3	243.67	246.00	0	1,784	0.00%
2023/02/08	5	251.10	10.1	244.44	246.50	-5.1	1,736	-0.29%
2023/02/07	1	227.50	5	233.10	232.00	-4	1,613	-0.25%
2023/02/06	0.1	230.00	2.1	229.21	230.00	-2	1,575	-0.13%
2023/02/03	1	227.50	3.1	228.49	229.50	-2.1	1,557	-0.13%
2023/02/02	40.1	231.88	4.1	231.15	231.50	36	1,524	2.36%
2023/02/01	0.2	223.50	6	225.58	225.00	-5.8	1,452	-0.40%
2023/01/31	7	223.42	7.2	224.41	223.00	-0.2	1,400	-0.01%
2023/01/30	0	0.00	9.1	218.79	221.50	-9.1	1,263	-0.72%
2023/01/17	0	0.00	7	199.50	201.50	-7	1,166	-0.60%
2023/01/16	4.1	191.99	5	192.00	193.50	-0.9	1,124	-0.08%
2023/01/13	1	187.00	0	0.00	188.00	1	1,121	0.09%
2023/01/12	1	189.50	0	0.00	188.50	1	1,151	0.09%
2023/01/11	0	0.00	0.1	192.50	191.50	-0.1	1,172	-0.01%
2023/01/10	1	189.05	0	0.00	190.00	1	1,174	0.09%
2023/01/09	0	0.00	5	190.90	192.00	-5	1,176	-0.42%
2023/01/06	0	0.00	1	185.50	185.50	-1	1,150	-0.09%
2023/01/05	0	0.00	1	184.00	182.50	-1	1,170	-0.09%
2023/01/04	2	180.75	0.2	181.00	181.00	1.8	1,189	0.16%
2023/01/03	1	180.00	0	0.00	181.00	1	1,242	0.08%
2022/12/29	1	179.00	0	0.00	180.00	1	1,240	0.08%
2022/12/27	2	183.50	2	183.75	183.50	0	1,265	0.00%
2022/12/26	0	182.50	0	0.00	181.00	0	1,271	0.00%
2022/12/23	1	178.50	0	0.00	180.00	1	1,279	0.08%
2022/12/22	2	182.75	0	0.00	181.50	2	1,290	0.15%
2022/12/21	0	0.00	2	181.50	181.00	-2	1,319	-0.15%
2022/12/20	3	181.38	0	0.00	180.50	3	1,335	0.23%
2022/12/19	0	0.00	1	185.50	185.00	-1	1,361	-0.07%
2022/12/16	1	182.00	0	0.00	190.50	1	1,359	0.07%
2022/12/15	0	189.50	0	0.00	187.00	0	1,343	0.00%
2022/12/14	0	0.00	1	190.00	189.00	-1	1,341	-0.07%
2022/12/12	0	185.46	0	0.00	185.50	0	1,327	0.00%
2022/12/09	0	0.00	2	185.50	186.00	-2	1,348	-0.15%
2022/12/07	2	183.50	2	184.00	184.00	0	1,362	0.00%
2022/12/06	0	0.00	7	190.57	189.00	-7	1,350	-0.52%
2022/12/02	0	0.00	10.1	193.50	192.00	-10.1	1,360	-0.74%
2022/12/01	15	193.80	2	190.50	193.00	13	1,390	0.93%
2022/11/28	1	182.00	1	183.00	183.50	0	1,388	0.00%
2022/11/25	2	187.50	0	0.00	184.00	2	1,449	0.14%
2022/11/24	0	0.00	3	185.50	186.50	-3	1,476	-0.20%
2022/11/23	1	183.00	0	0.00	181.50	1	1,479	0.07%
2022/11/21	1	182.00	0	0.00	180.50	1	1,509	0.07%
2022/11/18	3	180.33	0	0.00	179.50	3	1,527	0.20%
2022/11/17	3	181.18	3	182.50	182.00	0	1,573	0.00%
2022/11/15	0	0.00	0.5	183.00	183.00	-0.5	1,584	-0.03%
2022/11/14	0.5	181.00	3	182.50	183.50	-2.5	1,595	-0.16%
2022/11/10	1	175.00	0	176.00	176.00	1	1,609	0.06%
2022/11/09	3	176.50	3	176.50	177.50	0	1,662	0.00%
2022/11/08	0	0.00	3	175.33	172.50	-3	1,705	-0.18%
2022/11/04	2.1	173.29	2	174.00	173.50	0.1	1,774	0.01%
2022/11/03	1	170.50	0	0.00	170.50	1	1,779	0.06%
2022/11/02	1	169.50	0	0.00	169.50	1	1,813	0.06%
2022/11/01	1	167.50	1	169.00	169.00	0	1,823	0.00%
2022/10/31	0	0.00	2	166.25	166.00	-2	1,850	-0.11%
2022/10/28	400	162.99	0	0.00	163.00	400	1,876	21.31%	大買/鉅額交易
2022/10/27	1	164.00	1	164.00	164.50	0	1,884	0.00%
2022/10/25	0	0.00	2	163.00	159.50	-2	1,945	-0.10%
2022/10/24	0	0.00	2	165.25	163.00	-2	1,975	-0.10%
2022/10/21	6	160.50	0	0.00	158.00	6	1,979	0.30%
2022/10/20	7	163.36	1.1	165.76	166.50	5.9	1,978	0.30%
2022/10/19	0	0.00	1	168.00	166.50	-1	1,977	-0.05%
2022/10/14	0	0.00	1	162.50	161.00	-1	2,085	-0.05%
2022/10/13	2	160.00	3	159.33	159.00	-1	2,105	-0.05%
2022/10/12	1	161.00	1	162.50	162.00	0	2,095	0.00%
2022/10/11	6	166.50	0	0.00	161.00	6	2,098	0.29%
2022/10/07	0.1	178.00	0	0.00	176.00	0.1	2,065	0.00%
2022/10/06	1	180.00	0	0.00	179.50	1	2,085	0.05%
2022/10/05	0	0.00	1	184.00	179.00	-1	2,128	-0.05%
2022/10/04	1	182.50	1	181.50	181.50	0	2,172	0.00%
2022/09/30	2	173.25	1	176.00	177.00	1	2,255	0.04%
2022/09/29	1	177.00	0	0.00	176.00	1	2,349	0.04%
2022/09/28	2	174.00	0	0.00	173.50	2	2,426	0.08%
2022/09/27	0	0.00	10	181.00	181.50	-10	2,441	-0.41%
2022/09/26	6	182.00	4	183.00	179.50	2	2,455	0.08%
2022/09/21	3	189.67	0	0.00	189.50	3	2,576	0.12%
2022/09/20	2	192.25	3	192.17	190.50	-1	2,633	-0.04%
2022/09/19	7	193.36	7	192.50	192.50	0	2,711	0.00%
2022/09/16	1.1	195.54	3	195.67	196.00	-1.9	2,780	-0.07%
2022/09/15	1	194.00	2	196.25	196.50	-1	2,842	-0.04%
2022/09/14	2	191.75	0	0.00	194.00	2	2,925	0.07%
2022/09/13	0	0.00	0.1	199.50	198.50	-0.1	2,995	0.00%
2022/09/12	1	197.00	0	0.00	197.50	1	3,048	0.03%
2022/09/08	0	0.00	2	193.25	196.00	-2	3,177	-0.06%
2022/09/06	1.1	191.73	0	0.00	191.50	1.1	3,223	0.03%
2022/09/05	5	195.40	20	196.00	195.00	-15	3,286	-0.46%
2022/09/02	21	199.12	3	199.00	198.00	18	3,339	0.54%
2022/09/01	9.1	200.63	0	0.00	199.00	9.1	3,370	0.27%
2022/08/31	6.1	205.84	2	206.50	207.50	4.1	3,420	0.12%
2022/08/30	2	208.25	0	0.00	209.50	2	3,511	0.06%
2022/08/29	6	208.75	0	0.00	208.00	6	3,636	0.16%
2022/08/26	1	217.00	0	0.00	217.00	1	3,711	0.03%
2022/08/25	2.1	215.58	4	215.75	218.00	-1.9	3,904	-0.05%
2022/08/24	7	219.86	1	223.00	216.50	6	4,043	0.15%
2022/08/23	1	212.00	3	217.50	217.50	-2	4,499	-0.04%
2022/08/22	2	215.50	3	216.33	216.00	-1	4,548	-0.02%
2022/08/19	1	220.50	10	219.50	219.50	-9	4,569	-0.20%
2022/08/18	3	218.83	3	219.67	218.50	0	4,608	0.00%
2022/08/17	0	0.00	12	218.92	221.50	-12	4,633	-0.26%
2022/08/16	10	216.85	8.1	219.78	216.00	1.9	4,623	0.04%
2022/08/15	3	216.83	5	217.20	217.50	-2	4,580	-0.04%
2022/08/12	5	208.60	4	209.50	210.50	1	4,545	0.02%
2022/08/11	5	207.80	2	209.00	209.50	3	4,537	0.07%
2022/08/10	3	208.00	2	210.75	210.50	1	4,511	0.02%
2022/08/09	8.1	209.07	0	0.00	209.00	8.1	4,530	0.18%
2022/08/05	1	209.50	4	212.00	210.00	-3	4,542	-0.07%
2022/08/04	3	207.17	2.1	206.45	206.50	0.9	4,564	0.02%
2022/08/03	0.1	210.00	0	0.00	209.50	0.1	4,562	0.00%
2022/08/02	5	209.40	1	209.50	210.50	4	4,559	0.09%
2022/08/01	16	210.66	5	213.00	214.00	11	4,554	0.24%
2022/07/29	11	214.41	22.2	213.33	215.50	-11.2	4,514	-0.25%
2022/07/28	0	0.00	19	219.45	219.00	-19	4,472	-0.42%
2022/07/27	10	215.00	5	214.00	217.50	5	4,446	0.11%
2022/07/26	2	215.75	1	216.00	214.00	1	4,428	0.02%
2022/07/25	22.1	218.49	3	218.67	218.50	19.1	4,404	0.43%
2022/07/22	0.1	234.92	3	234.33	231.00	-2.9	4,303	-0.07%
2022/07/21	5.1	227.97	5	224.50	229.00	0.1	4,295	0.00%
2022/07/20	4	226.75	0	0.00	227.00	4	4,282	0.09%
2022/07/19	0	227.50	0	0.00	227.50	0	4,275	0.00%
2022/07/18	0	0.00	2	228.25	229.50	-2	4,265	-0.05%
2022/07/15	9	221.83	1	222.50	223.00	8	4,244	0.19%
2022/07/14	6	218.50	0	0.00	222.50	6	4,240	0.14%
2022/07/13	2	221.03	1	223.00	221.00	1	4,225	0.02%
2022/07/12	12	217.92	4	212.50	212.50	8	4,188	0.19%
2022/07/11	4.1	232.87	1	231.50	229.50	3.1	4,144	0.07%
2022/07/08	2	236.25	10	238.65	238.50	-8	4,111	-0.19%
2022/07/07	6	218.42	1.3	226.55	226.50	4.7	4,061	0.12%
2022/07/06	7	221.00	6	224.25	221.00	1	3,985	0.03%
2022/07/05	3	227.50	1	228.00	227.50	2	3,924	0.05%
2022/07/04	0	0.00	3.1	230.03	231.00	-3.1	3,900	-0.08%
2022/07/01	9	234.09	1	241.00	228.00	8	3,897	0.21%
2022/06/30	8.1	242.48	10	244.45	238.50	-2	3,875	-0.05%
2022/06/29	1.1	247.76	8	249.69	251.00	-7	3,829	-0.18%
2022/06/28	12	253.58	2.1	253.90	251.50	9.9	3,805	0.26%
2022/06/27	15.4	249.67	7	254.21	257.50	8.4	3,782	0.22%
2022/06/24	2	247.50	25	247.88	248.00	-23	3,708	-0.62%
2022/06/23	2	239.50	3	241.33	241.00	-1	3,667	-0.03%
2022/06/22	14	241.36	7	244.29	237.50	7	3,603	0.19%
2022/06/21	9	239.83	8	242.19	243.50	1	3,529	0.03%
2022/06/20	10.1	238.18	5.2	232.85	229.00	4.9	3,456	0.14%
2022/06/17	16.1	241.31	1	241.07	242.00	15.1	3,409	0.44%
