上銀 (2049)-亞東券商分點個股進出

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
230.0
漲跌
▲1.0
漲幅
+0.44%
成交量
878張
產業
上市電機機械類股
947人加入追蹤

立即追蹤
本地時間:13:30(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

上銀 (2049)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/11/20	12	228.33	0	0.00	229.00	12	3,063	0.39%
2024/11/19	9	230.00	0	0.00	230.50	9	3,081	0.29%
2024/11/18	8	228.50	0	0.00	226.00	8	3,088	0.26%
2024/11/15	1	229.00	0	0.00	234.50	1	3,062	0.03%
2024/11/14	5	232.80	1	236.50	231.00	4	3,051	0.13%
2024/11/13	22	229.00	20	237.68	238.00	2	3,036	0.07%
2024/11/12	3	250.66	0	0.00	246.50	3	2,928	0.10%
2024/11/11	9	252.00	0	0.00	252.00	9	2,888	0.31%
2024/11/08	2	252.99	6	249.42	253.50	-4	2,905	-0.14%
2024/11/07	0	0.00	9	253.33	253.50	-9	2,884	-0.31%
2024/11/06	2	242.75	0	0.00	242.50	2	2,768	0.07%
2024/11/05	9	240.89	7	242.43	242.50	2	2,766	0.07%
2024/11/04	11	234.82	0	0.00	233.00	11	2,758	0.40%
2024/11/01	3	232.00	0	0.00	236.00	3	2,803	0.11%
2024/10/30	1	233.50	0.1	237.50	236.50	0.9	2,813	0.03%
2024/10/29	3	235.17	0	0.00	235.00	3	2,823	0.11%
2024/10/28	2	236.50	3	241.83	236.50	-1	2,805	-0.04%
2024/10/25	1	237.00	0	0.00	237.00	1	2,774	0.04%
2024/10/24	24.2	235.80	0	0.00	233.00	24.2	2,792	0.87%
2024/10/23	17.1	240.06	0	0.00	239.00	17.1	2,774	0.62%
2024/10/22	10	242.20	1	243.50	243.00	9	2,737	0.33%
2024/10/21	12.2	242.68	0	0.00	244.00	12.2	2,725	0.45%
2024/10/18	31	241.73	1	239.50	241.50	30	2,680	1.12%
2024/10/17	6	252.83	2	262.00	249.00	4	2,559	0.16%
2024/10/16	6	247.42	0	0.00	247.50	6	2,368	0.25%
2024/10/15	6	246.50	27.1	251.06	251.00	-21.1	2,299	-0.92%
2024/10/14	0	0.00	0.1	234.50	235.00	-0.1	2,072	0.00%
2024/10/11	3.1	227.64	7	230.29	236.50	-4	2,027	-0.19%
2024/10/09	2	216.75	3	220.00	218.50	-1	1,917	-0.05%
2024/10/08	2	217.75	1	222.00	214.00	1	2,006	0.05%
2024/10/07	0	0.00	1.1	220.46	219.00	-1.1	1,989	-0.05%
2024/10/04	0	0.00	4	218.63	216.50	-4	1,979	-0.20%
2024/10/01	4	213.13	3	215.17	214.50	1	2,000	0.05%
2024/09/30	4	215.25	1	221.00	214.00	3	1,988	0.15%
2024/09/27	0	0.00	12	222.63	220.50	-12	1,965	-0.61%
2024/09/26	4.8	212.35	0	0.00	211.00	4.8	1,889	0.26%
2024/09/25	2.1	214.81	6.1	215.59	216.00	-4	1,881	-0.21%
2024/09/24	1	204.00	1	206.50	205.00	0	1,842	0.00%
2024/09/23	1	205.50	1	208.00	204.50	0	1,836	0.00%
2024/09/20	3	206.50	0	0.00	205.00	3	1,834	0.16%
2024/09/19	0	0.00	2	207.00	212.00	-2	1,806	-0.11%
2024/09/18	1	203.00	1	205.00	203.00	0	1,785	0.00%
2024/09/12	0	0.00	1	202.00	202.50	-1	1,851	-0.05%
2024/09/11	0	0.00	3.1	198.66	198.00	-3.1	1,873	-0.17%
2024/09/10	5.2	194.40	6.9	194.07	195.00	-1.7	1,881	-0.09%
2024/09/09	4	194.88	0.2	195.50	195.00	3.8	1,907	0.20%
2024/09/06	1	200.00	0	0.00	200.00	1	1,918	0.05%
2024/09/05	2	203.50	2	206.00	200.50	0	1,931	0.00%
2024/09/04	3	202.00	0	0.00	199.50	3	1,971	0.15%
2024/09/03	5	212.90	4	213.75	210.50	1	1,972	0.05%
2024/09/02	11	212.23	7	211.00	211.00	4	2,000	0.20%
2024/08/30	0	0.00	3.1	213.66	216.00	-3.1	2,006	-0.15%
2024/08/29	0	0.00	1.1	211.94	211.00	-1.1	2,024	-0.05%
2024/08/28	1.3	212.58	3	217.17	211.00	-1.7	2,034	-0.08%
2024/08/27	0	0.00	0.1	212.00	212.50	-0.1	2,022	0.00%
2024/08/23	1	208.00	1	210.50	209.00	0	2,046	0.00%
2024/08/22	0	210.50	0	0.00	210.00	0	2,059	0.00%
2024/08/21	4	210.75	2	213.00	210.00	2	2,056	0.10%
2024/08/20	2	208.50	1	209.50	208.50	1	2,054	0.05%
2024/08/19	0	0.00	6	206.83	205.50	-6	2,051	-0.29%
2024/08/15	4	199.75	0	0.00	201.00	4	2,042	0.20%
2024/08/14	3	203.00	0	0.00	202.50	3	2,027	0.15%
2024/08/13	0.3	206.45	1	206.50	206.50	-0.7	2,004	-0.04%
2024/08/12	2.1	206.38	0	0.00	201.00	2.1	2,002	0.10%
2024/08/09	0	0.00	0.2	201.00	198.50	-0.2	1,984	-0.01%
2024/08/07	1.2	193.50	1	195.50	198.00	0.2	2,058	0.01%
2024/08/06	1	191.50	1	192.00	190.50	0	2,066	0.00%
2024/08/05	4	190.63	4	191.25	193.00	0	2,041	0.00%
2024/08/02	0	0.00	1	204.00	203.50	-1	2,006	-0.05%
2024/08/01	2	208.00	1	210.00	211.00	1	1,999	0.05%
2024/07/30	0	0.00	1	202.50	202.50	-1	1,978	-0.05%
2024/07/29	7	202.21	1	207.00	199.50	6	1,980	0.30%
2024/07/26	2	203.50	2	205.00	205.00	0	1,956	0.00%
2024/07/23	2	208.25	0	0.00	209.50	2	1,964	0.10%
2024/07/22	2	210.00	2	210.00	208.00	0	1,964	0.00%
2024/07/19	1	214.00	1	215.00	212.50	0	1,972	0.00%
2024/07/18	1	214.00	1	216.00	217.00	0	2,001	0.00%
2024/07/17	9	219.44	0	0.00	217.00	9	2,019	0.45%
2024/07/16	0	219.50	0.2	220.00	217.00	-0.2	2,029	-0.01%
2024/07/15	1	229.50	0	0.00	224.00	1	2,082	0.05%
2024/07/12	1	226.00	2	227.75	225.00	-1	2,093	-0.05%
2024/07/11	5.1	225.62	4	227.25	224.00	1.1	2,103	0.05%
2024/07/10	1	227.50	5	220.10	227.00	-4	2,079	-0.19%
2024/07/09	1	215.00	0	0.00	211.50	1	2,001	0.05%
2024/07/05	2	214.25	2	218.00	217.00	0	2,001	0.00%
2024/07/04	1	208.00	0	0.00	209.50	1	1,974	0.05%
2024/06/28	0	0.00	1	213.50	213.00	-1	2,129	-0.05%
2024/06/27	10	208.00	0	0.00	207.50	10	2,195	0.46%
2024/06/26	0.2	210.13	1	210.00	208.00	-0.8	2,257	-0.04%
2024/06/25	2	207.50	0	208.00	207.00	2	2,464	0.08%
2024/06/24	0	0.00	2	208.00	208.50	-2	2,693	-0.07%
2024/06/21	0	0.00	1	209.00	209.50	-1	2,922	-0.03%
2024/06/20	0	0.00	2	207.50	209.50	-2	3,055	-0.07%
2024/06/19	5.3	205.81	0	0.00	205.00	5.3	3,077	0.17%
2024/06/18	1	207.51	1	208.00	209.00	0	3,102	0.00%
2024/06/17	0	0.00	3	210.00	210.50	-3	3,141	-0.10%
2024/06/14	4	207.25	0	0.00	208.00	4	3,165	0.13%
2024/06/12	1.1	207.97	0	0.00	208.00	1.1	3,132	0.03%
2024/06/11	5	209.30	3	208.50	207.00	2	3,124	0.06%
2024/06/07	0.1	214.50	0	0.00	214.00	0.1	3,081	0.00%
2024/06/06	6.1	217.82	1	218.00	216.00	5.1	3,055	0.17%
2024/06/04	1.1	220.47	170	220.00	219.50	-168.9	3,039	-5.56%	大賣/鉅額交易
2024/06/03	1	225.50	5	228.10	224.50	-4	3,036	-0.13%
2024/05/31	1	223.00	0	224.00	222.50	1	3,032	0.03%
2024/05/30	4	222.88	0	0.00	222.00	4	3,040	0.13%
2024/05/29	1.2	226.92	0	0.00	226.50	1.2	3,035	0.04%
2024/05/28	170.1	228.44	0	0.00	228.50	170.1	3,060	5.56%	大買/鉅額交易
2024/05/24	2	225.50	2	226.25	225.00	0	3,146	0.00%
2024/05/23	1	230.50	0	231.50	230.00	1	3,141	0.03%
2024/05/22	2	234.00	1	236.00	236.50	1	3,164	0.03%
2024/05/21	1	233.00	0	0.00	231.50	1	3,183	0.03%
2024/05/17	2	235.75	0	0.00	238.50	2	3,384	0.06%
2024/05/16	1	237.00	0	0.00	237.00	1	3,467	0.03%
2024/05/15	0	0.00	1	236.00	231.50	-1	3,474	-0.03%
2024/05/14	2	235.25	1	234.50	233.00	1	3,461	0.03%
2024/05/13	1	220.50	1	225.50	235.00	0	3,439	0.00%
2024/05/10	1	235.50	1	236.50	237.00	0	3,358	0.00%
2024/05/08	0	0.00	0	237.50	237.50	0	3,332	0.00%
2024/05/07	0	0.00	1	234.00	236.50	-1	3,309	-0.03%
2024/05/03	1	229.50	0	0.00	229.50	1	3,285	0.03%
2024/04/29	1	231.01	1	235.00	233.00	0	3,272	0.00%
2024/04/25	0	0.00	18	231.17	230.50	-18	3,249	-0.55%
2024/04/23	0	0.00	1	232.00	238.00	-1	3,203	-0.03%
2024/04/22	1	224.50	1	226.50	226.50	0	3,181	0.00%
2024/04/19	3	229.33	1.3	225.50	228.50	1.8	3,153	0.06%
2024/04/17	0	236.00	0	0.00	234.00	0	3,037	0.00%
2024/04/16	0	237.50	1	242.00	237.50	-1	3,001	-0.03%
2024/04/15	3	249.00	0	0.00	244.00	3	2,982	0.10%
2024/04/12	1	255.00	1	254.50	253.00	0	2,947	0.00%
2024/04/11	3	256.67	0	0.00	254.50	3	2,938	0.10%
2024/04/10	1	266.00	0	0.00	262.00	1	2,919	0.03%
2024/04/08	2.1	267.93	0	0.00	263.50	2.1	2,845	0.07%
2024/04/03	5.1	268.62	1	269.00	269.50	4.1	2,811	0.15%
2024/04/01	4	276.75	1	276.00	275.00	3	2,716	0.11%
2024/03/29	4	273.88	0	0.00	275.50	4	2,630	0.15%
2024/03/28	0.3	285.00	0	0.00	279.00	0.3	2,585	0.01%
2024/03/27	6	267.25	17.3	278.58	284.00	-11.3	2,397	-0.47%
2024/03/26	7	269.07	3	265.50	258.50	4	2,190	0.18%
2024/03/25	1.1	270.73	11	268.73	272.50	-9.9	1,981	-0.50%
2024/03/22	0.2	248.50	0	0.00	248.00	0.2	1,826	0.01%
2024/03/21	1	257.00	1	258.00	251.00	0	1,796	0.00%
2024/03/19	2	243.50	1	243.50	244.50	1	1,728	0.06%
