穩懋 (3105)-國票-長城券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
140.0
漲跌
▲3.0
漲幅
+2.19%
成交量
1,351張
產業
上櫃半導體類股
1765人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	5.1	138.17	0.2	138.50	140.00	5	3,365	0.15%
2024/04/12	5	151.00	0	0.00	150.50	5	3,307	0.15%
2024/04/11	1	153.00	0	0.00	154.50	1	3,291	0.03%
2024/03/26	2	153.25	3	149.50	149.00	-1	3,324	-0.03%
2024/03/25	0	0.00	1	154.50	153.50	-1	3,337	-0.03%
2024/03/22	1	152.00	0	0.00	153.50	1	3,451	0.03%
2024/03/21	1.2	154.09	0	0.00	154.50	1.2	3,496	0.03%
2024/03/19	0	0.00	0.1	153.50	157.00	-0.1	3,580	0.00%
2024/03/15	1	143.50	0	0.00	145.50	1	3,527	0.03%
2024/03/14	1.1	147.00	0	0.00	145.50	1.1	3,504	0.03%
2024/03/13	1	148.50	0	0.00	147.50	1	3,524	0.03%
2024/03/08	2	156.50	1	153.00	153.00	1	3,645	0.03%
2024/03/07	10	157.15	0	0.00	156.50	10	3,738	0.27%
2024/03/06	1	153.00	0	0.00	152.50	1	3,665	0.03%
2024/03/04	0	0.00	1	157.50	156.00	-1	3,876	-0.03%
2024/03/01	0.1	156.50	0	0.00	155.50	0.1	3,952	0.00%
2024/02/21	1	161.00	0	0.00	161.00	1	4,732	0.02%
2024/02/20	2	161.00	2	162.00	161.00	0	4,712	0.00%
2024/02/19	0.2	162.00	1	162.00	160.50	-0.9	4,675	-0.02%
2024/02/15	1	156.50	0	0.00	156.00	1	4,683	0.02%
2024/02/02	0	0.00	1	156.50	158.50	-1	4,806	-0.02%
2024/01/31	0	0.00	10	157.00	155.00	-10	4,873	-0.21%
2024/01/30	30	153.67	20	156.00	156.00	10	4,966	0.20%
2024/01/29	0	0.00	3	156.50	155.50	-3	5,030	-0.06%
2024/01/25	1	153.50	11	152.36	151.00	-10	5,359	-0.19%
2024/01/23	1	151.50	0	0.00	151.00	1	6,409	0.02%
2024/01/19	1	150.50	0	0.00	150.50	1	6,583	0.02%
2024/01/17	1	147.00	0	0.00	146.00	1	6,639	0.02%
2024/01/15	2	151.50	0	0.00	151.00	2	6,614	0.03%
2024/01/09	1	150.00	0	0.00	149.00	1	6,851	0.01%
2024/01/08	2	149.50	2	152.50	149.50	0	6,929	0.00%
2024/01/05	0	0.00	1	148.00	148.00	-1	6,927	-0.01%
2024/01/04	3	146.33	2	146.25	146.00	1	6,933	0.01%
2024/01/03	10	148.50	2	148.00	148.00	8	6,875	0.12%
2023/12/25	2	157.50	2	157.00	157.50	0	7,028	0.00%
2023/12/22	2	154.50	2	153.50	154.50	0	7,032	0.00%
2023/12/20	0	0.00	1	154.50	153.50	-1	6,999	-0.01%
2023/12/15	0	0.00	1	169.00	170.00	-1	6,817	-0.01%
2023/12/14	1	170.00	1	169.50	169.00	0	6,756	0.00%
2023/12/13	0	0.00	5	166.00	167.00	-5	6,777	-0.07%
2023/12/08	1	168.00	1	168.00	167.50	0	6,802	0.00%
2023/12/07	4	168.00	2	165.50	166.00	2	6,782	0.03%
2023/12/06	2	172.00	3	171.00	170.00	-1	6,750	-0.01%
2023/12/05	3	171.17	3	172.17	171.50	0	6,759	0.00%
2023/12/04	5	172.20	5	172.70	169.50	0	6,704	0.00%
2023/11/30	2	170.50	12	170.33	172.00	-10	6,610	-0.15%
2023/11/29	12	167.25	3	167.33	168.00	9	6,503	0.14%
2023/11/28	0	0.00	2	162.00	163.50	-2	6,526	-0.03%
2023/11/27	8	163.38	5	157.00	157.00	3	6,965	0.04%
2023/11/24	6.1	167.57	15	165.10	167.00	-8.9	6,829	-0.13%
2023/11/22	1	154.00	1	151.50	151.50	0	6,247	0.00%
2023/11/21	5	153.00	1	152.50	153.00	4	6,253	0.06%
2023/11/16	1	155.50	1	153.50	153.50	0	6,303	0.00%
2023/11/15	0	0.00	1.5	154.67	154.50	-1.5	6,332	-0.02%
2023/11/14	2	153.50	2	151.00	154.00	0	6,304	0.00%
2023/11/13	6	158.00	5	151.90	152.00	1	6,369	0.02%
2023/11/10	5	153.00	5	154.50	156.50	0	6,263	0.00%
2023/11/09	6	152.75	6	154.16	154.50	0	6,241	0.00%
2023/11/08	1	153.50	0	0.00	152.00	1	6,221	0.02%
2023/11/07	0	0.00	4	154.88	153.00	-4	6,276	-0.06%
2023/11/06	5	154.60	8	154.31	155.00	-3	6,175	-0.05%
2023/11/03	3	152.50	13	154.46	150.50	-10	6,090	-0.16%
2023/11/02	1	149.00	4	148.38	149.50	-3	5,899	-0.05%
2023/11/01	5	147.50	4.1	148.49	147.00	0.9	5,764	0.02%
2023/10/31	23.1	149.03	29.1	148.02	145.00	-6	5,542	-0.11%
2023/10/30	0	0.00	2	140.00	140.00	-2	4,808	-0.04%
2023/10/27	4	127.13	2	127.00	127.50	2	4,977	0.04%
2023/10/26	11	123.95	0	0.00	121.00	11	4,942	0.22%
2023/10/23	1	125.00	0	0.00	125.50	1	5,039	0.02%
2023/10/20	0	0.00	1	127.00	126.50	-1	5,102	-0.02%
2023/10/18	0	0.00	4	135.00	134.00	-4	5,171	-0.08%
2023/10/17	1	140.00	0	0.00	139.00	1	5,267	0.02%
2023/10/11	2	135.50	0	0.00	133.00	2	5,376	0.04%
2023/10/06	2	137.00	0	0.00	134.50	2	5,465	0.04%
2023/10/05	0.1	134.50	0	135.67	135.00	0.1	5,470	0.00%
2023/10/04	0	0.00	0	135.00	134.50	0	5,497	0.00%
2023/10/03	3	134.16	0	0.00	132.50	3	5,507	0.05%
2023/10/02	33.1	133.53	33	134.20	134.50	0.1	5,573	0.00%
2023/09/28	0.2	129.00	0	0.00	129.00	0.2	5,718	0.00%
2023/09/26	0.1	135.00	0	0.00	132.00	0.1	5,774	0.00%
2023/09/22	0	0.00	1	134.00	136.00	-1	5,810	-0.02%
2023/09/21	0.1	136.50	1	136.00	135.00	-0.9	5,844	-0.02%
2023/09/19	1	142.50	0	0.00	140.00	1	5,830	0.02%
2023/09/18	1	147.50	0	0.00	144.00	1	5,842	0.02%
2023/09/15	1	145.50	0	0.00	145.50	1	5,838	0.02%
2023/09/11	1	142.00	1	136.50	137.50	0	5,875	0.00%
2023/09/07	2	147.50	0	0.00	143.00	2	5,929	0.03%
2023/09/05	1	145.00	0	0.00	143.00	1	5,980	0.02%
2023/09/04	3	143.67	3	144.67	144.00	0	6,023	0.00%
2023/09/01	2	142.50	1	145.00	140.50	1	6,125	0.02%
2023/08/31	0	0.00	1	136.00	136.00	-1	6,007	-0.02%
2023/08/30	1	135.00	0	0.00	134.00	1	5,511	0.02%
2023/08/22	4	130.00	0	0.00	128.50	4	5,365	0.07%
2023/08/21	0.1	129.50	4	128.50	129.00	-3.9	5,350	-0.07%
2023/08/17	1.2	130.08	1	131.00	130.00	0.2	5,344	0.00%
2023/08/16	1.2	134.17	0	0.00	135.50	1.2	5,261	0.02%
2023/08/15	0.1	136.50	0	0.00	135.00	0.1	5,227	0.00%
2023/08/14	0.5	139.56	0	0.00	138.50	0.5	5,183	0.01%
2023/08/11	1	144.00	0	0.00	143.50	1	5,165	0.02%
2023/08/08	1	149.50	0	0.00	151.00	1	5,248	0.02%
2023/08/01	0	151.25	3	154.50	150.00	-3	5,078	-0.06%
2023/07/31	1	164.02	0	0.00	164.00	1	4,837	0.02%
2023/07/28	2	168.00	0.5	164.00	166.50	1.6	4,759	0.03%
2023/07/27	0.5	166.50	1	165.50	166.00	-0.6	4,707	-0.01%
2023/07/24	0	0.00	4	183.00	172.50	-4	4,784	-0.08%
2023/07/21	7	178.43	8	176.50	178.00	-1	4,743	-0.02%
2023/07/20	5	178.50	6	178.33	177.50	-1	4,731	-0.02%
2023/07/19	7	174.79	4	181.50	171.50	3	4,573	0.07%
2023/07/17	0	0.00	1.1	172.00	173.50	-1.1	4,414	-0.03%
2023/07/14	3.2	175.53	3	176.83	176.50	0.2	4,411	0.00%
2023/07/13	3.3	176.23	1	175.00	173.50	2.3	4,409	0.05%
2023/07/12	1.2	172.20	2	171.50	170.50	-0.8	4,324	-0.02%
2023/07/11	1.2	170.93	0	0.00	170.50	1.2	4,289	0.03%
2023/07/10	0.3	171.78	0	0.00	167.00	0.3	4,272	0.01%
2023/07/07	6	168.00	0	0.00	167.50	6	4,255	0.14%
2023/07/06	4	172.13	10	172.00	171.50	-6	4,203	-0.14%
2023/07/05	1	170.50	0	0.00	167.00	1	4,044	0.02%
2023/07/04	1	167.00	0	0.00	168.00	1	3,990	0.03%
2023/07/03	0	0.00	4	164.13	164.00	-4	4,004	-0.10%
2023/06/28	2	167.50	0	0.00	167.00	2	4,294	0.05%
2023/06/27	2	166.50	0	0.00	166.00	2	4,471	0.04%
2023/06/16	0	0.00	1	179.50	179.50	-1	4,641	-0.02%
2023/06/14	0	0.00	2	178.50	180.00	-2	4,613	-0.04%
2023/06/13	0	0.00	1	180.00	176.00	-1	4,556	-0.02%
2023/06/12	1	174.50	2	176.50	177.00	-1	4,501	-0.02%
2023/06/09	0	0.00	2	175.00	175.50	-2	4,419	-0.05%
2023/06/08	2	177.00	1	176.00	175.00	1	4,386	0.02%
2023/06/07	1	172.00	4	174.38	177.00	-3	4,363	-0.07%
2023/06/05	0	0.00	1	164.50	164.00	-1	4,202	-0.02%
2023/06/01	10	158.50	0	0.00	158.00	10	4,268	0.23%
2023/05/31	0	0.00	1	158.00	159.50	-1	4,308	-0.02%
2023/05/29	1	158.50	0	0.00	159.00	1	4,334	0.02%
2023/05/25	1	153.00	0	0.00	152.50	1	4,347	0.02%
2023/05/16	1	148.50	4	145.00	148.00	-3	4,586	-0.07%
2023/05/15	1	147.00	1	144.00	144.00	0	4,618	0.00%
2023/05/11	1	163.00	5	159.40	157.00	-4	4,784	-0.08%
2023/05/10	1	163.50	0	0.00	163.00	1	4,864	0.02%
2023/05/09	2	165.00	0	0.00	166.00	2	4,957	0.04%
2023/05/08	2	166.75	0	0.00	166.50	2	5,034	0.04%
2023/05/05	2	165.00	0	0.00	165.00	2	5,110	0.04%
2023/05/02	1	169.00	1	166.00	167.50	0	5,342	0.00%
2023/04/26	0	0.00	1	159.00	160.00	-1	5,480	-0.02%
2023/04/19	0	0.00	1	177.50	176.00	-1	6,377	-0.02%
2023/04/13	1	184.00	1	185.00	182.00	0	6,426	0.00%
2023/04/12	1	183.50	0	0.00	183.50	1	6,422	0.02%
2023/04/11	0	0.00	1	183.50	184.50	-1	6,426	-0.02%
2023/04/10	0	0.00	1	185.00	185.00	-1	6,388	-0.02%
2023/04/07	5	182.40	0	0.00	182.00	5	6,379	0.08%
2023/04/06	5	185.00	1	183.00	184.50	4	6,335	0.06%
