樺漢 (6414)-台新券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
325.5
漲跌
▼5.5
漲幅
-1.66%
成交量
1,083張
產業
上市電腦週邊類股
544人加入追蹤

立即追蹤
本地時間:14:30

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

樺漢 (6414)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	6.1	326.65	63	324.37	325.50	-56.9	3,473	-1.64%
2024/04/24	10.1	329.88	19.3	330.74	331.00	-9.2	3,472	-0.26%
2024/04/23	3.1	321.62	7.3	320.24	320.00	-4.1	3,479	-0.12%
2024/04/22	1.4	318.98	22.7	318.21	317.00	-21.3	3,486	-0.61%
2024/04/19	31.2	321.81	21.2	323.75	324.00	10	3,470	0.29%
2024/04/18	26.1	330.20	10.2	331.31	330.00	15.9	3,438	0.46%
2024/04/17	8.1	326.65	7.1	328.59	326.00	1	3,426	0.03%
2024/04/16	11.2	325.43	8.7	325.85	320.00	2.5	3,403	0.07%
2024/04/15	123.4	338.59	33	337.24	335.50	90.4	3,349	2.70%	大買/
2024/04/12	5.1	339.19	24.5	345.74	344.00	-19.4	3,330	-0.58%
2024/04/11	5.1	335.90	14.1	335.52	337.50	-9	3,321	-0.27%
2024/04/10	9.3	339.22	7	340.86	337.50	2.2	3,308	0.07%
2024/04/09	37.2	344.24	155.4	347.79	340.00	-118.3	3,276	-3.61%	大賣/鉅額交易
2024/04/08	21.1	339.51	42.5	340.85	341.00	-21.4	3,205	-0.67%
2024/04/03	162.9	337.85	43.9	337.68	336.00	119	3,129	3.80%	大買/鉅額交易
2024/04/02	137.6	357.35	86	350.63	345.50	51.6	3,055	1.69%	大買/
2024/04/01	79.1	362.53	424.8	358.43	358.00	-345.7	2,892	-11.95%	大賣/鉅額交易
2024/03/29	75.5	354.84	231.8	349.08	375.00	-156.3	2,781	-5.62%	大賣/鉅額交易
2024/03/28	218.5	350.75	92.3	347.43	349.00	126.2	2,585	4.88%	大買/鉅額交易
2024/03/27	247.8	334.68	18.7	334.70	339.00	229.1	2,438	9.39%	大買/鉅額交易
2024/03/26	80.4	331.45	254	330.56	328.00	-173.6	2,376	-7.31%	大賣/鉅額交易
2024/03/25	217.2	340.46	79.4	338.38	337.00	137.8	2,297	6.00%	大買/鉅額交易
2024/03/22	31.6	328.23	187.8	331.53	329.00	-156.1	2,177	-7.17%	大賣/鉅額交易
2024/03/21	42.8	331.89	63.2	330.13	334.50	-20.4	2,134	-0.96%
2024/03/20	135.8	328.31	258.3	322.46	331.50	-122.5	2,023	-6.05%	大買/大賣/鉅額交易
2024/03/19	271.4	309.57	174.2	298.97	313.50	97.1	1,787	5.43%	大買/大賣/
2024/03/18	26.2	289.61	12.6	294.36	291.50	13.7	1,631	0.84%
2024/03/15	12	293.54	24.8	293.49	294.00	-12.8	1,577	-0.81%
2024/03/14	158.6	294.12	4.7	287.05	284.50	153.8	1,531	10.04%	大買/鉅額交易
2024/03/13	24.2	299.74	0.8	302.00	299.00	23.4	1,479	1.58%
2024/03/12	3.5	298.01	38.3	298.72	297.50	-34.7	1,457	-2.38%
2024/03/11	32.1	291.56	28	290.30	290.00	4.1	1,459	0.28%
2024/03/08	22.3	295.06	34.1	293.56	290.50	-11.8	1,461	-0.81%
2024/03/07	11.6	296.24	29	296.52	297.50	-17.5	1,441	-1.21%
2024/03/06	6.2	305.79	0.1	306.00	305.00	6.2	1,387	0.44%
2024/03/05	9	308.56	9.7	309.60	307.00	-0.7	1,373	-0.05%
2024/03/04	2.1	301.21	66.5	301.96	301.00	-64.4	1,322	-4.87%
2024/03/01	12.1	300.25	11.2	299.46	301.00	0.9	1,301	0.07%
2024/02/29	57.8	299.40	20.2	300.47	299.00	37.5	1,284	2.92%
2024/02/27	43.9	295.65	78.5	295.57	294.50	-34.6	1,220	-2.84%
2024/02/26	18.4	292.38	45.6	291.77	293.00	-27.2	1,192	-2.28%
2024/02/23	3	284.50	3	284.00	280.00	0	1,141	0.00%
2024/02/22	1.6	284.91	14.1	284.04	283.50	-12.5	1,158	-1.08%
2024/02/21	6	279.92	9	281.28	280.50	-3	1,157	-0.26%
2024/02/20	18.1	282.16	108.8	280.72	282.50	-90.7	1,170	-7.74%	大賣/
2024/02/19	21	287.69	17.3	285.78	286.50	3.7	1,239	0.30%
2024/02/16	13.1	286.86	32.4	285.24	284.00	-19.3	1,209	-1.60%
2024/02/15	8.4	278.24	22.7	281.56	283.00	-14.3	1,162	-1.23%
2024/02/05	6.5	275.57	8.2	275.35	276.00	-1.7	1,119	-0.15%
2024/02/02	2	271.50	19.1	273.21	272.00	-17.1	1,096	-1.56%
2024/02/01	16.1	272.00	14	272.50	272.50	2.1	1,086	0.19%
2024/01/31	3.8	269.37	1	270.00	269.50	2.8	1,080	0.26%
2024/01/30	8.1	273.49	83.2	272.15	272.00	-75.1	1,080	-6.95%
2024/01/29	13	271.88	37	271.58	272.00	-24	1,075	-2.23%
2024/01/26	6.2	271.50	25.2	271.64	270.50	-19	1,070	-1.78%
2024/01/25	4.2	271.02	2.2	271.00	270.00	2	1,063	0.19%
2024/01/24	123.2	271.72	9.3	270.66	271.00	114	1,055	10.80%	大買/鉅額交易
2024/01/23	0.1	266.50	3	266.33	266.50	-2.9	1,008	-0.29%
2024/01/22	2.1	267.00	7	267.93	267.50	-4.9	1,010	-0.49%
2024/01/19	0	0.00	4.3	262.55	264.50	-4.3	1,001	-0.43%
2024/01/18	12.2	259.80	7.1	255.74	256.50	5.1	995	0.51%
2024/01/17	6.2	260.59	2	263.49	258.00	4.2	983	0.43%
2024/01/16	4	263.25	0	0.00	264.50	4	966	0.41%
2024/01/15	5	264.10	5	265.70	266.50	0	955	0.00%
2024/01/12	1	264.00	4.5	266.06	264.50	-3.5	952	-0.36%
2024/01/11	3.1	264.05	1	263.00	265.50	2.1	958	0.22%
2024/01/10	5.3	263.18	1	262.50	263.00	4.3	974	0.44%
2024/01/09	17	265.15	101	265.56	265.50	-84	972	-8.64%	大賣/
2024/01/08	2	268.50	2	268.00	269.00	0	973	0.00%
2024/01/05	3	267.67	193.1	267.88	269.00	-190.1	965	-19.69%	大賣/鉅額交易
2024/01/04	6.2	262.14	31.6	262.40	261.50	-25.4	941	-2.70%
2024/01/03	5	263.20	1	265.50	263.50	4	941	0.43%
2024/01/02	3.6	266.67	0	267.50	265.00	3.6	952	0.38%
2023/12/29	4.2	265.79	2	268.00	268.00	2.2	959	0.23%
2023/12/28	30.2	265.80	1	267.48	265.50	29.2	957	3.05%
2023/12/27	1	265.51	4	268.00	268.50	-3	953	-0.32%
2023/12/26	3.3	264.89	0	0.00	267.00	3.3	949	0.35%
2023/12/25	9.4	264.94	1	264.00	263.50	8.4	949	0.88%
2023/12/22	1.2	265.93	0.1	267.00	266.00	1.1	949	0.11%
2023/12/21	4.2	266.42	6	267.33	265.50	-1.8	956	-0.19%
2023/12/20	2.1	269.54	52	269.35	269.00	-49.9	963	-5.18%
2023/12/19	10.2	268.39	0	269.00	267.00	10.1	975	1.04%
2023/12/18	9.2	270.90	3	270.17	268.00	6.2	984	0.63%
2023/12/15	7.2	277.33	2.4	280.89	275.50	4.9	978	0.50%
2023/12/14	12.9	279.69	56.3	280.01	280.50	-43.5	978	-4.44%
2023/12/13	1	273.50	3	274.50	276.50	-2	965	-0.21%
2023/12/12	2	273.00	4	272.25	272.00	-2	1,001	-0.20%
2023/12/11	4	274.00	1	274.50	274.50	3	1,035	0.29%
2023/12/08	17.2	275.23	13	273.65	273.50	4.2	1,098	0.38%
2023/12/07	0	275.00	5.2	276.08	275.50	-5.1	1,103	-0.46%
2023/12/06	7	274.29	3.1	274.71	272.50	4	1,135	0.35%
2023/12/05	8	269.26	1	272.00	267.00	7	1,146	0.61%
2023/12/04	8.1	278.78	0	0.00	273.50	8.1	1,177	0.69%
2023/12/01	17.1	276.04	28.1	276.39	277.00	-10.9	1,192	-0.91%
2023/11/30	3.2	274.15	2	275.50	275.00	1.2	1,198	0.10%
2023/11/29	17.1	276.50	1.1	276.05	276.50	16	1,196	1.34%