2022/06/16	2	252.25	2	255.00	252.00	0	3,305	0.00%
2022/06/15	3	251.33	1	249.00	251.50	2	3,269	0.06%
2022/06/14	1.1	249.86	5	245.90	251.50	-3.9	3,239	-0.12%
2022/06/13	6	253.42	0	0.00	251.50	6	3,170	0.19%
2022/06/10	4	262.38	2.9	261.40	262.50	1.2	3,118	0.04%
2022/06/09	8	266.06	17.1	266.44	267.00	-9.1	3,071	-0.30%
2022/06/08	7.1	261.66	11	265.00	268.00	-4	2,986	-0.13%
2022/06/07	3.1	259.15	9	256.89	261.50	-5.9	2,878	-0.20%
2022/06/06	12	251.33	6	254.31	251.00	6	2,759	0.22%
2022/06/02	50	252.86	3	251.68	250.00	47	2,683	1.75%
2022/06/01	2	238.25	13.1	241.01	247.50	-11.1	2,507	-0.44%
2022/05/31	2	226.25	0	0.00	225.00	2	2,368	0.08%
2022/05/30	0	0.00	4	228.13	227.50	-4	1,888	-0.21%
2022/05/27	0	0.00	1	219.00	219.50	-1	1,854	-0.05%
2022/05/25	1	211.00	0	0.00	214.50	1	1,829	0.05%
2022/05/24	1	214.00	0	0.00	213.50	1	1,802	0.06%
2022/05/20	1.3	219.54	0	0.00	216.50	1.3	1,780	0.07%
2022/05/19	1	217.50	0	0.00	219.00	1	1,763	0.06%
2022/05/18	1.1	222.34	0	0.00	223.00	1.1	1,742	0.06%
2022/05/17	1	227.50	2	228.00	229.00	-1	1,708	-0.06%
2022/05/16	0	0.00	2	221.50	221.50	-2	1,679	-0.12%
2022/05/13	2.1	216.55	0	0.00	216.00	2.1	1,664	0.12%
2022/05/12	5	224.80	3	225.33	219.50	2	1,624	0.12%
2022/05/11	1	235.50	1	236.00	235.00	0	1,579	0.00%
2022/05/10	1	231.50	0	0.00	231.50	1	1,585	0.06%
2022/05/09	2	234.00	3	232.17	234.00	-1	1,571	-0.06%
2022/05/06	0	0.00	10	227.00	229.50	-10	1,557	-0.64%
2022/05/05	1	229.00	2.1	228.93	229.00	-1.1	1,556	-0.07%
2022/05/03	0	0.00	1	223.00	223.50	-1	1,574	-0.06%
2022/04/28	0	0.00	0.1	217.50	216.00	-0.1	1,604	-0.01%
2022/04/27	3	209.00	42	211.98	215.00	-39	1,611	-2.42%
2022/04/26	1	220.00	0	0.00	217.00	1	1,595	0.06%
2022/04/25	4.1	217.67	0	0.00	219.00	4.1	1,601	0.25%
2022/04/20	2	222.50	0.2	224.50	224.50	1.8	1,604	0.11%
2022/04/19	3.1	223.70	1	224.00	223.00	2.1	1,602	0.13%
2022/04/15	5	225.20	1	225.00	225.00	4	1,650	0.24%
2022/04/13	0.1	229.50	1.1	233.93	232.00	-1	1,714	-0.06%
2022/04/12	3	227.50	0	0.00	230.50	3	1,713	0.18%
2022/04/11	5	230.60	4	229.00	229.00	1	1,712	0.06%
2022/04/06	1	236.00	0	0.00	240.00	1	1,673	0.06%
2022/04/01	0	0.00	1	240.50	240.50	-1	1,680	-0.06%
2022/03/31	0	0.00	1	240.00	240.00	-1	1,674	-0.06%
2022/03/30	4.1	238.77	3	240.17	241.00	1.1	1,674	0.06%
2022/03/29	2	240.25	2	241.50	239.50	0	1,645	0.00%
2022/03/28	8.1	239.07	1	238.00	239.50	7.1	1,634	0.43%
2022/03/25	2.1	244.26	0	0.00	242.00	2.1	1,604	0.13%
2022/03/24	5	248.10	0	0.00	247.50	5	1,592	0.31%
2022/03/23	1	253.00	0	0.00	250.00	1	1,602	0.06%
2022/03/22	1	252.00	1	252.00	253.00	0	1,588	0.00%
2022/03/21	0	0.00	1	254.50	251.00	-1	1,576	-0.06%
2022/03/18	1	260.50	0	0.00	257.00	1	1,555	0.06%
2022/03/17	1	260.00	2	260.25	260.50	-1	1,535	-0.07%
2022/03/16	1	252.00	0	0.00	256.50	1	1,514	0.07%
2022/03/15	0	0.00	13	257.08	256.00	-13	1,519	-0.86%
2022/03/14	2	258.75	2	257.01	256.50	0	1,518	0.00%
2022/03/11	1	256.50	4	257.00	257.50	-3	1,523	-0.20%
2022/03/10	1	252.50	8.6	248.23	250.50	-7.6	1,508	-0.50%
2022/03/09	7	239.00	2	239.50	237.50	5	1,491	0.34%
2022/03/08	4.1	240.88	3	240.50	240.50	1.1	1,475	0.07%
2022/03/07	3	248.33	1	249.00	248.00	2	1,453	0.14%
2022/03/04	7.3	256.34	0	0.00	255.00	7.3	1,471	0.49%
2022/03/03	13	260.65	32	260.94	261.50	-19	1,450	-1.31%
2022/03/02	2.1	253.80	3	251.17	255.50	-1	1,441	-0.07%
2022/03/01	7.1	258.37	2	261.25	261.00	5.1	1,415	0.36%
2022/02/25	0	0.00	1	264.50	264.50	-1	1,375	-0.07%
2022/02/24	1.1	267.14	3	269.33	268.00	-1.9	1,375	-0.14%
2022/02/23	0.1	274.50	0	0.00	275.00	0.1	1,360	0.01%
2022/02/22	1.1	273.27	0	0.00	273.00	1.1	1,385	0.08%
2022/02/17	0	0.00	7	279.21	278.50	-7	1,473	-0.48%
2022/02/16	2	276.75	2	277.00	276.00	0	1,501	0.00%
2022/02/15	0	0.00	2	273.25	272.50	-2	1,547	-0.13%
2022/02/14	0.1	272.00	0	0.00	272.00	0.1	1,629	0.01%
2022/02/11	0.1	278.00	1	277.50	276.50	-0.9	1,662	-0.06%
2022/02/10	5.1	281.69	6.1	282.70	283.00	-1.1	1,700	-0.06%
2022/02/09	0	0.00	1	274.00	274.00	-1	1,706	-0.06%
2022/02/08	1.2	270.75	0	0.00	270.50	1.2	1,707	0.07%
2022/02/07	2	269.75	1	269.50	269.00	1	1,699	0.06%
2022/01/26	1	265.50	0	0.00	263.50	1	1,700	0.06%
2022/01/25	4.1	260.26	1	260.50	261.50	3.1	1,705	0.18%
2022/01/24	1.2	262.08	82	261.41	265.50	-80.8	1,688	-4.79%
2022/01/21	2.2	268.93	0.3	271.50	267.00	1.9	1,673	0.11%
2022/01/20	7	272.71	0	0.00	272.50	7	1,657	0.42%
2022/01/19	1.1	275.14	0	0.00	275.00	1.1	1,642	0.07%
2022/01/18	1	279.00	1	278.00	277.00	0	1,634	0.00%
2022/01/17	0.1	277.00	0	0.00	278.00	0.1	1,624	0.01%
2022/01/13	2.1	287.43	0	0.00	283.50	2.1	1,609	0.13%
2022/01/11	92.1	286.69	0	0.00	286.50	92.1	1,604	5.74%
2022/01/10	1	288.00	0	0.00	296.50	1	1,554	0.06%
2022/01/07	2.2	302.32	0	0.00	298.00	2.2	1,546	0.14%
2022/01/06	74.2	311.54	2.1	310.88	309.00	72.1	1,511	4.77%
2022/01/05	0	0.00	1	308.50	302.50	-1	1,473	-0.07%
2022/01/04	31	304.47	8	306.13	306.00	23	1,474	1.56%
2022/01/03	0.1	302.50	0	0.00	300.50	0.1	1,453	0.01%
2021/12/29	3	309.00	7	309.36	310.00	-4	1,478	-0.27%
2021/12/28	5.1	304.02	6.2	305.89	307.00	-1.1	1,486	-0.07%
2021/12/24	0.2	298.50	4	299.00	297.00	-3.8	1,496	-0.25%
2021/12/23	0	0.00	2	294.75	294.50	-2	1,493	-0.13%
2021/12/21	1	287.00	0	0.00	290.50	1	1,519	0.07%
2021/12/17	0.1	291.00	0	0.00	295.00	0.1	1,534	0.01%
2021/12/16	0	0.00	2	287.50	288.50	-2	1,519	-0.13%
2021/12/14	0	0.00	1	289.46	291.50	-1	1,543	-0.07%
2021/12/13	1	290.00	0	0.00	291.00	1	1,552	0.06%
2021/12/08	0	0.00	3.1	292.16	292.50	-3.1	1,550	-0.20%
2021/12/07	0	0.00	3	289.50	289.00	-3	1,543	-0.19%
2021/12/06	1	286.00	3	286.33	286.50	-2	1,533	-0.13%
2021/12/03	1	283.50	0	0.00	282.50	1	1,552	0.06%
2021/12/01	1	283.00	0	0.00	283.50	1	1,591	0.06%
2021/11/30	1	279.00	1	285.50	285.50	0	1,591	0.00%
2021/11/29	3.1	277.76	0	0.00	279.00	3.1	1,555	0.20%
2021/11/26	2	280.75	0	0.00	281.00	2	1,549	0.13%
2021/11/25	1.1	289.17	1	289.00	288.50	0.1	1,535	0.01%
2021/11/23	1	294.50	2	291.50	292.00	-1	1,551	-0.06%
2021/11/22	2.1	285.07	0	0.00	288.50	2.1	1,525	0.13%
2021/11/19	2	288.25	0	0.00	286.00	2	1,527	0.13%
2021/11/18	0	0.00	1	292.00	293.50	-1	1,505	-0.07%
2021/11/17	2	289.75	3	290.00	292.00	-1	1,493	-0.07%
2021/11/16	0	0.00	1	288.50	286.00	-1	1,460	-0.07%
2021/11/15	3	284.67	2	285.01	285.00	1	1,436	0.07%
2021/11/12	1	283.50	0	0.00	283.50	1	1,430	0.07%
2021/11/11	8.1	278.65	0	0.00	278.00	8.1	1,397	0.58%
2021/11/10	1.1	285.55	0	0.00	284.50	1.1	1,338	0.08%
2021/11/09	6	290.92	0	0.00	290.00	6	1,300	0.46%
2021/11/08	8	299.63	0	0.00	299.00	8	1,257	0.64%
2021/11/03	5	318.30	0	0.00	313.50	5	1,262	0.40%
2021/11/02	1.2	317.20	3	321.83	319.50	-1.8	1,301	-0.14%
2021/11/01	0	0.00	1	314.50	315.00	-1	1,295	-0.08%
2021/10/28	0	0.00	0	311.00	308.00	0	1,330	0.00%
2021/10/27	0	0.00	1	315.00	312.50	-1	1,349	-0.07%
2021/10/25	0	0.00	1.1	304.09	304.00	-1.1	1,423	-0.08%
2021/10/22	1	307.00	0	0.00	307.00	1	1,459	0.07%
2021/10/20	0	0.00	1	314.00	315.00	-1	1,501	-0.07%
2021/10/19	0	0.00	9.1	310.94	311.00	-9.1	1,494	-0.61%
2021/10/15	0	0.00	5	301.20	300.00	-5	1,493	-0.33%
2021/10/14	5	304.50	0.1	304.00	302.50	4.9	1,485	0.33%
2021/10/08	0	0.00	1	300.50	298.50	-1	1,466	-0.07%
2021/10/06	0.1	285.00	0	0.00	284.50	0.1	1,459	0.01%
2021/10/05	1.1	279.82	0	0.00	284.50	1.1	1,444	0.08%
2021/10/04	0.1	285.82	0	0.00	283.50	0.1	1,432	0.01%
2021/10/01	4.3	294.32	0	0.00	289.50	4.3	1,423	0.30%