2024/03/07	0	0.00	2.6	236.56	235.00	-2.6	1,653	-0.16%
2024/03/06	2	231.00	0	0.00	231.00	2	1,626	0.12%
2024/03/05	0.1	234.50	15	233.20	235.00	-14.9	1,631	-0.91%
2024/03/01	1	238.50	0	0.00	238.00	1	1,619	0.06%
2024/02/29	5.1	241.41	0	0.00	240.00	5.1	1,605	0.31%
2024/02/27	0	0.00	4	256.63	254.50	-4	1,592	-0.25%
2024/02/26	5	253.50	10	254.70	252.50	-5	1,623	-0.31%
2024/02/23	12	256.92	10	260.50	255.00	2	1,610	0.12%
2024/02/22	2	258.00	0	0.00	257.50	2	1,578	0.13%
2024/02/21	0	0.00	0.1	251.50	258.00	-0.1	1,555	-0.01%
2024/02/20	11	254.86	23.2	260.56	256.50	-12.2	1,486	-0.82%
2024/02/19	2.1	233.83	5.1	245.63	243.00	-3	1,347	-0.22%
2024/02/16	5.1	227.92	0	0.00	231.00	5.1	1,267	0.40%
2024/02/05	1	218.50	1	220.00	219.00	0	1,256	0.00%
2024/01/25	1	215.00	0	0.00	214.50	1	1,241	0.08%
2024/01/24	18	220.61	5	219.50	218.50	13	1,231	1.06%
2024/01/23	5	219.00	0	0.00	219.50	5	1,227	0.41%
2024/01/18	0	0.00	3	212.00	212.00	-3	1,205	-0.25%
2024/01/16	1	218.50	0	0.00	218.00	1	1,171	0.09%
2024/01/12	1	225.00	0	0.00	225.50	1	1,132	0.09%
2024/01/09	0	0.00	1	227.50	225.00	-1	1,133	-0.09%
2024/01/05	0	0.00	4	224.00	226.50	-4	1,134	-0.35%
2024/01/04	0	0.00	54	227.09	224.00	-54	1,137	-4.75%
2023/12/28	6	236.33	0	0.00	234.50	6	1,111	0.54%
2023/12/27	5	237.50	0	0.00	237.50	5	1,113	0.45%
2023/12/26	0	0.00	5	235.90	236.00	-5	1,113	-0.45%
2023/12/25	3	236.50	2	235.25	235.00	1	1,114	0.09%
2023/12/22	54	233.56	2	230.00	233.50	52	1,099	4.73%
2023/12/21	0.1	230.25	3	232.00	232.00	-2.9	1,077	-0.27%
2023/12/15	0	0.00	5.2	227.02	229.00	-5.2	1,028	-0.51%
2023/12/08	2	224.50	1	224.00	222.50	1	1,007	0.10%
2023/12/07	1	221.00	4	218.75	219.00	-3	999	-0.30%
2023/12/06	0	0.00	4	224.50	223.00	-4	980	-0.41%
2023/12/05	5	227.10	0	0.00	227.00	5	962	0.52%
2023/12/04	3	228.67	0	0.00	228.50	3	965	0.31%
2023/12/01	4	227.50	0	0.00	227.50	4	967	0.41%
2023/11/30	0	0.00	1	228.00	228.50	-1	965	-0.10%
2023/11/27	2	231.00	0	0.00	226.50	2	942	0.21%
2023/11/24	0	0.00	30	228.72	232.00	-30	921	-3.26%
2023/11/22	3	214.33	3	215.00	215.00	0	787	0.00%
2023/11/21	1	212.50	3	213.67	213.00	-2	781	-0.26%
2023/11/20	10	212.60	1	213.00	213.50	9	777	1.16%
2023/11/17	1	210.50	1	210.00	210.50	0	777	0.00%
2023/11/16	1	210.50	1	211.00	209.00	0	776	0.00%
2023/11/13	1	210.00	0	0.00	211.00	1	762	0.13%
2023/11/08	1	206.50	0	0.00	205.50	1	813	0.12%
2023/11/06	2	202.50	1	207.50	206.00	1	854	0.12%
2023/10/31	0	0.00	0.3	196.00	195.50	-0.3	908	-0.03%
2023/10/27	2	197.00	0	0.00	197.50	2	936	0.21%
2023/10/18	0	0.00	3	207.00	207.00	-3	1,018	-0.29%
2023/10/06	0	0.00	2	203.00	202.00	-2	1,091	-0.18%
2023/10/04	0	0.00	1	200.00	200.00	-1	1,109	-0.09%
2023/10/03	6.5	204.39	0	0.00	204.00	6.5	1,115	0.58%
2023/09/20	0	0.00	1	205.00	204.50	-1	1,258	-0.08%
2023/09/15	1	208.50	1	207.00	209.00	0	1,286	0.00%
2023/09/13	0	0.00	3	205.00	205.00	-3	1,281	-0.23%
2023/09/12	0	0.00	5	202.70	202.00	-5	1,339	-0.37%
2023/09/05	0	0.00	3	205.17	205.50	-3	1,432	-0.21%
2023/08/29	0	0.00	1	198.50	199.50	-1	1,411	-0.07%
2023/08/22	1	199.00	0	0.00	199.50	1	1,455	0.07%
2023/08/21	2	199.50	0	0.00	197.50	2	1,463	0.14%
2023/08/18	0	0.00	1	197.50	197.50	-1	1,465	-0.07%
2023/08/15	0	0.00	0.2	191.50	194.00	-0.2	1,459	-0.01%
2023/08/14	0.2	189.50	0	0.00	190.00	0.2	1,454	0.01%
2023/08/10	1	200.50	0	0.00	201.50	1	1,410	0.07%
2023/08/04	0	0.00	0	211.00	208.50	0	1,418	0.00%
2023/08/02	0	0.00	2	216.75	212.00	-2	1,396	-0.14%
2023/07/31	4	212.50	0	0.00	211.00	4	1,381	0.29%
2023/07/27	0	0.00	2	218.50	219.00	-2	1,382	-0.14%
2023/07/26	2	211.00	0	0.00	211.00	2	1,372	0.15%
2023/07/24	2	213.00	0	0.00	212.50	2	1,373	0.15%
2023/07/20	2	215.50	1	215.50	216.00	1	1,394	0.07%
2023/07/19	1	216.50	0	0.00	214.50	1	1,404	0.07%
2023/07/17	1	217.00	1	219.00	218.00	0	1,416	0.00%
2023/07/14	1.1	221.95	1	221.00	221.00	0.1	1,398	0.00%
2023/07/13	0	0.00	0	221.00	221.00	0	1,405	0.00%
2023/07/12	0	0.00	2	221.75	221.00	-2	1,412	-0.14%
2023/07/10	1	218.50	0	0.00	217.00	1	1,431	0.07%
2023/07/07	1	213.00	45	213.53	214.00	-44	1,441	-3.05%
2023/07/06	0	0.00	4	226.50	221.00	-4	1,455	-0.27%
2023/07/05	3	231.50	0	0.00	230.00	3	1,435	0.21%
2023/07/04	1	235.00	0	0.00	235.00	1	1,426	0.07%
2023/07/03	0	0.00	7	237.71	238.00	-7	1,438	-0.49%
2023/06/29	5	244.50	0	0.00	239.50	5	1,457	0.34%
2023/06/28	6	246.83	0	0.00	242.50	6	1,465	0.41%
2023/06/26	2	249.00	0	0.00	246.50	2	1,486	0.13%
2023/06/21	17	246.24	0	0.00	249.50	17	1,477	1.15%
2023/06/20	23	245.72	0	0.00	243.50	23	1,485	1.55%
2023/06/16	2	245.50	0	0.00	250.00	2	1,508	0.13%
2023/06/15	4	241.75	56	247.88	251.00	-52	1,459	-3.56%
2023/06/14	7	236.21	0	0.00	237.50	7	1,464	0.48%
2023/06/13	0	0.00	0.1	236.50	236.50	-0.1	1,488	0.00%
2023/06/12	11	236.68	0	0.00	236.00	11	1,528	0.72%
2023/06/08	1	233.50	0	0.00	233.00	1	1,567	0.06%
2023/06/07	3	238.33	0	0.00	238.00	3	1,591	0.19%
2023/06/06	4	238.00	0	0.00	237.00	4	1,640	0.24%
2023/06/05	24	236.33	0	0.00	238.00	24	1,741	1.38%
2023/05/31	1	239.00	0	0.00	239.50	1	1,918	0.05%
2023/05/26	1	230.50	0	0.00	232.00	1	2,118	0.05%
2023/05/23	2	240.00	1	240.00	240.00	1	2,339	0.04%
2023/05/08	0.1	233.00	0	0.00	233.00	0.1	2,815	0.00%
2023/05/04	0	0.00	0	230.00	229.50	0	2,924	0.00%
2023/04/28	1	230.50	0	0.00	235.00	1	3,199	0.03%
2023/04/21	0	0.00	4	245.00	238.00	-4	3,216	-0.12%
2023/04/20	0	0.00	1	245.00	244.00	-1	3,196	-0.03%
2023/04/19	0	0.00	1	255.50	251.50	-1	3,212	-0.03%
2023/04/17	2	260.00	0	0.00	257.00	2	3,203	0.06%
2023/04/12	0	0.00	6	261.00	261.50	-6	3,166	-0.19%
2023/04/11	0	0.00	10	256.80	260.50	-10	3,146	-0.32%
2023/04/10	0	0.00	15	251.17	254.00	-15	3,086	-0.49%
2023/04/07	10	251.50	12	249.00	251.00	-2	3,062	-0.07%
2023/04/06	5	247.50	0	0.00	244.50	5	3,036	0.16%
2023/03/31	10	247.50	0	0.00	250.50	10	3,011	0.33%
2023/03/30	5	245.00	0	0.00	245.50	5	2,985	0.17%
2023/03/27	0	0.00	1	251.00	250.00	-1	2,944	-0.03%
2023/03/22	3	253.00	0	0.00	251.50	3	2,951	0.10%
2023/03/21	5	254.10	0	0.00	252.50	5	2,939	0.17%
2023/03/20	2	252.00	0	0.00	253.00	2	2,910	0.07%
2023/03/17	2	254.00	5	252.00	252.50	-3	2,895	-0.10%
2023/03/16	0	0.00	3	246.50	245.00	-3	2,830	-0.11%
2023/03/15	5	247.00	2	248.50	248.50	3	2,824	0.11%
2023/03/14	2	239.50	0	0.00	241.50	2	2,788	0.07%
2023/03/13	2	240.00	0	0.00	244.00	2	2,772	0.07%
2023/03/10	0	0.00	1	251.00	247.00	-1	2,745	-0.04%
2023/03/09	4	259.13	28	259.04	255.00	-24	2,758	-0.87%
2023/03/08	4	264.38	6	265.67	261.50	-2	2,725	-0.07%
2023/03/07	10	263.20	5	265.90	263.00	5	2,627	0.19%
2023/03/06	5	252.00	0	0.00	249.00	5	2,480	0.20%
2023/03/03	2	250.50	0	0.00	246.50	2	2,458	0.08%
2023/03/01	0	0.00	2	250.50	248.00	-2	2,420	-0.08%
2023/02/24	0	0.00	5	250.10	251.00	-5	2,316	-0.22%
2023/02/23	1	245.50	7	245.29	245.00	-6	2,245	-0.27%
2023/02/22	4	246.63	2	249.00	247.00	2	2,207	0.09%
2023/02/21	3	247.83	7	249.64	247.50	-4	2,155	-0.19%
2023/02/20	11	236.36	0	0.00	236.00	11	2,032	0.54%
2023/02/17	0	0.00	1	235.50	237.50	-1	2,017	-0.05%
2023/02/16	3	234.33	0	234.50	232.00	3	1,997	0.15%
2023/02/15	22	239.41	0	0.00	238.00	22	1,968	1.12%
2023/02/14	1	243.50	1	243.50	241.00	0	1,946	0.00%
2023/02/13	1	237.50	7	239.00	241.50	-6	1,888	-0.32%
2023/02/10	9	239.94	18.1	238.60	237.00	-9.1	1,844	-0.49%
2023/02/09	6	247.00	8	247.06	246.00	-2	1,784	-0.11%
2023/02/08	30	240.17	12	242.79	246.50	18	1,736	1.04%
2023/02/07	2	228.50	3.1	232.20	232.00	-1.1	1,613	-0.07%
2023/02/06	0	0.00	2	226.50	230.00	-2	1,575	-0.13%
2023/02/03	3	230.33	1	231.00	229.50	2	1,557	0.13%
2023/02/02	3	227.67	56	231.10	231.50	-53	1,524	-3.48%
2023/02/01	5	224.60	2	222.25	225.00	3	1,452	0.21%
2023/01/31	5.1	223.69	26	228.33	223.00	-20.9	1,400	-1.49%
2023/01/30	0	0.00	36.1	218.82	221.50	-36.1	1,263	-2.85%