2023/11/28	21	276.28	1	275.00	277.00	20	1,202	1.66%
2023/11/27	4.3	273.93	2	275.75	272.00	2.3	1,198	0.19%
2023/11/24	3	278.83	2	279.75	278.00	1	1,193	0.08%
2023/11/22	1.1	279.33	1.3	279.76	278.50	-0.1	1,187	-0.01%
2023/11/21	44.2	284.15	44.1	281.08	277.50	0.1	1,189	0.01%
2023/11/20	7	275.78	13.5	277.10	278.00	-6.5	1,174	-0.55%
2023/11/17	17.5	278.76	18.1	277.95	277.00	-0.6	1,169	-0.05%
2023/11/16	29.6	273.99	53.8	274.84	276.50	-24.2	1,146	-2.11%
2023/11/15	10.1	263.15	17.1	263.12	261.50	-7	1,074	-0.65%
2023/11/14	6.5	257.81	5	256.50	258.50	1.5	1,110	0.14%
2023/11/13	10.4	254.92	4	255.88	255.50	6.4	1,194	0.54%
2023/11/10	0.1	253.97	0.2	254.25	252.50	-0.1	1,208	-0.01%
2023/11/09	0	254.50	0	0.00	255.00	0	1,230	0.00%
2023/11/08	4.2	254.11	6.1	254.51	254.50	-1.9	1,242	-0.15%
2023/11/07	5	253.20	1	252.00	251.50	4	1,255	0.32%
2023/11/06	2	250.75	1	251.50	251.50	1	1,279	0.08%
2023/11/03	3.1	250.74	0.1	253.50	248.50	3	1,306	0.23%
2023/11/02	0.2	252.67	7	251.79	252.50	-6.9	1,342	-0.51%
2023/11/01	7.1	249.25	0	0.00	248.00	7.1	1,356	0.53%
2023/10/31	0	253.50	3	251.50	249.00	-3	1,375	-0.22%
2023/10/30	5	247.10	1	247.00	248.00	4	1,408	0.29%
2023/10/27	4	249.50	7	250.56	249.00	-3	1,426	-0.21%
2023/10/26	3.3	248.50	0	0.00	249.50	3.3	1,477	0.22%
2023/10/25	0	0.00	3	252.50	252.00	-3	1,495	-0.20%
2023/10/24	1	248.54	1	249.50	249.50	0	1,527	0.00%
2023/10/23	3	251.17	2	250.25	250.50	1	1,563	0.07%
2023/10/20	4.2	250.90	11	249.64	253.00	-6.8	1,614	-0.42%
2023/10/19	7.1	249.99	1	250.04	252.00	6.1	1,622	0.38%
2023/10/18	6	252.34	2.2	251.43	250.00	3.8	1,626	0.23%
2023/10/17	6.3	258.12	3.9	258.88	256.50	2.4	1,623	0.15%
2023/10/16	11.1	260.04	0.3	261.00	258.50	10.8	1,650	0.65%
2023/10/13	0.1	265.00	4.2	264.74	263.50	-4.1	1,682	-0.24%
2023/10/12	16	266.97	2	267.75	266.50	14	1,752	0.80%
2023/10/11	3.1	264.17	9.5	264.47	264.00	-6.4	1,845	-0.35%
2023/10/06	10.1	263.82	0	0.00	263.00	10.1	1,868	0.54%
2023/10/05	5	268.50	13	268.96	268.00	-8	1,866	-0.43%
2023/10/04	4	261.50	0	0.00	264.00	4	1,869	0.22%
2023/10/03	1	264.50	4.3	265.17	264.00	-3.3	1,884	-0.18%
2023/10/02	1.1	267.52	2	266.75	268.50	-0.9	1,907	-0.05%
2023/09/28	3	263.50	1	263.50	263.00	2	1,931	0.10%
2023/09/27	51.1	262.86	1	263.50	262.50	50.1	1,995	2.51%
2023/09/26	1.1	265.00	4	264.63	263.50	-2.9	2,030	-0.14%
2023/09/25	2.1	263.58	7	264.00	265.00	-4.9	2,028	-0.24%
2023/09/22	7.2	258.19	1	256.50	264.00	6.2	2,020	0.31%
2023/09/21	11.6	261.71	4.5	260.84	260.50	7.1	2,005	0.36%
2023/09/20	131.1	270.93	10.2	270.00	267.50	120.9	1,993	6.07%	大買/鉅額交易
2023/09/19	15.1	272.00	5.2	273.37	270.00	9.9	2,032	0.48%
2023/09/18	18	276.28	18	276.08	275.50	0	2,067	0.00%
2023/09/15	7.2	280.56	29.1	281.22	280.00	-22	2,155	-1.02%
2023/09/14	121.1	282.95	120	283.09	283.50	1.1	2,147	0.05%	大買/大賣/
2023/09/13	36.1	275.19	14.1	275.92	278.00	22.1	2,126	1.04%
2023/09/12	19.1	269.18	3	270.83	268.00	16.1	2,080	0.77%
2023/09/11	147	273.33	4.2	271.38	271.50	142.8	2,074	6.88%	大買/鉅額交易
2023/09/08	3.3	273.51	14	273.04	275.00	-10.7	2,049	-0.52%
2023/09/07	30.2	276.05	25.1	272.43	272.00	5.2	2,035	0.25%
2023/09/06	44	271.53	3.1	272.32	270.50	40.9	2,004	2.04%
2023/09/05	2	266.25	21.1	266.54	267.50	-19.1	1,994	-0.96%
2023/09/04	4.8	262.87	4	263.25	264.00	0.8	2,003	0.04%
2023/09/01	2	262.25	1	266.00	264.50	1	2,016	0.05%
2023/08/31	3.3	260.23	0	0.00	262.50	3.3	2,034	0.16%
2023/08/30	4.3	260.66	0	0.00	261.50	4.3	2,050	0.21%
2023/08/29	3	258.33	0.2	257.00	259.50	2.8	2,077	0.13%
2023/08/28	58.9	257.07	0	0.00	256.00	58.9	2,088	2.82%
2023/08/25	1.3	259.29	2	260.00	259.50	-0.7	2,098	-0.03%
2023/08/24	5.2	263.81	5.1	264.70	263.00	0.2	2,094	0.01%
2023/08/23	3	259.66	6.1	260.08	259.00	-3.1	2,091	-0.15%
2023/08/22	2.2	260.35	2.1	259.83	259.00	0	2,107	0.00%
2023/08/21	6.1	262.33	2.1	261.50	259.50	4	2,103	0.19%
2023/08/18	11.5	270.01	16.2	268.97	265.50	-4.7	2,090	-0.23%
2023/08/17	17.2	264.10	35.2	267.73	261.50	-17.9	2,050	-0.87%
2023/08/16	17.1	266.35	4.2	267.17	268.50	12.9	1,971	0.65%
2023/08/15	19.1	266.60	5.1	265.31	266.00	14.1	1,990	0.71%
2023/08/14	1.2	259.60	23.7	258.85	259.50	-22.5	2,003	-1.12%
2023/08/11	21.1	261.21	75.3	259.94	259.00	-54.2	2,041	-2.65%
2023/08/10	9.5	266.81	8.4	266.27	262.50	1.1	2,072	0.05%
2023/08/09	8.8	271.40	17.6	275.05	275.00	-8.8	2,072	-0.43%
2023/08/08	13.7	279.32	20.2	276.18	275.00	-6.5	2,127	-0.31%
2023/08/07	11.3	285.47	2	285.00	286.00	9.3	2,088	0.45%
2023/08/04	11.3	285.32	8.4	286.66	287.00	2.9	2,071	0.14%
2023/08/02	5.4	296.60	20	296.34	294.00	-14.6	2,050	-0.71%
2023/08/01	16.6	302.53	8	298.81	302.00	8.6	2,015	0.43%
2023/07/31	14.6	310.30	32.4	307.76	302.50	-17.8	1,993	-0.89%
2023/07/28	56.5	305.72	19.8	303.11	306.00	36.7	1,943	1.89%
2023/07/27	12.2	302.69	2	302.25	302.00	10.2	1,921	0.53%
2023/07/26	12.4	307.62	6	307.83	308.50	6.4	1,891	0.34%
2023/07/25	9.5	300.85	28.8	304.60	307.50	-19.3	1,846	-1.05%
2023/07/24	1	286.61	2	290.00	290.00	-1	1,794	-0.05%
2023/07/21	29	290.50	3	288.50	291.00	26	1,786	1.46%
2023/07/20	7.5	296.52	7.3	296.84	292.00	0.2	1,777	0.01%
2023/07/19	17.5	300.27	3.1	303.23	295.00	14.4	1,763	0.81%
2023/07/18	16.9	307.02	18.3	307.66	303.00	-1.4	1,740	-0.08%
2023/07/17	44.1	318.92	14.1	315.38	314.50	30	1,708	1.76%
2023/07/14	31.9	312.41	43.1	314.19	319.00	-11.2	1,653	-0.67%
2023/07/13	9	294.00	14.2	295.16	293.50	-5.1	1,554	-0.33%
2023/07/12	37.1	287.37	9.3	287.01	288.00	27.7	1,522	1.82%
2023/07/11	5.1	290.55	8.1	292.61	291.50	-3	1,514	-0.20%
2023/07/10	7.5	286.86	4	284.63	284.50	3.5	1,509	0.23%
2023/07/07	15.1	294.39	27.4	293.89	290.00	-12.3	1,500	-0.82%
2023/07/06	26.6	294.68	5.3	296.04	291.50	21.3	1,496	1.43%
2023/07/05	16.7	301.42	28.3	300.59	299.00	-11.7	1,493	-0.78%
2023/07/04	10.1	285.22	20.2	287.67	294.00	-10.1	1,445	-0.70%
2023/07/03	3.4	278.37	2	278.25	278.50	1.4	1,461	0.09%
2023/06/30	3.1	273.65	1.2	274.17	273.00	1.9	1,587	0.12%