2021/09/30	7	308.93	0	0.00	309.50	7	1,396	0.50%
2021/09/29	1	308.50	0	0.00	310.50	1	1,389	0.07%
2021/09/28	1	309.50	0	0.00	310.00	1	1,376	0.07%
2021/09/27	2	317.75	0	0.00	317.00	2	1,366	0.15%
2021/09/24	1	327.50	0	0.00	329.00	1	1,359	0.07%
2021/09/17	1	334.00	0	0.00	339.00	1	1,352	0.07%
2021/09/16	1	320.00	0	0.00	330.50	1	1,337	0.07%
2021/09/15	1	333.50	0	0.00	332.50	1	1,338	0.07%
2021/09/14	0	336.00	1	334.50	338.50	-1	1,346	-0.07%
2021/09/10	1	338.00	2.2	343.52	339.00	-1.2	1,353	-0.09%
2021/09/09	1	335.50	1	338.00	335.50	0	1,380	0.00%
2021/09/08	3.1	341.13	2	333.50	337.00	1.1	1,381	0.08%
2021/09/07	0	332.35	3	338.33	341.50	-3	1,352	-0.22%
2021/09/06	1	323.00	0	0.00	323.00	1	1,308	0.08%
2021/09/03	0.1	329.00	1	335.00	331.00	-1	1,320	-0.07%
2021/09/02	0	0.00	0.2	331.00	333.50	-0.2	1,328	-0.02%
2021/09/01	0	0.00	1	330.00	326.50	-1	1,336	-0.07%
2021/08/31	0.1	323.50	5	322.50	326.00	-5	1,346	-0.37%
2021/08/27	6	329.58	2.1	328.95	330.00	3.9	1,354	0.29%
2021/08/26	0.1	315.00	0	0.00	317.00	0.1	1,346	0.01%
2021/08/23	1	311.50	0.2	313.28	312.00	0.8	1,400	0.06%
2021/08/20	5	307.90	0	0.00	305.00	5	1,424	0.35%
2021/08/19	2	312.25	0	0.00	313.50	2	1,426	0.14%
2021/08/18	1.1	311.18	0	0.00	322.00	1.1	1,413	0.08%
2021/08/17	2.4	315.06	0	0.00	310.00	2.4	1,404	0.17%
2021/08/16	2	321.75	1	327.50	319.00	1	1,396	0.07%
2021/08/12	0	0.00	1	338.00	338.50	-1	1,426	-0.07%
2021/08/11	0	0.00	0.1	344.00	344.00	-0.1	1,436	-0.01%
2021/08/10	3	345.50	1	355.00	355.00	2	1,447	0.14%
2021/08/09	0	0.00	2	353.00	347.00	-2	1,461	-0.14%
2021/08/06	2	350.00	31.1	345.20	346.00	-29.1	1,471	-1.98%
2021/08/05	30	340.33	0	0.00	343.00	30	1,464	2.05%
2021/08/04	2	338.51	1	341.00	341.00	1	1,571	0.06%
2021/08/03	0	335.00	0	0.00	342.00	0	1,604	0.00%
2021/08/02	2	326.01	0	0.00	333.00	2	1,616	0.13%
2021/07/30	7.1	327.44	3	322.17	320.00	4.1	1,642	0.25%
2021/07/29	0	0.00	1	339.50	342.50	-1	1,618	-0.06%
2021/07/27	7.3	365.60	1	356.00	355.50	6.3	1,627	0.39%
2021/07/21	0.1	379.00	0.1	380.00	381.00	0	1,630	0.00%
2021/07/20	0.1	383.00	0	0.00	378.50	0.1	1,643	0.01%
2021/07/19	0.1	385.91	1	387.50	389.50	-0.9	1,645	-0.05%
2021/07/14	0.1	386.50	0	0.00	386.50	0.1	1,711	0.01%
2021/07/13	1	389.50	0.3	389.00	391.50	0.7	1,714	0.04%
2021/07/12	1	386.02	1	389.00	389.50	0	1,712	0.00%
2021/07/09	1	380.00	0	0.00	380.50	1	1,743	0.06%
2021/07/07	2.1	396.77	0	0.00	396.00	2.1	1,805	0.11%
2021/07/05	2	398.00	0	0.00	400.00	2	1,806	0.11%
2021/07/02	0	390.00	0	0.00	399.00	0	1,825	0.00%
2021/07/01	1	388.00	0	0.00	389.00	1	1,816	0.06%
2021/06/30	0	0.00	0	395.00	395.00	0	1,810	0.00%
2021/06/28	0	400.00	0	0.00	401.50	0	1,804	0.00%
2021/06/24	0	0.00	1	412.00	411.50	-1	1,815	-0.06%
2021/06/22	0	396.00	0	0.00	392.00	0	1,817	0.00%
2021/06/18	1.2	393.09	3.3	399.99	400.00	-2.1	1,873	-0.11%
2021/06/17	1	379.00	0.1	382.50	383.50	0.9	1,847	0.05%
2021/06/16	0	383.50	2	384.25	386.00	-2	1,872	-0.10%
2021/06/15	0.1	381.50	13	381.54	382.00	-12.9	1,894	-0.68%
2021/06/11	0.2	386.24	0.1	390.78	383.50	0.1	1,907	0.01%
2021/06/10	1	390.00	1.2	391.65	391.50	-0.2	1,903	-0.01%
2021/06/09	0.1	383.00	0.1	384.00	384.50	0	1,904	0.00%
2021/06/08	0.1	378.00	0	0.00	382.00	0.1	1,906	0.01%
2021/06/04	0.1	373.50	0	0.00	373.00	0.1	1,936	0.00%
2021/06/03	0.1	375.00	0	0.00	376.50	0.1	2,000	0.01%
2021/06/02	0	0.00	2	381.50	376.50	-2	2,057	-0.10%
2021/06/01	0.2	376.00	0	0.00	375.50	0.2	2,066	0.01%
2021/05/28	1	368.00	2	368.75	368.50	-1	2,095	-0.05%
2021/05/27	1	350.00	0.3	351.00	352.50	0.7	2,093	0.03%
2021/05/26	1	354.00	1	357.00	358.00	0	2,123	0.00%
2021/05/25	0	0.00	2.1	359.43	356.50	-2.1	2,150	-0.10%
2021/05/24	1	351.00	0	0.00	349.50	1	2,162	0.05%
2021/05/21	0	0.00	2.3	350.63	351.50	-2.3	2,169	-0.11%
2021/05/20	2	332.75	4.2	335.82	337.50	-2.2	2,159	-0.10%
2021/05/19	0	0.00	0.1	334.50	331.50	-0.1	2,181	0.00%
2021/05/18	0	0.00	1.1	337.91	339.50	-1.1	2,201	-0.05%
2021/05/17	0	0.00	1	316.50	318.00	-1	2,247	-0.04%
2021/05/13	3.3	315.45	3.4	322.88	320.00	-0.1	2,210	0.00%
2021/05/12	6	314.08	0.1	334.00	320.00	5.9	2,212	0.27%
2021/05/11	3	346.17	2	350.25	340.00	1	2,144	0.05%
2021/05/10	1	378.50	0	0.00	372.00	1	2,132	0.05%
2021/05/07	2.1	369.05	0	0.00	372.00	2.1	2,153	0.10%
2021/05/06	1	379.00	0.2	387.50	380.00	0.8	2,149	0.04%
2021/05/05	24	380.98	10	387.00	374.50	14	2,147	0.65%
2021/05/04	1	400.00	0	0.00	394.00	1	2,133	0.05%
2021/05/03	12.1	430.07	2.3	428.16	410.00	9.8	2,117	0.46%
2021/04/29	1.2	424.00	4	425.75	425.00	-2.8	2,125	-0.13%
2021/04/28	0	0.00	0.1	420.00	418.00	-0.1	2,181	0.00%
2021/04/26	0.1	417.00	0	0.00	416.00	0.1	2,198	0.00%
2021/04/22	1	418.50	7	419.07	414.00	-6	2,227	-0.27%
2021/04/21	2.1	406.99	0	0.00	405.50	2.1	2,215	0.09%
2021/04/19	0	0.00	0.1	422.50	414.00	-0.1	2,286	0.00%
2021/04/16	0	0.00	0.2	424.00	421.50	-0.2	2,329	-0.01%
2021/04/15	1	418.00	2	423.50	424.00	-1	2,385	-0.04%
2021/04/14	3	419.67	4.2	415.83	423.00	-1.2	2,403	-0.05%
2021/04/12	0.1	405.00	1	410.00	409.00	-0.9	2,463	-0.04%
2021/04/09	3.1	407.95	0	0.00	408.50	3.1	2,503	0.12%
2021/04/08	0	0.00	1.1	411.65	415.50	-1.1	2,511	-0.05%
2021/04/07	0	0.00	3	405.67	406.50	-3	2,492	-0.12%
2021/04/06	0	0.00	1.1	405.46	405.00	-1.1	2,493	-0.04%
2021/04/01	1	401.00	0.1	403.50	404.50	0.9	2,498	0.04%
2021/03/31	2	404.50	0	0.00	402.50	2	2,514	0.08%
2021/03/30	2.1	405.52	0	0.00	407.00	2.1	2,514	0.08%
2021/03/29	1	402.00	0	404.00	402.00	1	2,536	0.04%
2021/03/26	0	400.00	2	399.75	403.00	-2	2,559	-0.08%
2021/03/25	2	392.50	0	0.00	393.00	2	2,579	0.08%
2021/03/24	1	393.00	0	0.00	395.50	1	2,616	0.04%
2021/03/23	2.2	404.98	0	0.00	403.50	2.2	2,726	0.08%
2021/03/22	1	412.00	3	413.83	415.50	-2	2,840	-0.07%
2021/03/19	3	415.67	2	419.55	411.00	1	2,869	0.03%
2021/03/18	36	428.11	48	429.01	427.50	-12	2,862	-0.42%
2021/03/17	31.1	425.53	30	428.00	420.50	1.1	2,903	0.04%
2021/03/16	0	0.00	1	426.50	428.00	-1	2,961	-0.03%
2021/03/15	41	433.22	42	436.96	428.00	-1	2,966	-0.03%
2021/03/12	20	433.00	22.1	435.37	429.50	-2.1	2,959	-0.07%
2021/03/11	53	428.65	52.4	430.60	430.50	0.6	2,963	0.02%
2021/03/10	25	420.94	25	420.20	420.50	0	2,949	0.00%
2021/03/09	5.4	411.53	2	405.00	410.00	3.4	2,954	0.11%
2021/03/08	21.1	431.75	24.1	435.64	432.00	-3.1	2,909	-0.10%
2021/03/05	21	416.36	20	416.00	416.00	1	2,873	0.03%
2021/03/04	1	415.50	1	416.04	413.00	0	2,900	0.00%
2021/03/03	0	414.50	3.2	416.16	420.00	-3.2	2,873	-0.11%
2021/02/26	1.1	396.00	0	0.00	399.00	1.1	2,813	0.04%
2021/02/25	14	403.04	13	405.00	411.00	1	2,778	0.04%
2021/02/24	10.2	396.10	11	398.18	395.50	-0.8	2,762	-0.03%
2021/02/23	1	405.50	2	405.75	406.50	-1	2,741	-0.04%
2021/02/22	0	0.00	0.2	411.13	412.00	-0.2	2,729	-0.01%
2021/02/19	1	404.00	0	0.00	403.00	1	2,708	0.04%
2021/02/18	3	421.33	0.2	419.79	420.00	2.8	2,681	0.11%
2021/02/17	104.1	433.34	21	419.93	428.00	83.1	2,673	3.11%	大買/
2021/02/05	2	398.75	1	402.00	398.00	1	2,636	0.04%
2021/02/04	2	398.75	2	398.33	397.50	0	2,660	0.00%
2021/02/03	101	415.40	103.2	403.35	409.50	-2.2	2,718	-0.08%	大買/大賣/
2021/02/02	30	401.23	26	391.79	405.00	4	2,770	0.14%
2021/02/01	100	389.75	101.2	394.95	394.00	-1.2	2,748	-0.04%	大賣/
2021/01/29	1.3	399.64	1	398.00	396.00	0.3	2,722	0.01%
2021/01/28	5.4	412.53	3	410.33	408.50	2.4	2,673	0.09%
2021/01/27	19	430.50	0	0.00	431.00	19	2,654	0.72%
2021/01/26	12	446.75	5.1	453.61	445.00	6.9	2,618	0.26%