2023/01/17	1	201.00	2.1	199.52	201.50	-1.1	1,166	-0.09%
2023/01/16	27	192.00	0	0.00	193.50	27	1,124	2.40%
2023/01/13	3	188.50	0	0.00	188.00	3	1,121	0.27%
2023/01/12	6	189.00	0	0.00	188.50	6	1,151	0.52%
2023/01/11	7	191.79	0	0.00	191.50	7	1,172	0.60%
2023/01/10	9	189.00	1	190.00	190.00	8	1,174	0.68%
2023/01/09	30	188.87	15	191.17	192.00	15	1,176	1.27%
2023/01/05	0	0.00	10	183.75	182.50	-10	1,170	-0.85%
2023/01/04	18	180.97	0	0.00	181.00	18	1,189	1.51%
2022/12/30	1	181.00	0	0.00	182.50	1	1,247	0.08%
2022/12/29	1	180.00	0	0.00	180.00	1	1,240	0.08%
2022/12/22	4	181.25	0	0.00	181.50	4	1,290	0.31%
2022/12/21	2	182.50	0	0.00	181.00	2	1,319	0.15%
2022/12/14	1	189.00	2	189.75	189.00	-1	1,341	-0.07%
2022/12/09	1	187.50	0	0.00	186.00	1	1,348	0.07%
2022/12/08	0	0.00	3	182.50	182.00	-3	1,345	-0.22%
2022/12/07	0	0.00	28	184.36	184.00	-28	1,362	-2.06%
2022/12/06	4	192.63	5	193.40	189.00	-1	1,350	-0.07%
2022/12/02	14	194.25	0	0.00	192.00	14	1,360	1.03%
2022/12/01	22	190.64	2	191.00	193.00	20	1,390	1.44%
2022/11/30	2	183.50	0	0.00	186.00	2	1,363	0.15%
2022/11/29	1	182.00	0	0.00	182.00	1	1,366	0.07%
2022/11/28	5	183.50	0	0.00	183.50	5	1,388	0.36%
2022/11/24	1	186.00	1	186.50	186.50	0	1,476	0.00%
2022/11/15	3	182.67	0	0.00	183.00	3	1,584	0.19%
2022/11/11	0	0.00	1	178.00	178.00	-1	1,596	-0.06%
2022/11/09	0	0.00	1	177.00	177.50	-1	1,662	-0.06%
2022/11/04	2	173.50	0	0.00	173.50	2	1,774	0.11%
2022/10/24	0	0.00	1	162.00	163.00	-1	1,975	-0.05%
2022/10/21	1	160.50	0	0.00	158.00	1	1,979	0.05%
2022/10/13	1	158.50	1	159.00	159.00	0	2,105	0.00%
2022/10/12	1	159.50	1	162.50	162.00	0	2,095	0.00%
2022/10/11	2.1	164.00	1	163.50	161.00	1.1	2,098	0.05%
2022/10/07	0	0.00	2	177.00	176.00	-2	2,065	-0.10%
2022/10/06	0	0.00	0.2	180.50	179.50	-0.2	2,085	-0.01%
2022/10/05	2.1	179.52	0	180.50	179.00	2.1	2,128	0.10%
2022/10/04	0	0.00	1	180.00	181.50	-1	2,172	-0.05%
2022/10/03	1	175.50	0	0.00	175.50	1	2,201	0.05%
2022/09/28	2	177.25	0	0.00	173.50	2	2,426	0.08%
2022/09/26	1	179.00	0	0.00	179.50	1	2,455	0.04%
2022/09/23	0	0.00	4	190.00	188.50	-4	2,484	-0.16%
2022/09/21	0	0.00	1	191.00	189.50	-1	2,576	-0.04%
2022/09/20	1	191.50	0	0.00	190.50	1	2,633	0.04%
2022/09/16	0.1	196.00	3.1	195.52	196.00	-3.1	2,780	-0.11%
2022/09/14	3	193.00	5	192.90	194.00	-2	2,925	-0.07%
2022/09/12	1	198.50	0	0.00	197.50	1	3,048	0.03%
2022/09/08	2	193.50	1	193.50	196.00	1	3,177	0.03%
2022/09/07	3	189.67	2	189.50	191.00	1	3,218	0.03%
2022/09/06	2	192.00	2	195.50	191.50	0	3,223	0.00%
2022/09/05	1	195.50	2	196.00	195.00	-1	3,286	-0.03%
2022/09/02	1	199.50	1.6	200.55	198.00	-0.6	3,339	-0.02%
2022/09/01	7.1	201.78	6	205.50	199.00	1.1	3,370	0.03%
2022/08/31	2	206.00	1	206.50	207.50	1	3,420	0.03%
2022/08/30	2	208.50	0	0.00	209.50	2	3,511	0.06%
2022/08/29	1	208.00	5	211.00	208.00	-4	3,636	-0.11%
2022/08/26	1	217.50	0	0.00	217.00	1	3,711	0.03%
2022/08/24	9	217.94	4	219.00	216.50	5	4,043	0.12%
2022/08/23	0	0.00	1	216.00	217.50	-1	4,499	-0.02%
2022/08/22	3	216.33	2	218.50	216.00	1	4,548	0.02%
2022/08/19	2	220.25	0	0.00	219.50	2	4,569	0.04%
2022/08/18	11	218.73	10	219.75	218.50	1	4,608	0.02%
2022/08/17	3	216.67	1	218.50	221.50	2	4,633	0.04%
2022/08/16	10	216.55	3	217.33	216.00	7	4,623	0.15%
2022/08/15	1	215.50	2.1	214.69	217.50	-1.1	4,580	-0.02%
2022/08/12	1	210.00	0	0.00	210.50	1	4,545	0.02%
2022/08/11	6.2	210.53	0	0.00	209.50	6.2	4,537	0.14%
2022/08/09	1	209.00	0	0.00	209.00	1	4,530	0.02%
2022/08/08	0	0.00	1	212.50	213.50	-1	4,514	-0.02%
2022/08/05	4	208.88	4.2	209.40	210.00	-0.2	4,542	0.00%
2022/08/04	1	209.00	0	0.00	206.50	1	4,564	0.02%
2022/08/02	1	209.50	0	0.00	210.50	1	4,559	0.02%
2022/08/01	0	0.00	17	211.59	214.00	-17	4,554	-0.37%
2022/07/29	5	217.00	25	213.00	215.50	-20	4,514	-0.44%
2022/07/28	20	218.00	0	0.00	219.00	20	4,472	0.45%
2022/07/27	2	213.00	27	215.76	217.50	-25	4,446	-0.56%
2022/07/26	0	0.00	19	215.74	214.00	-19	4,428	-0.43%
2022/07/25	3	221.33	0	0.00	218.50	3	4,404	0.07%
2022/07/22	0	0.00	31	234.63	231.00	-31	4,303	-0.72%
2022/07/21	6	227.50	0	0.00	229.00	6	4,295	0.14%
2022/07/20	14	229.96	0	0.00	227.00	14	4,282	0.33%
2022/07/19	29	227.59	1	227.00	227.50	28	4,275	0.65%
2022/07/18	30	227.83	0	0.00	229.50	30	4,265	0.70%
2022/07/14	0	0.00	1	219.50	222.50	-1	4,240	-0.02%
2022/07/13	0	0.00	2	222.00	221.00	-2	4,225	-0.05%
2022/07/12	1	215.00	1	212.50	212.50	0	4,188	0.00%
2022/07/11	10	233.50	2	235.75	229.50	8	4,144	0.19%
2022/07/08	16	236.41	5	240.40	238.50	11	4,111	0.27%
2022/07/07	1	224.00	0	0.00	226.50	1	4,061	0.02%
2022/07/06	13	221.77	13	225.00	221.00	0	3,985	0.00%
2022/07/05	1	226.50	0	0.00	227.50	1	3,924	0.03%
2022/07/04	0	0.00	15	228.13	231.00	-15	3,900	-0.38%
2022/07/01	0	0.00	20	233.50	228.00	-20	3,897	-0.51%
2022/06/30	1	240.00	18	238.50	238.50	-17	3,875	-0.44%
2022/06/29	2	249.50	1	248.00	251.00	1	3,829	0.03%
2022/06/28	20	252.75	0	0.00	251.50	20	3,805	0.53%
2022/06/27	15	257.50	0	0.00	257.50	15	3,782	0.40%
2022/06/24	12	246.17	0	0.00	248.00	12	3,708	0.32%
2022/06/23	7	241.29	0	0.00	241.00	7	3,667	0.19%
2022/06/22	1	237.00	10.2	243.99	237.50	-9.2	3,603	-0.26%
2022/06/21	0	0.00	35.5	242.77	243.50	-35.5	3,529	-1.01%
2022/06/20	0.1	237.50	20.1	230.51	229.00	-20	3,456	-0.58%
2022/06/17	5.1	244.48	1	243.50	242.00	4.1	3,409	0.12%
2022/06/16	32	254.14	1.1	257.45	252.00	30.9	3,305	0.93%
2022/06/15	30	251.83	0	0.00	251.50	30	3,269	0.92%
2022/06/13	1.5	254.67	0	0.00	251.50	1.5	3,170	0.05%
2022/06/10	1	260.00	3	263.00	262.50	-2	3,118	-0.06%
2022/06/09	2	263.25	3	266.00	267.00	-1	3,071	-0.03%
2022/06/08	2	259.25	3.2	265.69	268.00	-1.2	2,986	-0.04%
2022/06/07	5	254.60	6	256.58	261.50	-1	2,878	-0.03%
2022/06/06	2	250.00	2	254.00	251.00	0	2,759	0.00%
2022/06/02	7.3	249.36	3	250.33	250.00	4.3	2,683	0.16%
2022/06/01	1	245.50	2.8	237.89	247.50	-1.8	2,507	-0.07%
2022/05/31	0.8	205.00	0	0.00	225.00	0.8	2,368	0.03%
2022/05/27	0	0.00	1	218.00	219.50	-1	1,854	-0.05%
2022/05/24	1	214.00	0	0.00	213.50	1	1,802	0.06%
2022/05/20	1	216.00	0	0.00	216.50	1	1,780	0.06%
2022/05/18	2	224.00	0	0.00	223.00	2	1,742	0.11%
2022/05/17	0	0.00	2	228.25	229.00	-2	1,708	-0.12%
2022/05/16	1	220.00	0	0.00	221.50	1	1,679	0.06%
2022/05/13	1	219.00	0	0.00	216.00	1	1,664	0.06%
2022/05/12	2	221.00	0	0.00	219.50	2	1,624	0.12%
2022/05/11	0.1	234.21	1.3	235.61	235.00	-1.2	1,579	-0.08%
2022/05/10	0	0.00	0.2	231.00	231.50	-0.2	1,585	-0.01%
2022/05/09	0	0.00	2	234.50	234.00	-2	1,571	-0.13%
2022/05/06	0	0.00	3	226.83	229.50	-3	1,557	-0.19%
2022/04/29	1	222.00	0	221.50	220.50	1	1,589	0.06%
2022/04/28	1	217.50	0.1	217.00	216.00	0.9	1,604	0.06%
2022/04/25	0	218.67	0	0.00	219.00	0	1,601	0.00%
2022/04/22	0	0.00	1	226.50	226.00	-1	1,591	-0.06%
2022/04/20	1	223.00	0	0.00	224.50	1	1,604	0.06%
2022/04/12	2	226.50	0	0.00	230.50	2	1,713	0.12%
2022/04/11	1	234.00	0	0.00	229.00	1	1,712	0.06%
2022/03/31	1	241.50	0	0.00	240.00	1	1,674	0.06%
2022/03/29	0	0.00	1	243.00	239.50	-1	1,645	-0.06%
2022/03/28	1	238.00	0	0.00	239.50	1	1,634	0.06%
2022/03/25	1	243.00	0	0.00	242.00	1	1,604	0.06%
2022/03/23	0	0.00	1	253.50	250.00	-1	1,602	-0.06%
2022/03/22	1	250.00	0	0.00	253.00	1	1,588	0.06%
2022/03/21	0	0.00	0.1	256.00	251.00	-0.1	1,576	-0.01%
2022/03/18	1	258.00	1	257.00	257.00	0	1,555	0.00%
2022/03/17	1	261.50	0	0.00	260.50	1	1,535	0.07%
2022/03/11	0	0.00	1.1	255.23	257.50	-1.1	1,523	-0.07%
2022/03/10	0	0.00	0.1	248.00	250.50	-0.1	1,508	-0.01%
2022/03/09	0.1	239.00	0	0.00	237.50	0.1	1,491	0.01%
2022/03/08	1	240.00	0	0.00	240.50	1	1,475	0.07%
2022/03/07	1	250.00	0.1	248.50	248.00	0.9	1,453	0.06%
2022/03/04	2	255.00	0	0.00	255.00	2	1,471	0.14%
2022/03/03	0	0.00	0.1	262.00	261.50	-0.1	1,450	-0.01%