2023/06/29	89.1	274.13	2	273.00	273.00	87.1	1,623	5.36%
2023/06/28	2.1	271.05	1.1	272.18	271.00	1	1,645	0.06%
2023/06/27	18.9	277.32	13.6	276.42	271.50	5.3	1,656	0.32%
2023/06/26	14.1	291.62	18.1	292.88	288.00	-4.1	1,655	-0.24%
2023/06/21	37.9	289.66	31.9	291.64	287.50	6	1,634	0.37%
2023/06/20	2.1	275.32	55.2	278.31	278.50	-53.1	1,545	-3.44%
2023/06/19	13.1	269.23	6.1	270.83	273.00	7	1,518	0.46%
2023/06/16	12.3	274.61	2.9	274.43	272.50	9.4	1,499	0.63%
2023/06/15	2	279.50	65.1	278.75	279.50	-63.1	1,483	-4.25%
2023/06/14	16.1	279.47	16.3	278.74	279.50	-0.2	1,474	-0.01%
2023/06/13	7	277.72	8.1	278.07	278.00	-1.1	1,465	-0.07%
2023/06/12	9.5	276.00	4.3	272.26	273.50	5.3	1,460	0.36%
2023/06/09	9.1	276.28	5.1	276.62	277.50	4	1,451	0.28%
2023/06/08	16.2	276.79	2.2	277.53	276.00	14.1	1,444	0.97%
2023/06/07	28	275.32	2.6	276.03	275.50	25.4	1,434	1.77%
2023/06/06	4.3	276.25	0.5	272.50	272.50	3.8	1,419	0.27%
2023/06/05	9.5	277.51	1.2	277.08	277.50	8.3	1,407	0.59%
2023/06/02	5.5	279.01	4	278.50	280.00	1.5	1,398	0.10%
2023/06/01	46.1	279.32	1	279.50	279.50	45.1	1,388	3.25%
2023/05/31	2.3	282.57	20.1	280.51	284.00	-17.8	1,381	-1.28%
2023/05/30	1	281.00	11.2	281.16	280.00	-10.2	1,363	-0.75%
2023/05/29	0.1	282.00	1.3	280.37	281.00	-1.2	1,363	-0.09%
2023/05/26	5.1	279.25	3.2	278.81	276.00	1.9	1,355	0.14%
2023/05/25	1.1	283.55	4.3	284.41	283.50	-3.2	1,332	-0.24%
2023/05/24	1	286.50	8.2	285.12	286.00	-7.2	1,327	-0.54%
2023/05/23	7	284.36	5.2	285.10	283.00	1.8	1,322	0.14%
2023/05/22	33	283.45	2	283.00	283.00	31	1,323	2.34%
2023/05/19	27	286.76	8	286.38	285.50	19	1,310	1.45%
2023/05/18	21	284.83	27.9	285.66	282.50	-6.8	1,272	-0.54%
2023/05/17	33	283.21	58.4	283.10	284.50	-25.4	1,235	-2.06%
2023/05/16	36.2	277.02	65	277.02	277.00	-28.9	1,187	-2.43%
2023/05/15	14.2	269.17	4	270.88	268.00	10.2	1,140	0.90%
2023/05/12	44.3	270.76	60.7	270.40	271.00	-16.4	1,117	-1.46%
2023/05/10	0	0.00	2	256.50	256.00	-2	1,042	-0.19%
2023/05/09	0.1	255.00	0	0.00	254.50	0.1	1,047	0.01%
2023/05/08	0	0.00	4.1	258.48	256.50	-4.1	1,052	-0.38%
2023/05/05	0	0.00	0	256.00	256.50	0	1,059	0.00%
2023/05/04	5.4	255.44	2	255.50	256.00	3.4	1,077	0.32%
2023/05/03	1.1	255.00	2	254.00	253.00	-0.9	1,084	-0.08%
2023/05/02	8.1	254.79	16.1	253.16	254.50	-8	1,091	-0.73%
2023/04/28	7.1	249.51	27	249.57	250.50	-19.9	1,104	-1.80%
2023/04/27	28	243.95	2	246.75	246.50	26	1,105	2.35%
2023/04/26	23.1	244.83	4	243.63	244.50	19.1	1,105	1.72%
2023/04/25	11.3	244.74	65	243.09	244.00	-53.7	1,109	-4.84%
2023/04/24	0	0.00	11	248.36	249.00	-11	1,107	-0.99%
2023/04/21	2.2	246.84	23.1	245.84	246.00	-20.9	1,109	-1.89%
2023/04/20	9.1	251.56	19	251.61	250.50	-9.9	1,107	-0.90%
2023/04/19	78.3	258.72	3.5	259.14	255.50	74.8	1,125	6.65%
2023/04/18	7.1	255.36	5.3	255.18	255.00	1.8	1,121	0.16%
2023/04/17	6.1	257.02	19	257.50	256.50	-12.9	1,155	-1.12%
2023/04/14	21.2	256.79	0	0.00	256.50	21.2	1,183	1.79%
2023/04/13	1	255.98	1.4	254.93	257.00	-0.3	1,202	-0.03%
2023/04/12	1.1	256.62	4	257.63	258.00	-2.9	1,193	-0.25%
2023/04/11	30.1	259.28	7.7	259.27	258.00	22.4	1,184	1.89%
2023/04/10	20	255.85	19.2	254.46	256.00	0.8	1,157	0.07%
2023/04/07	9.1	262.01	15.2	260.72	260.50	-6.1	1,128	-0.54%
2023/04/06	58.3	261.99	10.1	263.06	264.00	48.2	1,105	4.36%
2023/03/31	59.8	270.17	104.3	269.70	265.00	-44.5	1,049	-4.24%	大賣/
2023/03/30	17.3	260.86	45.1	260.98	263.50	-27.8	916	-3.04%
2023/03/29	87	257.40	61.6	259.21	258.00	25.5	878	2.90%
2023/03/28	45.1	256.04	0.2	255.00	255.00	44.9	856	5.24%
2023/03/27	14.1	259.39	53.4	260.47	259.50	-39.3	836	-4.70%
2023/03/24	62.2	252.75	18	250.35	253.00	44.2	797	5.54%
2023/03/23	12.4	244.38	12.3	244.06	245.00	0	768	0.01%
2023/03/22	0.1	240.00	11	240.50	240.00	-10.9	760	-1.44%
2023/03/21	0	0.00	0.1	237.50	236.00	-0.1	760	-0.01%
2023/03/20	25	238.30	0	0.00	237.00	25	769	3.25%
2023/03/17	1.1	234.45	2	234.50	234.50	-0.9	782	-0.12%
2023/03/16	1	233.50	4	232.50	232.50	-3	812	-0.37%
2023/03/15	1.3	237.50	2.1	240.93	237.50	-0.8	853	-0.09%
2023/03/14	2.1	238.73	1.1	238.95	238.00	1	851	0.11%
2023/03/13	20	234.00	9	233.11	235.00	11	853	1.29%
2023/03/10	21.5	235.43	2.1	235.00	234.50	19.3	850	2.27%
2023/03/09	19	242.58	16	241.94	240.00	3	860	0.35%
2023/03/08	4.3	242.59	7	243.43	244.00	-2.7	856	-0.32%
2023/03/07	9	242.06	1.1	243.24	238.00	7.9	839	0.94%
2023/03/06	12	242.67	28	242.29	242.00	-16	826	-1.94%
2023/03/03	1	237.50	3	237.66	237.50	-2	806	-0.25%
2023/03/02	32	237.27	20.3	236.62	237.00	11.7	809	1.44%
2023/03/01	1.1	235.34	138	234.23	235.00	-136.9	804	-17.02%	大賣/鉅額交易
2023/02/24	1.1	232.98	3.2	231.59	233.50	-2.1	800	-0.27%
2023/02/23	11	231.80	1	232.50	232.00	10	797	1.25%
2023/02/22	1.2	230.99	0.5	230.11	230.00	0.7	804	0.08%
2023/02/21	69.2	235.85	12.1	235.58	235.50	57.1	814	7.01%
2023/02/20	22.6	235.81	40.4	235.51	235.00	-17.8	815	-2.18%
2023/02/17	0.2	229.00	1	228.50	228.50	-0.8	799	-0.10%
2023/02/16	15	229.57	5	230.60	231.00	10	807	1.24%
2023/02/15	20	229.00	2	228.25	229.00	18	814	2.21%
2023/02/14	13	231.46	18	229.83	229.00	-5	816	-0.61%
2023/02/13	1	230.00	70.1	230.14	230.00	-69.1	816	-8.46%
2023/02/10	2.1	227.97	47	226.43	225.00	-44.9	817	-5.50%
2023/02/09	35	231.57	3	231.17	230.00	32	812	3.94%
2023/02/08	3	229.50	1.1	230.43	229.50	2	805	0.24%
2023/02/07	12.4	229.45	0	0.00	228.00	12.4	801	1.54%
2023/02/06	1	228.00	1.5	230.00	231.50	-0.5	796	-0.06%
2023/02/03	7	227.79	3	229.50	230.00	4	793	0.50%
2023/02/02	0.1	224.00	9.1	229.13	230.50	-9.1	783	-1.15%
2023/02/01	16	224.59	3	225.67	226.00	13	773	1.68%
2023/01/31	11	224.27	2	224.50	223.00	9	767	1.17%
2023/01/30	7	221.07	0.1	220.50	221.00	6.9	759	0.91%
2023/01/17	1.1	217.55	0	0.00	217.50	1.1	743	0.15%
2023/01/16	26.1	219.57	1.1	218.05	219.00	25.1	742	3.38%
2023/01/13	2.4	217.33	1	220.00	217.50	1.4	746	0.19%
2023/01/12	51	221.22	2.1	220.08	221.00	48.9	744	6.57%
2023/01/11	56.2	221.49	0	221.50	221.00	56.2	738	7.61%