2021/01/25	10	446.00	0	0.00	449.50	10	2,631	0.38%
2021/01/22	12.1	454.39	2.1	453.17	452.50	10	2,717	0.37%
2021/01/21	7.1	459.74	41	457.42	463.00	-33.9	2,694	-1.26%
2021/01/20	1	438.50	1	438.52	438.00	0	2,622	0.00%
2021/01/19	0	440.00	1	440.00	441.50	-1	2,607	-0.04%
2021/01/18	10	432.20	1.1	434.05	436.00	8.9	2,595	0.34%
2021/01/15	2	435.25	7	449.50	434.00	-5	2,582	-0.19%
2021/01/14	8	450.56	0	447.00	447.50	8	2,571	0.31%
2021/01/13	2	447.25	1	442.50	447.50	1	2,559	0.04%
2021/01/12	0	434.50	7	438.88	446.50	-7	2,533	-0.28%
2021/01/11	6	434.75	2.1	437.58	433.00	3.9	2,471	0.16%
2021/01/08	0.1	426.75	0	423.88	433.00	0	2,432	0.00%
2021/01/07	2	421.43	1	420.00	418.00	1	2,385	0.04%
2021/01/06	1	413.00	2.1	405.71	404.50	-1.1	2,365	-0.04%
2021/01/05	5	410.79	7.1	411.00	413.00	-2.1	2,342	-0.09%
2021/01/04	2	390.25	1	396.00	384.00	1	2,291	0.04%
2020/12/31	0	0.00	11	387.59	384.50	-11	2,325	-0.47%
2020/12/30	0	0.00	1	379.92	379.00	-1	2,326	-0.04%
2020/12/29	0	0.00	1.1	375.83	375.00	-1.1	2,342	-0.05%
2020/12/28	0	0.00	2	374.48	377.00	-2	2,353	-0.09%
2020/12/25	1.1	372.74	4.2	372.14	371.00	-3.1	2,348	-0.13%
2020/12/23	0	0.00	3	375.17	376.50	-3	2,343	-0.13%
2020/12/22	3	375.50	0	0.00	368.00	3	2,338	0.13%
2020/12/21	1	377.00	16	375.09	383.50	-15	2,352	-0.64%
2020/12/18	0	381.50	3.3	382.64	386.00	-3.3	2,369	-0.14%
2020/12/17	21	384.76	12	384.40	375.50	9	2,367	0.38%
2020/12/16	2	352.50	20	366.11	372.00	-18	2,290	-0.79%
2020/12/15	37	338.65	0.1	337.23	338.50	36.9	2,224	1.66%
2020/12/14	3	339.33	1	339.00	331.50	2	2,225	0.09%
2020/12/11	0	0.00	5	342.40	343.50	-5	2,229	-0.22%
2020/12/10	8.1	336.66	4.4	335.23	335.00	3.7	2,170	0.17%
2020/12/09	0	0.00	0.1	323.50	325.00	-0.1	2,110	0.00%
2020/12/08	1	319.00	1	318.50	321.00	0	2,103	0.00%
2020/12/07	0.1	318.50	1	319.00	320.00	-0.9	2,109	-0.04%
2020/12/04	0	0.00	2	322.00	322.00	-2	2,121	-0.09%
2020/12/03	2	322.00	5	323.10	321.50	-3	2,123	-0.14%
2020/12/02	1	316.00	1	317.00	317.50	0	2,099	0.00%
2020/12/01	5	312.40	23.1	310.46	314.00	-18.1	2,088	-0.86%
2020/11/30	0	0.00	47	305.09	305.50	-47	2,069	-2.27%
2020/11/24	0	0.00	3.4	293.77	295.00	-3.4	2,117	-0.16%
2020/11/23	6	294.00	0	0.00	295.00	6	2,120	0.28%
2020/11/20	4	299.25	2	300.50	299.00	2	2,121	0.09%
2020/11/19	1	297.50	5	297.80	298.00	-4	2,138	-0.19%
2020/11/18	1	299.00	1	299.00	299.00	0	2,159	0.00%
2020/11/16	2	298.50	0.1	299.00	298.50	2	2,233	0.09%
2020/11/13	0	0.00	1	295.00	295.00	-1	2,243	-0.04%
2020/11/12	0.1	291.00	13	289.42	292.50	-13	2,279	-0.57%
2020/11/11	1	290.00	7	290.21	292.00	-6	2,348	-0.26%
2020/11/10	10	286.00	2.1	284.29	282.00	7.9	2,296	0.34%
2020/11/09	1	271.00	3	272.17	273.50	-2	2,249	-0.09%
2020/11/06	3	265.83	0	0.00	264.50	3	2,261	0.13%
2020/11/05	0.1	267.00	0	0.00	264.50	0.1	2,274	0.00%
2020/11/04	5	263.50	5	263.80	265.00	0	2,292	0.00%
2020/11/02	0	0.00	2	258.00	255.50	-2	2,457	-0.08%
2020/10/30	14	255.68	0	0.00	249.00	14	2,466	0.57%
2020/10/29	13	268.15	0	0.00	269.50	13	2,439	0.53%
2020/10/28	0	0.00	1	275.00	275.50	-1	2,441	-0.04%
2020/10/27	0	0.00	0.1	277.00	275.00	-0.1	2,451	0.00%
2020/10/21	2	275.75	0	0.00	274.50	2	2,516	0.08%
2020/10/19	1	273.00	0	0.00	272.00	1	2,553	0.04%
2020/10/15	0	0.00	3	275.83	276.00	-3	2,591	-0.12%
2020/10/14	23	272.44	0	0.00	272.00	23	2,580	0.89%
2020/10/13	0	0.00	10	277.00	278.50	-10	2,571	-0.39%
2020/10/12	5.8	271.53	26	274.88	276.00	-20.2	2,589	-0.78%
2020/10/08	12	278.63	2	274.25	274.00	10	2,581	0.39%
2020/09/30	1	286.00	0	0.00	285.00	1	2,543	0.04%
2020/09/29	1	286.50	2	289.25	288.00	-1	2,571	-0.04%
2020/09/28	0	0.00	1	286.00	284.00	-1	2,617	-0.04%
2020/09/25	0	0.00	2	282.00	282.00	-2	2,645	-0.08%
2020/09/24	1	284.50	0	0.00	286.00	1	2,631	0.04%
2020/09/23	3	286.33	5	285.50	289.50	-2	2,592	-0.08%
2020/09/22	5	281.30	0	0.00	280.50	5	2,559	0.20%
2020/09/21	31	290.02	3.1	290.19	290.00	28	2,515	1.11%
2020/09/18	33	301.47	2	300.00	300.00	31	2,464	1.26%
2020/09/16	4	315.00	2	316.00	314.50	2	2,368	0.08%
2020/09/15	1	321.00	0	0.00	320.50	1	2,352	0.04%
2020/09/14	1	322.00	0.9	321.00	321.50	0.1	2,399	0.00%
2020/09/11	0	0.00	3	323.33	325.50	-3	2,396	-0.13%
2020/09/10	1	328.00	30	322.97	326.50	-29	2,405	-1.21%
2020/09/09	1	332.00	1	327.50	328.00	0	2,429	0.00%
2020/09/08	0	0.00	2	329.75	328.00	-2	2,472	-0.08%
2020/09/07	10	328.00	1	329.50	324.50	9	2,501	0.36%
2020/09/04	0	0.00	2	320.50	323.50	-2	2,523	-0.08%
2020/09/03	21	327.38	1	328.00	323.50	20	2,558	0.78%
2020/09/02	1.1	324.95	0	0.00	325.00	1.1	2,558	0.04%
2020/09/01	0	0.00	1	324.50	325.50	-1	2,559	-0.04%
2020/08/31	2	323.00	0.1	322.50	322.00	1.9	2,560	0.08%
2020/08/28	0	0.00	3.1	329.94	334.00	-3.1	2,542	-0.12%
2020/08/27	1	322.00	0	0.00	321.50	1	2,530	0.04%
2020/08/25	5	324.50	5	318.50	325.00	0	2,579	0.00%
2020/08/24	1	318.50	0.1	319.00	319.00	0.9	2,645	0.03%
2020/08/21	1	319.50	0	0.00	316.00	1	2,694	0.04%
2020/08/20	1	326.00	1	318.00	311.50	0	2,823	0.00%
2020/08/18	83	338.17	4	339.23	339.50	79	2,919	2.71%
2020/08/17	0	0.00	4	334.00	333.00	-4	2,863	-0.14%
2020/08/14	2	312.75	1	318.00	318.50	1	2,778	0.04%
2020/08/13	1	317.00	20	317.50	317.00	-19	2,766	-0.69%
2020/08/12	0	0.00	22	310.68	309.00	-22	2,734	-0.80%
2020/08/11	0	0.00	13	314.92	313.00	-13	2,724	-0.48%
2020/08/07	2	307.00	2	305.50	306.50	0	2,735	0.00%
2020/08/06	2	317.75	0.3	307.50	306.50	1.7	2,715	0.06%
2020/08/05	1	320.00	0	0.00	322.00	1	2,588	0.04%
2020/08/04	2	317.50	5.2	322.60	328.00	-3.2	2,584	-0.12%
2020/07/30	1	311.50	1	311.50	312.50	0	2,705	0.00%
2020/07/29	0	0.00	4	308.75	307.00	-4	2,724	-0.15%
2020/07/27	1	312.50	0	0.00	304.00	1	2,836	0.04%
2020/07/23	1	312.50	0	0.00	317.00	1	2,875	0.03%
2020/07/22	0	0.00	2	313.75	316.00	-2	2,919	-0.07%
2020/07/20	0	0.00	1	310.00	309.00	-1	2,934	-0.03%
2020/07/16	0	0.00	1	311.00	310.00	-1	3,002	-0.03%
2020/07/15	11	306.27	14	306.00	306.00	-3	2,996	-0.10%
2020/07/14	1	296.50	0	0.00	295.50	1	3,012	0.03%
2020/07/13	1	298.00	0	0.00	299.00	1	3,031	0.03%
2020/07/09	2	313.25	1	315.50	308.50	1	3,071	0.03%
2020/07/08	0	0.00	2	309.75	313.50	-2	3,079	-0.06%
2020/07/07	3	311.50	1	309.50	309.50	2	3,098	0.06%
2020/07/06	1	312.50	2	305.50	305.50	-1	3,125	-0.03%
2020/07/01	2	297.00	2	296.50	299.00	0	3,373	0.00%
2020/06/29	0	0.00	23	296.89	297.50	-23	3,414	-0.67%
2020/06/24	1	296.00	0	0.00	295.50	1	3,472	0.03%
2020/06/23	3	295.50	1	297.50	295.50	2	3,569	0.06%
2020/06/22	0	0.00	2	303.50	299.00	-2	3,662	-0.05%
2020/06/18	11	304.00	0	0.00	303.00	11	3,709	0.30%
2020/06/17	0	0.00	1	303.50	303.50	-1	3,746	-0.03%
2020/06/15	3	305.67	4	307.50	306.00	-1	3,858	-0.03%
2020/06/12	3	288.67	3	285.83	291.00	0	3,842	0.00%
2020/06/11	2	300.50	3	300.50	297.50	-1	3,853	-0.03%
2020/06/10	23	304.37	0	0.00	306.50	23	3,872	0.59%
2020/06/09	0	0.00	1	309.50	309.50	-1	3,899	-0.03%
2020/06/08	11	311.00	1.1	311.03	312.00	9.9	3,965	0.25%
2020/06/05	23	311.02	0	310.50	310.50	23	3,990	0.58%
2020/06/04	10.1	315.49	4	317.25	316.00	6.1	4,030	0.15%
2020/06/03	2	314.00	0	0.00	315.00	2	4,103	0.05%
2020/06/02	0	311.00	0.1	311.00	312.00	-0.1	4,096	0.00%
2020/06/01	0	0.00	8	311.56	310.00	-8	4,075	-0.20%
2020/05/29	14	307.36	2.2	308.57	306.50	11.8	4,091	0.29%
2020/05/28	1	318.00	2	333.00	317.50	-1	4,046	-0.02%
2020/05/27	7	328.86	8	330.56	325.00	-1	4,007	-0.02%
2020/05/26	4	314.38	53.5	313.81	320.50	-49.5	3,906	-1.27%