2022/03/02	0.1	255.00	0	0.00	255.50	0.1	1,441	0.01%
2022/03/01	0.2	259.75	1	258.50	261.00	-0.8	1,415	-0.06%
2022/02/25	0	0.00	0.3	271.00	264.50	-0.3	1,375	-0.02%
2022/02/23	0.3	275.00	0	0.00	275.00	0.3	1,360	0.02%
2022/02/22	0.2	274.00	0	0.00	273.00	0.2	1,385	0.01%
2022/02/21	0	0.00	0.2	280.48	281.50	-0.2	1,397	-0.01%
2022/02/18	0.2	277.50	1	275.00	276.50	-0.8	1,436	-0.06%
2022/02/16	0	0.00	0.2	277.50	276.00	-0.2	1,501	-0.01%
2022/02/11	2	278.00	0.1	280.00	276.50	1.9	1,662	0.11%
2022/02/10	2	279.50	0.1	282.50	283.00	1.9	1,700	0.11%
2022/02/09	0.2	272.00	0	277.00	274.00	0.2	1,706	0.01%
2022/02/08	0	0.00	0.3	280.50	270.50	-0.3	1,707	-0.02%
2022/01/26	0	0.00	0.1	268.00	263.50	-0.1	1,700	0.00%
2022/01/25	1	260.50	0	0.00	261.50	1	1,705	0.06%
2022/01/24	0.1	262.75	30	261.98	265.50	-29.9	1,688	-1.77%
2022/01/21	1.2	268.67	0.1	270.00	267.00	1.2	1,673	0.07%
2022/01/20	0.2	273.50	0	0.00	272.50	0.2	1,657	0.01%
2022/01/19	1.1	275.07	0	0.00	275.00	1.1	1,642	0.06%
2022/01/18	3.1	278.68	0	0.00	277.00	3.1	1,634	0.19%
2022/01/17	0.1	279.00	0	0.00	278.00	0.1	1,624	0.01%
2022/01/14	1	279.00	0	0.00	279.00	1	1,615	0.06%
2022/01/13	4.1	287.48	1	283.50	283.50	3.1	1,609	0.19%
2022/01/12	0	0.00	0.1	290.50	290.00	-0.1	1,605	-0.01%
2022/01/11	31.1	287.39	0.3	288.00	286.50	30.8	1,604	1.92%
2022/01/10	1	290.00	0	0.00	296.50	1	1,554	0.06%
2022/01/07	4	302.75	0	0.00	298.00	4	1,546	0.26%
2022/01/06	0.3	308.50	2	314.67	309.00	-1.7	1,511	-0.11%
2022/01/05	2	308.00	0	0.00	302.50	2	1,473	0.14%
2022/01/04	1	306.00	1	307.00	306.00	0	1,474	0.00%
2021/12/28	0	0.00	4	304.38	307.00	-4	1,486	-0.27%
2021/12/27	1	295.00	0	0.00	298.00	1	1,463	0.07%
2021/12/20	1	289.50	0	0.00	288.50	1	1,537	0.07%
2021/12/17	0	0.00	1	293.00	295.00	-1	1,534	-0.07%
2021/12/16	0	0.00	3	289.50	288.50	-3	1,519	-0.20%
2021/12/15	4	288.50	0	0.00	287.00	4	1,524	0.26%
2021/12/13	2	293.00	0	0.00	291.00	2	1,552	0.13%
2021/12/08	0	0.00	2	293.00	292.50	-2	1,550	-0.13%
2021/12/06	0	0.00	1	288.00	286.50	-1	1,533	-0.07%
2021/12/02	0	0.00	1	283.50	285.00	-1	1,595	-0.06%
2021/11/30	0.1	283.00	0	0.00	285.50	0.1	1,591	0.00%
2021/11/29	1	276.00	0	0.00	279.00	1	1,555	0.06%
2021/11/19	1	285.00	0	0.00	286.00	1	1,527	0.07%
2021/11/17	1	287.00	0	0.00	292.00	1	1,493	0.07%
2021/11/16	0	287.00	0	0.00	286.00	0	1,460	0.00%
2021/11/15	4	284.25	0	0.00	285.00	4	1,436	0.28%
2021/11/12	0	0.00	1	284.00	283.50	-1	1,430	-0.07%
2021/11/10	2	285.50	0	0.00	284.50	2	1,338	0.15%
2021/11/09	0	292.00	0	0.00	290.00	0	1,300	0.00%
2021/11/08	0	300.00	3	300.00	299.00	-3	1,257	-0.24%
2021/11/05	3	315.50	2	316.00	318.00	1	1,225	0.08%
2021/10/28	2	313.00	0	0.00	308.00	2	1,330	0.15%
2021/10/25	0	0.00	1.1	307.07	304.00	-1.1	1,423	-0.08%
2021/10/19	0	0.00	2	311.00	311.00	-2	1,494	-0.13%
2021/10/15	2	303.50	0	0.00	300.00	2	1,493	0.13%
2021/10/08	0	0.00	0	297.50	298.50	0	1,466	0.00%
2021/10/07	0	0.00	2	295.00	296.50	-2	1,470	-0.14%
2021/10/06	2	284.00	0	0.00	284.50	2	1,459	0.14%
2021/10/05	2	282.50	0	0.00	284.50	2	1,444	0.14%
2021/10/01	0	0.00	18	290.00	289.50	-18	1,423	-1.26%
2021/09/28	0	0.00	1	310.00	310.00	-1	1,376	-0.07%
2021/09/27	1	317.00	0	0.00	317.00	1	1,366	0.07%
2021/09/24	2	327.50	0	0.00	329.00	2	1,359	0.15%
2021/09/23	2	331.00	2	331.50	332.00	0	1,357	0.00%
2021/09/22	1	321.00	20	320.00	321.00	-19	1,363	-1.39%
2021/09/16	1	319.00	1	329.00	330.50	0	1,337	0.00%
2021/09/15	8	331.50	0	0.00	332.50	8	1,338	0.60%
2021/09/13	2	343.00	0	0.00	333.50	2	1,347	0.15%
2021/09/10	1	337.50	0	0.00	339.00	1	1,353	0.07%
2021/09/09	1	335.00	0.2	336.50	335.50	0.8	1,380	0.06%
2021/09/08	3	341.83	0	0.00	337.00	3	1,381	0.22%
2021/09/07	1	335.00	5	338.40	341.50	-4	1,352	-0.30%
2021/09/03	0	0.00	0.1	331.00	331.00	-0.1	1,320	0.00%
2021/08/30	2	330.00	0	0.00	329.00	2	1,356	0.15%
2021/08/27	34	326.88	36	329.83	330.00	-2	1,354	-0.15%
2021/08/26	30	316.50	0	0.00	317.00	30	1,346	2.23%
2021/08/25	5	314.70	10	319.00	318.00	-5	1,368	-0.37%
2021/08/24	5	315.00	0	0.00	316.00	5	1,379	0.36%
2021/08/23	0	0.00	15	311.50	312.00	-15	1,400	-1.07%
2021/08/20	1	307.00	0	0.00	305.00	1	1,424	0.07%
2021/08/19	1	312.50	0	0.00	313.50	1	1,426	0.07%
2021/08/18	2	306.00	2	315.00	322.00	0	1,413	0.00%
2021/08/17	15	313.00	0	0.00	310.00	15	1,404	1.07%
2021/08/12	3	342.00	0	0.00	338.50	3	1,426	0.21%
2021/08/10	0	0.00	3.1	352.16	355.00	-3.1	1,447	-0.22%
2021/08/09	0	0.00	2	352.00	347.00	-2	1,461	-0.14%
2021/08/06	2	341.50	0	0.00	346.00	2	1,471	0.14%
2021/08/02	1	327.50	1	328.50	333.00	0	1,616	0.00%
2021/07/29	0	0.00	0.1	344.00	342.50	-0.1	1,618	-0.01%
2021/07/28	2	338.75	0	0.00	340.50	2	1,636	0.12%
2021/07/27	2	355.75	0	0.00	355.50	2	1,627	0.12%
2021/07/20	2	385.50	0	0.00	378.50	2	1,643	0.12%
2021/07/15	0	0.00	1	389.00	389.50	-1	1,706	-0.06%
2021/07/14	0	391.00	0	0.00	386.50	0	1,711	0.00%
2021/07/09	1	381.00	0	0.00	380.50	1	1,743	0.06%
2021/06/24	1	411.00	1	411.50	411.50	0	1,815	0.00%
2021/06/23	1	401.00	1	400.50	400.50	0	1,807	0.00%
2021/06/18	0	0.00	1	398.00	400.00	-1	1,873	-0.05%
2021/06/15	1	382.50	0	0.00	382.00	1	1,894	0.05%
2021/06/10	0	0.00	1	391.50	391.50	-1	1,903	-0.05%
2021/06/09	0	0.00	1	386.89	384.50	-1	1,904	-0.05%
2021/06/01	1	372.50	0	0.00	375.50	1	2,066	0.05%
2021/05/21	1	355.00	1	356.50	351.50	0	2,169	0.00%
2021/05/13	1	324.00	1	320.00	320.00	0	2,210	0.00%
2021/05/12	1	325.00	1	313.00	320.00	0	2,212	0.00%
2021/05/11	2	351.00	0	0.00	340.00	2	2,144	0.09%
2021/05/06	1	379.00	0	0.00	380.00	1	2,149	0.05%
2021/05/03	0	0.00	17	409.79	410.00	-17	2,117	-0.80%
2021/04/29	2.1	426.87	0	0.00	425.00	2.1	2,125	0.10%
2021/04/27	5	420.00	0	0.00	420.00	5	2,193	0.23%
2021/04/26	10	415.00	0	0.00	416.00	10	2,198	0.45%
2021/04/21	0	0.00	0.1	406.51	405.50	-0.1	2,215	0.00%
2021/04/15	0	0.00	1	424.50	424.00	-1	2,385	-0.04%
2021/04/14	5	417.10	1	422.95	423.00	4	2,403	0.17%
2021/04/09	0	0.00	1	412.00	408.50	-1	2,503	-0.04%
2021/03/29	0	0.00	1	403.50	402.00	-1	2,536	-0.04%
2021/03/25	2	392.50	0	0.00	393.00	2	2,579	0.08%
2021/03/24	0	0.00	225	394.67	395.50	-225	2,616	-8.60%	大賣/鉅額交易
2021/03/23	1	406.50	241	403.39	403.50	-240	2,726	-8.80%	大賣/鉅額交易
2021/03/22	0	0.00	0.1	415.50	415.50	-0.1	2,840	0.00%
2021/03/17	1	428.50	1	423.50	420.50	0	2,903	0.00%
2021/03/12	3	435.50	3.5	430.00	429.50	-0.5	2,959	-0.02%
2021/03/10	0	0.00	18	417.53	420.50	-18	2,949	-0.61%
2021/03/09	1	412.00	0	0.00	410.00	1	2,954	0.03%
2021/03/08	0.5	434.25	0	0.00	432.00	0.5	2,909	0.02%
2021/02/24	0	399.00	0	0.00	395.50	0	2,762	0.00%
2021/02/23	0	405.00	0	0.00	406.50	0	2,741	0.00%
2021/02/22	0	407.00	0	0.00	412.00	0	2,729	0.00%
2021/02/19	0	412.00	0	0.00	403.00	0	2,708	0.00%
2021/02/18	1	419.50	0	0.00	420.00	1	2,681	0.04%
2021/02/17	0	0.00	0.1	424.00	428.00	-0.1	2,673	0.00%
2021/02/03	1	417.00	0	0.00	409.50	1	2,718	0.04%
2021/01/29	0	0.00	2	398.75	396.00	-2	2,722	-0.07%
2021/01/25	0	0.00	1.1	449.36	449.50	-1.1	2,631	-0.04%
2021/01/22	1	460.00	2	457.00	452.50	-1	2,717	-0.04%
2021/01/21	3	452.17	1	459.50	463.00	2	2,694	0.07%
2021/01/20	0	0.00	100	439.13	438.00	-100	2,622	-3.81%
2021/01/15	0	0.00	101	446.05	434.00	-101	2,582	-3.91%	大賣/鉅額交易
2021/01/14	0	0.00	200	447.38	447.50	-200	2,571	-7.78%	大賣/鉅額交易
2021/01/13	1	449.00	0	0.00	447.50	1	2,559	0.04%
2021/01/12	2	441.75	1.2	442.69	446.50	0.8	2,533	0.03%
2021/01/11	1	429.00	0.6	440.00	433.00	0.4	2,471	0.02%
2021/01/08	0.5	430.25	1.2	429.83	433.00	-0.7	2,432	-0.03%
2021/01/07	0	0.00	1	423.00	418.00	-1	2,385	-0.04%
2021/01/05	0	0.00	5	409.50	413.00	-5	2,342	-0.21%
2021/01/04	0	0.00	0	393.00	384.00	0	2,291	0.00%
2020/12/31	1	385.50	1	381.93	384.50	0	2,325	0.00%
2020/12/29	2	376.75	0	0.00	375.00	2	2,342	0.09%
2020/12/24	1	378.00	0	0.00	377.00	1	2,339	0.04%