2023/01/10	12.1	222.48	6.4	221.36	222.50	5.7	732	0.78%
2023/01/09	49.2	221.46	6.3	224.30	219.50	42.9	725	5.92%
2023/01/06	0	0.00	11	223.09	224.00	-11	697	-1.58%
2023/01/05	7	222.79	95	222.46	223.00	-88	697	-12.61%
2023/01/04	66.2	217.40	65.3	217.14	219.50	0.9	660	0.14%
2023/01/03	14.1	211.10	10.3	212.13	212.00	3.8	630	0.60%
2022/12/30	0	0.00	0.1	203.02	203.50	-0.1	618	-0.02%
2022/12/29	1	197.50	1.2	197.23	198.50	-0.2	615	-0.03%
2022/12/28	0.3	199.00	0.1	199.26	197.50	0.2	619	0.03%
2022/12/27	0.3	201.00	1	201.00	200.00	-0.8	620	-0.12%
2022/12/26	3	200.00	3	200.00	200.00	0	622	0.00%
2022/12/23	2.1	196.02	1	197.50	198.50	1.1	627	0.17%
2022/12/21	2.1	198.02	7	197.79	197.00	-4.9	645	-0.77%
2022/12/20	2.6	199.78	4	200.63	198.50	-1.5	649	-0.22%
2022/12/19	0.1	206.00	4	205.38	205.00	-3.9	658	-0.59%
2022/12/16	192.1	209.70	1.3	211.52	207.50	190.8	659	28.96%	大買/鉅額交易
2022/12/15	6	214.25	13	214.12	214.50	-7	646	-1.08%
2022/12/14	8	212.63	9	212.94	212.50	-1	638	-0.16%
2022/12/13	6	209.75	2	211.74	208.50	4	633	0.63%
2022/12/12	6	208.25	2	208.51	208.00	4	627	0.63%
2022/12/09	2	211.00	3.1	213.00	213.00	-1.1	621	-0.18%
2022/12/08	96	208.38	4	211.00	207.50	92	615	14.96%
2022/12/07	38	213.17	71.2	214.15	212.50	-33.2	588	-5.65%
2022/12/06	4.1	206.90	1	203.50	203.50	3.1	551	0.56%
2022/12/05	6	209.75	0	210.00	209.50	6	552	1.09%
2022/12/02	2.2	207.82	1	207.50	208.00	1.2	558	0.21%
2022/12/01	1.1	209.99	25.1	210.62	208.00	-24.1	597	-4.02%
2022/11/30	0	0.00	1.5	205.00	206.00	-1.5	584	-0.26%
2022/11/28	1	200.50	0	203.50	204.00	1	598	0.16%
2022/11/25	12.1	204.61	1	206.00	201.50	11.1	603	1.83%
2022/11/24	30	204.83	2	206.50	205.00	28	607	4.60%
2022/11/22	1	199.50	2	201.50	202.00	-1	647	-0.15%
2022/11/21	0	0.00	1	201.00	199.50	-1	660	-0.15%
2022/11/18	10	203.50	4	203.88	203.00	6	677	0.89%
2022/11/17	0.1	201.00	2	201.49	200.50	-1.9	694	-0.28%
2022/11/16	3	198.83	0	0.00	199.50	3	693	0.43%
2022/11/15	22	202.00	20	203.05	203.50	2	687	0.29%
2022/11/14	1	202.99	0	202.00	203.00	1	695	0.15%
2022/11/11	9	205.44	6.1	203.05	201.00	2.9	695	0.42%
2022/11/10	16	199.53	2.2	199.84	200.00	13.8	698	1.97%
2022/11/09	0	0.00	0.1	197.62	198.50	-0.1	710	-0.01%
2022/11/08	1	198.99	1	199.99	196.00	0	729	0.00%
2022/11/07	0	0.00	5	197.50	196.50	-5	781	-0.64%
2022/11/03	0	0.00	5.1	190.52	193.50	-5.1	879	-0.58%
2022/11/02	0.1	190.50	0	0.00	189.50	0.1	897	0.01%
2022/11/01	0.1	189.50	1	187.52	189.00	-1	932	-0.10%
2022/10/31	10	183.80	3	184.17	185.00	7	990	0.71%
2022/10/28	13	182.77	0	0.00	181.00	13	1,025	1.27%
2022/10/26	11	183.59	0	0.00	182.00	11	1,034	1.06%
2022/10/25	0	186.50	0	0.00	183.00	0	1,045	0.00%
2022/10/24	1	188.00	1.2	186.79	186.50	-0.2	1,052	-0.02%
2022/10/21	4	185.63	0	0.00	184.00	4	1,058	0.38%
2022/10/20	1	183.02	2	192.00	192.00	-1	1,062	-0.09%
2022/10/19	1	187.50	0	0.00	186.50	1	1,069	0.09%
2022/10/18	3	187.00	3.1	189.65	189.00	-0.1	1,075	-0.01%
2022/10/17	2	184.75	3	183.67	186.50	-1	1,093	-0.09%
2022/10/14	1.6	188.23	15.1	187.50	187.50	-13.5	1,112	-1.21%
2022/10/13	36.3	184.29	3	184.83	179.00	33.3	1,145	2.90%
2022/10/12	1	191.00	3	193.00	191.00	-2	1,157	-0.17%
2022/10/11	2	188.76	3	189.33	188.50	-1	1,176	-0.08%
2022/10/07	1.5	201.83	3.1	199.24	195.50	-1.6	1,205	-0.13%
2022/10/06	0	0.00	1	195.50	195.50	-1	1,238	-0.08%
2022/10/05	5	196.50	8	198.00	194.00	-3	1,284	-0.23%
2022/10/04	5.1	193.60	2	193.75	196.00	3.1	1,297	0.24%
2022/10/03	2.1	192.43	2	191.50	189.00	0.1	1,307	0.00%
2022/09/30	3.1	187.45	1	187.00	190.50	2.1	1,340	0.16%
2022/09/29	0	0.00	2.1	189.98	189.50	-2.1	1,360	-0.15%
2022/09/28	8.3	187.95	8	186.56	185.50	0.3	1,375	0.02%
2022/09/27	6.1	191.68	7	191.93	194.00	-0.9	1,376	-0.07%
2022/09/26	10.2	194.79	5	194.80	192.00	5.2	1,379	0.37%
2022/09/23	5.1	201.81	4	205.63	201.50	1.1	1,388	0.08%
2022/09/22	7	198.93	5.1	201.74	203.50	1.9	1,432	0.13%
2022/09/21	7.1	202.44	1	203.00	202.50	6.1	1,451	0.42%
2022/09/20	0	0.00	7	206.36	206.00	-7	1,453	-0.48%
2022/09/19	1	202.50	8	203.25	203.00	-7	1,463	-0.48%
2022/09/16	8	203.25	0	0.00	203.50	8	1,473	0.54%
2022/09/15	8	208.88	6	208.08	206.00	2	1,478	0.14%
2022/09/14	2	203.00	1	205.10	210.00	1	1,474	0.07%
2022/09/13	6.2	210.12	1	209.50	210.00	5.2	1,472	0.35%
2022/09/12	42	209.43	11.2	209.39	210.00	30.8	1,469	2.10%
2022/09/08	0.7	201.50	4.1	199.05	202.50	-3.4	1,461	-0.23%
2022/09/07	24.1	199.21	35	196.30	196.00	-10.9	1,451	-0.75%
2022/09/06	65.1	213.39	5.1	213.49	213.50	60	1,409	4.26%
2022/09/05	10.1	212.86	46	213.71	212.00	-36	1,415	-2.54%
2022/09/02	1	220.50	1	219.99	217.50	0	1,421	0.00%
2022/09/01	50	219.68	1.2	219.13	218.50	48.8	1,440	3.39%
2022/08/31	11	220.05	13	220.50	221.00	-2	1,450	-0.14%
2022/08/30	31	217.58	31.1	217.02	218.00	0	1,454	0.00%
2022/08/29	17.4	216.60	114.4	216.07	215.00	-96.9	1,446	-6.70%	大賣/
2022/08/26	11.2	230.10	4	230.88	229.00	7.2	1,428	0.50%
2022/08/25	9	232.72	28	232.66	232.50	-19	1,414	-1.34%
2022/08/24	4	230.63	8.2	231.37	232.50	-4.2	1,396	-0.30%
2022/08/23	10	228.25	2	230.25	227.00	8	1,373	0.58%
2022/08/22	10	228.45	5.3	229.22	229.00	4.8	1,361	0.35%
2022/08/19	10.1	228.85	3	229.00	228.00	7.1	1,354	0.52%
2022/08/18	2.1	228.81	2.1	229.24	230.00	0.1	1,342	0.00%
2022/08/17	2	227.05	1.2	227.21	228.00	0.8	1,340	0.06%
2022/08/16	3	232.00	3	230.67	230.50	0	1,329	0.00%
2022/08/15	7.6	228.77	5.1	229.24	228.50	2.5	1,316	0.19%
2022/08/12	44.5	233.87	61.6	233.65	230.50	-17.1	1,297	-1.32%
2022/08/11	38.2	243.57	23	241.49	242.50	15.2	1,249	1.21%
2022/08/10	2.4	235.77	13.7	236.30	238.00	-11.4	1,213	-0.94%
2022/08/09	4.3	232.86	46.7	234.25	235.00	-42.4	1,191	-3.56%
2022/08/08	107.2	232.26	14	232.14	234.50	93.2	1,175	7.92%	大買/
2022/08/05	31.5	230.43	63.9	228.88	232.00	-32.4	1,137	-2.85%
2022/08/04	16.5	218.42	37.2	216.34	221.00	-20.7	1,079	-1.92%
2022/08/03	9	212.39	4.1	213.12	212.50	5	1,041	0.48%
2022/08/02	13.1	212.99	2.1	213.00	212.50	11.1	1,032	1.07%