2020/05/25	0	0.00	50	289.64	291.50	-50	3,751	-1.33%
2020/05/21	0	0.00	53	288.69	289.50	-53	3,768	-1.41%
2020/05/20	0	0.00	2	288.50	285.00	-2	3,780	-0.05%
2020/05/19	1	289.00	0	0.00	289.00	1	3,810	0.03%
2020/05/18	1	287.00	0	0.00	285.00	1	3,843	0.03%
2020/05/14	0	0.00	1	288.00	286.50	-1	3,948	-0.03%
2020/05/13	10	289.50	0	0.00	290.00	10	3,951	0.25%
2020/05/12	0	0.00	1.1	290.77	294.50	-1.1	3,974	-0.03%
2020/05/11	1	295.50	66	300.05	296.00	-65	3,979	-1.63%
2020/05/08	1	291.00	1	291.00	290.00	0	3,968	0.00%
2020/05/06	3	283.67	5	289.30	289.50	-2	4,002	-0.05%
2020/05/05	2	278.25	0	0.00	276.50	2	3,980	0.05%
2020/05/04	3	277.83	0	0.00	276.50	3	3,996	0.08%
2020/04/30	0	0.00	1	275.00	288.00	-1	3,998	-0.03%
2020/04/29	6	265.50	6	264.83	270.00	0	3,995	0.00%
2020/04/28	2	255.00	0	0.00	257.00	2	3,997	0.05%
2020/04/27	51	250.18	16	250.72	251.50	35	4,099	0.85%
2020/04/24	1	239.50	2	241.00	238.00	-1	4,184	-0.02%
2020/04/22	2	234.50	1	232.00	239.00	1	4,248	0.02%
2020/04/21	2	240.75	1	240.50	240.00	1	4,309	0.02%
2020/04/20	1	248.50	7	244.07	248.00	-6	4,293	-0.14%
2020/04/17	25	246.70	15	250.43	245.00	10	4,367	0.23%
2020/04/16	2	242.00	0	0.00	241.50	2	4,421	0.05%
2020/04/15	0	0.00	3	240.17	241.00	-3	4,450	-0.07%
2020/04/14	4	237.75	1	238.00	238.00	3	4,431	0.07%
2020/04/13	1	228.99	4	229.63	228.00	-3	4,406	-0.07%
2020/04/10	2	228.00	1	230.00	231.00	1	4,380	0.02%
2020/04/09	2	229.25	5	230.60	231.00	-3	4,348	-0.07%
2020/04/08	4	222.25	2	222.25	224.00	2	4,283	0.05%
2020/04/07	7	222.79	7.1	222.59	224.00	-0.1	4,200	0.00%
2020/04/06	4	212.88	8	210.50	215.00	-4	4,116	-0.10%
2020/04/01	1	201.00	1	200.00	202.50	0	3,996	0.00%
2020/03/30	1.1	191.83	0	0.00	195.00	1.1	3,951	0.03%
2020/03/27	9	201.50	9	205.56	198.50	0	3,883	0.00%
2020/03/26	4	202.76	0	0.00	202.50	4	3,779	0.11%
2020/03/25	1	211.50	5	209.70	211.50	-4	3,695	-0.11%
2020/03/24	1	190.00	2	192.50	192.50	-1	3,683	-0.03%
2020/03/23	6	181.33	1	185.00	180.50	5	3,670	0.14%
2020/03/20	6	193.25	21	191.60	194.00	-15	3,640	-0.41%
2020/03/19	11.1	180.41	2	185.75	179.50	9.1	3,572	0.25%
2020/03/18	25	206.44	16	204.88	199.00	9	3,538	0.25%
2020/03/17	5	212.80	4	211.75	207.00	1	3,490	0.03%
2020/03/16	6	231.82	9	232.17	219.00	-3	3,454	-0.09%
2020/03/13	115	235.84	6	237.00	240.50	109	3,413	3.19%	大買/鉅額交易
2020/03/12	16	264.40	176	254.28	258.00	-160	3,355	-4.77%	大賣/鉅額交易
2020/03/11	2	283.25	2	281.75	279.00	0	3,306	0.00%
2020/03/10	1	279.50	104	279.37	285.50	-103	3,261	-3.16%	大賣/鉅額交易
2020/03/09	17.1	286.75	11	289.86	279.50	6.1	3,211	0.19%
2020/03/06	0	0.00	1	302.00	303.50	-1	3,144	-0.03%
2020/03/05	3	304.83	2	305.50	306.50	1	3,171	0.03%
2020/03/04	1	303.00	0	0.00	302.50	1	3,172	0.03%
2020/03/03	2	305.25	2	307.75	306.00	0	3,142	0.00%
2020/03/02	1.1	297.52	1	303.00	297.50	0.1	3,103	0.00%
2020/02/27	3	304.83	8	301.63	301.50	-5	3,100	-0.16%
2020/02/26	39	308.77	2	307.50	305.50	37	3,058	1.21%
2020/02/25	1	310.00	1	311.00	312.50	0	3,052	0.00%
2020/02/24	1	315.00	0	0.00	314.50	1	3,053	0.03%
2020/02/21	99	322.51	0	0.00	319.00	99	3,055	3.24%
2020/02/20	3	328.67	1	328.00	325.00	2	3,040	0.07%
2020/02/19	15	325.57	165	324.03	324.50	-150	3,011	-4.98%	大賣/鉅額交易
2020/02/18	4	325.75	25	325.06	323.00	-21	2,982	-0.70%
2020/02/17	2	313.25	5	317.20	318.00	-3	2,888	-0.10%
2020/02/14	54	315.16	4.3	315.47	316.00	49.7	2,897	1.72%
2020/02/13	4	312.75	2	317.75	310.00	2	2,892	0.07%
2020/02/12	2	310.25	1	311.00	310.00	1	2,872	0.03%
2020/02/11	0	0.00	2.1	308.03	309.00	-2.1	2,850	-0.07%
2020/02/10	40	303.60	40	305.26	302.00	0	2,854	0.00%
2020/02/07	10	311.75	2	310.50	308.50	8	2,844	0.28%
2020/02/06	11	317.95	9.1	315.75	320.50	1.9	2,790	0.07%
2020/02/05	187	304.64	1	305.00	301.50	186	2,748	6.77%	大買/鉅額交易
2020/02/04	0	0.00	19.2	304.92	304.50	-19.2	2,721	-0.71%
2020/02/03	21	300.98	1	299.00	301.00	20	2,671	0.75%
2020/01/31	5	307.30	1	309.50	306.00	4	2,584	0.15%
2020/01/30	28	299.89	2	313.25	304.00	26	2,540	1.02%
2020/01/20	6	327.33	14	329.04	330.50	-8	2,433	-0.33%
2020/01/17	2	311.50	1	318.00	315.00	1	2,299	0.04%
2020/01/16	4	314.88	3	315.17	314.00	1	2,275	0.04%
2020/01/15	4	309.25	23.2	314.81	309.00	-19.2	2,210	-0.87%
2020/01/14	1	303.00	2	300.00	302.50	-1	2,110	-0.05%
2020/01/13	8	293.19	25	299.92	302.00	-17	2,078	-0.82%
2020/01/10	2	282.25	8	286.44	292.00	-6	2,000	-0.30%
2020/01/09	4	276.50	7	277.14	280.00	-3	1,892	-0.16%
2020/01/08	3	264.33	1	264.50	264.00	2	1,849	0.11%
2020/01/07	1	270.50	1	270.00	270.50	0	1,829	0.00%
2020/01/03	2	279.25	0	0.00	279.50	2	1,852	0.11%
2020/01/02	2	284.50	1	284.00	285.00	1	1,856	0.05%
2019/12/31	0	0.00	1	282.00	281.00	-1	1,895	-0.05%
2019/12/30	0	0.00	1	277.00	278.00	-1	1,887	-0.05%
2019/12/27	0	0.00	0.5	277.00	278.00	-0.5	1,888	-0.03%
2019/12/25	1	275.50	0	278.00	278.00	1	1,900	0.05%
2019/12/24	0	0.00	1	283.50	281.00	-1	1,891	-0.05%
2019/12/23	3	284.33	0	0.00	283.50	3	1,888	0.16%
2019/12/20	0	0.00	2	283.25	282.00	-2	1,886	-0.11%
2019/12/19	1	286.00	14	285.10	285.00	-13	1,874	-0.70%
2019/12/18	2	278.25	3	280.00	280.00	-1	1,852	-0.05%
2019/12/17	1	276.00	2	275.00	277.00	-1	1,838	-0.05%
2019/12/16	0	0.00	1	276.00	276.50	-1	1,839	-0.05%
2019/12/13	1	277.00	1	275.00	272.50	0	1,833	0.00%
2019/12/12	0	0.00	0	267.00	268.00	0	1,805	0.00%
2019/12/11	0	0.00	1	271.00	270.50	-1	1,797	-0.06%
2019/12/10	2	268.25	1	268.00	267.00	1	1,823	0.05%
2019/12/06	2	270.75	4	269.88	270.50	-2	1,903	-0.11%
2019/12/05	3	266.83	0	0.00	266.50	3	1,910	0.16%
2019/12/03	0.5	267.50	1	267.00	267.50	-0.5	1,979	-0.03%
2019/11/29	2	259.25	1	260.50	260.50	1	1,918	0.05%
2019/11/28	0	0.00	1	262.50	262.00	-1	1,912	-0.05%
2019/11/27	1	262.00	4	262.00	261.50	-3	1,912	-0.16%
2019/11/26	0	0.00	127	259.76	263.00	-127	1,914	-6.63%	大賣/鉅額交易
2019/11/25	0	0.00	1	256.50	256.50	-1	1,891	-0.05%
2019/11/21	3	252.17	0	0.00	255.00	3	1,903	0.16%
2019/11/20	124	257.86	0	0.00	256.00	124	1,887	6.57%	大買/鉅額交易
2019/11/19	1	258.00	0	0.00	258.50	1	1,869	0.05%
2019/11/15	0	0.00	1	260.00	259.50	-1	1,869	-0.05%
2019/11/14	1	261.00	3	260.00	260.00	-2	1,862	-0.11%
2019/11/13	1	255.00	2	263.50	264.50	-1	1,861	-0.05%
2019/11/12	1	261.50	1	262.00	263.00	0	1,822	0.00%
2019/11/11	1	265.50	1	265.00	265.00	0	1,817	0.00%
2019/11/08	0	0.00	0.3	264.00	264.00	-0.3	1,810	-0.02%
2019/11/07	3	265.17	0	0.00	263.50	3	1,826	0.16%
2019/11/06	3	272.00	0	0.00	270.00	3	1,823	0.16%
2019/11/05	1	275.00	1	277.50	275.50	0	1,847	0.00%
2019/11/04	6	272.75	110	272.75	275.00	-104	1,870	-5.56%	大賣/鉅額交易
2019/11/01	2	266.50	1	265.00	266.50	1	1,820	0.05%
2019/10/31	1	263.50	4	263.50	261.50	-3	1,822	-0.16%
2019/10/30	1	264.50	1	264.00	264.00	0	1,833	0.00%
2019/10/29	69	266.59	0	0.00	264.00	69	1,834	3.76%
2019/10/28	1	267.00	7	268.00	268.50	-6	1,825	-0.33%
2019/10/25	0	0.00	2	261.75	264.00	-2	1,791	-0.11%
2019/10/24	1	260.00	0	0.00	260.00	1	1,793	0.06%
2019/10/23	2	259.25	0.1	258.00	256.50	1.9	1,776	0.11%
2019/10/22	0	0.00	0.5	262.00	262.00	-0.5	1,799	-0.03%
2019/10/18	0.2	263.50	99	263.55	265.00	-98.9	1,848	-5.35%
2019/10/17	0.1	263.00	11	263.50	262.50	-10.9	1,840	-0.59%
2019/10/16	0.1	264.00	0	0.00	264.50	0.1	1,832	0.01%
2019/10/15	0.1	261.50	0	0.00	261.50	0.1	1,824	0.01%
2019/10/14	4	261.00	6	261.33	262.50	-2	1,820	-0.11%
2019/10/09	2	255.00	4	255.25	254.50	-2	1,789	-0.11%
2019/10/08	23	253.65	1	256.00	254.00	22	1,785	1.23%