2023/03/31	5	181.20	2	181.00	182.50	3	6,287	0.05%
2023/03/30	4	180.50	4	180.38	181.50	0	6,254	0.00%
2023/03/29	6	185.50	5	183.50	178.50	1	6,181	0.02%
2023/03/28	1	183.50	3	184.50	186.00	-2	5,953	-0.03%
2023/03/27	4	181.38	0	0.00	181.00	4	5,780	0.07%
2023/03/24	0	0.00	4	178.63	179.50	-4	5,711	-0.07%
2023/03/22	0	0.00	50	172.00	171.50	-50	5,604	-0.89%
2023/03/17	51	167.96	1	168.50	168.00	50	5,550	0.90%
2023/03/15	3	168.00	3	166.50	165.50	0	5,549	0.00%
2023/03/14	1	164.50	2	163.00	162.50	-1	5,550	-0.02%
2023/03/09	4	174.88	1	174.00	174.00	3	5,537	0.05%
2023/03/06	2	175.50	0	0.00	175.50	2	5,485	0.04%
2023/03/02	1	167.00	0	0.00	167.00	1	5,562	0.02%
2023/02/21	1	178.00	2	179.00	177.00	-1	5,501	-0.02%
2023/02/17	1	172.00	1	174.00	173.00	0	5,504	0.00%
2023/02/15	2	173.00	0	0.00	173.00	2	5,596	0.04%
2023/02/08	1	174.00	1	174.50	175.50	0	5,338	0.00%
2023/02/01	12	190.50	12	190.50	191.50	0	5,543	0.00%
2023/01/31	1	190.00	3	191.33	192.00	-2	5,462	-0.04%
2023/01/30	3	193.33	1	192.00	194.00	2	5,495	0.04%
2023/01/16	0	0.00	2	173.25	179.00	-2	5,451	-0.04%
2023/01/13	2	175.00	1	171.00	170.50	1	5,386	0.02%
2023/01/11	3	178.67	3	178.50	183.00	0	5,164	0.00%
2023/01/10	0	0.00	1	174.50	176.00	-1	5,045	-0.02%
2023/01/09	2	163.00	6.4	162.34	170.50	-4.4	4,797	-0.09%
2023/01/06	3	152.33	0	0.00	155.00	3	4,662	0.06%
2022/12/29	0	0.00	1	142.00	141.50	-1	4,994	-0.02%
2022/12/26	0.1	137.00	0	0.00	135.50	0.1	5,085	0.00%
2022/12/23	2	137.50	2	138.00	138.00	0	5,193	0.00%
2022/12/21	1	136.50	0	0.00	136.00	1	5,285	0.02%
2022/12/20	1	141.00	0	0.00	137.00	1	5,293	0.02%
2022/12/15	1	152.00	0	0.00	152.00	1	5,411	0.02%
2022/12/12	0	0.00	1	149.00	150.50	-1	5,371	-0.02%
2022/12/06	1	159.00	0	0.00	157.50	1	5,334	0.02%
2022/12/02	2	166.00	1	165.50	164.50	1	5,278	0.02%
2022/12/01	0	0.00	2	162.00	162.50	-2	5,249	-0.04%
2022/11/28	1	159.50	1	158.00	159.50	0	5,255	0.00%
2022/11/24	10	161.05	7	161.00	162.50	3	5,463	0.05%
2022/11/16	2	150.50	2	153.50	156.00	0	5,273	0.00%
2022/11/11	0	0.00	1	146.00	146.50	-1	5,134	-0.02%
2022/11/10	1	141.50	0	0.00	142.00	1	5,007	0.02%
2022/11/09	0	0.00	1	138.00	141.00	-1	4,990	-0.02%
2022/11/08	5	135.90	0	0.00	134.00	5	4,925	0.10%
2022/11/02	0	0.00	1	126.00	126.50	-1	4,750	-0.02%
2022/11/01	2	124.00	2	125.50	124.00	0	4,722	0.00%
2022/10/31	15	121.00	15	114.67	122.00	0	4,630	0.00%
2022/10/28	0.1	115.00	0	0.00	114.00	0.1	4,484	0.00%
2022/10/27	1	115.00	4	117.63	117.00	-3	4,318	-0.07%
2022/10/26	4	114.00	4	114.50	115.00	0	4,321	0.00%
2022/10/24	1	130.00	1	124.50	125.00	0	4,231	0.00%
2022/10/19	0.3	127.33	0	0.00	127.00	0.3	4,490	0.01%
2022/10/18	1.5	127.93	1	128.50	128.00	0.5	4,502	0.01%
2022/10/17	0.2	126.00	0	0.00	131.50	0.2	4,413	0.00%
2022/10/14	1	128.50	0	0.00	128.50	1	4,445	0.02%
2022/10/12	4	121.00	4	123.38	122.00	0	4,339	0.00%
2022/10/07	10	126.00	10	127.50	127.00	0	4,233	0.00%
2022/10/06	1	130.00	3	130.83	131.50	-2	4,182	-0.05%
2022/10/05	2	140.00	0	0.00	140.00	2	3,972	0.05%
2022/10/03	2	122.75	2	125.00	123.50	0	3,958	0.00%
2022/09/29	10	123.50	10	122.50	123.00	0	3,916	0.00%
2022/09/28	0	0.00	1	135.00	126.00	-1	3,929	-0.03%
2022/09/27	1	135.50	1	133.50	136.00	0	3,895	0.00%
2022/09/26	0	0.00	1	136.50	135.50	-1	3,919	-0.03%
2022/09/22	1	145.00	0	0.00	146.00	1	3,865	0.03%
2022/09/19	1	158.50	0	0.00	158.50	1	3,792	0.03%
2022/09/14	2	162.00	2	162.25	162.50	0	3,815	0.00%
2022/09/12	0	0.00	1	167.00	166.00	-1	3,850	-0.03%
2022/09/08	0	0.00	1	160.50	163.00	-1	3,871	-0.03%
2022/09/06	4	162.38	4	163.13	160.50	0	3,885	0.00%
2022/09/05	3	161.00	0	0.00	161.00	3	3,918	0.08%
2022/09/02	1	164.00	0	0.00	165.00	1	3,940	0.03%
2022/09/01	3	174.00	0	0.00	167.00	3	3,896	0.08%
2022/08/31	6	178.00	8.1	173.75	178.50	-2.1	3,774	-0.06%
2022/08/29	4	161.50	4	162.50	160.50	0	3,759	0.00%
2022/08/18	0.1	172.00	0.1	172.00	170.00	0	4,416	0.00%
2022/08/17	2	175.50	5	174.50	176.50	-3	4,374	-0.07%
2022/08/15	0	0.00	2	176.50	176.50	-2	4,347	-0.05%
2022/08/12	1	170.50	1	171.50	173.50	0	4,307	0.00%
2022/08/11	0	0.00	1	168.00	167.50	-1	4,296	-0.02%
2022/08/10	0	0.00	2	162.00	162.00	-2	4,311	-0.05%
2022/08/05	3	162.50	0	0.00	165.00	3	4,327	0.07%
2022/08/03	1	156.50	1	157.00	157.00	0	4,263	0.00%
2022/08/02	0	0.00	0.4	156.54	158.00	-0.4	4,251	-0.01%
2022/07/29	2	154.00	0	0.00	159.00	2	4,244	0.05%
2022/07/28	3	155.83	1	155.50	157.00	2	4,189	0.05%
2022/07/27	1.4	153.00	84	152.02	153.00	-82.6	4,114	-2.01%
2022/07/26	2	170.00	0	0.00	168.50	2	3,994	0.05%
2022/07/25	2	182.00	0	0.00	179.50	2	4,059	0.05%
2022/07/21	1	186.01	0	0.00	188.50	1	4,019	0.03%
2022/07/19	0	179.50	0	0.00	179.00	0	3,951	0.00%
2022/07/18	0	0.00	1	177.50	178.00	-1	3,977	-0.03%
2022/07/15	2	177.00	2	175.25	176.00	0	3,980	0.00%
2022/07/14	0	0.00	2	168.25	174.50	-2	3,970	-0.05%
2022/07/12	0	0.00	5	162.80	165.00	-5	3,903	-0.13%
2022/07/08	3	170.04	2	169.00	171.50	1	3,795	0.03%
2022/07/07	1	159.00	61	156.07	162.00	-60	3,757	-1.60%
2022/07/06	3	170.17	3	162.17	161.50	0	3,713	0.00%
2022/07/05	0.1	173.50	0	0.00	178.00	0.1	3,657	0.00%
2022/07/04	2	177.50	1	175.50	173.50	1	3,675	0.03%
2022/06/23	15	200.00	0	0.00	200.50	15	3,808	0.39%
2022/06/22	60	211.00	30	201.00	199.50	30	3,864	0.78%
2022/06/20	1	205.00	2	204.00	203.00	-1	3,800	-0.03%
2022/06/16	58	217.30	0.3	216.50	212.00	57.7	3,709	1.56%
2022/06/15	5	215.50	15	219.00	218.50	-10	3,710	-0.27%
2022/06/14	15	216.87	3	218.00	218.00	12	3,700	0.32%
2022/06/13	38	219.76	11	220.50	215.00	27	3,654	0.74%
2022/06/10	1	222.50	1	227.50	228.00	0	3,624	0.00%
2022/06/09	9	222.72	1	226.00	225.00	8	3,603	0.22%
2022/06/08	3	223.67	0	0.00	223.00	3	3,583	0.08%
2022/06/07	1	228.56	0	0.00	228.00	1	3,544	0.03%
2022/06/06	10	233.05	34	233.13	234.00	-24	3,492	-0.69%
2022/06/02	1	222.50	1	221.50	221.00	0	3,334	0.00%
2022/06/01	1	226.50	2	229.50	227.00	-1	3,312	-0.03%
2022/05/31	12	226.58	8	226.56	225.00	4	3,214	0.13%
2022/05/30	11	221.94	11	221.82	218.00	0	3,035	0.00%
2022/05/27	22	214.66	7	207.86	217.00	15	2,889	0.52%
2022/05/18	0	205.00	0	0.00	205.50	0	2,792	0.00%
2022/05/17	0	0.00	4	203.63	205.00	-4	2,753	-0.15%
2022/05/16	6	200.00	2	198.50	196.50	4	2,736	0.15%
2022/05/12	5	192.50	5	189.50	189.00	0	2,816	0.00%
2022/05/11	14	194.50	0	0.00	194.00	14	2,891	0.48%
2022/05/10	2	193.00	0	0.00	193.50	2	2,910	0.07%
2022/05/09	10	195.00	0	0.00	193.50	10	2,914	0.34%
2022/05/06	1	197.00	0	0.00	198.50	1	2,896	0.03%
2022/05/05	7	198.07	5	197.80	198.50	2	2,864	0.07%
2022/05/04	1	194.00	0	0.00	193.50	1	2,809	0.04%
2022/05/03	43	194.29	54	195.74	195.00	-11	2,752	-0.40%
2022/04/29	3	201.00	14	199.75	195.50	-11	2,666	-0.41%
2022/04/28	1	211.50	1	211.50	211.00	0	2,515	0.00%
2022/04/27	2	208.75	2	209.00	214.00	0	2,511	0.00%
2022/04/25	1	221.50	1	222.50	221.50	0	2,546	0.00%
2022/04/22	1	228.50	0	0.00	226.00	1	2,586	0.04%
2022/04/21	4	233.00	4	231.50	233.00	0	2,559	0.00%
2022/04/20	2	227.00	2	229.00	228.00	0	2,561	0.00%
2022/04/19	4	229.25	4	231.63	228.50	0	2,616	0.00%
2022/04/18	3	226.00	6	227.33	226.00	-3	2,646	-0.11%
2022/04/15	4	230.63	0	0.00	230.00	4	2,669	0.15%
2022/04/14	2	231.00	1	232.00	230.00	1	2,728	0.04%
2022/04/12	1	232.00	0	0.00	231.00	1	2,835	0.04%
2022/04/11	1	237.97	0	0.00	233.00	1	2,837	0.04%
2022/04/07	2	243.00	0	0.00	243.00	2	2,792	0.07%
2022/03/30	2	267.80	0	0.00	271.50	2	2,593	0.08%
2022/03/28	1	274.50	0	0.00	276.50	1	2,536	0.04%
2022/03/25	4	282.51	1	281.00	280.50	3	2,552	0.12%
2022/03/22	0	0.00	1	293.00	292.50	-1	2,582	-0.04%
2022/03/21	2	291.50	2	294.00	291.50	0	2,668	0.00%
2022/03/18	1	290.00	0	0.00	292.50	1	2,737	0.04%
2022/03/17	3	294.17	0	0.00	296.50	3	2,857	0.10%
2022/03/15	5	285.80	7	288.93	285.50	-2	3,040	-0.07%
2022/03/02	1	309.00	0	0.00	309.50	1	3,340	0.03%
2022/02/25	10	305.80	0	0.00	302.00	10	3,351	0.30%
2022/02/24	1	302.00	1	306.50	302.50	0	3,345	0.00%