2022/08/01	9.1	215.62	10.1	217.46	216.50	-1.1	1,027	-0.10%
2022/07/29	8.3	215.15	20.1	215.03	215.00	-11.8	1,018	-1.16%
2022/07/28	12.1	220.63	13	222.19	218.50	-1	1,010	-0.09%
2022/07/27	2	221.00	1	220.00	221.00	1	1,001	0.10%
2022/07/26	11.3	219.65	11.1	220.28	217.50	0.2	991	0.02%
2022/07/25	0.1	223.00	12	223.92	222.50	-12	978	-1.22%
2022/07/22	7	223.57	14.1	225.43	223.50	-7.1	970	-0.73%
2022/07/21	12.1	222.75	4	223.13	222.00	8.1	961	0.84%
2022/07/20	10.1	225.93	27.3	225.49	225.00	-17.2	949	-1.81%
2022/07/19	6.1	223.23	2	223.00	223.50	4.1	934	0.44%
2022/07/18	8	223.00	11.1	223.45	222.00	-3	916	-0.33%
2022/07/15	19.1	223.29	13	221.62	222.00	6.1	916	0.66%
2022/07/14	56.2	218.79	22.3	220.22	222.50	33.9	917	3.69%
2022/07/13	39.1	215.55	7.1	210.83	216.50	32.1	895	3.58%
2022/07/12	7.2	202.90	2	201.50	202.00	5.2	864	0.60%
2022/07/11	1.2	202.88	4.2	204.31	206.50	-3	854	-0.35%
2022/07/08	12.1	200.41	12	200.25	201.50	0.1	847	0.01%
2022/07/07	7.2	206.13	1	207.50	203.50	6.2	816	0.76%
2022/07/06	2.1	212.43	5	211.80	212.50	-2.9	800	-0.36%
2022/07/05	3	206.83	1	208.50	211.00	2	786	0.25%
2022/07/04	9	204.22	0.1	203.50	203.50	8.9	774	1.15%
2022/07/01	69.1	206.04	58	211.67	203.50	11.1	774	1.44%
2022/06/30	23.2	218.48	19	218.76	214.00	4.2	752	0.56%
2022/06/29	22	216.45	10.2	218.26	216.00	11.8	707	1.66%
2022/06/28	5	211.80	3	213.33	211.00	2	686	0.29%
2022/06/27	2	211.50	2	210.75	212.00	0	690	0.00%
2022/06/24	8	205.50	13	206.46	203.00	-5	678	-0.74%
2022/06/23	4.1	200.98	1	200.50	199.50	3.1	684	0.45%
2022/06/22	2	196.75	6	199.08	195.50	-4	683	-0.59%
2022/06/21	1	201.50	1	200.00	202.00	0	687	0.00%
2022/06/20	6	199.50	12	198.17	196.50	-6	699	-0.86%
2022/06/17	1.1	200.48	12.1	201.78	200.50	-11	705	-1.57%
2022/06/16	10	204.05	5	204.00	204.00	5	709	0.70%
2022/06/15	1.1	211.55	27.1	210.56	208.50	-26	709	-3.66%
2022/06/14	13	209.96	17	209.56	212.00	-4	717	-0.56%
2022/06/13	25.1	217.86	7.8	219.12	215.50	17.3	717	2.41%
2022/06/10	10	221.85	5.5	224.46	227.00	4.5	708	0.64%
2022/06/09	3	222.00	12.1	220.92	222.50	-9.1	695	-1.31%
2022/06/08	6.2	219.39	22	219.09	216.50	-15.8	694	-2.27%
2022/06/07	3.1	215.65	3	215.67	215.00	0.1	754	0.01%
2022/06/06	16.3	216.35	8	216.38	215.50	8.2	753	1.09%
2022/06/02	2	208.50	0	0.00	210.00	2	746	0.27%
2022/06/01	4	209.25	0	0.00	208.50	4	763	0.52%
2022/05/31	1	209.00	3.1	209.18	208.50	-2.1	765	-0.27%
2022/05/30	12	207.25	1.1	207.05	207.50	10.9	775	1.41%
2022/05/26	1	205.50	0	0.00	204.00	1	789	0.13%
2022/05/25	0	0.00	4	207.00	208.00	-4	818	-0.49%
2022/05/24	0	0.00	5.1	201.98	201.50	-5.1	837	-0.61%
2022/05/23	0	0.00	8	205.50	204.00	-8	850	-0.94%
2022/05/20	11	205.77	1	205.50	203.50	10	884	1.13%
2022/05/19	12	201.08	13	204.38	204.50	-1	897	-0.11%
2022/05/18	37.1	209.04	15	208.69	208.50	22.1	909	2.43%
2022/05/17	0	197.00	13	198.69	199.50	-13	888	-1.46%
2022/05/16	0	0.00	19	196.63	194.00	-19	890	-2.13%
2022/05/13	0	0.00	0.3	195.00	195.00	-0.3	906	-0.03%
2022/05/12	15	197.16	0.2	194.00	192.50	14.8	932	1.59%
2022/05/10	11.1	193.59	5.1	190.86	196.00	6	1,028	0.58%
2022/05/09	2	192.25	6	190.42	190.00	-4	1,066	-0.38%
2022/05/06	10	195.50	13	195.92	196.50	-3	1,070	-0.28%
2022/05/05	0	0.00	3	202.00	199.50	-3	1,077	-0.28%
2022/05/04	2	198.00	0	0.00	198.50	2	1,090	0.18%
2022/05/03	5	197.70	0	0.00	197.50	5	1,111	0.45%
2022/04/29	2	202.00	5	198.40	198.00	-3	1,140	-0.26%
2022/04/28	5	199.50	1	200.00	199.00	4	1,157	0.35%
2022/04/27	4.2	196.29	7	195.79	199.50	-2.8	1,161	-0.24%
2022/04/26	5	199.50	43.1	200.62	203.00	-38.1	1,166	-3.27%
2022/04/25	7.5	200.74	11.1	205.46	198.50	-3.6	1,165	-0.30%
2022/04/22	1.2	215.33	26.8	215.18	215.50	-25.6	1,151	-2.23%
2022/04/21	45.1	219.24	4.2	218.10	217.00	40.9	1,156	3.54%
2022/04/20	28.4	215.87	5.3	215.11	219.00	23.1	1,147	2.01%
2022/04/19	50	210.18	2	208.52	209.00	48	1,147	4.18%
2022/04/18	33	204.09	9.5	202.66	204.50	23.5	1,157	2.03%
2022/04/15	6.7	202.72	19.1	200.08	200.00	-12.3	1,199	-1.03%
2022/04/14	26.4	203.47	8.1	203.25	202.50	18.3	1,306	1.40%
2022/04/13	4	200.63	0	0.00	200.50	4	1,559	0.26%
2022/04/12	1.1	199.14	7	200.50	199.00	-6	1,835	-0.32%
2022/04/11	7	198.07	1	198.00	195.50	6	1,907	0.31%
2022/04/08	1	199.50	6	199.50	202.00	-5	1,942	-0.26%
2022/04/07	1	199.50	4.1	201.12	199.50	-3.1	1,966	-0.16%
2022/04/06	2	200.50	1	203.00	202.00	1	1,968	0.05%
2022/04/01	3	200.67	2	198.50	203.00	1	1,973	0.05%
2022/03/31	0.1	202.00	2	201.50	202.00	-1.9	1,983	-0.10%
2022/03/30	4	202.38	0.2	201.00	202.50	3.8	1,992	0.19%
2022/03/29	13.2	200.20	12	200.83	199.50	1.2	2,000	0.06%
2022/03/28	16	196.47	11	198.14	200.50	5	2,022	0.25%
2022/03/25	7	203.71	35.1	203.23	203.00	-28.1	2,069	-1.36%
2022/03/24	1.2	204.57	15	204.37	204.50	-13.9	2,072	-0.67%
2022/03/23	7	204.14	89.1	205.94	204.50	-82.1	2,094	-3.92%
2022/03/22	136.1	204.58	303.2	204.24	202.50	-167.1	2,106	-7.93%	大買/大賣/鉅額交易
2022/03/21	1	201.50	50	200.73	201.50	-49	2,105	-2.33%
2022/03/18	50.2	195.89	31	198.79	199.00	19.2	2,104	0.91%
2022/03/17	102	196.07	13.1	195.70	197.00	89	2,114	4.21%	大買/
2022/03/16	178	189.88	57	189.32	190.00	121	2,150	5.63%	大買/鉅額交易
2022/03/15	2	189.00	124	189.39	189.50	-122	2,153	-5.67%	大賣/鉅額交易
2022/03/14	6	192.75	2	193.75	192.50	4	2,170	0.18%
2022/03/11	5.1	193.00	2.1	196.50	192.50	3	2,198	0.14%
2022/03/10	646	195.40	641	194.32	192.00	5	2,203	0.23%	大買/大賣/
2022/03/09	29	190.40	10.2	191.03	191.00	18.8	2,165	0.87%
2022/03/08	76.2	190.06	8.1	194.41	189.00	68.1	2,222	3.07%
2022/03/07	46.5	193.74	93	193.32	192.50	-46.5	2,279	-2.04%
2022/03/04	19	203.53	6.6	203.85	203.00	12.4	2,391	0.52%
2022/03/03	270	209.06	266	209.05	206.50	4	2,460	0.16%	大買/大賣/
2022/03/02	1.1	206.99	1	207.00	207.00	0.1	2,486	0.00%
2022/03/01	1.2	206.17	139	207.30	208.00	-137.9	2,518	-5.47%	大賣/鉅額交易
2022/02/25	471	203.34	408	204.03	202.00	63	2,521	2.50%	大買/大賣/
2022/02/24	132.2	196.00	2	200.50	196.50	130.2	2,495	5.22%	大買/鉅額交易