2019/10/07	6.2	254.18	94.1	255.14	258.00	-87.9	1,763	-4.98%
2019/10/04	43.1	269.13	0	0.00	269.00	43.1	1,715	2.51%
2019/10/03	2.1	265.67	0	0.00	269.00	2.1	1,724	0.12%
2019/10/02	90	270.13	15	269.50	269.00	75	1,739	4.31%
2019/10/01	0	0.00	1	270.00	271.00	-1	1,735	-0.06%
2019/09/27	0.1	270.50	2	269.00	270.50	-2	1,731	-0.11%
2019/09/26	15	273.36	0	0.00	270.00	15	1,740	0.86%
2019/09/25	41	272.62	43	272.34	272.50	-2	1,760	-0.11%
2019/09/24	0.1	273.50	1	276.50	274.50	-0.9	1,819	-0.05%
2019/09/23	2.3	275.15	5.1	275.29	275.50	-2.8	1,818	-0.15%
2019/09/20	10	271.65	1.3	271.86	270.00	8.7	1,803	0.48%
2019/09/19	3	271.50	1	271.00	270.50	2	1,785	0.11%
2019/09/18	13.1	276.60	238	274.72	274.00	-224.9	1,783	-12.61%	大賣/鉅額交易
2019/09/17	1	275.00	22	276.23	277.00	-21	1,780	-1.18%
2019/09/12	256	274.49	0	0.00	273.50	256	1,841	13.91%	大買/鉅額交易
2019/09/11	3.8	272.45	43	272.06	273.50	-39.2	1,854	-2.11%
2019/09/10	0	0.00	1	269.50	265.50	-1	1,783	-0.06%
2019/09/09	0	263.00	49	261.92	262.00	-49	1,746	-2.81%
2019/09/06	1.1	263.36	3	267.33	267.00	-1.9	1,718	-0.11%
2019/09/05	1.1	261.64	178.1	265.01	263.00	-177	1,691	-10.46%	大賣/鉅額交易
2019/09/04	0	0.00	1	259.00	257.50	-1	1,655	-0.06%
2019/09/03	1	259.00	0	0.00	257.50	1	1,675	0.06%
2019/09/02	2	254.50	1	257.00	259.00	1	1,685	0.06%
2019/08/30	1	254.50	2	254.50	254.50	-1	1,683	-0.06%
2019/08/29	1	250.50	0	0.00	250.50	1	1,708	0.06%
2019/08/28	1	252.50	4	251.25	252.50	-3	1,742	-0.17%
2019/08/27	0	0.00	1	249.00	248.50	-1	1,795	-0.06%
2019/08/26	6	242.75	27	243.19	245.50	-21	1,808	-1.16%
2019/08/23	1	250.50	1	251.50	252.00	0	1,796	0.00%
2019/08/22	0	0.00	1	251.00	250.00	-1	1,792	-0.06%
2019/08/20	0	0.00	1	252.00	251.50	-1	1,831	-0.05%
2019/08/19	0	0.00	1	250.50	250.00	-1	1,844	-0.05%
2019/08/16	0	247.50	0	0.00	246.00	0	1,865	0.00%
2019/08/15	2	246.75	1	246.00	246.00	1	1,874	0.05%
2019/08/14	0	0.00	5	251.80	250.00	-5	1,892	-0.26%
2019/08/13	2	245.01	0	0.00	245.00	2	1,905	0.11%
2019/08/12	1	250.00	4	250.00	252.00	-3	1,937	-0.15%
2019/08/08	1	244.00	3	250.00	250.50	-2	1,991	-0.10%
2019/08/07	10	240.85	2	243.50	242.00	8	2,022	0.40%
2019/08/06	304	247.81	1	240.00	249.00	303	2,086	14.52%	大買/鉅額交易
2019/08/05	8	256.19	4	253.50	252.00	4	2,114	0.19%
2019/08/02	4	263.38	5	265.00	261.50	-1	2,153	-0.05%
2019/08/01	3	274.00	1	277.00	273.50	2	2,215	0.09%
2019/07/31	4	274.50	0	0.00	280.00	4	2,248	0.18%
2019/07/30	2	278.00	1.1	277.86	274.50	1	2,353	0.04%
2019/07/29	6	276.67	3	276.83	278.50	3	2,430	0.12%
2019/07/26	31	277.37	1	276.50	276.50	30	2,457	1.22%
2019/07/25	1	280.00	0	0.00	281.00	1	2,468	0.04%
2019/07/24	6	281.58	24	281.88	281.50	-18	2,546	-0.71%
2019/07/23	195	278.22	60	278.14	278.00	135	2,555	5.28%	大買/鉅額交易
2019/07/18	10	263.50	0	0.00	262.50	10	2,679	0.37%
2019/07/16	52	270.29	5	271.20	270.00	47	2,805	1.68%
2019/07/15	1	267.50	61	267.59	268.00	-60	2,812	-2.13%
2019/07/12	65	265.94	0	0.00	263.50	65	2,846	2.28%
2019/07/09	1	267.50	25	264.12	263.50	-24	2,943	-0.82%
2019/07/08	21	272.40	0	0.00	270.00	21	2,959	0.71%
2019/07/05	0	274.00	0	0.00	273.50	0	3,006	0.00%
2019/07/04	5	275.50	0	0.00	276.00	5	3,046	0.16%
2019/07/03	2	272.50	0	0.00	271.50	2	3,118	0.06%
2019/07/02	0	0.00	1	277.00	277.00	-1	3,197	-0.03%
2019/07/01	25	271.12	7	274.36	277.50	18	3,255	0.55%
2019/06/28	0	0.00	2	259.00	260.00	-2	3,403	-0.06%
2019/06/27	0	0.00	1	262.50	261.00	-1	3,431	-0.03%
2019/06/26	0	0.00	3	255.00	255.50	-3	3,473	-0.09%
2019/06/25	4	252.62	0	0.00	252.00	4	3,519	0.11%
2019/06/24	32	261.61	0	0.00	259.50	32	3,569	0.90%
2019/06/21	0	0.00	1	264.00	264.00	-1	3,590	-0.03%
2019/06/20	2	260.50	7	257.64	261.50	-5	3,595	-0.14%
2019/06/19	4	250.13	22	249.77	254.50	-18	3,595	-0.50%
2019/06/18	0	0.00	10	242.00	242.50	-10	3,587	-0.28%
2019/06/17	3	242.50	0	0.00	242.00	3	3,603	0.08%
2019/06/12	0	0.00	3	244.00	243.00	-3	3,664	-0.08%
2019/06/11	0	0.00	1	244.00	243.50	-1	3,677	-0.03%
2019/06/10	1	236.00	2	237.50	239.00	-1	3,664	-0.03%
2019/06/06	1	231.00	1	232.00	232.00	0	3,685	0.00%
2019/06/05	1	238.00	0	0.00	236.00	1	3,722	0.03%
2019/06/04	9	230.44	1	231.00	230.00	8	3,762	0.21%
2019/06/03	2	230.00	7	231.14	232.00	-5	3,842	-0.13%
2019/05/31	1	240.00	1	240.00	238.50	0	3,802	0.00%
2019/05/29	1	234.00	0	0.00	235.00	1	3,870	0.03%
2019/05/28	0	0.00	1	240.00	238.00	-1	3,935	-0.03%
2019/05/24	13	234.50	15	235.57	232.50	-2	4,057	-0.05%
2019/05/23	1	237.00	1	237.50	238.00	0	4,067	0.00%
2019/05/22	0	0.00	64	246.64	245.00	-64	4,086	-1.57%
2019/05/21	2	242.75	3.2	249.06	249.00	-1.2	4,165	-0.03%
2019/05/20	89	245.65	10	245.00	245.00	79	4,263	1.85%
2019/05/17	245.1	244.03	6	245.00	245.00	239.1	4,340	5.51%	大買/鉅額交易
2019/05/16	2	243.75	25	244.56	242.00	-23	4,363	-0.53%
2019/05/15	1	247.00	1	249.00	249.00	0	4,322	0.00%
2019/05/14	53	235.12	2	228.75	241.00	51	4,341	1.17%
2019/05/13	21	247.90	5	248.90	241.00	16	4,263	0.38%
2019/05/10	2	260.50	1	258.00	260.00	1	4,283	0.02%
2019/05/09	5	261.90	53	261.48	258.00	-48	4,253	-1.13%
2019/05/08	1	271.50	11	274.18	271.50	-10	4,210	-0.24%
2019/05/07	6	275.50	1	277.50	279.00	5	4,261	0.12%
2019/05/06	7	277.93	4	277.13	276.00	3	4,195	0.07%
2019/05/03	3	291.50	0	0.00	291.50	3	4,113	0.07%
2019/05/02	0	292.00	0	0.00	292.00	0	4,109	0.00%
2019/04/30	7	289.43	31	288.90	293.50	-24	4,112	-0.58%
2019/04/29	20	296.77	5	299.90	293.50	15	4,095	0.37%
2019/04/26	11	292.32	2	292.00	294.00	9	4,106	0.22%
2019/04/25	5	298.20	6	299.83	297.00	-1	4,124	-0.02%
2019/04/24	9	298.39	13	299.73	295.00	-4	4,189	-0.10%
2019/04/23	28	294.00	17	291.76	289.00	11	4,219	0.26%
2019/04/22	3	293.00	66	294.23	294.50	-63	4,190	-1.50%
2019/04/19	2	283.75	0	0.00	287.00	2	4,144	0.05%
2019/04/18	1	286.50	0	0.00	283.50	1	4,195	0.02%
2019/04/17	0	0.00	18	290.50	289.50	-18	4,238	-0.42%
2019/04/16	0	0.00	4	288.50	289.00	-4	4,254	-0.09%
2019/04/15	0	0.00	14.3	290.35	290.00	-14.3	4,268	-0.34%
2019/04/12	2	282.00	0	0.00	285.50	2	4,268	0.05%
2019/04/11	26	285.21	0.1	282.00	281.50	25.9	4,296	0.60%
2019/04/10	11	290.95	10	293.00	291.50	1	4,237	0.02%
2019/04/09	12	290.88	12	291.75	292.00	0	4,207	0.00%
2019/04/08	6	294.50	9.3	295.04	294.00	-3.3	4,144	-0.08%
2019/04/03	6.4	285.09	4	286.13	285.50	2.4	4,079	0.06%
2019/04/02	5	273.40	47.1	277.19	282.00	-42.1	4,018	-1.05%
2019/04/01	0	0.00	2	263.75	263.00	-2	3,823	-0.05%
2019/03/29	2	256.25	1	259.54	260.00	1	3,781	0.03%
2019/03/28	23	260.02	0	0.00	260.00	23	3,768	0.61%
2019/03/27	3.1	257.77	2	265.50	266.50	1.1	3,800	0.03%
2019/03/26	4	263.38	0	0.00	261.50	4	3,817	0.10%
2019/03/25	4	263.50	3	263.00	263.00	1	3,822	0.03%
2019/03/22	0.1	271.00	3	273.00	271.00	-2.9	3,822	-0.08%
2019/03/20	5	263.70	0	0.00	263.00	5	3,812	0.13%
2019/03/18	1	265.00	2	264.50	266.00	-1	3,892	-0.03%
2019/03/15	2	265.50	0	0.00	265.00	2	3,934	0.05%
2019/03/14	12	263.71	1	262.50	262.50	11	3,979	0.28%
2019/03/13	6	264.50	0	0.00	264.50	6	4,048	0.15%
2019/03/12	1	265.00	7	265.21	265.50	-6	4,128	-0.15%
2019/03/11	56	253.25	0	0.00	260.50	56	4,186	1.34%
2019/03/08	15.1	254.69	7	254.64	255.50	8.1	4,321	0.19%
2019/03/07	25	269.88	24	271.81	262.50	1	4,298	0.02%
2019/03/06	4	279.38	2	279.50	280.00	2	4,301	0.05%
2019/03/05	5	281.30	2	281.50	279.50	3	4,462	0.07%
2019/03/04	6	281.50	8	285.56	280.50	-2	4,478	-0.04%
2019/02/27	10	280.20	33	279.50	277.00	-23	4,425	-0.52%