2022/02/23	1	310.50	10	310.20	310.50	-9	3,342	-0.27%
2022/02/18	0	317.50	0	0.00	316.00	0	3,386	0.00%
2022/02/14	0	0.00	1	312.00	312.50	-1	3,376	-0.03%
2022/02/11	3	323.33	0	0.00	320.00	3	3,274	0.09%
2022/02/10	0	342.50	0	0.00	341.00	0	3,178	0.00%
2022/01/26	3	335.00	0	0.00	335.50	3	3,278	0.09%
2022/01/24	0	0.00	43	330.63	343.50	-43	3,423	-1.26%
2022/01/21	1	337.00	1	338.50	338.50	0	3,748	0.00%
2022/01/20	1	339.50	1	341.00	340.00	0	3,771	0.00%
2022/01/19	15	338.30	0	0.00	333.00	15	3,853	0.39%
2022/01/14	28	329.57	0	0.00	331.00	28	3,745	0.75%
2022/01/12	1	336.92	79	334.99	337.00	-78	3,739	-2.09%
2022/01/07	4	358.25	23	360.04	355.00	-19	3,593	-0.53%
2022/01/06	0	0.00	0.1	375.00	375.00	-0.1	3,528	0.00%
2021/12/24	0	0.00	1	370.00	370.00	-1	3,423	-0.03%
2021/12/22	0	376.00	0	0.00	376.00	0	3,471	0.00%
2021/12/20	2	368.00	1	366.00	367.00	1	3,446	0.03%
2021/12/17	0	0.00	0	375.50	376.00	0	3,419	0.00%
2021/12/16	2	383.74	11	384.95	383.00	-9	3,391	-0.26%
2021/12/15	6	382.92	4	388.83	380.50	2	3,368	0.06%
2021/12/14	4	380.38	3	386.29	385.00	1	3,329	0.03%
2021/12/13	33	388.61	11	387.45	382.50	22	3,263	0.67%
2021/12/10	283	373.39	17	369.88	374.00	266	3,130	8.50%	大買/鉅額交易
2021/12/09	37	365.08	23	370.13	377.00	14	3,055	0.46%
2021/12/08	1	364.96	14	363.21	362.00	-13	2,991	-0.43%
2021/12/07	93	360.74	0	0.00	362.00	93	2,961	3.14%
2021/12/06	0	0.00	1	357.00	355.00	-1	2,948	-0.03%
2021/12/03	1	352.53	2	355.75	355.50	-1	2,979	-0.03%
2021/12/02	1	350.03	3	349.67	352.00	-2	3,000	-0.07%
2021/12/01	4	356.88	0	0.00	358.00	4	3,036	0.13%
2021/11/30	2	367.01	3	368.33	362.50	-1	3,072	-0.03%
2021/11/29	7	361.87	5	360.70	364.50	2	3,017	0.07%
2021/11/26	0	0.00	1	342.03	340.50	-1	2,913	-0.04%
2021/11/25	1	353.50	0	0.00	351.00	1	2,917	0.03%
2021/11/24	1	355.55	1	359.50	356.00	0	2,905	0.00%
2021/11/23	0	360.00	0	0.00	353.50	0	2,883	0.00%
2021/11/22	0	358.50	1.1	358.00	356.00	-1.1	2,874	-0.04%
2021/11/19	1	351.50	0	0.00	351.50	1	2,886	0.03%
2021/11/18	1	352.50	0	0.00	352.50	1	2,902	0.03%
2021/11/17	3	365.00	5	363.40	361.00	-2	2,905	-0.07%
2021/11/16	3	360.00	4	360.13	357.50	-1	2,909	-0.03%
2021/11/15	1	357.00	0	0.00	352.00	1	2,900	0.03%
2021/11/12	0	0.00	1	353.00	349.50	-1	2,922	-0.03%
2021/11/11	1	350.00	3	352.83	348.00	-2	2,935	-0.07%
2021/11/10	4	350.38	2	349.50	350.50	2	2,968	0.07%
2021/11/09	0	0.00	3	352.50	349.00	-3	3,001	-0.10%
2021/11/08	2	347.75	1	350.50	347.00	1	3,013	0.03%
2021/11/05	2	355.00	0	0.00	356.00	2	2,990	0.07%
2021/11/04	5	353.80	2	357.00	354.00	3	2,994	0.10%
2021/11/03	5	354.80	14	358.25	358.00	-9	2,962	-0.30%
2021/11/02	1	346.00	0	0.00	346.50	1	2,937	0.03%
2021/11/01	8	356.25	12	359.00	358.50	-4	2,913	-0.14%
2021/10/29	3	350.33	26	356.79	357.50	-23	2,823	-0.82%
2021/10/28	5	329.20	0	0.00	325.00	5	2,515	0.20%
2021/10/27	3	324.00	1	320.00	329.00	2	2,537	0.08%
2021/10/22	0	0.00	1	303.50	305.00	-1	2,734	-0.04%
2021/10/20	4	302.38	0	0.00	302.00	4	2,827	0.14%
2021/10/04	0	0.00	0	299.00	297.00	0	3,320	0.00%
2021/09/30	0	0.00	0	303.50	310.00	0	3,377	0.00%
2021/09/29	0	0.00	2	300.55	301.50	-2	3,393	-0.06%
2021/09/28	10	315.50	0	0.00	314.50	10	3,384	0.30%
2021/09/24	0	0.00	8	319.94	319.50	-8	3,409	-0.23%
2021/09/22	0	321.00	0	0.00	319.50	0	3,575	0.00%
2021/09/17	1	322.00	11	323.68	323.50	-10	3,712	-0.27%
2021/09/15	12	316.42	1	320.50	316.00	11	3,745	0.29%
2021/09/13	3	321.00	5	321.90	319.00	-2	3,835	-0.05%
2021/09/10	4	329.02	5	329.00	334.00	-1	3,807	-0.03%
2021/09/09	5	330.00	0	0.00	327.50	5	3,861	0.13%
2021/09/08	0	0.00	1	340.00	326.50	-1	3,895	-0.03%
2021/09/07	2	341.62	2	339.25	339.00	0	3,929	0.00%
2021/09/03	3	349.50	2	352.25	351.00	1	4,103	0.02%
2021/09/02	1	342.95	2	343.00	340.00	-1	4,294	-0.02%
2021/09/01	1	343.99	1	342.49	344.00	0	4,272	0.00%
2021/08/31	0	332.00	0	0.00	330.50	0	4,243	0.00%
2021/08/25	1	323.00	2	328.00	328.00	-1	4,264	-0.02%
2021/08/23	2	322.50	2	323.00	321.00	0	4,264	0.00%
2021/08/20	4	316.88	2	310.00	310.00	2	4,262	0.05%
2021/08/19	2	328.00	2	327.00	324.50	0	4,276	0.00%
2021/08/17	1	320.04	0	0.00	319.50	1	4,320	0.02%
2021/08/13	3	340.33	3	331.50	331.50	0	4,375	0.00%
2021/08/11	2	336.00	0	0.00	335.50	2	4,443	0.05%
2021/08/09	0	0.00	1	339.00	338.00	-1	4,528	-0.02%
2021/08/05	2	345.50	4	346.75	350.00	-2	4,629	-0.04%
2021/08/03	1	341.50	1	338.50	336.50	0	4,743	0.00%
2021/08/02	3	339.33	0	0.00	338.50	3	4,717	0.06%
2021/07/30	3	356.00	3	338.00	346.00	0	4,676	0.00%
2021/07/29	5	348.00	3	347.67	347.50	2	4,532	0.04%
2021/07/28	2	340.00	0	0.00	344.50	2	4,562	0.04%
2021/07/27	2	358.50	2	356.25	356.00	0	4,648	0.00%
2021/07/26	2	363.00	3	362.67	363.00	-1	4,752	-0.02%
2021/07/21	1	374.00	1	380.00	376.00	0	4,725	0.00%
2021/07/20	3	376.83	0	0.00	375.00	3	4,741	0.06%
2021/07/16	2	386.50	3	389.00	390.00	-1	4,728	-0.02%
2021/07/15	1	396.00	0	0.00	392.50	1	4,731	0.02%
2021/07/14	0	0.00	8	391.00	395.00	-8	4,677	-0.17%
2021/07/13	1	389.50	4	384.63	381.00	-3	4,599	-0.07%
2021/07/12	1	381.00	2	377.00	381.00	-1	4,558	-0.02%
2021/07/09	1	363.00	0	0.00	370.00	1	4,501	0.02%
2021/07/08	2	370.00	1	372.00	370.00	1	4,514	0.02%
2021/07/07	1	370.50	3	370.33	371.00	-2	4,520	-0.04%
2021/07/06	1	379.50	46	378.02	376.00	-45	4,489	-1.00%
2021/07/05	2	381.00	4	382.63	382.00	-2	4,512	-0.04%
2021/07/02	0	0.00	1	374.50	374.50	-1	4,491	-0.02%
2021/07/01	1	378.00	1	366.00	366.00	0	4,530	0.00%
2021/06/30	49	384.99	0	0.00	375.00	49	4,535	1.08%
2021/06/29	1	376.00	2	379.25	375.00	-1	4,487	-0.02%
2021/06/28	2	376.00	1	377.50	380.00	1	4,418	0.02%
2021/06/25	1	368.50	1	370.00	364.00	0	4,310	0.00%
2021/06/24	2	377.00	1	370.00	366.00	1	4,362	0.02%
2021/06/23	1	373.50	1	373.00	373.50	0	4,387	0.00%
2021/06/22	1	368.50	1	371.00	368.00	0	4,348	0.00%
2021/06/18	2	373.25	3	371.33	364.00	-1	4,329	-0.02%
2021/06/17	2	362.75	1	365.50	369.00	1	4,306	0.02%
2021/06/16	2	365.25	3	365.33	364.50	-1	4,289	-0.02%
2021/06/15	3	373.00	3	376.83	376.00	0	4,251	0.00%
2021/06/11	3	372.17	3	370.17	373.50	0	4,181	0.00%
2021/06/10	3	359.17	5	347.27	358.00	-2	4,006	-0.05%
2021/06/01	1	330.00	0	0.00	329.00	1	4,099	0.02%
2021/05/31	0	0.00	3	326.33	326.00	-3	4,147	-0.07%
2021/05/27	1	319.00	2	321.00	321.00	-1	4,277	-0.02%
2021/05/26	3	325.67	3	335.33	323.00	0	4,298	0.00%
2021/05/25	3	323.33	1	319.00	328.00	2	4,318	0.05%
2021/05/24	0	0.00	1	309.50	312.50	-1	4,372	-0.02%
2021/05/20	1	300.50	0	0.00	299.00	1	4,524	0.02%
2021/05/17	2	296.50	0	0.00	300.00	2	4,788	0.04%
2021/05/13	2	326.50	2	328.50	322.50	0	5,298	0.00%
2021/05/12	11	318.91	1	319.00	328.50	10	5,329	0.19%
2021/05/11	0	0.00	10	325.00	322.50	-10	5,286	-0.19%
2021/05/10	3	338.50	0	0.00	338.50	3	5,285	0.06%
2021/05/07	1	332.00	0	337.00	337.50	1	5,327	0.02%
2021/05/06	1	325.00	0	0.00	326.00	1	5,365	0.02%
2021/05/04	4	326.89	0	0.00	322.00	4	5,473	0.07%
2021/05/03	0	349.00	1	338.00	350.00	-1	5,365	-0.02%
2021/04/29	0	0.00	1	368.00	366.50	-1	5,312	-0.02%
2021/04/28	1	366.00	1	365.00	365.00	0	5,387	0.00%
2021/04/21	1	371.60	0	0.00	371.50	1	6,144	0.02%
2021/04/16	1	382.00	1	383.00	383.00	0	6,764	0.00%
2021/04/14	2	364.00	1	367.00	369.50	1	7,039	0.01%
2021/04/13	0	378.50	0	0.00	375.50	0	7,131	0.00%
2021/04/12	0	0.00	2	381.50	381.50	-2	7,168	-0.03%
2021/04/09	1	379.00	0	0.00	379.00	1	7,375	0.01%
2021/04/07	1	385.50	0	0.00	384.50	1	7,368	0.01%
2021/04/01	3	390.33	0	0.00	389.50	3	7,298	0.04%
2021/03/31	3	395.50	0	0.00	391.00	3	7,273	0.04%
2021/03/29	2	394.49	3	396.84	390.50	-1	7,230	-0.01%
2021/03/26	0	0.00	1	389.54	397.00	-1	7,177	-0.01%
2021/03/24	1	385.00	0	0.00	384.00	1	7,141	0.01%
2021/03/22	0	0.00	2	381.00	384.00	-2	7,134	-0.03%
2021/03/18	0	0.00	1	390.50	384.50	-1	7,251	-0.01%
2021/03/17	1	392.50	2	388.50	389.50	-1	7,331	-0.01%
2021/03/16	5	390.10	1	392.50	389.50	4	7,354	0.05%
2021/03/12	3	395.33	4	397.75	393.50	-1	7,427	-0.01%
2021/03/05	0	0.00	12	372.63	371.00	-12	7,430	-0.16%