2022/02/23	33	205.29	50	204.88	202.50	-17	2,476	-0.69%
2022/02/22	13.4	202.73	3	200.83	202.00	10.4	2,462	0.42%
2022/02/21	45	212.40	51	212.15	210.50	-6	2,433	-0.25%
2022/02/18	173.2	213.76	129	213.86	212.00	44.2	2,451	1.80%	大買/大賣/
2022/02/17	211.4	214.23	216.1	212.40	212.50	-4.7	2,438	-0.19%	大買/大賣/
2022/02/16	33	215.20	51	216.89	216.50	-18	2,445	-0.74%
2022/02/15	111.8	215.93	290	214.91	211.50	-178.2	2,464	-7.23%	大買/大賣/鉅額交易
2022/02/14	115	216.24	233	215.25	213.50	-118	2,479	-4.76%	大買/大賣/鉅額交易
2022/02/11	779	228.98	845	228.60	222.50	-66	2,490	-2.65%	大買/大賣/
2022/02/10	579	225.50	575	225.97	226.50	4	2,439	0.16%	大買/大賣/
2022/02/09	546	226.70	543	227.24	227.50	3	2,422	0.12%	大買/大賣/
2022/02/07	26.1	213.82	44	215.24	217.00	-17.9	2,499	-0.72%
2022/01/26	10.2	212.86	5	213.40	211.00	5.1	2,523	0.20%
2022/01/25	125.1	213.14	30	212.50	212.50	95.1	2,519	3.78%	大買/
2022/01/24	315.4	222.70	243	223.57	222.50	72.4	2,508	2.89%	大買/大賣/
2022/01/21	3.2	224.07	19.9	223.46	225.00	-16.7	2,478	-0.67%
2022/01/20	24.2	227.09	31	229.27	229.00	-6.9	2,459	-0.28%
2022/01/19	27.2	226.25	7	228.07	226.00	20.2	2,453	0.82%
2022/01/18	1.1	231.64	2	234.50	232.00	-0.9	2,439	-0.04%
2022/01/17	18	233.64	7.1	233.73	235.00	10.9	2,431	0.45%
2022/01/14	7.1	228.25	10.2	230.85	229.00	-3	2,421	-0.12%
2022/01/13	6.2	231.51	4	231.88	230.50	2.2	2,408	0.09%
2022/01/12	89	235.07	21	235.21	234.00	68	2,400	2.83%
2022/01/11	18.2	242.27	14.1	238.41	237.50	4.1	2,371	0.17%
2022/01/10	54.3	242.51	68.1	245.22	247.50	-13.8	2,338	-0.59%
2022/01/07	228.5	248.16	32.2	249.73	244.00	196.3	2,297	8.54%	大買/鉅額交易
2022/01/06	155.4	265.57	108.5	265.79	258.00	46.9	2,182	2.15%	大買/大賣/
2022/01/05	69.5	272.53	80.6	274.59	276.00	-11.1	1,921	-0.58%
2022/01/04	30.8	245.59	63.1	247.19	251.00	-32.3	1,646	-1.96%
2022/01/03	82	241.43	69.1	242.53	244.00	12.9	1,570	0.82%
2021/12/30	6.1	236.52	12.4	236.44	236.50	-6.3	1,531	-0.41%
2021/12/29	2	229.00	2	229.50	228.50	0	1,510	0.00%
2021/12/28	7.3	225.18	1	227.50	224.00	6.3	1,501	0.42%
2021/12/27	6.2	229.11	11	229.05	227.50	-4.8	1,494	-0.32%
2021/12/24	7.1	228.21	5	229.21	225.00	2	1,485	0.14%
2021/12/23	5	222.10	2	224.25	225.00	3	1,475	0.20%
2021/12/22	19.1	222.56	58	223.70	224.00	-38.9	1,459	-2.66%
2021/12/21	17.1	222.73	23	226.29	227.00	-5.9	1,434	-0.41%
2021/12/20	3	242.17	3	240.32	236.50	0	1,371	0.00%
2021/12/17	25.1	234.86	65.5	239.06	240.50	-40.5	1,362	-2.97%
2021/12/16	20.2	237.81	9	238.44	238.50	11.2	1,331	0.84%
2021/12/15	6.3	229.54	11	230.18	226.50	-4.8	1,304	-0.36%
2021/12/14	3	230.50	3	232.33	233.00	0	1,291	0.00%
2021/12/13	4	235.25	8	239.36	234.00	-4	1,285	-0.31%
2021/12/10	92	244.13	38.1	244.62	240.50	53.9	1,270	4.24%
2021/12/09	8.1	241.12	10	240.90	239.00	-1.9	1,221	-0.16%
2021/12/08	49	242.33	19.1	241.37	238.50	29.9	1,204	2.48%
2021/12/07	103.1	237.47	19	236.66	237.00	84.1	1,174	7.16%	大買/
2021/12/06	4.3	228.59	34	229.49	229.00	-29.7	1,137	-2.61%
2021/12/03	19.1	234.90	96	234.36	232.00	-76.9	1,120	-6.86%
2021/12/02	38.3	242.56	66.4	241.20	238.00	-28.1	1,086	-2.58%
2021/12/01	65.2	244.99	100.1	242.76	241.50	-34.9	1,027	-3.39%
2021/11/30	154.2	244.68	72.2	245.74	244.00	82.1	957	8.57%	大買/
2021/11/29	108	232.25	50.1	231.08	235.00	57.9	827	7.00%	大買/
2021/11/26	18	227.83	17	225.79	221.50	1	754	0.13%
2021/11/25	161.1	221.68	60	221.66	225.50	101.1	714	14.14%	大買/鉅額交易
2021/11/24	63.1	217.45	22	213.14	215.50	41.1	680	6.04%
2021/11/23	3	212.67	5	211.00	212.00	-2	662	-0.30%
2021/11/22	36.1	216.98	3	216.83	216.00	33.1	656	5.04%
2021/11/19	2	213.25	0.4	214.00	213.00	1.6	651	0.25%
2021/11/18	2	213.00	9	214.33	213.50	-7	648	-1.08%
2021/11/17	7	216.64	6.1	219.17	213.50	0.9	641	0.14%
2021/11/16	2	225.00	9.3	226.51	225.50	-7.3	606	-1.20%
2021/11/15	7	228.14	14.3	230.95	230.00	-7.3	596	-1.23%
2021/11/12	18.1	227.80	20	224.93	226.50	-2	574	-0.34%
2021/11/11	40	229.66	36	230.40	226.50	4	546	0.73%
2021/11/10	6	222.00	14.1	224.44	225.00	-8.1	518	-1.56%
2021/11/09	2	218.25	31.1	217.68	219.00	-29.1	485	-5.99%
2021/11/08	4	220.75	9.1	218.55	218.50	-5.1	476	-1.06%
2021/11/05	69.2	221.35	40	220.39	217.50	29.2	463	6.30%
2021/11/04	78	215.88	82.1	217.80	219.00	-4.1	406	-1.00%
2021/11/03	20	200.70	78.6	208.42	212.00	-58.6	337	-17.35%
2021/11/02	16	194.19	5.1	194.68	193.00	10.9	303	3.59%
2021/11/01	85	192.16	2.1	190.78	191.50	82.9	294	28.13%
2021/10/29	1	184.50	4	184.00	184.00	-3	288	-1.04%
2021/10/28	1	185.50	2	185.50	185.00	-1	291	-0.34%
2021/10/27	1.2	185.02	3.1	183.52	185.00	-1.9	291	-0.64%
2021/10/26	11	186.91	5.1	185.61	185.00	6	291	2.04%
2021/10/25	0	181.00	2	183.25	183.50	-2	290	-0.68%
2021/10/22	0	0.00	1	182.00	181.00	-1	293	-0.34%
2021/10/21	1	179.00	1	180.00	178.50	0	298	0.00%
2021/10/20	2.2	178.19	0	0.00	178.00	2.2	299	0.72%
2021/10/19	2	181.25	1	181.51	181.50	1	294	0.33%
2021/10/18	3	183.00	3.4	184.07	181.50	-0.4	291	-0.13%
2021/10/15	15	186.87	0.1	188.10	185.50	14.9	293	5.07%
2021/10/14	0	178.00	0	0.00	180.00	0	281	0.00%
2021/10/13	8.4	179.30	1	180.00	178.00	7.4	283	2.61%
2021/10/12	1.1	178.12	2	179.00	178.00	-0.9	285	-0.32%
2021/10/08	3.1	179.87	2	180.99	181.50	1.1	286	0.37%
2021/10/07	5	178.90	0	0.00	178.00	5	285	1.75%
2021/10/06	3.2	177.50	0	0.00	176.00	3.2	291	1.10%
2021/10/05	1.1	181.08	1	180.00	181.50	0.1	295	0.03%
2021/10/04	2.1	185.00	2.1	187.19	184.50	0	302	0.00%
2021/10/01	3.1	187.05	1	190.50	185.50	2.1	309	0.68%
2021/09/30	1	193.00	1	191.51	192.50	0	320	0.00%
2021/09/29	10	192.00	1.2	192.04	192.00	8.8	321	2.74%
2021/09/28	0.1	197.00	0	0.00	195.50	0.1	325	0.03%
2021/09/27	0	0.00	5.1	198.06	197.50	-5.1	327	-1.56%
2021/09/24	0.1	199.00	4.1	197.93	199.50	-4	331	-1.21%
2021/09/23	1	193.50	7	195.14	193.50	-6	331	-1.81%
2021/09/22	6	191.33	2.1	190.54	193.00	3.9	334	1.16%
2021/09/17	5	191.90	2	189.50	192.00	3	336	0.89%
2021/09/16	3	187.50	1	188.50	188.50	2	338	0.59%
2021/09/15	0	188.67	1	189.00	189.00	-1	339	-0.29%
2021/09/14	1.1	190.09	1	190.00	190.00	0.1	345	0.03%