2020/12/23	0	0.00	0	371.30	376.50	0	2,343	0.00%
2020/12/21	0	380.00	0.5	375.00	383.50	-0.5	2,352	-0.02%
2020/12/18	3.5	382.86	5	382.50	386.00	-1.5	2,369	-0.06%
2020/12/17	5	382.40	5	380.40	375.50	0	2,367	0.00%
2020/12/16	5	364.00	9.2	364.26	372.00	-4.2	2,290	-0.18%
2020/12/15	0	0.00	3	338.33	338.50	-3	2,224	-0.13%
2020/12/14	2	332.50	0	0.00	331.50	2	2,225	0.09%
2020/12/11	0	0.00	4	340.38	343.50	-4	2,229	-0.18%
2020/12/10	2	334.50	2	336.75	335.00	0	2,170	0.00%
2020/12/09	1	325.00	0	0.00	325.00	1	2,110	0.05%
2020/12/08	0	0.00	0	319.50	321.00	0	2,103	0.00%
2020/12/07	0.1	320.00	0	0.00	320.00	0.1	2,109	0.00%
2020/12/03	0	0.00	1	325.00	321.50	-1	2,123	-0.05%
2020/12/02	0	0.00	1.1	317.84	317.50	-1.1	2,099	-0.05%
2020/12/01	0	0.00	0	310.50	314.00	0	2,088	0.00%
2020/11/30	120	299.75	0	0.00	305.50	120	2,069	5.80%	大買/鉅額交易
2020/11/27	1	295.00	0	0.00	297.00	1	2,028	0.05%
2020/11/19	0	0.00	2	298.50	298.00	-2	2,138	-0.09%
2020/11/18	0	0.00	2	297.00	299.00	-2	2,159	-0.09%
2020/11/17	0	0.00	2	296.75	297.00	-2	2,169	-0.09%
2020/11/16	0	0.00	1	298.50	298.50	-1	2,233	-0.04%
2020/11/11	0	0.00	4	286.25	292.00	-4	2,348	-0.17%
2020/11/10	1	278.00	3.8	282.55	282.00	-2.8	2,296	-0.12%
2020/11/05	0	0.00	1.4	265.69	264.50	-1.4	2,274	-0.06%
2020/11/04	5	265.00	4	264.25	265.00	1	2,292	0.04%
2020/11/02	0	0.00	2	255.25	255.50	-2	2,457	-0.08%
2020/10/30	3	255.67	3	260.17	249.00	0	2,466	0.00%
2020/10/29	0	0.00	1	269.00	269.50	-1	2,439	-0.04%
2020/10/28	1	275.50	0	0.00	275.50	1	2,441	0.04%
2020/10/23	1	278.50	0	0.00	276.50	1	2,487	0.04%
2020/10/20	1	273.00	0	0.00	275.00	1	2,543	0.04%
2020/10/16	1	275.50	0	0.00	271.00	1	2,594	0.04%
2020/10/13	0.1	278.50	0	0.00	278.50	0.1	2,571	0.00%
2020/10/08	0	0.00	1.1	275.00	274.00	-1.1	2,581	-0.04%
2020/09/21	41	293.78	1	290.50	290.00	40	2,515	1.59%
2020/09/18	58	300.00	1	300.50	300.00	57	2,464	2.31%
2020/09/14	1	321.00	1	326.00	321.50	0	2,399	0.00%
2020/09/10	0	0.00	1	323.50	326.50	-1	2,405	-0.04%
2020/09/09	2	328.00	2	333.00	328.00	0	2,429	0.00%
2020/09/08	1	329.50	0	0.00	328.00	1	2,472	0.04%
2020/09/07	1	326.00	1	329.50	324.50	0	2,501	0.00%
2020/09/04	1	321.00	2	323.00	323.50	-1	2,523	-0.04%
2020/09/03	1	325.00	1	328.50	323.50	0	2,558	0.00%
2020/09/02	2	323.50	2	325.75	325.00	0	2,558	0.00%
2020/08/31	3	323.67	0	0.00	322.00	3	2,560	0.12%
2020/08/28	1	330.00	3	332.83	334.00	-2	2,542	-0.08%
2020/08/27	0	0.00	1	325.00	321.50	-1	2,530	-0.04%
2020/08/26	1	323.50	4	325.88	326.00	-3	2,563	-0.12%
2020/08/24	2	319.25	1	323.00	319.00	1	2,645	0.04%
2020/08/21	2	319.25	0	0.00	316.00	2	2,694	0.07%
2020/08/20	5	322.60	6	313.50	311.50	-1	2,823	-0.04%
2020/08/19	2	339.50	8	334.19	331.50	-6	2,933	-0.20%
2020/08/18	4	335.25	5	335.90	339.50	-1	2,919	-0.03%
2020/08/17	2	327.50	8	327.31	333.00	-6	2,863	-0.21%
2020/08/14	1	314.00	0	0.00	318.50	1	2,778	0.04%
2020/08/13	3	317.33	8	316.63	317.00	-5	2,766	-0.18%
2020/08/12	3	310.00	1	309.00	309.00	2	2,734	0.07%
2020/08/11	1	312.00	1	312.00	313.00	0	2,724	0.00%
2020/08/10	1	310.00	4	312.00	310.00	-3	2,732	-0.11%
2020/08/06	6	312.75	5	310.60	306.50	1	2,715	0.04%
2020/08/05	1	320.00	1	324.00	322.00	0	2,588	0.00%
2020/08/04	1	320.50	5	316.60	328.00	-4	2,584	-0.15%
2020/08/03	1	309.00	0	0.00	308.00	1	2,538	0.04%
2020/07/31	2	310.00	0	0.00	309.00	2	2,581	0.08%
2020/07/29	1	308.00	0	0.00	307.00	1	2,724	0.04%
2020/07/28	0	0.00	1	307.50	300.00	-1	2,753	-0.04%
2020/07/27	0	0.00	1	304.50	304.00	-1	2,836	-0.04%
2020/07/24	0	0.00	13	310.96	304.50	-13	2,870	-0.45%
2020/07/23	0	0.00	8	313.06	317.00	-8	2,875	-0.28%
2020/07/22	7	317.29	0	0.00	316.00	7	2,919	0.24%
2020/07/21	3	308.00	0	0.00	308.00	3	2,889	0.10%
2020/07/17	3	307.17	2	305.50	306.00	1	2,970	0.03%
2020/07/16	4	309.13	3	309.33	310.00	1	3,002	0.03%
2020/07/15	6	307.58	3	310.33	306.00	3	2,996	0.10%
2020/07/10	1	300.00	0	0.00	299.00	1	3,056	0.03%
2020/07/07	1	312.00	1	309.50	309.50	0	3,098	0.00%
2020/07/06	1	306.50	0	0.00	305.50	1	3,125	0.03%
2020/07/01	0	0.00	15	298.73	299.00	-15	3,373	-0.44%
2020/06/30	1	297.50	0	0.00	293.50	1	3,384	0.03%
2020/06/29	1	296.00	0	0.00	297.50	1	3,414	0.03%
2020/06/24	2	296.75	1	297.00	295.50	1	3,472	0.03%
2020/06/23	1	295.50	3	301.33	295.50	-2	3,569	-0.06%
2020/06/22	1	299.00	14	301.54	299.00	-13	3,662	-0.35%
2020/06/19	15	304.67	0	0.00	301.50	15	3,713	0.40%
2020/06/18	1	303.00	0	303.00	303.00	1	3,709	0.03%
2020/06/17	0	0.00	3	304.83	303.50	-3	3,746	-0.08%
2020/06/16	1	309.00	3	308.83	307.00	-2	3,820	-0.05%
2020/06/15	7	307.14	4	303.25	306.00	3	3,858	0.08%
2020/06/12	3	288.50	4	286.88	291.00	-1	3,842	-0.03%
2020/06/11	0	0.00	6	300.83	297.50	-6	3,853	-0.16%
2020/06/10	0	0.00	5	304.81	306.50	-5	3,872	-0.13%
2020/06/09	1	309.50	0	0.00	309.50	1	3,899	0.03%
2020/06/08	1	310.00	0	0.00	312.00	1	3,965	0.03%
2020/06/05	3	310.00	0	0.00	310.50	3	3,990	0.08%
2020/06/02	0	0.00	0.1	311.00	312.00	-0.1	4,096	0.00%
2020/06/01	1	310.00	1	308.50	310.00	0	4,075	0.00%
2020/05/29	1	307.00	2	309.25	306.50	-1	4,091	-0.02%
2020/05/28	4	327.63	6	325.75	317.50	-2	4,046	-0.05%
2020/05/27	7	330.57	6.3	326.62	325.00	0.7	4,007	0.02%
2020/05/26	13	315.42	9	314.28	320.50	4	3,906	0.10%
2020/05/25	1	290.50	0	290.50	291.50	1	3,751	0.03%
2020/05/18	0	284.00	1	288.00	285.00	-1	3,843	-0.03%
2020/05/14	2	287.25	2	286.75	286.50	0	3,948	0.00%
2020/05/13	0	0.00	2	291.25	290.00	-2	3,951	-0.05%
2020/05/12	0	0.00	3	293.33	294.50	-3	3,974	-0.08%
2020/05/11	2	297.75	0	0.00	296.00	2	3,979	0.05%
2020/05/08	3	293.67	1	291.00	290.00	2	3,968	0.05%
2020/05/07	1	290.50	0	0.00	292.00	1	3,974	0.03%
2020/05/06	11	287.86	8	288.56	289.50	3	4,002	0.07%
2020/05/05	1	276.50	1	276.50	276.50	0	3,980	0.00%
2020/05/04	2	277.75	2	279.00	276.50	0	3,996	0.00%
2020/04/30	11	288.14	8	284.88	288.00	3	3,998	0.08%
2020/04/29	4	265.50	2	260.50	270.00	2	3,995	0.05%
2020/04/28	3	254.67	0	0.00	257.00	3	3,997	0.08%
2020/04/27	1	250.50	1	245.50	251.50	0	4,099	0.00%
2020/04/23	0	0.00	1	243.00	242.00	-1	4,211	-0.02%
2020/04/22	6	237.67	7	231.86	239.00	-1	4,248	-0.02%
2020/04/21	1	244.00	1	240.00	240.00	0	4,309	0.00%
2020/04/20	0.1	248.00	3	247.50	248.00	-3	4,293	-0.07%
2020/04/17	2	246.25	1	248.00	245.00	1	4,367	0.02%
2020/04/16	1	242.50	3	242.50	241.50	-2	4,421	-0.05%
2020/04/15	4	241.63	1	238.00	241.00	3	4,450	0.07%
2020/04/14	5	236.80	11	237.59	238.00	-6	4,431	-0.14%
2020/04/13	0	0.00	3	229.17	228.00	-3	4,406	-0.07%
2020/04/10	5	227.90	3	226.17	231.00	2	4,380	0.05%
2020/04/09	13	228.81	8	229.31	231.00	5	4,348	0.11%
2020/04/08	6	222.75	1.3	225.82	224.00	4.7	4,283	0.11%
2020/04/07	13	222.65	0	0.00	224.00	13	4,200	0.31%
2020/04/06	7	214.29	6.1	211.57	215.00	0.9	4,116	0.02%
2020/03/31	6	198.83	1	200.50	200.50	5	3,980	0.13%
2020/03/27	6.1	202.79	7	205.21	198.50	-0.9	3,883	-0.02%
2020/03/26	10	201.30	2	203.25	202.50	8	3,779	0.21%
2020/03/25	1	206.50	2	211.50	211.50	-1	3,695	-0.03%
2020/03/24	2	193.00	1	193.00	192.50	1	3,683	0.03%
2020/03/23	1	183.00	1	180.50	180.50	0	3,670	0.00%
2020/03/20	2	193.00	7	195.64	194.00	-5	3,640	-0.14%
2020/03/19	2	189.00	0	0.00	179.50	2	3,572	0.06%
2020/03/18	2	208.00	0	0.00	199.00	2	3,538	0.06%
2020/03/17	0.1	208.50	0	0.00	207.00	0.1	3,490	0.00%
2020/03/13	2	233.00	3	232.83	240.50	-1	3,413	-0.03%
2020/03/12	1	255.50	0	0.00	258.00	1	3,355	0.03%
2020/03/10	0	0.00	11	279.73	285.50	-11	3,261	-0.34%
2020/03/09	97	286.28	0	0.00	279.50	97	3,211	3.02%
2020/03/06	10	302.00	0	0.00	303.50	10	3,144	0.32%
2020/03/05	0	306.00	0	0.00	306.50	0	3,171	0.00%
2020/03/04	0.1	302.50	0	0.00	302.50	0.1	3,172	0.00%
2020/03/03	0.1	306.00	0	0.00	306.00	0.1	3,142	0.00%
2020/03/02	101	299.98	5	298.90	297.50	96	3,103	3.09%	大買/
2020/02/27	5	299.90	0	0.00	301.50	5	3,100	0.16%