2019/02/26	18	283.58	19	281.53	282.00	-1	4,385	-0.02%
2019/02/25	1	274.00	9	273.06	275.50	-8	4,366	-0.18%
2019/02/22	7	268.79	1	268.00	268.00	6	4,396	0.14%
2019/02/21	138	269.35	10.5	268.95	270.00	127.5	4,440	2.87%	大買/鉅額交易
2019/02/20	4	271.88	10	273.45	274.00	-6	4,522	-0.13%
2019/02/19	9	269.28	18.2	269.34	271.00	-9.2	4,486	-0.20%
2019/02/18	11	261.14	6	261.25	263.50	5	4,410	0.11%
2019/02/15	265	254.02	7	254.14	252.50	258	4,340	5.94%	大買/鉅額交易
2019/02/14	5	246.60	4	247.38	247.00	1	4,340	0.02%
2019/02/13	6	250.00	3.1	250.81	250.00	2.9	4,366	0.07%
2019/02/12	4	252.63	2	254.00	255.00	2	4,356	0.05%
2019/02/11	8	249.75	7	253.43	251.50	1	4,424	0.02%
2019/01/30	15	242.50	4	243.25	242.00	11	4,414	0.25%
2019/01/29	2	243.00	23	244.09	243.00	-21	4,481	-0.47%
2019/01/28	30	250.03	36	248.69	249.50	-6	4,529	-0.13%
2019/01/25	28	244.43	2	244.00	243.50	26	4,641	0.56%
2019/01/24	1	238.50	5.1	239.50	240.50	-4.1	4,741	-0.09%
2019/01/23	0	0.00	21	237.57	237.00	-21	4,886	-0.43%
2019/01/22	1	241.50	5	242.50	240.50	-4	4,925	-0.08%
2019/01/21	2	245.74	16	243.75	244.00	-14	5,000	-0.28%
2019/01/18	19	240.68	4	239.38	238.50	15	5,096	0.29%
2019/01/17	11	236.86	9	237.72	236.00	2	5,127	0.04%
2019/01/16	14	238.04	15	236.50	237.50	-1	5,144	-0.02%
2019/01/15	5	230.70	23	229.50	235.00	-18	5,097	-0.35%
2019/01/14	0	219.00	0	0.00	219.00	0	5,023	0.00%
2019/01/11	1	216.50	5	219.70	220.00	-4	5,117	-0.08%
2019/01/10	1	219.50	7.2	218.76	217.00	-6.2	5,140	-0.12%
2019/01/09	5	212.20	12	213.67	215.00	-7	5,153	-0.14%
2019/01/08	10	203.65	1	203.50	203.00	9	5,154	0.17%
2019/01/07	12	209.92	15	211.60	209.50	-3	5,147	-0.06%
2019/01/04	8	203.69	72	204.06	208.50	-64	5,251	-1.22%
2019/01/03	9	212.11	0	0.00	210.00	9	5,335	0.17%
2018/12/28	1	220.50	0	0.00	221.00	1	5,551	0.02%
2018/12/27	10	221.75	1	219.50	220.00	9	5,725	0.16%
2018/12/26	3	219.82	3	223.83	216.00	0	5,917	0.00%
2018/12/25	1	220.00	1	217.50	221.50	0	6,060	0.00%
2018/12/24	0	0.00	1.5	220.50	223.50	-1.5	6,099	-0.02%
2018/12/21	2	220.00	3	221.50	221.00	-1	6,253	-0.02%
2018/12/20	19	223.60	6.2	221.44	220.50	12.8	6,295	0.20%
2018/12/19	6	234.91	5	232.30	230.00	1	6,280	0.02%
2018/12/18	12	240.25	13	239.77	238.00	-1	6,318	-0.02%
2018/12/17	6	239.08	3	241.33	241.50	3	6,455	0.05%
2018/12/14	2	237.50	47	237.78	236.50	-45	6,516	-0.69%
2018/12/13	5	239.20	7	239.00	242.00	-2	6,557	-0.03%
2018/12/12	3	241.83	5	241.00	242.00	-2	6,561	-0.03%
2018/12/11	6	238.42	7	238.21	239.00	-1	6,573	-0.02%
2018/12/10	0	0.00	1	231.00	236.50	-1	6,634	-0.02%
2018/12/07	1	235.50	37	239.80	234.50	-36	6,619	-0.54%
2018/12/06	18	237.92	27	238.59	236.00	-9	6,635	-0.14%
2018/12/05	13	248.81	3	246.83	248.50	10	6,628	0.15%
2018/12/04	6	260.58	9	260.17	258.00	-3	6,653	-0.04%
2018/12/03	39	260.71	28	260.95	264.00	11	6,709	0.16%
2018/11/30	0	0.00	5	238.90	240.50	-5	6,589	-0.08%
2018/11/29	5	241.40	5	240.20	237.00	0	6,614	0.00%
2018/11/28	9	236.22	15	238.50	239.50	-6	6,580	-0.09%
2018/11/27	2	225.00	2	227.50	228.00	0	6,520	0.00%
2018/11/26	0	0.00	9	221.44	222.50	-9	6,528	-0.14%
2018/11/23	4	220.38	0	0.00	219.50	4	6,598	0.06%
2018/11/22	2	225.50	2	227.75	221.50	0	6,635	0.00%
2018/11/21	8	225.06	1	226.00	228.00	7	6,660	0.11%
2018/11/20	11	226.95	5	225.10	224.00	6	6,653	0.09%
2018/11/19	4	227.38	12	226.08	228.00	-8	6,647	-0.12%
2018/11/16	2	218.25	0	0.00	215.50	2	6,572	0.03%
2018/11/15	10	219.60	7	219.07	218.50	3	6,624	0.05%
2018/11/14	2	218.50	1	217.50	216.50	1	6,812	0.01%
2018/11/13	10	212.10	6	214.00	218.50	4	6,826	0.06%
2018/11/12	5	217.80	25	219.92	220.00	-20	6,889	-0.29%
2018/11/09	12	215.08	9	217.33	215.50	3	6,922	0.04%
2018/11/08	19	224.79	19	225.26	219.50	0	6,937	0.00%
2018/11/07	9	221.33	8	219.81	223.00	1	6,983	0.01%
2018/11/06	23	220.13	32	219.63	213.50	-9	7,031	-0.13%
2018/11/05	30	223.13	37	224.70	222.50	-7	7,044	-0.10%
2018/11/02	19	227.53	27	225.69	228.50	-8	7,014	-0.11%
2018/11/01	16	211.06	34	206.97	212.50	-18	6,845	-0.26%
2018/10/31	42	203.52	18	201.33	200.00	24	6,736	0.36%
2018/10/30	2	188.25	5	187.10	193.50	-3	6,681	-0.04%
2018/10/29	5	192.10	5	191.00	191.00	0	6,639	0.00%
2018/10/26	16.1	186.35	15	189.53	182.00	1.1	6,612	0.02%
2018/10/25	23	193.41	2	193.50	192.00	21	6,511	0.32%
2018/10/24	3	206.00	6	205.75	203.50	-3	6,479	-0.05%
2018/10/23	4	206.63	4	206.88	205.00	0	6,515	0.00%
2018/10/22	3.3	212.67	2	216.00	215.00	1.3	6,512	0.02%
2018/10/19	11	203.09	20	208.40	213.00	-9	6,499	-0.14%
2018/10/18	5	210.20	0	0.00	209.00	5	6,468	0.08%
2018/10/17	2	216.25	5	217.90	215.00	-3	6,460	-0.05%
2018/10/16	11.5	214.20	2	215.75	211.50	9.5	6,475	0.15%
2018/10/15	0.1	211.00	0	0.00	210.00	0.1	6,516	0.00%
2018/10/12	13	209.00	4	209.25	209.00	9	6,574	0.14%
2018/10/11	17.1	202.26	15	203.70	201.50	2.1	6,524	0.03%
2018/10/09	6	224.75	3	223.50	223.50	3	6,596	0.05%
2018/10/08	51	227.20	23.2	229.84	224.50	27.8	6,650	0.42%
2018/10/05	30	229.55	42.1	229.51	228.00	-12.1	6,680	-0.18%
2018/10/04	66	240.98	77.2	241.95	235.00	-11.2	6,568	-0.17%
2018/10/03	23	253.04	60	252.55	252.00	-37	6,404	-0.58%
2018/10/02	4.1	263.85	8	265.13	263.00	-3.9	6,329	-0.06%
2018/10/01	42.2	262.12	9	263.22	266.00	33.2	6,365	0.52%
2018/09/28	5	254.80	1.1	253.06	252.50	3.9	6,412	0.06%
2018/09/27	18.2	257.62	4	258.75	256.50	14.2	6,450	0.22%
2018/09/26	4	264.50	4	265.13	265.00	0	6,443	0.00%
2018/09/25	17	271.50	22.2	272.24	268.50	-5.2	6,436	-0.08%
2018/09/21	18	266.61	17	272.09	278.50	1	6,350	0.02%
2018/09/20	10	261.94	30	262.78	259.00	-20	6,231	-0.32%
2018/09/19	6.1	262.26	12.2	262.73	258.00	-6.1	6,191	-0.10%
2018/09/18	6.1	258.06	2.2	256.97	256.00	4	6,167	0.06%
2018/09/17	5	259.80	19	259.92	261.50	-14	6,176	-0.23%
2018/09/14	21.5	255.47	12	255.46	259.00	9.5	6,176	0.15%
2018/09/13	5	245.70	9	245.17	242.50	-4	6,126	-0.07%
2018/09/12	39	249.90	49.4	245.54	241.00	-10.4	6,130	-0.17%
2018/09/11	13.1	253.02	13.2	254.82	255.00	-0.1	6,118	0.00%
2018/09/10	49	252.40	7.1	252.14	251.00	41.9	6,099	0.69%
2018/09/07	37.1	264.93	3	261.17	261.00	34.1	6,100	0.56%
2018/09/06	63.1	272.52	46	277.23	277.50	17.1	6,046	0.28%
2018/09/05	44	278.11	47	276.63	276.00	-3	6,099	-0.05%
2018/09/04	0	281.00	23	275.65	279.50	-23	6,059	-0.38%
2018/09/03	59	279.97	57	270.54	268.00	2	6,035	0.03%
2018/08/31	21	275.69	3	275.83	277.00	18	5,981	0.30%
2018/08/30	23	281.83	4	281.00	279.50	19	6,021	0.32%
2018/08/29	29	277.79	7	275.50	275.50	22	5,995	0.37%
2018/08/28	41.1	275.54	46	275.28	275.00	-5	5,950	-0.08%
2018/08/27	0	271.00	5	265.00	270.00	-5	5,867	-0.09%
2018/08/24	29	265.41	20	262.00	261.50	9	5,838	0.15%
2018/08/23	12	271.34	6	269.75	271.00	6	5,811	0.10%
2018/08/22	21.2	275.46	5	275.00	275.00	16.2	5,815	0.28%
2018/08/21	20.2	281.48	6	282.25	281.00	14.2	5,744	0.25%
2018/08/20	2	264.00	2	266.25	267.50	0	5,536	0.00%
2018/08/17	8	268.13	16	268.69	264.00	-8	5,531	-0.14%
2018/08/16	10.1	256.45	22	257.52	258.00	-11.9	5,420	-0.22%
2018/08/15	15	263.06	1	258.50	258.00	14	5,364	0.26%
2018/08/14	7	264.14	5	264.40	266.00	2	5,329	0.04%
2018/08/13	16	267.85	33	268.27	267.00	-17	5,230	-0.32%
2018/08/10	67.2	292.26	4	286.00	283.00	63.2	5,136	1.23%
2018/08/09	25	288.33	13	287.81	290.00	12	5,076	0.24%
2018/08/08	5	297.30	2	294.00	293.50	3	5,081	0.06%
2018/08/07	13	294.54	12	293.75	294.50	1	5,145	0.02%
2018/08/06	28.1	292.44	20	289.88	292.00	8.1	5,175	0.16%