2021/09/13	0	0.00	4	191.88	191.00	-4	350	-1.14%
2021/09/10	1	192.00	0	0.00	192.50	1	354	0.28%
2021/09/08	2.1	189.90	5	188.40	187.50	-2.9	358	-0.81%
2021/09/07	0	0.00	2	193.00	193.50	-2	363	-0.55%
2021/09/06	4.2	196.38	2	196.25	194.50	2.2	366	0.59%
2021/09/02	3.1	198.06	1	200.50	197.50	2.1	382	0.55%
2021/09/01	1	199.00	1	199.50	199.50	0	386	0.00%
2021/08/31	0.2	196.50	0	0.00	195.50	0.2	391	0.05%
2021/08/30	1	196.50	0	0.00	196.50	1	392	0.25%
2021/08/27	1	198.00	0.1	199.50	198.50	0.9	391	0.24%
2021/08/26	3	203.33	0	0.00	199.50	3	393	0.76%
2021/08/25	1	202.00	0	204.00	203.00	1	394	0.24%
2021/08/24	4.1	199.76	1	199.02	199.00	3.1	395	0.78%
2021/08/23	1	199.00	13.1	199.51	200.00	-12.1	404	-2.98%
2021/08/20	0	0.00	10	195.50	196.00	-10	410	-2.44%
2021/08/19	2	198.50	18	197.00	197.00	-16	421	-3.79%
2021/08/18	30	197.73	2	199.00	203.00	28	428	6.54%
2021/08/17	11	201.27	1	201.00	199.00	10	442	2.26%
2021/08/16	1.1	200.00	0	0.00	200.50	1.1	455	0.24%
2021/08/13	2	207.00	33	208.32	207.00	-31	453	-6.83%
2021/08/12	40	214.79	58	212.90	212.50	-18	454	-3.96%
2021/08/11	1	210.50	1.4	209.27	209.50	-0.4	457	-0.08%
2021/08/10	0	0.00	5	215.60	215.00	-5	458	-1.09%
2021/08/09	0	0.00	11	220.05	219.00	-11	471	-2.33%
2021/08/06	1	222.50	6	222.50	222.50	-5	481	-1.04%
2021/08/05	0	0.00	1	225.00	225.00	-1	502	-0.20%
2021/08/04	12	227.63	0	0.00	226.50	12	523	2.29%
2021/08/03	1.5	223.50	0	0.00	227.00	1.5	533	0.28%
2021/07/30	2.3	223.67	0	0.00	224.00	2.3	538	0.42%
2021/07/29	1	224.00	0	0.00	226.00	1	542	0.18%
2021/07/28	0	0.00	1	220.00	226.00	-1	548	-0.18%
2021/07/27	0	0.00	2.1	226.34	227.00	-2.1	557	-0.37%
2021/07/26	0	226.50	0.1	227.00	228.00	0	562	0.00%
2021/07/22	2.3	225.39	0	0.00	224.00	2.3	562	0.40%
2021/07/21	0.1	222.00	0	0.00	222.00	0.1	566	0.02%
2021/07/20	2	224.75	0	225.50	224.00	2	567	0.35%
2021/07/19	0	0.00	2.2	229.73	228.50	-2.2	569	-0.39%
2021/07/16	1	235.50	0	0.00	233.00	1	578	0.17%
2021/07/15	0	0.00	2	234.50	236.00	-2	583	-0.34%
2021/07/14	0	0.00	1	232.50	233.50	-1	581	-0.17%
2021/07/13	3	237.17	6	235.92	234.50	-3	581	-0.52%
2021/07/12	35	233.19	21	232.19	234.00	14	575	2.43%
2021/07/09	16.2	230.16	2	230.25	230.00	14.2	567	2.49%
2021/07/08	16	225.34	34	225.97	229.50	-18	570	-3.15%
2021/07/07	24.1	226.85	1.2	224.86	223.50	22.9	569	4.03%
2021/07/06	0	217.00	0	0.00	218.50	0	561	0.00%
2021/07/05	1	219.00	2	216.00	218.00	-1	571	-0.17%
2021/07/02	0.1	215.50	3	215.50	215.00	-2.9	574	-0.51%
2021/07/01	0.1	217.50	0	0.00	217.50	0.1	578	0.02%
2021/06/30	3	218.00	1	217.50	219.00	2	581	0.34%
2021/06/29	0.1	216.00	0.1	215.50	216.00	0.1	582	0.01%
2021/06/28	1	216.00	2	216.25	215.50	-1	593	-0.17%
2021/06/25	0	0.00	1	218.00	216.50	-1	620	-0.16%
2021/06/24	10	216.50	0	0.00	217.50	10	624	1.60%
2021/06/23	1	213.00	3	214.00	214.50	-2	626	-0.32%
2021/06/22	2	213.00	9	212.89	211.00	-7	635	-1.10%
2021/06/21	2	210.00	2	210.75	211.00	0	637	0.00%
2021/06/18	6	215.92	1	216.00	215.50	5	653	0.77%
2021/06/17	0	0.00	1	216.52	216.50	-1	658	-0.16%
2021/06/16	22	215.64	3	215.00	213.50	19	657	2.89%
2021/06/15	2.1	212.78	0	0.00	213.50	2.1	656	0.31%
2021/06/11	1	216.00	1	214.50	213.50	0	671	0.00%
2021/06/10	3.1	214.25	59	214.64	217.50	-55.9	674	-8.30%
2021/06/09	3	207.83	1	209.00	207.50	2	661	0.30%
2021/06/08	0	0.00	0.1	205.56	205.00	-0.1	660	-0.01%
2021/06/07	0	0.00	0.2	202.75	203.50	-0.2	663	-0.03%
2021/06/04	0	0.00	1	206.50	206.50	-1	666	-0.15%
2021/06/03	0	0.00	2	207.50	207.00	-2	680	-0.29%
2021/06/02	0	0.00	1	207.00	207.00	-1	693	-0.14%
2021/06/01	1	210.00	0	0.00	210.50	1	699	0.14%
2021/05/31	1	210.00	2	212.75	210.00	-1	711	-0.14%
2021/05/28	15.1	208.41	12	209.08	209.00	3.1	712	0.43%
2021/05/27	15	210.67	1	210.00	207.00	14	716	1.95%
2021/05/26	3.1	205.03	4	205.88	206.00	-0.9	717	-0.13%
2021/05/25	39.1	209.24	21.2	204.51	205.50	17.9	727	2.46%
2021/05/24	31	195.27	4	194.13	197.50	27	735	3.67%
2021/05/21	6	191.08	1	191.50	190.00	5	731	0.68%
2021/05/20	1	189.00	0	0.00	189.00	1	736	0.14%
2021/05/19	4	188.88	1	190.50	191.50	3	744	0.40%
2021/05/18	1	188.97	22.1	189.63	192.50	-21	746	-2.82%
2021/05/17	28.1	184.26	8	183.44	181.00	20.1	753	2.67%
2021/05/14	2	195.47	2	192.75	192.00	0	750	0.00%
2021/05/13	2.1	184.79	0.4	182.92	184.50	1.6	752	0.22%
2021/05/12	2.7	187.27	12.8	197.07	189.00	-10.1	748	-1.34%
2021/05/11	3.5	208.02	4	206.00	201.50	-0.5	734	-0.07%
2021/05/10	3.1	219.30	2	219.75	215.00	1.1	738	0.15%
2021/05/07	4.1	219.66	12	218.75	221.00	-7.9	781	-1.01%
2021/05/06	14	214.04	2	212.75	213.50	12	813	1.48%
2021/05/05	1	210.06	2.3	209.58	210.00	-1.3	874	-0.15%
2021/05/04	2	212.05	3.1	214.89	213.50	-1.1	895	-0.12%
2021/05/03	4	229.24	4	224.50	222.50	0	913	0.00%
2021/04/29	1	233.00	0	231.50	232.50	1	968	0.10%
2021/04/28	1	232.00	6	232.00	231.50	-5	1,027	-0.49%
2021/04/27	0	0.00	10	234.00	234.00	-10	1,150	-0.87%
2021/04/26	9.1	230.67	2	231.50	230.50	7.1	1,183	0.60%
2021/04/23	3	230.67	3.1	231.18	232.00	0	1,258	0.00%
2021/04/22	3.3	232.09	3	232.67	232.00	0.3	1,375	0.02%
2021/04/21	3	236.00	4	236.38	235.50	-1	1,505	-0.07%
2021/04/20	2	242.75	0	0.00	240.50	2	1,509	0.13%
2021/04/19	2.1	240.95	5.6	239.56	240.50	-3.5	1,525	-0.23%
2021/04/16	1	239.98	6	239.92	239.00	-5	1,537	-0.32%
2021/04/15	5.1	237.71	0	0.00	237.50	5.1	1,556	0.33%
2021/04/14	2.3	234.13	46	235.59	235.00	-43.7	1,571	-2.78%
2021/04/13	1	244.00	2.2	244.91	240.00	-1.2	1,585	-0.08%
2021/04/12	6.9	246.39	40	245.48	244.00	-33.1	1,612	-2.05%
2021/04/09	7.1	243.23	66	243.59	242.50	-58.9	1,638	-3.59%
2021/04/08	5	246.10	12	245.63	247.00	-7	1,635	-0.43%
2021/04/07	2	242.25	5	242.90	244.50	-3	1,632	-0.18%
2021/04/06	0	0.00	10	243.00	244.50	-10	1,633	-0.61%
2021/04/01	11	240.59	0.6	241.16	240.50	10.4	1,634	0.64%
2021/03/31	6	244.00	2	243.50	242.50	4	1,647	0.24%
2021/03/30	6	252.92	9	252.44	249.00	-3	1,648	-0.18%
2021/03/29	1	248.50	2	248.00	247.00	-1	1,629	-0.06%