2020/02/26	1	306.00	4	307.00	305.50	-3	3,058	-0.10%
2020/02/25	1	308.00	0	0.00	312.50	1	3,052	0.03%
2020/02/24	3.1	314.82	2	316.00	314.50	1.1	3,053	0.04%
2020/02/21	1	321.00	0.3	319.00	319.00	0.7	3,055	0.02%
2020/02/20	0	0.00	1	330.00	325.00	-1	3,040	-0.03%
2020/02/19	1	326.50	2	322.25	324.50	-1	3,011	-0.03%
2020/02/18	5	324.30	7	325.50	323.00	-2	2,982	-0.07%
2020/02/17	0	0.00	1	311.50	318.00	-1	2,888	-0.03%
2020/02/14	1	315.00	2	314.25	316.00	-1	2,897	-0.03%
2020/02/13	0.1	310.00	0	0.00	310.00	0.1	2,892	0.00%
2020/02/12	2.1	309.76	1.1	309.06	310.00	1	2,872	0.04%
2020/02/11	2.1	308.76	2	308.00	309.00	0.1	2,850	0.00%
2020/02/10	2	300.75	1	304.50	302.00	1	2,854	0.04%
2020/02/07	4	311.50	1	308.50	308.50	3	2,844	0.11%
2020/02/06	2.1	319.48	6	317.92	320.50	-3.9	2,790	-0.14%
2020/02/05	4	305.75	1.1	303.90	301.50	3	2,748	0.11%
2020/02/04	4	304.00	2	305.00	304.50	2	2,721	0.07%
2020/02/03	55	300.30	4	302.25	301.00	51	2,671	1.91%
2020/01/31	3.1	306.49	0	0.00	306.00	3.1	2,584	0.12%
2020/01/30	5	306.10	2	308.00	304.00	3	2,540	0.12%
2020/01/20	4	329.75	10	327.70	330.50	-6	2,433	-0.25%
2020/01/17	0	0.00	1	313.50	315.00	-1	2,299	-0.04%
2020/01/16	3	314.00	13	315.50	314.00	-10	2,275	-0.44%
2020/01/15	11	310.50	17	313.21	309.00	-6	2,210	-0.27%
2020/01/14	0	0.00	1	301.50	302.50	-1	2,110	-0.05%
2020/01/13	6	294.67	9	298.56	302.00	-3	2,078	-0.14%
2020/01/10	2	283.25	7	287.14	292.00	-5	2,000	-0.25%
2020/01/09	62	279.27	4	280.63	280.00	58	1,892	3.07%
2020/01/08	41	264.96	0	0.00	264.00	41	1,849	2.22%
2020/01/07	22	273.59	0	0.00	270.50	22	1,829	1.20%
2020/01/06	60	279.75	0	0.00	278.00	60	1,845	3.25%
2020/01/03	78	281.69	0	0.00	279.50	78	1,852	4.21%
2020/01/02	30	280.00	1	285.00	285.00	29	1,856	1.56%
2019/12/31	24	280.00	0	0.00	281.00	24	1,895	1.27%
2019/12/30	67	276.87	1	278.00	278.00	66	1,887	3.50%
2019/12/27	0	0.00	1	278.00	278.00	-1	1,888	-0.05%
2019/12/26	7	275.00	0	0.00	275.00	7	1,893	0.37%
2019/12/25	1	278.00	0	0.00	278.00	1	1,900	0.05%
2019/12/24	0	280.50	0	0.00	281.00	0	1,891	0.00%
2019/12/23	3	284.50	1	285.00	283.50	2	1,888	0.11%
2019/12/20	2	283.00	2	283.50	282.00	0	1,886	0.00%
2019/12/19	3	287.48	5	287.30	285.00	-2	1,874	-0.11%
2019/12/18	0	0.00	6	280.42	280.00	-6	1,852	-0.32%
2019/12/13	4	273.38	2	274.75	272.50	2	1,833	0.11%
2019/12/12	0	0.00	5	271.20	268.00	-5	1,805	-0.28%
2019/12/11	0	0.00	1	272.50	270.50	-1	1,797	-0.06%
2019/12/09	0	0.00	4	267.00	267.00	-4	1,883	-0.21%
2019/12/06	1	269.50	16	270.41	270.50	-15	1,903	-0.79%
2019/12/04	0	0.00	1	265.50	264.50	-1	1,947	-0.05%
2019/12/03	0	0.00	1	269.00	267.50	-1	1,979	-0.05%
2019/12/02	0	0.00	2	262.75	265.00	-2	1,959	-0.10%
2019/11/29	1	259.00	0	0.00	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	261.00	0	0.00	261.50	1	1,912	0.05%
2019/11/26	0	0.00	2	262.73	263.00	-2	1,914	-0.11%
2019/11/25	1	256.50	0.1	256.50	256.50	0.9	1,891	0.05%
2019/11/22	0.1	255.00	1	254.50	254.00	-0.9	1,894	-0.05%
2019/11/21	1	253.50	3	250.33	255.00	-2	1,903	-0.11%
2019/11/20	2	257.25	0	0.00	256.00	2	1,887	0.11%
2019/11/14	1	260.00	1	260.00	260.00	0	1,862	0.00%
2019/11/13	3	258.83	4	261.88	264.50	-1	1,861	-0.05%
2019/11/12	2	261.75	0.1	264.00	263.00	1.9	1,822	0.10%
2019/11/11	1	265.50	10	266.00	265.00	-9	1,817	-0.50%
2019/11/08	1	264.00	0	0.00	264.00	1	1,810	0.06%
2019/11/07	2	263.75	0	0.00	263.50	2	1,826	0.11%
2019/11/06	1	270.00	0.1	270.00	270.00	0.9	1,823	0.05%
2019/11/05	0	0.00	3	277.83	275.50	-3	1,847	-0.16%
2019/11/04	6	271.67	1	274.50	275.00	5	1,870	0.27%
2019/10/31	1	263.00	0	0.00	261.50	1	1,822	0.05%
2019/10/28	1	264.50	1	268.00	268.50	0	1,825	0.00%
2019/10/25	0	0.00	6	262.50	264.00	-6	1,791	-0.33%
2019/10/23	1	259.00	0	0.00	256.50	1	1,776	0.06%
2019/10/17	5	262.00	2	265.00	262.50	3	1,840	0.16%
2019/10/16	0	0.00	6	263.75	264.50	-6	1,832	-0.33%
2019/10/15	0.7	261.50	0	0.00	261.50	0.7	1,824	0.04%
2019/10/14	0	0.00	1	261.50	262.50	-1	1,820	-0.05%
2019/10/03	1	265.00	0	0.00	269.00	1	1,724	0.06%
2019/10/01	1	270.00	0	0.00	271.00	1	1,735	0.06%
2019/09/27	0	0.00	1	270.00	270.50	-1	1,731	-0.06%
2019/09/26	0	0.00	0.1	270.00	270.00	-0.1	1,740	0.00%
2019/09/25	5	273.00	0	0.00	272.50	5	1,760	0.28%
2019/09/24	5	275.00	4	273.50	274.50	1	1,819	0.05%
2019/09/23	0	0.00	2	276.25	275.50	-2	1,818	-0.11%
2019/09/19	1	270.00	1	270.50	270.50	0	1,785	0.00%
2019/09/18	1	275.00	1	275.00	274.00	0	1,783	0.00%
2019/09/16	0	0.00	1	272.00	273.50	-1	1,800	-0.06%
2019/09/12	2	275.00	0	0.00	273.50	2	1,841	0.11%
2019/09/11	8	271.81	0	0.00	273.50	8	1,854	0.43%
2019/09/10	0	0.00	1	267.50	265.50	-1	1,783	-0.06%
2019/09/09	4	261.63	0	0.00	262.00	4	1,746	0.23%
2019/09/06	0	0.00	6	266.25	267.00	-6	1,718	-0.35%
2019/09/05	2	263.00	4	262.63	263.00	-2	1,691	-0.12%
2019/09/03	1	258.00	0	0.00	257.50	1	1,675	0.06%
2019/08/30	0.1	254.50	0	0.00	254.50	0.1	1,683	0.01%
2019/08/28	0	0.00	2	251.75	252.50	-2	1,742	-0.11%
2019/08/26	0	0.00	3	244.83	245.50	-3	1,808	-0.17%
2019/08/19	0	0.00	1	252.00	250.00	-1	1,844	-0.05%
2019/08/15	2	246.25	0	0.00	246.00	2	1,874	0.11%
2019/08/14	0	0.00	2	251.50	250.00	-2	1,892	-0.11%
2019/08/12	1	246.50	1	251.00	252.00	0	1,937	0.00%
2019/08/08	0	0.00	3	247.92	250.50	-3	1,991	-0.15%
2019/08/07	0	0.00	1	241.50	242.00	-1	2,022	-0.05%
2019/08/05	3	253.67	0	0.00	252.00	3	2,114	0.14%
2019/08/02	2	263.75	0	0.00	261.50	2	2,153	0.09%
2019/08/01	4	274.63	0	0.00	273.50	4	2,215	0.18%
2019/07/31	0	0.00	2	276.00	280.00	-2	2,248	-0.09%
2019/07/30	3	276.50	0	0.00	274.50	3	2,353	0.13%
2019/07/29	0	0.00	1	277.00	278.50	-1	2,430	-0.04%
2019/07/26	2	277.73	0	0.00	276.50	2	2,457	0.08%
2019/07/25	0	0.00	1	281.00	281.00	-1	2,468	-0.04%
2019/07/24	4	281.63	8	281.63	281.50	-4	2,546	-0.16%
2019/07/23	0	0.00	1	278.50	278.00	-1	2,555	-0.04%
2019/07/22	1	269.00	2	271.50	271.00	-1	2,532	-0.04%
2019/07/19	2	266.75	3	267.83	267.50	-1	2,570	-0.04%
2019/07/17	2	265.75	0	0.00	266.50	2	2,721	0.07%
2019/07/16	0	0.00	1	271.50	270.00	-1	2,805	-0.04%
2019/07/15	1	266.00	0	0.00	268.00	1	2,812	0.04%
2019/07/12	1	269.00	0	0.00	263.50	1	2,846	0.04%
2019/07/11	1	269.50	0	0.00	269.50	1	2,875	0.03%
2019/07/09	1	266.00	0	0.00	263.50	1	2,943	0.03%
2019/07/08	1	271.00	0	0.00	270.00	1	2,959	0.03%
2019/07/05	0	0.00	1	275.50	273.50	-1	3,006	-0.03%
2019/07/04	4	275.00	1	275.50	276.00	3	3,046	0.10%
2019/07/02	0	0.00	1	278.50	277.00	-1	3,197	-0.03%
2019/07/01	4	275.75	1	277.50	277.50	3	3,255	0.09%
2019/06/28	0	0.00	1	258.00	260.00	-1	3,403	-0.03%
2019/06/24	0	0.00	1	264.00	259.50	-1	3,569	-0.03%
2019/06/21	3	262.67	3	261.50	264.00	0	3,590	0.00%
2019/06/19	2.1	250.69	5	249.40	254.50	-2.9	3,595	-0.08%
2019/06/17	1	243.00	0	0.00	242.00	1	3,603	0.03%
2019/06/13	1	240.50	0	0.00	239.50	1	3,648	0.03%
2019/06/12	1	244.00	0	0.00	243.00	1	3,664	0.03%
2019/06/11	3	241.33	4	240.75	243.50	-1	3,677	-0.03%
2019/06/10	0	0.00	3	238.17	239.00	-3	3,664	-0.08%
2019/06/06	1	234.00	0	0.00	232.00	1	3,685	0.03%
2019/06/05	1	236.00	4.2	235.93	236.00	-3.2	3,722	-0.09%
2019/06/03	2	232.50	0	0.00	232.00	2	3,842	0.05%
2019/05/31	1	238.50	1	239.00	238.50	0	3,802	0.00%
2019/05/30	1	234.00	0	237.00	234.00	1	3,811	0.03%
2019/05/28	0	0.00	2	238.50	238.00	-2	3,935	-0.05%
2019/05/27	2	237.00	6	233.92	237.50	-4	4,036	-0.10%
2019/05/23	2	239.00	1	237.50	238.00	1	4,067	0.02%
2019/05/22	2	245.75	1	249.00	245.00	1	4,086	0.02%
2019/05/21	3	249.00	4	246.00	249.00	-1	4,165	-0.02%
2019/05/20	2	245.25	3	248.67	245.00	-1	4,263	-0.02%
2019/05/17	1	243.00	2	244.25	245.00	-1	4,340	-0.02%
2019/05/16	1	246.50	0	244.00	242.00	1	4,363	0.02%
2019/05/15	1	248.00	2	247.25	249.00	-1	4,322	-0.02%
2019/05/14	4	241.75	2	241.50	241.00	2	4,341	0.05%