2021/03/04	11	369.09	0	0.00	369.00	11	7,423	0.15%
2021/03/03	17	368.38	16	374.31	380.50	1	7,351	0.01%
2021/03/02	1	379.92	3	385.00	371.50	-2	7,307	-0.03%
2021/02/26	2	381.01	0	0.00	380.50	2	7,252	0.03%
2021/02/25	1	403.50	8	405.13	393.00	-7	7,230	-0.10%
2021/02/24	6	403.58	3	409.67	400.50	3	7,278	0.04%
2021/02/23	3	406.50	0	0.00	406.50	3	7,217	0.04%
2021/02/22	7	410.43	10	410.00	413.50	-3	7,196	-0.04%
2021/02/19	8	396.81	1	391.13	398.00	7	7,124	0.10%
2021/02/17	0	0.00	42	381.07	379.50	-42	7,226	-0.58%
2021/02/05	37	372.72	5	373.00	370.50	32	7,066	0.45%
2021/02/04	5	386.98	2	390.75	388.00	3	6,827	0.04%
2021/02/03	1	426.00	2	433.00	425.50	-1	6,458	-0.02%
2021/02/02	7	436.07	3	433.50	434.50	4	6,391	0.06%
2021/01/28	6	422.42	1	420.50	418.00	5	6,359	0.08%
2021/01/27	6	436.83	6	429.08	435.00	0	6,321	0.00%
2021/01/26	2	438.50	3	452.33	435.00	-1	6,263	-0.02%
2021/01/25	4	457.88	4	459.25	451.00	0	6,183	0.00%
2021/01/22	10	457.70	11	458.95	457.50	-1	6,156	-0.02%
2021/01/21	8	458.63	10	457.45	458.00	-2	6,176	-0.03%
2021/01/20	15	457.87	11	454.32	446.00	4	6,149	0.07%
2021/01/19	3	434.00	4	435.63	445.00	-1	5,938	-0.02%
2021/01/18	4	423.50	2	421.00	424.50	2	5,865	0.03%
2021/01/15	6	427.83	6	428.75	419.50	0	5,817	0.00%
2021/01/14	15	441.87	15	442.13	424.00	0	5,717	0.00%
2021/01/13	13	408.35	18	412.44	423.50	-5	5,467	-0.09%
2021/01/12	1	386.50	1	393.50	385.00	0	5,281	0.00%
2021/01/11	9	381.89	16	393.53	394.00	-7	5,196	-0.13%
2021/01/08	6	356.33	3	360.33	363.00	3	4,960	0.06%
2021/01/07	3	352.50	3	355.33	355.00	0	4,890	0.00%
2021/01/06	13	378.12	9	377.06	371.00	4	4,831	0.08%
2021/01/05	7	369.86	4	369.50	369.00	3	4,874	0.06%
2021/01/04	13	365.96	8	368.06	364.50	5	5,050	0.10%
2020/12/31	0	0.00	3	350.00	346.00	-3	4,850	-0.06%
2020/12/30	3	342.50	0	0.00	344.00	3	4,814	0.06%
2020/12/29	2	347.50	0	0.00	345.50	2	4,815	0.04%
2020/12/28	1	347.00	0	0.00	344.50	1	4,809	0.02%
2020/12/24	1	349.00	0	0.00	347.00	1	4,805	0.02%
2020/12/21	0	0.00	1	346.00	348.00	-1	4,870	-0.02%
2020/12/17	1	343.00	0	0.00	341.50	1	4,892	0.02%
2020/12/16	2	343.25	5	345.50	346.00	-3	4,918	-0.06%
2020/12/15	1	334.00	3	338.17	340.50	-2	4,891	-0.04%
2020/12/14	4	347.13	3	348.17	337.50	1	4,897	0.02%
2020/12/11	3	341.00	1	335.00	339.00	2	4,832	0.04%
2020/12/10	1	349.00	3	350.67	350.00	-2	4,778	-0.04%
2020/12/09	2	353.50	7	352.43	358.00	-5	4,798	-0.10%
2020/12/08	1	340.50	2	345.00	345.00	-1	4,774	-0.02%
2020/12/07	5	342.70	5	341.20	340.00	0	4,827	0.00%
2020/12/04	3	349.17	2.1	351.16	347.50	0.9	4,786	0.02%
2020/12/03	0.1	349.50	0	0.00	350.00	0.1	4,756	0.00%
2020/12/02	16	348.13	4	348.50	347.00	12	4,735	0.25%
2020/11/30	1	334.50	1	336.00	335.00	0	4,699	0.00%
2020/11/27	2	332.00	4	333.00	333.00	-2	4,671	-0.04%
2020/11/25	2	332.50	2	330.00	329.00	0	4,728	0.00%
2020/11/23	3	348.50	7	345.71	334.50	-4	4,819	-0.08%
2020/11/20	1	337.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	4	339.50	0	0.00	336.00	4	4,921	0.08%
2020/11/18	1	330.00	2	331.25	334.50	-1	4,929	-0.02%
2020/11/17	11	335.95	9	334.72	327.00	2	4,936	0.04%
2020/11/16	5	332.00	7	332.36	332.00	-2	5,054	-0.04%
2020/11/13	0	0.00	1	317.50	318.50	-1	4,944	-0.02%
2020/11/12	1	315.00	6	315.92	314.00	-5	5,113	-0.10%
2020/11/11	3	319.00	0	0.00	318.50	3	5,115	0.06%
2020/11/10	2	318.50	0	0.00	315.00	2	5,088	0.04%
2020/11/09	4	322.38	4	320.88	321.00	0	5,127	0.00%
2020/11/06	2	319.25	8	317.63	314.00	-6	5,152	-0.12%
2020/11/05	5	314.00	0	0.00	316.00	5	5,164	0.10%
2020/11/04	1	306.00	4	306.88	310.00	-3	5,164	-0.06%
2020/11/03	2	305.50	2	305.50	306.00	0	5,201	0.00%
2020/11/02	3	309.17	3	302.50	302.50	0	5,250	0.00%
2020/10/30	1	313.00	2	310.50	311.00	-1	5,242	-0.02%
2020/10/29	2	309.50	0	0.00	309.50	2	5,309	0.04%
2020/10/28	5	316.30	5	316.60	319.50	0	5,415	0.00%
2020/10/27	0	0.00	1	309.00	314.50	-1	5,412	-0.02%
2020/10/26	2	314.75	2	311.00	310.50	0	5,480	0.00%
2020/10/23	5	311.50	1	310.00	312.00	4	5,715	0.07%
2020/10/22	1	314.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	1	317.00	1	319.00	314.50	0	5,982	0.00%
2020/10/20	7	316.86	4	316.38	315.50	3	6,028	0.05%
2020/10/19	1	308.50	3	309.00	310.00	-2	5,975	-0.03%
2020/10/16	0	0.00	1	306.50	309.00	-1	5,999	-0.02%
2020/10/15	0	0.00	1	313.00	313.50	-1	6,078	-0.02%
2020/10/14	3	319.17	10	318.55	314.50	-7	6,227	-0.11%
2020/10/13	11	313.95	4	316.00	317.50	7	6,344	0.11%
2020/10/12	5	305.50	17	302.38	310.00	-12	6,226	-0.19%
2020/10/08	1	291.00	1	289.00	289.50	0	6,091	0.00%
2020/10/07	2	287.25	1	285.00	285.00	1	6,154	0.02%
2020/09/30	1	286.00	2	287.25	286.50	-1	6,498	-0.02%
2020/09/29	1	286.00	1	288.00	288.50	0	6,728	0.00%
2020/09/25	3	277.33	1	286.00	278.00	2	7,068	0.03%
2020/09/24	2	289.75	1	287.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	5	294.10	297.50	-5	7,090	-0.07%
2020/09/22	1	298.50	2	297.75	292.50	-1	7,152	-0.01%
2020/09/21	8	304.38	0	0.00	299.00	8	7,186	0.11%
2020/09/17	6	303.50	6	302.33	299.50	0	7,280	0.00%
2020/09/16	11	302.55	16	303.03	303.00	-5	7,335	-0.07%
2020/09/15	0	0.00	5	300.00	298.50	-5	7,428	-0.07%
2020/09/14	5	299.50	0	0.00	297.00	5	7,570	0.07%
2020/09/11	1	293.50	6	294.17	295.00	-5	7,641	-0.07%
2020/09/10	5	295.00	5	292.40	289.50	0	7,673	0.00%
2020/09/09	2	284.25	2	286.25	287.50	0	7,761	0.00%
2020/09/07	14	287.50	19	291.87	285.50	-5	8,049	-0.06%
2020/09/04	1	281.00	4	284.88	292.00	-3	8,172	-0.04%
2020/09/03	13	293.58	7	287.43	287.50	6	8,358	0.07%
2020/09/02	0	0.00	10	290.00	291.00	-10	8,352	-0.12%
2020/09/01	12	289.04	2	290.50	288.50	10	8,549	0.12%
2020/08/31	10	291.75	4	295.50	286.00	6	8,586	0.07%
2020/08/28	1	290.00	10	292.00	291.00	-9	8,624	-0.10%
2020/08/27	1	292.00	8	292.75	296.00	-7	8,689	-0.08%
2020/08/26	11	287.27	7	286.00	290.50	4	8,739	0.05%
2020/08/25	1	280.00	0	0.00	280.00	1	8,704	0.01%
2020/08/21	0	0.00	3	261.00	266.00	-3	8,783	-0.03%
2020/08/20	12	269.75	10	264.15	260.00	2	8,803	0.02%
2020/08/19	10	283.00	1	281.50	281.50	9	8,640	0.10%
2020/08/18	7	285.93	27	286.76	284.50	-20	8,670	-0.23%
2020/08/17	2	301.75	0	0.00	300.50	2	8,682	0.02%
2020/08/13	5	301.90	5	304.40	299.50	0	8,922	0.00%
2020/08/12	2	295.00	2	293.75	303.00	0	9,009	0.00%
2020/08/11	1	296.00	0	0.00	294.00	1	9,200	0.01%
2020/08/10	17	298.62	11.1	297.43	298.00	5.9	9,239	0.06%
2020/08/07	0	0.00	5	304.00	303.50	-5	9,257	-0.05%
2020/08/06	2	305.25	0	0.00	302.50	2	9,324	0.02%
2020/08/05	11	303.59	2	304.25	304.50	9	9,388	0.10%
2020/08/04	4	303.63	6	303.67	302.00	-2	9,594	-0.02%
2020/08/03	12	303.25	2	301.75	299.00	10	9,723	0.10%
2020/07/31	6	318.25	20	315.90	317.00	-14	9,641	-0.15%
2020/07/30	1	323.50	8	323.50	322.00	-7	9,631	-0.07%
2020/07/29	19	324.21	16	322.03	318.50	3	9,633	0.03%
2020/07/28	15	343.33	32	349.98	334.00	-17	9,465	-0.18%
2020/07/27	26	333.67	42	331.04	339.00	-16	9,463	-0.17%
2020/07/24	35	326.20	15	323.80	321.00	20	9,566	0.21%
2020/07/23	6	321.92	26	320.62	326.00	-20	9,641	-0.21%
2020/07/22	41	327.98	7	327.14	327.00	34	9,728	0.35%
2020/07/21	1	330.50	7	325.57	330.50	-6	9,809	-0.06%
2020/07/20	32	323.00	17	325.74	317.50	15	9,774	0.15%
2020/07/17	60	323.81	55	326.65	331.00	5	9,753	0.05%
2020/07/16	10	316.80	4	319.88	315.00	6	9,581	0.06%
2020/07/15	3	320.67	13	314.38	311.50	-10	9,571	-0.10%
2020/07/14	3	320.67	4	321.13	321.50	-1	9,645	-0.01%
2020/07/13	2	316.75	1	318.00	319.00	1	9,632	0.01%
2020/07/10	11	316.77	4	315.75	311.50	7	9,654	0.07%
2020/07/09	34	330.37	39	330.26	326.00	-5	9,583	-0.05%
2020/07/08	19.1	318.93	15	316.40	326.00	4.1	9,438	0.04%
2020/07/07	18	307.64	17	312.09	306.00	1	9,258	0.01%
2020/07/06	11	303.32	10	304.00	306.00	1	9,098	0.01%
2020/07/03	14	294.21	16	293.31	293.00	-2	9,016	-0.02%
2020/07/02	14	293.79	12	293.04	292.00	2	9,058	0.02%
2020/07/01	7	293.86	12	294.96	292.50	-5	9,165	-0.05%
2020/06/30	12	297.96	7	297.93	299.00	5	9,209	0.05%