2018/08/03	6	303.00	1	301.50	301.50	5	5,181	0.10%
2018/08/02	14.1	304.34	3	308.67	300.00	11.1	5,218	0.21%
2018/08/01	30	305.67	48	307.80	311.00	-18	5,224	-0.34%
2018/07/31	23	303.61	8	299.81	299.00	15	5,235	0.29%
2018/07/30	6	309.92	58	311.66	307.50	-52	5,286	-0.98%
2018/07/27	2	305.00	3	306.17	306.00	-1	5,348	-0.02%
2018/07/26	5	299.70	2	302.75	297.50	3	5,366	0.06%
2018/07/25	17	301.74	4	302.38	299.50	13	5,418	0.24%
2018/07/24	85	294.10	5	292.80	294.00	80	5,398	1.48%
2018/07/23	7	291.15	9	295.44	290.50	-2	5,392	-0.04%
2018/07/20	14	310.36	11	309.36	310.50	3	5,372	0.06%
2018/07/19	4	300.14	2	307.50	300.00	2	5,344	0.04%
2018/07/18	11	309.91	9	313.06	304.50	2	5,347	0.04%
2018/07/17	22.1	319.73	43.3	326.92	312.00	-21.2	5,320	-0.40%
2018/07/16	18	355.61	16	356.88	344.00	2	5,175	0.04%
2018/07/13	29.1	345.17	26	343.08	353.00	3.1	5,038	0.06%
2018/07/12	4.1	324.29	15	326.23	324.50	-10.9	4,909	-0.22%
2018/07/11	8	321.19	4	325.13	321.00	4	4,920	0.08%
2018/07/10	4	323.50	4	324.00	324.00	0	4,898	0.00%
2018/07/09	8	330.62	4	323.63	321.00	4	4,860	0.08%
2018/07/06	31.2	323.03	6	324.75	339.00	25.2	4,853	0.52%
2018/07/05	5	318.50	6	316.00	312.00	-1	4,764	-0.02%
2018/07/04	6	333.58	5	327.80	327.00	1	4,804	0.02%
2018/07/03	7	345.64	20	345.60	338.50	-13	4,796	-0.27%
2018/07/02	2	350.01	1	365.50	350.00	1	4,835	0.02%
2018/06/29	7	361.57	4	361.63	360.00	3	4,813	0.06%
2018/06/28	21.5	369.01	3	367.33	366.50	18.5	4,771	0.39%
2018/06/27	1	375.50	2	367.50	361.00	-1	4,748	-0.02%
2018/06/26	2	362.75	2	363.75	369.50	0	4,713	0.00%
2018/06/25	11	362.77	11	362.59	368.00	0	4,677	0.00%
2018/06/22	4	344.75	11	344.00	340.00	-7	4,651	-0.15%
2018/06/21	8	357.75	1	358.49	355.50	7	4,741	0.15%
2018/06/20	6	365.00	3	368.00	361.00	3	4,744	0.06%
2018/06/19	2	370.75	1	370.50	369.00	1	4,695	0.02%
2018/06/15	6	380.33	14	375.57	375.00	-8	4,663	-0.17%
2018/06/14	3	374.83	2	378.00	370.50	1	4,547	0.02%
2018/06/13	13	391.04	4	391.75	389.00	9	4,451	0.20%
2018/06/12	6	411.17	27	409.57	408.00	-21	4,343	-0.48%
2018/06/11	2.1	410.01	1	412.50	412.50	1.1	4,307	0.03%
2018/06/08	4.1	422.83	3	422.00	417.00	1.1	4,245	0.03%
2018/06/07	16	455.09	12	429.67	428.50	4	4,187	0.10%
2018/06/06	3	443.33	2	452.00	445.00	1	4,099	0.02%
2018/06/05	2	440.00	3	439.17	438.00	-1	4,043	-0.02%
2018/06/04	27	445.72	0	0.00	444.00	27	4,074	0.66%
2018/06/01	4	437.00	8.1	434.57	443.00	-4.1	4,072	-0.10%
2018/05/31	4	421.63	11	429.36	425.00	-7	4,052	-0.17%
2018/05/30	4.1	423.65	13	421.19	421.50	-9	4,032	-0.22%
2018/05/29	2	445.00	1	452.50	437.50	1	3,993	0.03%
2018/05/28	0	0.00	51	449.96	444.00	-51	3,960	-1.29%
2018/05/25	1	442.00	0	0.00	441.00	1	3,981	0.03%
2018/05/24	1	449.00	0	0.00	447.50	1	3,987	0.03%
2018/05/23	2.1	453.52	1	455.00	456.00	1.1	3,976	0.03%
2018/05/22	3	462.29	4	458.88	454.00	-1	3,965	-0.02%
2018/05/21	2	475.75	2.1	475.09	471.00	-0.1	3,961	0.00%
2018/05/18	5	456.30	1	448.00	466.50	4	3,934	0.10%
2018/05/17	9	460.22	6.6	462.11	457.50	2.4	3,936	0.06%
2018/05/16	3.3	469.04	14	467.32	456.50	-10.8	3,920	-0.27%
2018/05/15	16.1	484.02	4	474.38	470.00	12.1	3,916	0.31%
2018/05/14	9	494.06	9.1	495.79	498.00	-0.1	3,909	0.00%
2018/05/11	32	483.08	5.1	482.25	480.00	26.9	3,878	0.69%
2018/05/10	5	456.00	30.3	451.15	463.50	-25.3	3,788	-0.67%
2018/05/09	5.2	445.48	7	446.21	447.50	-1.8	3,757	-0.05%
2018/05/08	7	432.29	3	427.50	426.00	4	3,708	0.11%
2018/05/07	1	430.00	8	428.94	433.00	-7	3,691	-0.19%
2018/05/04	15	399.00	3	401.33	394.00	12	3,595	0.33%
2018/05/03	7	420.57	4	414.25	410.50	3	3,518	0.09%
2018/05/02	23.6	432.93	6	442.00	412.50	17.6	3,477	0.51%
2018/04/30	6	448.50	11	440.73	450.00	-5	3,402	-0.15%
2018/04/27	10	427.55	6	426.00	425.50	4	3,464	0.12%
2018/04/26	10	437.90	17	434.06	416.50	-7	3,444	-0.20%
2018/04/25	12.1	431.88	5	436.80	432.50	7.1	3,379	0.21%
2018/04/24	8.1	451.21	5	449.40	443.00	3.1	3,299	0.09%
2018/04/23	5.4	491.82	8	478.94	474.50	-2.6	3,196	-0.08%
2018/04/20	18.4	508.47	6	511.67	504.00	12.4	3,139	0.39%
2018/04/19	2.5	521.40	2	521.00	521.00	0.5	3,083	0.02%
2018/04/18	8	523.88	5.3	526.62	527.00	2.7	3,065	0.09%
2018/04/17	13	515.69	8	518.38	514.00	5	3,026	0.17%
2018/04/16	4.1	503.93	3	503.67	501.00	1.1	2,968	0.04%
2018/04/13	7	497.86	15	500.37	505.00	-8	3,036	-0.26%
2018/04/12	22	493.27	29.2	494.85	493.00	-7.2	3,008	-0.24%
2018/04/11	12	479.67	6.5	484.00	479.00	5.5	2,955	0.18%
2018/04/10	12	472.58	19.1	475.33	480.00	-7.1	2,991	-0.24%
2018/04/09	7	447.14	9	444.67	444.00	-2	2,863	-0.07%
2018/04/03	21	441.29	16.2	439.25	453.00	4.8	2,796	0.17%
2018/04/02	6	422.75	2	423.97	421.00	4	2,711	0.15%
2018/03/31	12.2	422.79	3	423.00	424.00	9.2	2,718	0.34%
2018/03/30	25.2	417.95	12	422.50	417.00	13.2	2,716	0.49%
2018/03/29	6.2	414.72	6	418.00	415.00	0.2	2,700	0.01%
2018/03/28	7.2	410.76	7.2	412.85	411.00	0	2,677	0.00%
2018/03/27	11.3	417.64	9	416.39	413.00	2.3	2,667	0.09%
2018/03/26	7	408.50	11	405.73	412.00	-4	2,657	-0.15%
2018/03/23	5	381.90	4	388.75	387.00	1	2,517	0.04%
2018/03/22	1	391.50	3	394.17	385.00	-2	2,479	-0.08%
2018/03/21	0	0.00	1	390.00	390.00	-1	2,455	-0.04%
2018/03/16	0	0.00	1	385.00	385.00	-1	2,482	-0.04%
2018/03/13	2	390.50	1	388.50	391.50	1	2,570	0.04%
2018/03/12	1	393.00	0	0.00	390.00	1	2,635	0.04%
2018/03/09	2	387.75	0	0.00	387.50	2	2,660	0.08%
2018/03/08	5	393.30	4	394.00	392.50	1	2,686	0.04%
2018/03/07	2	386.00	5	385.90	386.00	-3	2,653	-0.11%
2018/03/06	2	377.25	4	376.50	378.00	-2	2,672	-0.07%
2018/03/05	1	376.00	1	370.00	368.50	0	2,696	0.00%
2018/03/02	1	370.50	1	371.50	371.00	0	2,740	0.00%
2018/02/27	4	382.13	5	381.70	375.00	-1	2,794	-0.04%
2018/02/26	9	381.50	8.2	380.77	385.00	0.8	2,835	0.03%
2018/02/23	3	377.17	4	372.00	370.50	-1	2,790	-0.04%
2018/02/22	2.2	372.27	6	370.17	373.50	-3.8	2,825	-0.13%
2018/02/21	4	369.63	2.1	369.50	369.50	1.9	2,865	0.07%
2018/02/12	70	359.65	6	360.17	358.50	64	2,838	2.25%
2018/02/09	1	340.00	2.1	352.34	354.00	-1.1	2,852	-0.04%
2018/02/08	2	365.75	3	365.67	359.50	-1	2,831	-0.04%
2018/02/07	4	368.88	6	372.17	365.00	-2	2,833	-0.07%
2018/02/06	9	358.33	8	358.25	348.00	1	2,813	0.04%
2018/02/05	5	376.30	6	380.08	378.00	-1	2,735	-0.04%
2018/02/02	2	373.50	1	367.00	377.00	1	2,760	0.04%
2018/02/01	4	371.75	5.1	373.00	373.00	-1.1	2,902	-0.04%
2018/01/31	7	375.21	7	373.29	377.50	0	3,050	0.00%
2018/01/30	12	373.63	18.3	376.39	375.50	-6.3	3,080	-0.20%
2018/01/29	7	371.43	8	371.63	368.00	-1	3,149	-0.03%
2018/01/26	12	374.71	11.1	371.33	373.50	0.9	3,147	0.03%
2018/01/25	2	362.25	1	360.00	360.00	1	3,099	0.03%
2018/01/24	2	366.50	4.1	371.41	365.00	-2.1	3,088	-0.07%
2018/01/23	12	363.17	11	362.77	369.00	1	3,092	0.03%
2018/01/22	4	350.00	4	349.88	351.50	0	2,986	0.00%
2018/01/19	1	342.00	2	342.50	345.00	-1	2,979	-0.03%
2018/01/18	69	344.03	4	344.63	345.00	65	2,993	2.17%
2018/01/17	2	339.25	0	0.00	339.00	2	3,013	0.07%
2018/01/15	0	0.00	3.1	346.40	345.00	-3.1	3,031	-0.10%
2018/01/12	0	0.00	5	345.40	344.50	-5	3,076	-0.16%
2018/01/10	2	338.50	4	341.13	339.00	-2	3,227	-0.06%
2018/01/09	4	335.00	16	339.16	343.00	-12	3,220	-0.37%
2018/01/08	26	333.40	24	330.90	329.00	2	3,141	0.06%
2018/01/05	2	334.25	13	332.00	335.50	-11	3,131	-0.35%
2018/01/04	6	330.08	17	331.65	335.00	-11	3,124	-0.35%
2018/01/03	25	324.98	29	322.81	321.50	-4	3,108	-0.13%
2018/01/02	5	319.20	1	320.00	320.00	4	3,140	0.13%