2019/05/13	3	244.50	0	0.00	241.00	3	4,263	0.07%
2019/05/10	3	258.50	3	260.33	260.00	0	4,283	0.00%
2019/05/09	12	264.58	10	263.15	258.00	2	4,253	0.05%
2019/05/08	6	273.83	7	272.21	271.50	-1	4,210	-0.02%
2019/05/07	7	273.07	9	277.83	279.00	-2	4,261	-0.05%
2019/05/06	3	281.17	1	280.00	276.00	2	4,195	0.05%
2019/05/03	3	291.67	0	0.00	291.50	3	4,113	0.07%
2019/05/02	2	292.00	0	0.00	292.00	2	4,109	0.05%
2019/04/30	1	289.50	0	0.00	293.50	1	4,112	0.02%
2019/04/29	5	294.70	3	296.67	293.50	2	4,095	0.05%
2019/04/26	2	292.75	0	0.00	294.00	2	4,106	0.05%
2019/04/25	0	0.00	1	298.50	297.00	-1	4,124	-0.02%
2019/04/24	3	299.33	6	300.00	295.00	-3	4,189	-0.07%
2019/04/23	2	290.75	2	289.25	289.00	0	4,219	0.00%
2019/04/22	7	293.79	1	294.50	294.50	6	4,190	0.14%
2019/04/18	2	283.25	3	288.50	283.50	-1	4,195	-0.02%
2019/04/17	2	288.75	1	289.00	289.50	1	4,238	0.02%
2019/04/16	1	290.50	0	0.00	289.00	1	4,254	0.02%
2019/04/15	2	288.50	4	290.13	290.00	-2	4,268	-0.05%
2019/04/12	5	282.80	1	284.50	285.50	4	4,268	0.09%
2019/04/11	3	286.00	0.1	282.00	281.50	2.9	4,296	0.07%
2019/04/10	1	292.50	1	294.50	291.50	0	4,237	0.00%
2019/04/09	2	290.25	2.1	291.48	292.00	-0.1	4,207	0.00%
2019/04/08	0	0.00	18	292.53	294.00	-18	4,144	-0.43%
2019/04/03	4	285.25	5	286.20	285.50	-1	4,079	-0.02%
2019/04/02	5	279.10	9	276.22	282.00	-4	4,018	-0.10%
2019/04/01	5	263.30	5	263.40	263.00	0	3,823	0.00%
2019/03/29	2	257.00	11	255.91	260.00	-9	3,781	-0.24%
2019/03/28	1	260.00	1	261.00	260.00	0	3,768	0.00%
2019/03/27	2	260.00	1	266.00	266.50	1	3,800	0.03%
2019/03/26	10	264.50	15	262.33	261.50	-5	3,817	-0.13%
2019/03/25	1	264.50	0	0.00	263.00	1	3,822	0.03%
2019/03/22	1	272.50	1	273.43	271.00	0	3,822	0.00%
2019/03/21	31	269.44	8	269.38	271.00	23	3,821	0.60%
2019/03/20	0	0.00	4	264.50	263.00	-4	3,812	-0.10%
2019/03/19	1	267.50	4	265.00	264.50	-3	3,864	-0.08%
2019/03/18	2	265.00	1	266.00	266.00	1	3,892	0.03%
2019/03/15	4	265.50	4	267.38	265.00	0	3,934	0.00%
2019/03/14	1	264.00	2	262.00	262.50	-1	3,979	-0.03%
2019/03/12	1	264.00	1	266.00	265.50	0	4,128	0.00%
2019/03/11	3	255.50	2	260.75	260.50	1	4,186	0.02%
2019/03/08	4	255.13	1	255.50	255.50	3	4,321	0.07%
2019/03/07	6	269.42	1	263.00	262.50	5	4,298	0.12%
2019/03/06	3	281.50	3	280.17	280.00	0	4,301	0.00%
2019/03/05	1	279.00	1	279.50	279.50	0	4,462	0.00%
2019/03/04	5	282.80	4	283.50	280.50	1	4,478	0.02%
2019/02/27	9	279.94	1	283.80	277.00	8	4,425	0.18%
2019/02/26	3	279.17	14	281.54	282.00	-11	4,385	-0.25%
2019/02/25	4	273.88	4	274.38	275.50	0	4,366	0.00%
2019/02/22	1	269.50	0	0.00	268.00	1	4,396	0.02%
2019/02/21	7	269.86	0	0.00	270.00	7	4,440	0.16%
2019/02/20	2	271.75	9	272.61	274.00	-7	4,522	-0.15%
2019/02/19	7	264.00	1	269.50	271.00	6	4,486	0.13%
2019/02/18	6	257.58	1	262.50	263.50	5	4,410	0.11%
2019/02/15	0.1	252.00	10	254.30	252.50	-9.9	4,340	-0.23%
2019/02/14	3	246.50	0	0.00	247.00	3	4,340	0.07%
2019/02/13	9	252.00	0	0.00	250.00	9	4,366	0.21%
2019/02/12	2	252.50	8	253.81	255.00	-6	4,356	-0.14%
2019/02/11	4	254.00	7	253.50	251.50	-3	4,424	-0.07%
2019/01/30	2	244.00	0	0.00	242.00	2	4,414	0.05%
2019/01/29	3	244.50	0	0.00	243.00	3	4,481	0.07%
2019/01/28	3	249.00	5	250.60	249.50	-2	4,529	-0.04%
2019/01/23	0	0.00	1	237.50	237.00	-1	4,886	-0.02%
2019/01/22	1	242.00	0	0.00	240.50	1	4,925	0.02%
2019/01/21	0	0.00	2	244.50	244.00	-2	5,000	-0.04%
2019/01/18	0	0.00	3	240.00	238.50	-3	5,096	-0.06%
2019/01/17	1	238.50	0	0.00	236.00	1	5,127	0.02%
2019/01/16	5	235.00	5	236.60	237.50	0	5,144	0.00%
2019/01/15	0	0.00	6	230.83	235.00	-6	5,097	-0.12%
2019/01/14	0	0.00	0	219.00	219.00	0	5,023	0.00%
2019/01/11	1	219.00	2	220.25	220.00	-1	5,117	-0.02%
2019/01/10	2	215.00	2	219.25	217.00	0	5,140	0.00%
2019/01/09	3	212.67	3	213.50	215.00	0	5,153	0.00%
2019/01/08	1	203.50	0	0.00	203.00	1	5,154	0.02%
2019/01/07	1	210.00	0	0.00	209.50	1	5,147	0.02%
2019/01/04	2	202.75	4	205.50	208.50	-2	5,251	-0.04%
2019/01/03	5	216.00	5	215.50	210.00	0	5,335	0.00%
2018/12/28	0	0.00	1.2	220.58	221.00	-1.2	5,551	-0.02%
2018/12/27	1	220.50	0	0.00	220.00	1	5,725	0.02%
2018/12/26	30	222.50	30	219.33	216.00	0	5,917	0.00%
2018/12/22	5	220.00	7.1	220.37	221.00	-2.1	6,189	-0.03%
2018/12/20	0	0.00	1	223.00	220.50	-1	6,295	-0.02%
2018/12/19	5	233.90	3	230.50	230.00	2	6,280	0.03%
2018/12/18	1	238.00	0	0.00	238.00	1	6,318	0.02%
2018/12/13	0	0.00	2	240.50	242.00	-2	6,557	-0.03%
2018/12/12	0	0.00	1	241.00	242.00	-1	6,561	-0.02%
2018/12/11	0	0.00	1	239.00	239.00	-1	6,573	-0.02%
2018/12/10	2	236.50	2	234.00	236.50	0	6,634	0.00%
2018/12/07	2	236.25	0	0.00	234.50	2	6,619	0.03%
2018/12/06	3	242.50	1	248.50	236.00	2	6,635	0.03%
2018/12/05	9	248.06	4	250.13	248.50	5	6,628	0.08%
2018/12/04	1	258.50	1	261.50	258.00	0	6,653	0.00%
2018/12/03	2	258.75	10	257.65	264.00	-8	6,709	-0.12%
2018/11/30	0	0.00	1	240.50	240.50	-1	6,589	-0.02%
2018/11/29	5	242.80	1	237.00	237.00	4	6,614	0.06%
2018/11/23	20	221.33	19	220.29	219.50	1	6,598	0.02%
2018/11/22	34	228.26	34	224.46	221.50	0	6,635	0.00%
2018/11/21	1	227.00	2	228.00	228.00	-1	6,660	-0.02%
2018/11/20	9	226.56	8	225.00	224.00	1	6,653	0.02%
2018/11/19	2	226.25	5	226.00	228.00	-3	6,647	-0.05%
2018/11/16	24	219.85	21	218.55	215.50	3	6,572	0.05%
2018/11/15	1	219.50	3	219.33	218.50	-2	6,624	-0.03%
2018/11/14	15	217.50	15	217.00	216.50	0	6,812	0.00%
2018/11/09	10	215.00	10	216.50	215.50	0	6,922	0.00%
2018/11/08	1.1	220.94	2	225.00	219.50	-0.9	6,937	-0.01%
2018/11/06	1	224.00	2	218.75	213.50	-1	7,031	-0.01%
2018/11/05	4	222.38	0	0.00	222.50	4	7,044	0.06%
2018/11/02	0	0.00	4	228.63	228.50	-4	7,014	-0.06%
2018/11/01	4	209.50	4	210.88	212.50	0	6,845	0.00%
2018/10/31	2	202.50	2	203.50	200.00	0	6,736	0.00%
2018/10/30	0	0.00	2	188.50	193.50	-2	6,681	-0.03%
2018/10/29	4	188.38	8	191.19	191.00	-4	6,639	-0.06%
2018/10/26	47	194.61	42	188.73	182.00	5	6,612	0.08%
2018/10/25	12	193.13	14	193.75	192.00	-2	6,511	-0.03%
2018/10/24	30	205.45	26.1	206.96	203.50	3.9	6,479	0.06%
2018/10/23	0	0.00	1	206.00	205.00	-1	6,515	-0.02%
2018/10/22	1	214.50	1.6	212.24	215.00	-0.6	6,512	-0.01%
2018/10/19	7	206.21	7	204.71	213.00	0	6,499	0.00%
2018/10/18	1	213.00	0	0.00	209.00	1	6,468	0.02%
2018/10/17	0	0.00	1	218.00	215.00	-1	6,460	-0.02%
2018/10/16	0	0.00	7	214.29	211.50	-7	6,475	-0.11%
2018/10/15	2	209.00	8.5	207.71	210.00	-6.5	6,516	-0.10%
2018/10/12	3	208.33	1	210.00	209.00	2	6,574	0.03%
2018/10/11	8	201.50	1	202.00	201.50	7	6,524	0.11%
2018/10/09	1	223.50	0	0.00	223.50	1	6,596	0.02%
2018/10/08	6	225.58	6	224.33	224.50	0	6,650	0.00%
2018/10/05	10	229.65	2	226.00	228.00	8	6,680	0.12%
2018/10/04	17	239.44	57	244.77	235.00	-40	6,568	-0.61%
2018/10/03	2	254.75	0	0.00	252.00	2	6,404	0.03%
2018/10/02	1	266.50	2	264.50	263.00	-1	6,329	-0.02%
2018/10/01	6	264.67	5	265.40	266.00	1	6,365	0.02%
2018/09/28	4	254.00	0	0.00	252.50	4	6,412	0.06%
2018/09/27	5	257.70	1	257.00	256.50	4	6,450	0.06%
2018/09/26	0	0.00	4	266.13	265.00	-4	6,443	-0.06%
2018/09/25	3	270.50	0	0.00	268.50	3	6,436	0.05%
2018/09/21	0	0.00	2	268.75	278.50	-2	6,350	-0.03%
2018/09/20	0	0.00	1	258.97	259.00	-1	6,231	-0.02%
2018/09/19	1	261.00	1.2	263.22	258.00	-0.2	6,191	0.00%
2018/09/18	0	0.00	1	258.50	256.00	-1	6,167	-0.02%
2018/09/17	7	257.93	8	260.56	261.50	-1	6,176	-0.02%
2018/09/14	3	254.00	1	252.50	259.00	2	6,176	0.03%
2018/09/13	3	245.83	3	245.17	242.50	0	6,126	0.00%
2018/09/12	24	254.65	22	251.91	241.00	2	6,130	0.03%
2018/09/11	1	253.50	1	254.00	255.00	0	6,118	0.00%
2018/09/10	2	253.50	4	252.13	251.00	-2	6,099	-0.03%
2018/09/07	6	266.17	2	268.25	261.00	4	6,100	0.07%
2018/09/06	1	270.50	1	274.50	277.50	0	6,046	0.00%
2018/09/05	1	276.00	2	280.50	276.00	-1	6,099	-0.02%
2018/09/04	1	279.50	43	270.57	279.50	-42	6,059	-0.69%