2020/06/29	2	292.25	20	292.95	291.00	-18	9,242	-0.19%
2020/06/24	13	297.73	7	301.14	295.00	6	9,271	0.06%
2020/06/23	14	303.82	3	300.67	299.00	11	9,363	0.12%
2020/06/22	10	305.35	10	305.75	305.00	0	9,378	0.00%
2020/06/19	5	298.40	13	299.65	297.00	-8	9,436	-0.08%
2020/06/18	2	291.50	2	295.00	291.50	0	9,362	0.00%
2020/06/17	9	292.44	4	294.00	293.50	5	9,370	0.05%
2020/06/16	5	294.70	18	294.39	296.50	-13	9,445	-0.14%
2020/06/15	25	291.98	7	290.00	283.00	18	9,512	0.19%
2020/06/12	2	289.50	2	288.75	289.00	0	9,518	0.00%
2020/06/11	8	291.94	33	292.86	288.50	-25	9,579	-0.26%
2020/06/10	34	289.12	25	289.98	294.50	9	9,617	0.09%
2020/06/09	0	0.00	6	282.67	282.00	-6	9,584	-0.06%
2020/06/08	9	286.83	1	285.00	282.00	8	9,739	0.08%
2020/06/05	1	280.00	1	276.00	278.00	0	9,588	0.00%
2020/06/04	0	0.00	9	278.17	278.00	-9	9,615	-0.09%
2020/06/03	59	277.69	12	276.17	277.00	47	9,657	0.49%
2020/06/02	8	269.88	19	271.18	272.50	-11	9,590	-0.11%
2020/06/01	17	263.29	11	261.45	264.00	6	9,515	0.06%
2020/05/29	9	254.28	25	249.54	257.00	-16	9,450	-0.17%
2020/05/28	4	246.88	36	248.22	247.00	-32	9,314	-0.34%
2020/05/27	0	0.00	7	246.29	247.00	-7	9,339	-0.07%
2020/05/26	6	248.50	2	248.75	244.00	4	9,312	0.04%
2020/05/25	17	246.32	20	246.38	250.00	-3	9,277	-0.03%
2020/05/22	10	240.35	10	242.00	239.50	0	9,252	0.00%
2020/05/21	1	249.50	12	250.58	251.00	-11	9,151	-0.12%
2020/05/20	27	246.15	11	245.36	246.00	16	9,136	0.18%
2020/05/19	6	248.58	7	250.93	252.00	-1	9,144	-0.01%
2020/05/18	18	252.69	1	250.00	248.00	17	9,138	0.19%
2020/05/15	10	268.90	6	269.25	268.50	4	9,067	0.04%
2020/05/14	3	268.67	1	268.50	267.00	2	9,246	0.02%
2020/05/13	4	270.88	2	271.00	272.50	2	9,401	0.02%
2020/05/12	4	279.38	2	273.50	274.50	2	9,597	0.02%
2020/05/11	10	289.35	12	284.25	282.50	-2	9,749	-0.02%
2020/05/08	8	278.31	19	276.45	281.50	-11	9,658	-0.11%
2020/05/07	18	270.92	12	268.75	272.50	6	9,485	0.06%
2020/05/06	10	265.35	0	0.00	262.50	10	9,424	0.11%
2020/05/05	2	266.50	4	263.75	262.50	-2	9,461	-0.02%
2020/05/04	1	263.00	1	261.50	264.00	0	9,599	0.00%
2020/04/30	21	268.79	18	267.86	269.00	3	9,591	0.03%
2020/04/29	23	255.35	9	257.83	261.50	14	9,507	0.15%
2020/04/28	3	244.33	1	247.00	247.00	2	9,371	0.02%
2020/04/27	27	250.09	0	0.00	251.50	27	9,332	0.29%
2020/04/24	2	254.00	25	253.48	251.00	-23	9,223	-0.25%
2020/04/23	1	263.50	0	0.00	260.00	1	9,121	0.01%
2020/04/22	4	258.00	5	260.10	259.00	-1	9,150	-0.01%
2020/04/20	4	270.50	1	274.00	274.00	3	9,040	0.03%
2020/04/17	9	275.89	27	277.93	274.00	-18	9,030	-0.20%
2020/04/16	3	267.33	4	269.25	270.00	-1	8,957	-0.01%
2020/04/15	1	275.50	20	271.95	272.00	-19	8,998	-0.21%
2020/04/14	1	267.00	0	0.00	273.00	1	9,145	0.01%
2020/04/13	0	0.00	11	263.68	263.00	-11	9,200	-0.12%
2020/04/10	0	0.00	3	269.00	268.50	-3	9,301	-0.03%
2020/04/09	15	270.03	16	269.81	269.00	-1	9,423	-0.01%
2020/04/08	6	275.67	1	276.00	275.00	5	9,461	0.05%
2020/04/07	30	284.33	1	282.50	278.00	29	9,453	0.31%
2020/04/06	1	271.00	4	270.38	278.00	-3	9,400	-0.03%
2020/04/01	7	262.43	7	264.00	262.00	0	9,386	0.00%
2020/03/31	3	264.17	16	261.03	263.50	-13	9,358	-0.14%
2020/03/30	17	258.12	7	256.93	260.50	10	9,283	0.11%
2020/03/27	15	258.47	16	259.00	254.50	-1	9,259	-0.01%
2020/03/26	7	250.93	7	253.64	256.00	0	9,139	0.00%
2020/03/25	17	256.47	16	258.03	256.50	1	9,217	0.01%
2020/03/24	5	235.30	10	238.90	242.50	-5	9,130	-0.05%
2020/03/23	5	215.30	6	220.00	222.50	-1	9,079	-0.01%
2020/03/20	2	211.50	6	213.50	215.00	-4	9,071	-0.04%
2020/03/19	8	199.75	4	203.38	195.50	4	8,953	0.04%
2020/03/18	5	222.40	5	222.70	217.00	0	8,882	0.00%
2020/03/17	5	228.40	2	237.50	219.00	3	8,936	0.03%
2020/03/16	3	243.00	3	240.17	236.00	0	8,824	0.00%
2020/03/13	5	232.30	11.6	228.43	249.50	-6.6	8,770	-0.07%
2020/03/12	4	240.88	0	0.00	238.00	4	8,578	0.05%
2020/03/11	8	275.19	6	274.08	264.00	2	8,451	0.02%
2020/03/10	5	270.30	3	270.50	273.50	2	8,562	0.02%
2020/03/09	10	280.60	6	278.25	274.50	4	8,710	0.05%
2020/03/06	1	286.50	1	289.00	288.50	0	8,735	0.00%
2020/03/05	1	285.50	15	286.07	290.00	-14	8,898	-0.16%
2020/03/04	10	279.75	6	280.83	279.50	4	8,940	0.04%
2020/03/02	2	267.75	2	274.75	272.50	0	8,958	0.00%
2020/02/27	7	280.00	2	279.00	273.50	5	8,954	0.06%
2020/02/26	4	284.25	3	284.33	284.00	1	8,910	0.01%
2020/02/25	4	283.88	4	286.25	286.50	0	8,915	0.00%
2020/02/24	1	281.50	1	283.50	285.50	0	8,919	0.00%
2020/02/21	3	285.67	1	283.50	283.00	2	8,925	0.02%
2020/02/20	7	286.64	10	287.25	289.50	-3	8,875	-0.03%
2020/02/19	2	281.50	2	282.75	280.50	0	8,745	0.00%
2020/02/18	10	283.80	4	285.50	280.00	6	8,692	0.07%
2020/02/17	12	294.79	27	294.33	291.00	-15	8,523	-0.18%
2020/02/14	37	308.84	26	310.94	307.00	11	8,304	0.13%
2020/02/13	24	319.81	39	321.74	315.50	-15	8,115	-0.18%
2020/02/12	27	309.80	30	311.25	316.00	-3	7,839	-0.04%
2020/02/11	3	294.00	6	297.83	302.00	-3	7,658	-0.04%
2020/02/10	6	293.25	3	288.83	290.50	3	7,652	0.04%
2020/02/06	0	0.00	2	293.75	295.00	-2	7,813	-0.03%
2020/02/05	0	0.00	20	290.40	292.50	-20	7,736	-0.26%
2020/02/04	36	275.60	40	274.88	275.00	-4	7,620	-0.05%
2020/02/03	2	268.25	1	272.00	270.50	1	7,671	0.01%
2020/01/31	0	0.00	15	283.00	282.00	-15	7,660	-0.20%
2020/01/30	4	274.50	19	274.34	275.50	-15	7,732	-0.19%
2020/01/20	5	287.00	10	286.25	286.00	-5	7,977	-0.06%
2020/01/17	0	0.00	1	282.50	285.50	-1	8,044	-0.01%
2020/01/16	7	282.79	12	284.33	284.50	-5	8,130	-0.06%
2020/01/15	4	290.50	1	293.50	288.00	3	8,123	0.04%
2020/01/14	37	288.65	1	289.00	288.00	36	8,121	0.44%
2020/01/13	1	285.00	0	0.00	285.00	1	8,103	0.01%
2020/01/10	2	278.25	4	281.75	286.50	-2	8,123	-0.02%
2020/01/09	1	280.50	3	281.50	284.50	-2	8,179	-0.02%
2020/01/08	9	278.22	6	278.25	275.00	3	8,426	0.04%
2020/01/07	3	286.33	2	285.50	288.00	1	8,359	0.01%
2020/01/06	5	287.50	0	0.00	285.00	5	8,408	0.06%
2020/01/03	5	296.20	18	301.44	295.00	-13	8,387	-0.15%
2020/01/02	32	304.31	3	303.33	305.00	29	8,316	0.35%
2019/12/31	1	296.50	0	0.00	294.00	1	8,276	0.01%
2019/12/30	5	300.00	0	0.00	297.50	5	8,278	0.06%
2019/12/27	6	305.00	3	298.50	298.50	3	8,317	0.04%
2019/12/26	2	298.50	17	298.00	300.00	-15	8,232	-0.18%
2019/12/25	2	293.50	2	295.00	295.00	0	8,188	0.00%
2019/12/24	15	292.50	0	0.00	293.50	15	8,252	0.18%
2019/12/23	2	286.00	2	288.00	288.00	0	8,281	0.00%
2019/12/20	1	286.50	0	0.00	283.00	1	8,319	0.01%
2019/12/19	0	0.00	1	294.00	291.50	-1	8,349	-0.01%
2019/12/18	1	300.50	1	299.50	301.00	0	8,266	0.00%
2019/12/17	1	300.50	1	302.00	300.50	0	8,325	0.00%
2019/12/13	3	300.67	2	296.00	296.00	1	8,740	0.01%
2019/12/12	2	292.00	5	296.00	298.00	-3	8,808	-0.03%
2019/12/11	40	288.59	40	286.75	286.00	0	8,621	0.00%
2019/12/10	3	284.33	0	0.00	285.00	3	8,648	0.03%
2019/12/09	1	293.50	1	296.00	294.50	0	8,555	0.00%
2019/12/06	2	293.50	0	0.00	290.00	2	8,608	0.02%
2019/12/05	4	289.88	3	291.50	292.00	1	8,593	0.01%
2019/12/03	42	292.44	42	294.63	291.00	0	8,496	0.00%
2019/12/02	53	292.41	48	302.19	298.00	5	8,433	0.06%
2019/11/29	38	301.13	36	307.90	302.50	2	8,333	0.02%
2019/11/28	40	306.63	25	315.84	306.00	15	8,233	0.18%
2019/11/27	20	315.00	41	313.40	315.00	-21	8,196	-0.26%
2019/11/26	11	313.68	2	312.25	311.50	9	8,258	0.11%
2019/11/25	3	305.83	3	311.00	306.50	0	8,364	0.00%
2019/11/21	3	303.50	3	311.50	314.50	0	8,476	0.00%
2019/11/20	1	314.00	1	314.00	308.50	0	8,492	0.00%
2019/11/15	2	324.00	2	325.00	321.00	0	8,751	0.00%
2019/11/13	0	0.00	1	312.00	316.00	-1	8,857	-0.01%
2019/11/11	20	305.00	15	305.50	305.00	5	9,139	0.05%
2019/11/08	25	312.46	35	307.20	312.50	-10	9,242	-0.11%
2019/11/07	18	314.19	9	311.00	307.00	9	9,307	0.10%
2019/11/06	8	325.31	4	327.63	323.00	4	9,373	0.04%
2019/11/05	30	335.28	32	332.77	335.50	-2	9,407	-0.02%
2019/11/04	2	327.00	1	326.00	323.50	1	9,536	0.01%
2019/10/31	10	324.65	1	325.50	318.00	9	9,814	0.09%
2019/10/30	68	329.75	12	330.08	333.00	56	9,822	0.57%
2019/10/29	17	326.71	84	334.29	330.00	-67	9,969	-0.67%