2018/09/03	5	271.98	3.6	276.26	268.00	1.5	6,035	0.02%
2018/08/31	2	274.50	3	276.00	277.00	-1	5,981	-0.02%
2018/08/30	54	282.80	32	281.13	279.50	22	6,021	0.37%
2018/08/29	7	276.29	3	276.82	275.50	4	5,995	0.07%
2018/08/28	46	278.13	4	276.63	275.00	42	5,950	0.71%
2018/08/27	1	270.00	0	0.00	270.00	1	5,867	0.02%
2018/08/24	1	263.50	1	265.00	261.50	0	5,838	0.00%
2018/08/23	4	270.13	4	271.13	271.00	0	5,811	0.00%
2018/08/22	33	273.12	12	274.75	275.00	21	5,815	0.36%
2018/08/21	12	281.63	53	282.75	281.00	-41	5,744	-0.71%
2018/08/20	0	0.00	8	264.69	267.50	-8	5,536	-0.14%
2018/08/17	3	265.00	4	268.00	264.00	-1	5,531	-0.02%
2018/08/16	56	257.88	5	257.30	258.00	51	5,420	0.94%
2018/08/15	6	262.33	3	262.83	258.00	3	5,364	0.06%
2018/08/14	8	262.50	5	264.00	266.00	3	5,329	0.06%
2018/08/13	16	273.38	5	271.40	267.00	11	5,230	0.21%
2018/08/10	3	287.67	4	292.00	283.00	-1	5,136	-0.02%
2018/08/09	4	288.38	3	290.50	290.00	1	5,076	0.02%
2018/08/08	2	297.25	1	294.50	293.50	1	5,081	0.02%
2018/08/07	4	295.13	1	293.50	294.50	3	5,145	0.06%
2018/08/06	2	292.75	2	291.50	292.00	0	5,175	0.00%
2018/08/03	1	302.00	0	0.00	301.50	1	5,181	0.02%
2018/08/02	5	305.10	4	301.88	300.00	1	5,218	0.02%
2018/08/01	0	0.00	2	308.00	311.00	-2	5,224	-0.04%
2018/07/31	6	303.42	7	303.79	299.00	-1	5,235	-0.02%
2018/07/30	5	310.10	4	313.63	307.50	1	5,286	0.02%
2018/07/27	2	304.25	3	306.33	306.00	-1	5,348	-0.02%
2018/07/26	1	296.00	3	299.33	297.50	-2	5,366	-0.04%
2018/07/25	8	302.25	13	302.62	299.50	-5	5,418	-0.09%
2018/07/24	7.1	293.60	3	293.00	294.00	4.1	5,398	0.08%
2018/07/23	1	293.00	2	289.50	290.50	-1	5,392	-0.02%
2018/07/20	6	308.25	4	308.00	310.50	2	5,372	0.04%
2018/07/19	7	300.07	5	301.30	300.00	2	5,344	0.04%
2018/07/18	4	312.25	4	316.00	304.50	0	5,347	0.00%
2018/07/17	11	321.82	114	319.79	312.00	-103	5,320	-1.94%	大賣/鉅額交易
2018/07/16	25	359.78	4	353.38	344.00	21	5,175	0.41%
2018/07/13	7	334.71	33	331.47	353.00	-26	5,038	-0.52%
2018/07/12	27	326.48	2	325.00	324.50	25	4,909	0.51%
2018/07/11	28	322.07	3.1	319.41	321.00	24.9	4,920	0.51%
2018/07/10	35	325.59	14	321.89	324.00	21	4,898	0.43%
2018/07/09	32	321.42	0	0.00	321.00	32	4,860	0.66%
2018/07/06	19	315.79	4	313.88	339.00	15	4,853	0.31%
2018/07/05	3	319.33	3	320.67	312.00	0	4,764	0.00%
2018/07/04	4	335.25	3	342.17	327.00	1	4,804	0.02%
2018/07/03	3	350.83	3	350.83	338.50	0	4,796	0.00%
2018/07/02	1	351.00	6	362.00	350.00	-5	4,835	-0.10%
2018/06/29	4	360.38	7	359.21	360.00	-3	4,813	-0.06%
2018/06/27	14	370.71	3	370.83	361.00	11	4,748	0.23%
2018/06/25	10	363.10	2	357.75	368.00	8	4,677	0.17%
2018/06/22	0	0.00	72	344.30	340.00	-72	4,651	-1.55%
2018/06/21	1	366.00	2	356.25	355.50	-1	4,741	-0.02%
2018/06/20	10	361.00	1	369.50	361.00	9	4,744	0.19%
2018/06/19	2	370.25	2	369.50	369.00	0	4,695	0.00%
2018/06/15	68	378.51	4	377.75	375.00	64	4,663	1.37%
2018/06/14	3	377.00	1	375.50	370.50	2	4,547	0.04%
2018/06/13	4	391.75	3	394.33	389.00	1	4,451	0.02%
2018/06/11	6	408.50	0	0.00	412.50	6	4,307	0.14%
2018/06/08	3	425.33	0	0.00	417.00	3	4,245	0.07%
2018/06/07	7	444.57	3	440.00	428.50	4	4,187	0.10%
2018/06/06	4	450.00	4	443.00	445.00	0	4,099	0.00%
2018/06/01	3	438.00	3	440.17	443.00	0	4,072	0.00%
2018/05/31	1	420.00	0	0.00	425.00	1	4,052	0.02%
2018/05/30	4	425.25	3	427.33	421.50	1	4,032	0.02%
2018/05/29	5	448.00	3	444.67	437.50	2	3,993	0.05%
2018/05/25	0	0.00	1	442.50	441.00	-1	3,981	-0.03%
2018/05/24	2	449.75	2	451.00	447.50	0	3,987	0.00%
2018/05/23	3	447.83	3	453.00	456.00	0	3,976	0.00%
2018/05/22	1	464.00	3	461.67	454.00	-2	3,965	-0.05%
2018/05/21	2	476.25	3	475.83	471.00	-1	3,961	-0.03%
2018/05/17	5	456.10	4	461.00	457.50	1	3,936	0.03%
2018/05/16	2	461.50	2	472.75	456.50	0	3,920	0.00%
2018/05/15	2	481.25	1	480.00	470.00	1	3,916	0.03%
2018/05/14	2	498.75	3	493.67	498.00	-1	3,909	-0.03%
2018/05/11	5	480.40	1	482.00	480.00	4	3,878	0.10%
2018/05/10	2	452.50	2	455.50	463.50	0	3,788	0.00%
2018/05/09	0	0.00	5	444.70	447.50	-5	3,757	-0.13%
2018/05/08	6	433.33	0	0.00	426.00	6	3,708	0.16%
2018/05/07	6	427.33	9	428.94	433.00	-3	3,691	-0.08%
2018/05/04	8	397.06	4	393.38	394.00	4	3,595	0.11%
2018/05/03	1	412.50	0	0.00	410.50	1	3,518	0.03%
2018/05/02	3	434.00	5	423.30	412.50	-2	3,477	-0.06%
2018/04/30	2	444.25	1	442.50	450.00	1	3,402	0.03%
2018/04/27	0	0.00	1	418.00	425.50	-1	3,464	-0.03%
2018/04/26	7	443.93	7	437.71	416.50	0	3,444	0.00%
2018/04/25	5	428.60	4	435.63	432.50	1	3,379	0.03%
2018/04/24	3	448.17	2	453.00	443.00	1	3,299	0.03%
2018/04/23	4	481.50	4	484.13	474.50	0	3,196	0.00%
2018/04/20	6	513.50	3.2	515.88	504.00	2.8	3,139	0.09%
2018/04/19	1	528.00	1	521.00	521.00	0	3,083	0.00%
2018/04/18	4	525.25	4	525.25	527.00	0	3,065	0.00%
2018/04/17	7	516.14	15	514.87	514.00	-8	3,026	-0.26%
2018/04/16	1	501.00	0	0.00	501.00	1	2,968	0.03%
2018/04/13	1	500.00	5	497.40	505.00	-4	3,036	-0.13%
2018/04/12	7	494.64	10	495.20	493.00	-3	3,008	-0.10%
2018/04/11	6	478.83	7	482.93	479.00	-1	2,955	-0.03%
2018/04/10	4	487.00	7	471.21	480.00	-3	2,991	-0.10%
2018/04/09	4	444.00	4.5	447.00	444.00	-0.5	2,863	-0.02%
2018/04/03	3.5	442.64	9	439.33	453.00	-5.5	2,796	-0.20%
2018/03/31	1	421.00	4	422.50	424.00	-3	2,718	-0.11%
2018/03/30	2	419.00	2.1	423.43	417.00	-0.1	2,716	0.00%
2018/03/29	0	0.00	1	418.00	415.00	-1	2,700	-0.04%
2018/03/28	3	410.50	0	0.00	411.00	3	2,677	0.11%
2018/03/27	3	412.83	2.5	417.60	413.00	0.5	2,667	0.02%
2018/03/26	9.5	412.03	5	410.30	412.00	4.5	2,657	0.17%
2018/03/23	2	379.75	1	382.00	387.00	1	2,517	0.04%
2018/03/22	8.1	390.28	0	0.00	385.00	8.1	2,479	0.33%
2018/03/21	2	389.50	0	0.00	390.00	2	2,455	0.08%
2018/03/20	2	384.50	0	0.00	384.50	2	2,453	0.08%
2018/03/16	6	384.00	0.1	385.00	385.00	5.9	2,482	0.24%
2018/03/12	0	0.00	1	391.00	390.00	-1	2,635	-0.04%
2018/03/09	1	389.50	1	395.00	387.50	0	2,660	0.00%
2018/03/08	1	392.00	2.3	391.67	392.50	-1.3	2,686	-0.05%
2018/03/07	2	385.75	1	385.50	386.00	1	2,653	0.04%
2018/03/06	2	375.75	1	377.50	378.00	1	2,672	0.04%
2018/03/05	1	371.00	1	374.50	368.50	0	2,696	0.00%
2018/03/02	2	371.75	0	0.00	371.00	2	2,740	0.07%
2018/02/27	0	0.00	1	384.50	375.00	-1	2,794	-0.04%
2018/02/26	1.3	384.00	7.5	382.33	385.00	-6.2	2,835	-0.22%
2018/02/23	1	379.00	0	0.00	370.50	1	2,790	0.04%
2018/02/22	0	0.00	1	370.00	373.50	-1	2,825	-0.04%
2018/02/21	1	367.00	0.1	369.50	369.50	0.9	2,865	0.03%
2018/02/12	0	0.00	1	358.00	358.50	-1	2,838	-0.04%
2018/02/09	1.1	354.00	1	348.50	354.00	0.1	2,852	0.00%
2018/02/08	1	372.00	2	366.00	359.50	-1	2,831	-0.04%
2018/02/07	2	371.00	3	370.33	365.00	-1	2,833	-0.04%
2018/02/06	3	362.57	3	347.50	348.00	0	2,813	0.00%
2018/02/05	0	0.00	1	379.50	378.00	-1	2,735	-0.04%
2018/02/02	1	367.00	1	373.00	377.00	0	2,760	0.00%
2018/01/31	0	0.00	1.2	378.88	377.50	-1.2	3,050	-0.04%
2018/01/30	3	377.50	4	376.75	375.50	-1	3,080	-0.03%
2018/01/29	2	368.75	0	0.00	368.00	2	3,149	0.06%
2018/01/26	1.3	374.33	3.3	374.57	373.50	-2	3,147	-0.06%
2018/01/25	1	369.00	1	367.00	360.00	0	3,099	0.00%
2018/01/24	1	363.00	0	0.00	365.00	1	3,088	0.03%
2018/01/23	1.3	365.74	6.3	363.56	369.00	-5	3,092	-0.16%
2018/01/22	1.3	349.62	1.3	351.56	351.50	0	2,986	0.00%
2018/01/18	0.3	343.00	1.3	343.77	345.00	-1	2,993	-0.03%
2018/01/12	0	0.00	1	344.50	344.50	-1	3,076	-0.03%
2018/01/11	0.3	339.00	0.3	339.00	340.00	0	3,182	0.00%
2018/01/10	2	336.27	2	337.75	339.00	0	3,227	0.00%
2018/01/09	0	0.00	6	340.08	343.00	-6	3,220	-0.19%
2018/01/08	4	332.25	0	329.00	329.00	4	3,141	0.13%
2018/01/05	0	0.00	5	333.60	335.50	-5	3,131	-0.16%
2018/01/04	3	334.00	4	327.25	335.00	-1	3,124	-0.03%
2018/01/03	2	322.00	3.1	324.56	321.50	-1.1	3,108	-0.04%
2018/01/02	4	318.75	8	319.13	320.00	-4	3,140	-0.13%