2019/10/28	4	335.25	33	329.59	343.50	-29	10,054	-0.29%
2019/10/25	0	0.00	15	315.50	315.00	-15	9,834	-0.15%
2019/10/24	10	313.50	4	318.50	320.00	6	9,891	0.06%
2019/10/23	7	312.07	5	313.50	313.00	2	9,982	0.02%
2019/10/22	10	307.95	4	306.88	305.50	6	10,155	0.06%
2019/10/21	2	304.75	0	0.00	302.50	2	10,384	0.02%
2019/10/18	4	309.38	2	310.25	307.00	2	10,715	0.02%
2019/10/17	100	311.92	92	306.78	314.50	8	10,907	0.07%
2019/10/16	104	306.98	91	306.81	306.00	13	10,850	0.12%	大買/
2019/10/15	61	298.02	62	299.80	299.00	-1	10,647	-0.01%
2019/10/14	54	294.50	54	293.98	294.00	0	10,584	0.00%
2019/10/09	16	284.72	17	289.29	284.50	-1	10,522	-0.01%
2019/10/08	60	291.18	60	288.60	285.00	0	10,511	0.00%
2019/10/07	4	287.88	2	289.00	290.50	2	10,610	0.02%
2019/10/04	10	287.40	8	287.00	284.00	2	10,666	0.02%
2019/10/03	15	286.00	15	287.00	287.00	0	10,718	0.00%
2019/10/01	3	281.67	3	279.00	279.00	0	10,883	0.00%
2019/09/27	6	282.00	0	0.00	278.50	6	11,085	0.05%
2019/09/26	5	290.40	9	287.89	284.00	-4	11,160	-0.04%
2019/09/25	8	288.75	7	285.14	289.00	1	11,294	0.01%
2019/09/24	45	287.02	54	290.78	285.00	-9	11,350	-0.08%
2019/09/23	5	290.80	28	292.48	292.50	-23	11,256	-0.20%
2019/09/20	25	291.16	2	289.00	291.50	23	11,284	0.20%
2019/09/19	44	289.49	44	289.50	289.50	0	11,245	0.00%
2019/09/18	44	291.93	36	291.10	290.50	8	11,228	0.07%
2019/09/17	3	270.50	5	270.90	274.00	-2	10,850	-0.02%
2019/09/12	0	0.00	5	268.80	265.50	-5	10,913	-0.05%
2019/09/11	0	0.00	1	263.00	265.00	-1	11,178	-0.01%
2019/09/10	2	257.00	0	0.00	257.50	2	11,418	0.02%
2019/09/09	6	264.00	21	264.00	264.50	-15	11,531	-0.13%
2019/09/06	1	272.00	2	272.00	266.00	-1	11,785	-0.01%
2019/09/05	8	273.25	91	275.07	269.00	-83	11,818	-0.70%
2019/09/04	3	269.17	3	265.83	269.50	0	11,793	0.00%
2019/09/03	123	265.36	43	263.76	262.00	80	11,966	0.67%	大買/
2019/08/30	1	260.50	1	262.50	260.50	0	12,209	0.00%
2019/08/29	0	0.00	4	255.13	259.00	-4	12,400	-0.03%
2019/08/28	7	256.00	9	251.67	253.00	-2	12,711	-0.02%
2019/08/27	2	266.00	13	261.00	259.00	-11	12,796	-0.09%
2019/08/26	15	262.50	0	0.00	264.50	15	12,990	0.12%
2019/08/23	13	268.23	13	266.42	269.00	0	13,110	0.00%
2019/08/22	14	272.07	23	274.57	266.00	-9	13,276	-0.07%
2019/08/21	44	274.02	62	269.94	274.50	-18	13,266	-0.14%
2019/08/20	38	270.07	59	275.18	268.50	-21	13,378	-0.16%
2019/08/19	23	269.85	22	268.80	270.00	1	13,476	0.01%
2019/08/16	21	262.52	21	264.02	262.50	0	13,655	0.00%
2019/08/15	67	259.49	69	258.59	259.50	-2	14,022	-0.01%
2019/08/14	43	267.62	44	270.66	265.50	-1	14,290	-0.01%
2019/08/13	52	260.64	51	266.70	260.50	1	14,414	0.01%
2019/08/12	9	268.78	4	271.50	265.50	5	14,829	0.03%
2019/08/08	6	273.00	5	270.20	274.00	1	14,978	0.01%
2019/08/07	10	265.80	22	265.18	262.00	-12	14,928	-0.08%
2019/08/06	68	258.98	81	249.19	263.50	-13	14,924	-0.09%
2019/08/05	58	251.59	47	253.34	250.00	11	14,769	0.07%
2019/08/02	48	255.94	34	258.76	251.00	14	14,735	0.10%
2019/08/01	68	267.71	67	268.26	268.00	1	14,604	0.01%
2019/07/31	97	267.40	295	267.39	268.00	-198	14,598	-1.36%	大賣/鉅額交易
2019/07/30	211	271.18	10	265.35	272.00	201	14,394	1.40%	大買/鉅額交易
2019/07/29	6	271.83	87	272.51	266.00	-81	14,304	-0.57%
2019/07/26	3	268.33	9	272.83	275.00	-6	14,248	-0.04%
2019/07/25	9	272.11	15	273.83	272.50	-6	14,173	-0.04%
2019/07/24	4	271.13	5	269.30	276.00	-1	14,131	-0.01%
2019/07/23	5	267.00	4	266.50	262.50	1	14,172	0.01%
2019/07/22	21	248.00	26.6	252.83	260.00	-5.6	14,277	-0.04%
2019/07/19	57	236.36	41	235.20	236.50	16	13,962	0.11%
2019/07/18	7	226.07	14	226.04	227.00	-7	13,819	-0.05%
2019/07/17	8	224.88	8	225.06	227.00	0	13,893	0.00%
2019/07/16	4	223.25	6	224.83	224.00	-2	13,923	-0.01%
2019/07/15	5	222.20	2	221.00	221.50	3	14,157	0.02%
2019/07/12	20	220.50	20	222.00	220.00	0	14,556	0.00%
2019/07/11	95	224.27	75	225.40	223.50	20	14,620	0.14%
2019/07/10	0	0.00	2	222.50	222.00	-2	14,533	-0.01%
2019/07/09	1	218.00	3	218.83	222.00	-2	14,529	-0.01%
2019/07/08	47	217.85	48	213.94	218.00	-1	14,503	-0.01%
2019/07/05	11	217.18	10	218.75	216.50	1	14,567	0.01%
2019/07/04	30	223.03	13	224.08	221.00	17	14,438	0.12%
2019/07/03	12	216.04	10	215.25	217.00	2	14,300	0.01%
2019/07/02	15	216.27	2	215.75	218.00	13	14,320	0.09%
2019/07/01	0	0.00	6	212.58	213.00	-6	14,185	-0.04%
2019/06/28	7	201.50	5	199.50	199.00	2	14,232	0.01%
2019/06/27	5	199.20	3	201.67	197.00	2	14,323	0.01%
2019/06/26	9	199.61	8	198.44	195.50	1	14,513	0.01%
2019/06/25	3	199.83	2	198.75	198.50	1	14,654	0.01%
2019/06/24	4	196.25	3	197.00	198.50	1	14,845	0.01%
2019/06/21	6	203.75	4.5	198.67	197.00	1.5	14,913	0.01%
2019/06/20	2	200.00	2	200.50	200.50	0	14,858	0.00%
2019/06/19	8	196.25	14	197.18	200.00	-6	14,992	-0.04%
2019/06/18	13	185.69	10	184.70	187.50	3	14,709	0.02%
2019/06/17	4	177.75	4	181.75	183.50	0	14,636	0.00%
2019/06/14	10	183.25	9	182.61	176.50	1	14,765	0.01%
2019/06/13	38	188.39	39	188.44	188.50	-1	14,969	-0.01%
2019/06/12	6	185.67	4	185.00	187.00	2	15,425	0.01%
2019/06/11	5	186.00	35	184.24	187.00	-30	15,519	-0.19%
2019/06/10	32	179.94	2	172.75	180.50	30	15,322	0.20%
2019/06/06	31	169.95	31	173.15	169.50	0	15,190	0.00%
2019/06/05	23	176.65	23	180.04	175.50	0	15,103	0.00%
2019/06/04	26.1	178.60	26	180.33	178.00	0.1	15,102	0.00%
2019/06/03	3	172.00	3	175.17	176.00	0	14,898	0.00%
2019/05/31	18.1	173.04	17	175.35	174.50	1.1	14,748	0.01%
2019/05/30	4	164.25	4	165.63	164.50	0	14,567	0.00%
2019/05/29	2	153.00	2	159.75	163.50	0	14,555	0.00%
2019/05/28	23	158.91	21	158.81	159.00	2	14,412	0.01%
2019/05/27	45	157.39	45	161.08	157.50	0	14,533	0.00%
2019/05/24	64	162.77	64	167.47	160.50	0	14,667	0.00%
2019/05/23	33	166.12	38	161.34	167.00	-5	14,503	-0.03%
2019/05/22	10	165.75	9	169.17	163.50	1	14,386	0.01%
2019/05/21	4	157.00	4	159.50	160.00	0	14,157	0.00%
2019/05/20	28	167.43	28	164.86	168.50	0	14,024	0.00%
2019/05/17	92	168.20	86	169.42	165.00	6	13,853	0.04%
2019/05/16	72	194.69	73	188.69	181.00	-1	13,720	-0.01%
2019/05/15	24	200.10	24	195.25	200.50	0	13,730	0.00%
2019/05/14	75.4	193.62	79	185.53	194.00	-3.7	13,889	-0.03%
2019/05/13	52	193.54	51	199.53	193.00	1	14,082	0.01%
2019/05/10	2	202.50	4	201.25	204.50	-2	14,213	-0.01%
2019/05/09	45	199.44	46	204.45	200.00	-1	14,204	-0.01%
2019/05/08	46	205.73	41	199.65	206.00	5	14,171	0.04%
2019/05/07	8	205.06	6	204.67	203.50	2	14,258	0.01%
2019/05/06	66	201.20	70	203.22	201.00	-4	14,669	-0.03%
2019/05/03	1	211.50	4	210.75	213.00	-3	14,718	-0.02%
2019/05/02	35	207.56	34	205.81	208.00	1	14,752	0.01%
2019/04/30	5	201.30	9	201.06	207.00	-4	14,893	-0.03%
2019/04/29	34	203.03	37	198.01	204.00	-3	15,028	-0.02%
2019/04/26	19	212.50	8	211.13	207.00	11	14,775	0.07%
2019/04/25	2	225.75	3	228.33	229.50	-1	14,433	-0.01%
2019/04/24	6	226.83	8	227.63	227.00	-2	14,532	-0.01%
2019/04/23	1	221.50	6	226.42	229.50	-5	14,473	-0.03%
2019/04/22	4	223.50	5	222.80	225.50	-1	14,383	-0.01%
2019/04/19	32	222.30	30	226.03	220.00	2	14,337	0.01%
2019/04/18	8	233.69	9	234.28	229.00	-1	14,102	-0.01%
2019/04/17	21	218.83	13	218.27	219.00	8	13,675	0.06%
2019/04/16	33	214.32	6	215.17	213.00	27	13,623	0.20%
2019/04/15	16	212.44	7	212.71	213.00	9	13,594	0.07%
2019/04/12	10	209.00	3	209.33	205.00	7	13,628	0.05%
2019/04/11	22	219.64	6	217.92	211.00	16	13,675	0.12%
2019/04/10	24	215.29	10	215.60	212.00	14	13,565	0.10%
2019/04/09	33	218.30	17	215.97	211.00	16	13,622	0.12%
2019/04/08	46	213.00	60	212.33	219.50	-14	13,591	-0.10%
2019/04/03	13	206.54	16	205.53	205.00	-3	13,535	-0.02%
2019/04/02	23	208.57	28	213.18	207.50	-5	13,598	-0.04%
2019/04/01	55	212.13	58	214.09	211.00	-3	13,493	-0.02%
2019/03/29	72	216.77	64	215.76	217.50	8	13,295	0.06%
2019/03/28	42	211.31	84	207.93	211.50	-42	13,237	-0.32%
2019/03/27	64	204.91	54	208.21	204.00	10	13,144	0.08%
2019/03/26	49	197.03	59	197.65	205.00	-10	12,973	-0.08%
2019/03/25	2	193.75	81	193.64	194.00	-79	13,026	-0.61%
2019/03/22	154	205.29	90	206.28	200.50	64	13,000	0.49%	大買/
2019/03/21	42	199.50	103	198.53	199.50	-61	12,818	-0.48%	大賣/
2019/03/20	127	199.58	45	199.21	199.50	82	12,832	0.64%	大買/
2019/03/19	36	201.11	52	202.13	204.50	-16	12,748	-0.13%
2019/03/18	76	201.97	49	201.59	197.50	27	12,509	0.22%
2019/03/15	8	185.63	84	188.53	192.50	-76	12,094	-0.63%
2019/03/14	111	174.44	70	171.46	175.00	41	11,692	0.35%	大買/
2019/03/13	33	164.39	53	164.14	164.50	-20	11,596	-0.17%
2019/03/12	48	162.70	42	165.57	162.00	6	11,693	0.05%
2019/03/11	3	162.00	2	164.25	161.00	1	11,801	0.01%
2019/03/08	125	161.52	121	156.30	162.50	4	12,010	0.03%	大買/大賣/
2019/03/07	61	162.00	7	161.71	160.00	54	12,103	0.45%
2019/03/06	3	171.50	2	173.00	172.00	1	12,101	0.01%
2019/03/05	4	176.00	4	175.13	173.00	0	12,181	0.00%
2019/03/04	3	177.17	34	177.78	180.00	-31	12,413	-0.25%
2019/02/27	30	173.50	4	173.38	175.00	26	12,395	0.21%
2019/02/26	46	180.24	56	182.62	175.00	-10	12,504	-0.08%
2019/02/25	14	178.82	68	173.71	177.50	-54	12,357	-0.44%
2019/02/22	41	167.79	2	168.00	168.00	39	12,141	0.32%
2019/02/21	52	170.88	53	167.96	171.00	-1	12,142	-0.01%
2019/02/20	4	170.75	3	174.17	168.00	1	12,042	0.01%
2019/02/19	52	169.04	61	169.84	171.00	-9	11,894	-0.08%
2019/02/18	1	162.50	1	163.00	163.00	0	11,787	0.00%
2019/02/15	62	161.28	30	162.07	160.50	32	11,927	0.27%
2019/02/14	26	167.79	3	160.83	158.00	23	11,517	0.20%
2019/02/13	3	171.17	6	178.67	166.50	-3	11,357	-0.03%
2019/02/12	33	175.30	37	172.23	174.00	-4	11,184	-0.04%
2019/02/11	6	159.17	7	153.21	161.50	-1	11,073	-0.01%
2019/01/30	8	150.25	8	149.75	149.50	0	11,009	0.00%
2019/01/29	6	145.58	24	147.35	148.00	-18	11,194	-0.16%
2019/01/28	11	151.45	8	152.06	150.00	3	11,379	0.03%
2019/01/25	17	151.21	25	150.02	152.00	-8	11,487	-0.07%
2019/01/24	15	139.77	6	140.67	142.00	9	11,255	0.08%
2019/01/23	7	136.29	9	136.89	138.50	-2	11,247	-0.02%
2019/01/22	19	135.82	10	135.95	136.50	9	11,231	0.08%
2019/01/21	4	135.38	32	128.50	135.00	-28	11,220	-0.25%
2019/01/18	3	125.50	2	125.50	126.00	1	11,252	0.01%
2019/01/17	1	120.50	0	0.00	123.50	1	11,384	0.01%
2019/01/16	27	127.22	29	124.34	122.00	-2	11,694	-0.02%
2019/01/15	2	126.00	4	125.75	126.00	-2	11,801	-0.02%
2019/01/14	24	125.75	5	125.00	124.00	19	11,890	0.16%
2019/01/11	2	122.75	2	123.25	123.00	0	12,077	0.00%
2019/01/10	64	123.24	55	121.91	120.00	9	12,032	0.07%
2019/01/09	197	119.86	3	120.50	120.00	194	12,092	1.60%	大買/鉅額交易
2019/01/08	7	117.21	8	118.50	116.50	-1	12,231	-0.01%
2019/01/07	2	118.00	32	117.48	115.50	-30	12,366	-0.24%
2019/01/04	1	111.50	11	115.68	114.00	-10	12,554	-0.08%
2019/01/03	25	115.46	31	118.00	114.00	-6	12,783	-0.05%
2019/01/02	8	119.81	3	120.17	121.00	5	12,917	0.04%
2018/12/28	9	121.33	5	120.90	118.00	4	12,977	0.03%
2018/12/27	4	120.00	4	119.88	119.00	0	13,015	0.00%
2018/12/26	51	122.04	216	118.23	115.00	-165	12,998	-1.27%	大賣/鉅額交易
2018/12/25	227	120.44	27	121.13	121.50	200	12,931	1.55%	大買/鉅額交易
2018/12/24	2	119.25	1	120.00	118.00	1	12,826	0.01%
2018/12/22	2	116.50	1	117.50	117.00	1	12,832	0.01%
2018/12/21	4	114.25	5	115.90	119.50	-1	12,907	-0.01%
2018/12/20	10	120.60	8	121.25	116.50	2	12,820	0.02%
2018/12/19	9	124.89	15	127.10	124.00	-6	12,767	-0.05%
2018/12/18	37	127.26	48	125.92	126.00	-11	12,794	-0.09%
2018/12/17	0	0.00	4	122.25	123.50	-4	12,817	-0.03%
2018/12/14	13	118.42	4	117.38	118.00	9	12,938	0.07%
2018/12/13	5	122.70	5	121.70	121.50	0	13,086	0.00%
2018/12/12	12	122.08	9	122.89	122.50	3	13,197	0.02%
2018/12/11	1	117.00	3	117.67	118.00	-2	13,201	-0.02%
2018/12/10	1	115.00	3	112.83	115.00	-2	13,562	-0.01%
2018/12/07	7	118.29	8	118.44	116.50	-1	13,730	-0.01%
2018/12/06	9	116.06	7	117.14	114.00	2	13,749	0.01%
2018/12/05	15	124.53	8	123.44	122.50	7	13,691	0.05%
2018/12/04	7	135.36	6	136.67	131.00	1	13,700	0.01%
2018/12/03	11	133.77	13	134.23	137.00	-2	13,658	-0.01%
2018/11/30	28	123.77	8	125.50	126.50	20	13,512	0.15%
2018/11/29	13	123.27	7	122.00	120.00	6	13,689	0.04%
2018/11/28	6	120.42	4	119.75	120.50	2	13,647	0.01%
2018/11/27	5	115.60	7	117.29	119.00	-2	13,506	-0.01%
2018/11/26	4	107.50	218	107.83	109.00	-214	13,183	-1.62%	大賣/鉅額交易
2018/11/23	277	108.25	93	105.48	104.00	184	13,101	1.40%	大買/鉅額交易
2018/11/22	6	105.92	4	105.38	103.00	2	12,887	0.02%
2018/11/21	14	104.89	34	100.60	105.50	-20	12,829	-0.16%
2018/11/20	13	101.23	202	99.59	102.50	-189	12,779	-1.48%	大賣/鉅額交易
2018/11/19	1	101.00	6	100.67	102.00	-5	12,766	-0.04%
2018/11/16	32	98.46	8	99.94	97.00	24	12,801	0.19%
2018/11/15	29	97.05	31	94.99	97.50	-2	12,877	-0.02%
2018/11/14	8	98.50	5	99.84	95.80	3	12,790	0.02%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	11	108.32	11	109.00	108.50	0	12,658	0.00%
2018/11/09	4	111.50	3	113.17	113.50	1	12,623	0.01%
2018/11/08	8	119.25	25	120.34	113.50	-17	12,628	-0.13%
2018/11/07	3	116.50	3	115.67	117.00	0	12,431	0.00%
2018/11/06	21	115.50	7	112.71	109.50	14	12,296	0.11%
2018/11/05	10	114.30	13	114.00	121.50	-3	12,065	-0.02%
2018/11/02	9	109.56	7	109.36	110.50	2	11,790	0.02%
2018/11/01	8	98.38	17	101.65	104.50	-9	11,553	-0.08%
2018/10/31	41	95.84	31	93.67	95.00	10	11,393	0.09%
2018/10/30	32	91.39	33	91.75	90.00	-1	11,235	-0.01%
2018/10/29	26	89.47	36	89.83	91.60	-10	11,178	-0.09%
2018/10/26	14	91.56	24	89.76	88.00	-10	11,006	-0.09%
2018/10/25	22	93.05	11	92.87	95.20	11	10,771	0.10%
2018/10/24	53	99.84	26	102.67	97.20	27	10,657	0.25%
2018/10/23	23	110.20	18	112.25	108.00	5	10,437	0.05%
2018/10/22	16	120.50	4	121.63	120.00	12	10,230	0.12%
2018/10/19	3	117.67	41	116.85	120.50	-38	10,509	-0.36%
2018/10/18	3	118.17	3	118.17	116.00	0	11,083	0.00%
2018/10/17	7	120.14	9	120.28	118.00	-2	10,978	-0.02%
2018/10/16	10	120.70	6	119.92	116.50	4	10,808	0.04%
2018/10/15	20	121.10	23	118.09	125.00	-3	10,732	-0.03%
2018/10/12	26	111.15	43	114.09	119.00	-17	10,562	-0.16%
2018/10/11	15	98.19	20	101.46	109.00	-5	10,393	-0.05%
2018/10/09	31	109.71	16	115.41	107.00	15	10,149	0.15%
2018/10/08	13	117.50	32	118.88	118.50	-19	10,009	-0.19%
2018/10/05	5	123.80	4	119.38	119.00	1	10,126	0.01%
2018/10/04	11	132.59	9	132.56	132.00	2	10,030	0.02%
2018/10/03	6	137.67	5	134.90	134.50	1	10,065	0.01%
2018/10/02	6	138.83	4	138.25	138.00	2	10,057	0.02%
2018/10/01	3	137.50	4	138.63	140.00	-1	10,039	-0.01%
2018/09/28	21	133.88	14	134.82	134.50	7	10,031	0.07%
2018/09/27	14	132.32	10	133.35	133.00	4	9,983	0.04%
2018/09/26	6	132.25	3	132.00	131.00	3	9,934	0.03%
2018/09/25	8	132.81	6	133.00	133.50	2	9,985	0.02%
2018/09/21	1	128.50	4	127.50	131.00	-3	9,863	-0.03%
2018/09/20	36	130.10	33	128.59	124.00	3	9,651	0.03%
2018/09/19	8	140.25	5	137.40	133.50	3	9,449	0.03%
2018/09/18	8	138.00	4	139.75	142.00	4	9,250	0.04%
2018/09/17	14	137.25	4	140.38	143.00	10	9,089	0.11%
2018/09/14	13	133.50	15	134.47	138.50	-2	9,021	-0.02%
2018/09/13	64	137.13	64	139.12	136.00	0	8,593	0.00%
2018/09/12	14	144.79	0	0.00	143.50	14	8,338	0.17%
2018/09/11	1	161.50	19	159.29	159.00	-18	8,200	-0.22%
2018/09/10	5	157.30	0	0.00	155.50	5	8,100	0.06%
2018/09/07	42	180.52	7	178.43	172.50	35	7,982	0.44%
2018/09/06	28	186.07	13	183.81	183.00	15	7,840	0.19%
2018/09/05	26	188.04	233	180.72	187.00	-207	7,694	-2.69%	大賣/鉅額交易
2018/09/04	164	176.23	3	176.50	177.00	161	7,238	2.22%	大買/鉅額交易
2018/09/03	2	164.50	1	162.00	161.00	1	7,171	0.01%
2018/08/31	1	165.00	2	166.00	166.50	-1	7,261	-0.01%
2018/08/30	1	164.00	5	165.10	166.00	-4	7,253	-0.06%
2018/08/29	5	161.60	2	164.00	161.00	3	7,211	0.04%
2018/08/28	3	164.17	17	162.38	161.00	-14	7,219	-0.19%
2018/08/27	5	162.70	8	163.56	162.50	-3	7,197	-0.04%
2018/08/24	7	162.00	0	0.00	162.00	7	7,176	0.10%
2018/08/23	2	160.25	1	161.50	160.00	1	7,222	0.01%
2018/08/22	20	163.68	8	165.00	162.50	12	7,268	0.17%
2018/08/21	2	154.75	9	156.89	158.50	-7	7,117	-0.10%
2018/08/20	0	0.00	8	149.69	151.00	-8	7,064	-0.11%
2018/08/17	3	147.50	2	150.25	146.50	1	6,996	0.01%
2018/08/16	40	141.41	13	137.96	144.00	27	6,930	0.39%
2018/08/15	16	147.56	76	146.94	145.50	-60	6,820	-0.88%
2018/08/14	7	155.43	1	155.00	156.00	6	6,756	0.09%
2018/08/13	2	152.75	1	162.00	153.50	1	6,797	0.01%
2018/08/10	13	166.08	0	0.00	165.00	13	6,750	0.19%
2018/08/09	5	164.60	0	0.00	165.00	5	6,737	0.07%
2018/08/08	39	172.45	22	172.48	169.00	17	6,766	0.25%
2018/08/07	12	170.04	6	167.75	170.50	6	6,795	0.09%
2018/08/06	0	0.00	20	163.00	165.00	-20	6,891	-0.29%
2018/08/03	22	161.27	1	162.00	162.00	21	6,882	0.31%
2018/08/02	1	158.00	1	156.00	156.00	0	6,867	0.00%
2018/08/01	0	0.00	1	158.00	156.00	-1	6,847	-0.01%
2018/07/31	4	149.63	3	148.17	148.00	1	6,786	0.01%
2018/07/30	4	148.25	7	147.14	146.00	-3	6,718	-0.04%
2018/07/27	4	162.38	0	0.00	161.00	4	6,580	0.06%
2018/07/26	11	165.91	11	167.23	166.00	0	6,546	0.00%
2018/07/25	47	169.63	12	170.25	165.00	35	6,133	0.57%
2018/07/20	6	233.83	25	226.10	225.00	-19	5,591	-0.34%
2018/07/19	3	227.67	5	229.00	229.50	-2	5,767	-0.03%
2018/07/18	11	225.95	6	224.00	222.00	5	5,691	0.09%
2018/07/17	11	238.18	12	232.75	228.50	-1	5,695	-0.02%
2018/07/16	2	240.75	7	241.00	239.00	-5	5,621	-0.09%
2018/07/13	17	235.97	12	238.13	241.00	5	5,534	0.09%
2018/07/12	1	219.00	1	220.00	221.00	0	5,439	0.00%
2018/07/11	1	215.50	3	212.83	215.00	-2	5,479	-0.04%
2018/07/10	2	203.75	6	204.75	207.50	-4	5,510	-0.07%
2018/07/09	3	195.67	1	198.50	196.50	2	5,570	0.04%
2018/07/06	1	198.50	2	205.25	202.50	-1	5,543	-0.02%
2018/07/05	3	200.00	8	206.13	200.50	-5	5,499	-0.09%
2018/07/04	2	194.00	5	197.60	199.50	-3	5,465	-0.05%
2018/07/03	17	201.47	20	202.68	194.50	-3	5,445	-0.06%
2018/07/02	6	222.42	14	221.71	217.00	-8	5,376	-0.15%
2018/06/29	10	219.65	5	219.50	219.50	5	5,384	0.09%
2018/06/28	3	218.50	1	217.00	216.00	2	5,355	0.04%
2018/06/27	12	226.13	12	224.63	219.50	0	5,370	0.00%
2018/06/26	4	216.25	4	221.75	228.00	0	5,397	0.00%
2018/06/25	7	225.36	0	0.00	220.00	7	5,449	0.13%
2018/06/22	8	233.88	3	235.00	233.00	5	5,465	0.09%
2018/06/21	6	241.83	9	243.11	238.50	-3	5,495	-0.05%
2018/06/20	8	232.56	6	232.50	238.00	2	5,581	0.04%
2018/06/19	14	239.79	3	243.17	236.00	11	5,585	0.20%
2018/06/15	7	249.00	16	248.38	245.50	-9	5,595	-0.16%
2018/06/14	5	241.30	3	241.50	241.50	2	5,617	0.04%
2018/06/13	6	246.67	5	246.50	244.50	1	5,659	0.02%
2018/06/12	15	248.97	7	248.00	247.00	8	5,734	0.14%
2018/06/11	9	243.89	4	243.00	242.50	5	5,828	0.09%
2018/06/08	12	251.63	23	251.57	251.00	-11	5,864	-0.19%
2018/06/07	2	275.50	3	273.50	269.50	-1	6,026	-0.02%
2018/06/06	12	270.71	7	272.07	273.00	5	6,164	0.08%
2018/06/05	5	259.50	8	262.13	264.00	-3	6,168	-0.05%
2018/06/04	2	258.00	2	262.00	263.50	0	6,255	0.00%
2018/06/01	4	246.88	7	248.93	251.50	-3	6,236	-0.05%
2018/05/31	6	250.58	4	251.63	243.50	2	6,277	0.03%
2018/05/30	8	248.94	3	256.83	248.00	5	6,181	0.08%
2018/05/29	4	275.00	11	269.95	268.50	-7	6,082	-0.12%
2018/05/28	3	280.00	6	279.50	279.00	-3	6,078	-0.05%
2018/05/25	2	271.50	1	273.50	274.00	1	6,135	0.02%
2018/05/24	4	277.00	4	276.63	273.50	0	6,193	0.00%
2018/05/23	1	270.00	0	0.00	271.50	1	6,232	0.02%
2018/05/22	8	274.38	4	274.25	274.00	4	6,319	0.06%
2018/05/21	15	271.20	5	272.40	268.50	10	6,363	0.16%
2018/05/18	3	258.50	6	259.50	257.00	-3	6,358	-0.05%
2018/05/17	8	264.81	7	266.57	265.00	1	6,502	0.02%
2018/05/16	8	272.00	7	273.21	265.00	1	6,546	0.02%
2018/05/15	11	274.09	7	274.71	269.00	4	6,644	0.06%
2018/05/14	11	274.82	16	271.03	286.50	-5	6,681	-0.07%
2018/05/11	7	261.29	9	265.67	263.00	-2	6,557	-0.03%
2018/05/10	4	254.00	4	250.63	257.00	0	6,655	0.00%
2018/05/09	6	239.25	14	239.07	243.00	-8	6,712	-0.12%
2018/05/08	16	240.00	5	240.00	240.00	11	6,785	0.16%
2018/05/07	0	0.00	1	230.00	230.00	-1	6,956	-0.01%
2018/05/04	2	237.00	1	238.50	236.50	1	7,036	0.01%
2018/05/03	4	232.00	3	238.67	232.00	1	7,172	0.01%
2018/05/02	4	235.00	7	234.86	232.00	-3	7,288	-0.04%
2018/04/30	2	226.25	0	0.00	224.50	2	7,445	0.03%
2018/04/27	4	220.25	3	222.50	222.50	1	7,569	0.01%
2018/04/26	32	221.52	60	219.91	218.00	-28	7,697	-0.36%
2018/04/25	22	230.32	14	232.93	231.00	8	7,572	0.11%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	7	284.86	9	288.50	282.50	-2	7,457	-0.03%
2018/04/20	1	303.00	0	0.00	297.50	1	7,500	0.01%
2018/04/19	7	310.50	15	309.93	312.00	-8	7,684	-0.10%
2018/04/18	16	305.09	10	309.40	306.00	6	7,953	0.08%
2018/04/17	7	318.93	7	315.29	311.50	0	7,957	0.00%
2018/04/16	21	329.21	15	329.70	331.00	6	8,085	0.07%
2018/04/13	18	319.25	14	319.64	318.50	4	8,134	0.05%
2018/04/12	2	310.50	3	311.50	309.50	-1	8,079	-0.01%
2018/04/11	6	309.92	2	309.50	306.50	4	8,184	0.05%
2018/04/10	6	310.75	10	308.30	306.00	-4	8,247	-0.05%
2018/04/09	12	309.50	6	308.17	305.50	6	8,381	0.07%
2018/04/03	5	309.10	0	0.00	308.00	5	8,408	0.06%
2018/03/31	3	313.50	5	313.50	314.50	-2	8,487	-0.02%
2018/03/30	8	318.00	6	319.33	314.00	2	8,593	0.02%
2018/03/29	5	312.10	19	315.03	313.00	-14	8,684	-0.16%
2018/03/28	25	314.46	18	315.72	308.00	7	8,665	0.08%
2018/03/27	9	313.11	10	313.30	313.00	-1	8,632	-0.01%
2018/03/26	31	301.82	11	302.09	302.00	20	8,615	0.23%
2018/03/23	16	296.13	31	297.79	295.00	-15	8,722	-0.17%
2018/03/22	19	311.05	12	305.13	305.00	7	8,841	0.08%
2018/03/21	7	317.29	24	316.50	315.00	-17	8,986	-0.19%
2018/03/20	17	306.74	10	306.05	315.00	7	9,121	0.08%
2018/03/19	20	316.95	9	315.56	311.00	11	9,411	0.12%
2018/03/16	11	316.68	8	317.25	315.00	3	9,524	0.03%
2018/03/15	5	316.20	5	317.60	321.50	0	9,732	0.00%
2018/03/14	11	314.64	7	314.21	309.50	4	9,709	0.04%
2018/03/13	18	311.17	16	313.28	315.50	2	9,762	0.02%
2018/03/12	8	285.81	24	292.10	297.00	-16	9,644	-0.17%
2018/03/09	11	273.27	17	272.24	270.00	-6	9,732	-0.06%
2018/03/08	28	271.68	19	273.21	272.50	9	9,865	0.09%
2018/03/07	7	262.64	15	265.20	265.00	-8	9,809	-0.08%
2018/03/05	11	258.36	0	0.00	250.50	11	10,400	0.11%
2018/03/02	7	264.29	7	263.36	260.50	0	10,514	0.00%
2018/03/01	2	270.25	2	267.25	270.00	0	10,555	0.00%
2018/02/27	16	271.34	19	271.24	268.50	-3	10,655	-0.03%
2018/02/26	22	265.09	28	265.96	268.00	-6	10,686	-0.06%
2018/02/23	15	258.97	10	261.55	262.50	5	10,717	0.05%
2018/02/22	9	257.67	10	255.90	256.50	-1	10,835	-0.01%
2018/02/21	23	253.13	23	257.15	256.00	0	10,886	0.00%
2018/02/12	36	249.22	36	246.74	243.00	0	10,927	0.00%
2018/02/09	75	243.01	74	229.64	249.50	1	11,078	0.01%
2018/02/08	9	238.56	10	237.05	238.00	-1	11,004	-0.01%
2018/02/07	11	248.91	7	248.79	242.50	4	10,967	0.04%
2018/02/06	18	243.03	8	240.94	235.00	10	10,913	0.09%
2018/02/05	2	256.50	3	256.50	256.50	-1	10,879	-0.01%
2018/02/02	9	264.22	13	263.12	263.00	-4	10,909	-0.04%
2018/02/01	28	258.34	20	258.10	258.50	8	10,886	0.07%
2018/01/31	11	252.32	15	254.23	261.00	-4	10,866	-0.04%
2018/01/30	7	256.71	18	257.39	252.00	-11	10,866	-0.10%
2018/01/29	5	244.40	7	245.29	252.00	-2	10,798	-0.02%
2018/01/26	25	241.04	12	241.96	239.50	13	10,843	0.12%
2018/01/25	5	241.40	6	245.83	240.00	-1	10,798	-0.01%
2018/01/24	5	248.40	4	248.25	249.50	1	10,780	0.01%
2018/01/23	2	260.25	3	261.67	255.00	-1	10,753	-0.01%
2018/01/22	6	253.67	16	265.06	269.50	-10	10,826	-0.09%
2018/01/19	18	267.25	7	262.00	259.50	11	10,818	0.10%
2018/01/18	5	273.50	19	274.95	272.50	-14	10,773	-0.13%
2018/01/17	37	271.55	46	269.45	269.00	-9	10,754	-0.08%
2018/01/16	35	270.59	79	269.41	269.00	-44	10,768	-0.41%
2018/01/15	81	261.23	22	257.80	265.00	59	10,666	0.55%
2018/01/12	19	257.03	18	260.50	252.50	1	10,467	0.01%
2018/01/11	13	270.31	6	270.00	269.00	7	10,245	0.07%
2018/01/10	17	274.68	13	274.00	270.00	4	10,133	0.04%
2018/01/09	2	285.25	1	288.00	280.00	1	10,013	0.01%
2018/01/05	9	310.94	9	309.61	303.00	0	9,898	0.00%
2018/01/04	38	303.82	41	302.20	303.50	-3	9,955	-0.03%
2018/01/03	4	296.38	7	294.14	304.00	-3	9,950	-0.03%
2018/01/02	5	280.10	0	0.00	283.00	5	9,872	0.05%