2021/03/26	24.1	246.50	1	245.50	245.50	23.1	1,639	1.41%
2021/03/25	2	243.25	24	244.54	244.50	-22	1,646	-1.34%
2021/03/24	13	241.00	0	0.00	239.00	13	1,646	0.79%
2021/03/23	100	245.79	57	246.08	242.50	43	1,661	2.59%
2021/03/22	2	239.00	2	239.50	239.00	0	1,662	0.00%
2021/03/19	2	238.50	1	239.00	238.00	1	1,683	0.06%
2021/03/18	3	242.17	2.2	241.54	241.00	0.8	1,700	0.05%
2021/03/17	7	241.29	6	240.42	240.00	1	1,732	0.06%
2021/03/16	10	236.20	1	239.00	236.00	9	1,756	0.51%
2021/03/15	10	236.50	6	237.58	238.50	4	1,838	0.22%
2021/03/12	11	238.18	1	237.00	237.50	10	1,910	0.52%
2021/03/11	9.1	237.00	3.1	236.02	238.00	6	1,917	0.31%
2021/03/10	2	230.75	2	231.50	230.50	0	1,915	0.00%
2021/03/09	80	229.09	116.1	229.47	230.00	-36.1	1,929	-1.87%	大賣/
2021/03/08	1.1	239.68	52	233.93	233.50	-50.9	1,949	-2.61%
2021/03/05	3	239.50	1	239.00	239.00	2	1,942	0.10%
2021/03/04	13	244.35	5	245.50	243.50	8	1,945	0.41%
2021/03/03	34.5	248.49	1	244.00	250.00	33.5	1,933	1.73%
2021/03/02	3.2	249.25	4.8	249.20	248.00	-1.6	1,936	-0.08%
2021/02/26	6	252.50	25	252.50	252.50	-19	1,950	-0.97%
2021/02/25	19.2	258.73	3	258.33	257.00	16.2	1,946	0.83%
2021/02/24	26.3	262.20	7	263.57	259.50	19.3	1,933	1.00%
2021/02/23	8.1	259.06	1.1	259.37	259.50	7	1,915	0.37%
2021/02/22	3.1	260.11	4	259.63	259.00	-0.9	1,912	-0.05%
2021/02/19	6.3	256.70	1.1	257.85	259.50	5.2	1,911	0.27%
2021/02/18	2.1	253.29	0	0.00	254.00	2.1	1,907	0.11%
2021/02/17	4	254.25	5	253.40	253.00	-1	1,903	-0.05%
2021/02/05	1	257.00	4	256.88	256.50	-3	1,897	-0.16%
2021/02/04	3	257.00	3	258.50	256.50	0	1,925	0.00%
2021/02/03	2	267.25	27.1	263.69	260.50	-25.1	1,938	-1.30%
2021/02/02	1	260.50	1	261.00	264.00	0	1,943	0.00%
2021/02/01	8.1	259.01	3	257.51	258.50	5.1	1,943	0.26%
2021/01/29	12	268.58	2	260.25	260.00	10	1,932	0.52%
2021/01/28	6	269.25	7.1	268.79	268.50	-1.1	1,887	-0.06%
2021/01/27	27.1	266.47	36.2	267.85	269.00	-9.1	1,853	-0.49%
2021/01/26	4.2	257.55	3.1	255.48	258.50	1.1	1,792	0.06%
2021/01/25	11	260.86	5	261.10	261.00	6	1,766	0.34%
2021/01/22	38	267.01	18	268.47	266.50	20	1,738	1.15%
2021/01/21	14.1	266.62	15.5	266.23	260.50	-1.4	1,677	-0.08%
2021/01/20	43.1	276.22	40.3	273.53	265.00	2.8	1,623	0.17%
2021/01/19	13	268.50	5.2	270.14	267.50	7.8	1,503	0.52%
2021/01/18	27.6	270.07	19	272.39	266.50	8.6	1,466	0.58%
2021/01/15	66.8	271.42	31.1	268.90	265.00	35.7	1,384	2.58%
2021/01/14	29.1	263.60	53.6	268.24	273.50	-24.6	1,272	-1.93%
2021/01/13	2.1	250.24	4	250.63	249.00	-1.9	1,145	-0.17%
2021/01/12	5.1	248.98	1	247.50	247.50	4.1	1,143	0.35%
2021/01/11	2	248.75	15	250.40	252.00	-13	1,141	-1.14%
2021/01/08	4	246.03	40	245.86	245.00	-36	1,132	-3.17%
2021/01/07	4	250.63	1	254.50	250.00	3	1,118	0.27%
2021/01/06	6	253.50	9.1	255.47	252.00	-3.1	1,103	-0.28%
2021/01/05	7.1	257.30	13	258.92	258.00	-5.9	1,084	-0.54%
2021/01/04	13	256.04	79.4	255.35	254.00	-66.4	1,068	-6.22%
2020/12/31	3	250.83	51	251.20	251.00	-48	1,043	-4.60%
2020/12/30	0.1	249.50	2	249.25	249.50	-1.9	1,038	-0.18%
2020/12/29	4	250.50	0	0.00	250.00	4	1,037	0.39%
2020/12/28	0	0.00	27	252.63	252.00	-27	1,037	-2.60%
2020/12/25	8	254.62	13	255.88	253.50	-5	1,029	-0.48%
2020/12/24	16	255.63	4	254.25	252.50	12	1,019	1.18%
2020/12/23	4	247.13	2	247.50	247.00	2	1,014	0.20%
2020/12/22	5	248.70	2	253.50	246.00	3	1,024	0.29%
2020/12/21	2.1	251.96	4	251.00	249.50	-2	1,027	-0.19%
2020/12/18	6	257.25	5	257.80	254.50	1	1,021	0.10%
2020/12/17	6	256.50	13.2	256.51	255.50	-7.2	1,020	-0.70%
2020/12/16	7	254.36	5.1	252.91	252.50	2	1,017	0.19%
2020/12/15	8	254.31	8	250.38	249.50	0	1,016	0.00%
2020/12/14	3	254.67	4	255.63	257.50	-1	992	-0.10%
2020/12/11	6.1	253.24	24	255.27	253.50	-17.9	982	-1.82%
2020/12/10	21.3	258.34	14.1	257.47	259.50	7.2	954	0.75%
2020/12/09	35.2	258.64	30.2	258.55	263.00	5.1	924	0.55%
2020/12/08	20.2	244.46	23.7	244.01	248.50	-3.5	846	-0.41%
2020/12/07	0	0.00	78	232.57	234.50	-78	795	-9.81%
2020/12/04	1	234.00	2.1	234.76	236.00	-1.1	817	-0.13%
2020/12/03	8.1	238.56	2.2	238.93	234.50	5.9	834	0.71%
2020/12/02	3.4	234.57	23	236.65	237.00	-19.6	828	-2.37%
2020/12/01	0.1	229.50	0	0.00	230.00	0.1	808	0.01%
2020/11/30	4	229.88	0	0.00	230.00	4	820	0.49%
2020/11/27	8.4	231.20	0	0.00	231.50	8.4	824	1.01%
2020/11/26	10.1	233.05	4	232.25	232.50	6.1	840	0.73%
2020/11/25	21	236.48	7.2	237.91	236.50	13.8	843	1.64%
2020/11/24	2.1	233.71	0	0.00	233.00	2.1	832	0.25%
2020/11/23	0	0.00	1.7	233.69	233.00	-1.7	852	-0.20%
2020/11/20	3.3	234.03	2	234.50	234.00	1.3	861	0.15%
2020/11/19	0	230.50	1	232.00	232.50	-1	865	-0.12%
2020/11/18	6	230.08	8.9	229.16	230.00	-2.9	879	-0.33%
2020/11/17	1.2	232.63	5	232.00	232.50	-3.9	903	-0.43%
2020/11/16	1	236.50	1	236.00	236.50	0	950	0.00%
2020/11/13	1.3	235.33	2	239.25	235.50	-0.7	983	-0.07%
2020/11/12	26	239.58	16	239.16	239.50	10	1,066	0.94%
2020/11/11	13	247.27	7	246.71	248.00	6	1,054	0.57%
2020/11/10	2	245.50	6.3	242.92	240.50	-4.3	1,114	-0.39%
2020/11/09	4	237.88	1	236.00	239.00	3	1,217	0.25%
2020/11/06	1	232.00	51	230.76	232.00	-50	1,218	-4.10%
2020/11/05	1	226.00	0	0.00	226.00	1	1,234	0.08%
2020/11/04	2	224.00	8	224.75	225.00	-6	1,262	-0.48%
2020/11/03	1	225.50	1	225.00	226.00	0	1,278	0.00%
2020/11/02	2.4	221.63	0	0.00	220.50	2.4	1,323	0.18%
2020/10/30	1	225.50	0	0.00	225.00	1	1,346	0.07%
2020/10/29	5	227.60	1.9	228.68	228.00	3.1	1,348	0.23%
2020/10/28	0	0.00	15	235.23	233.00	-15	1,347	-1.11%
2020/10/27	0	0.00	2	240.00	239.50	-2	1,340	-0.15%
2020/10/22	2	244.00	0	0.00	241.00	2	1,368	0.15%
2020/10/21	1	246.00	1	247.00	246.00	0	1,380	0.00%
2020/10/19	1	246.50	13	245.73	245.00	-12	1,380	-0.87%
2020/10/15	0	0.00	18	237.94	238.00	-18	1,377	-1.31%
2020/10/14	1	233.50	1	235.50	234.50	0	1,381	0.00%
2020/10/13	10.5	232.83	23.1	233.50	233.50	-12.6	1,394	-0.90%
2020/10/12	10.1	239.49	3	236.17	239.00	7.1	1,395	0.51%
2020/10/08	16	235.81	72.2	232.72	232.00	-56.2	1,399	-4.01%
2020/10/05	9	234.67	18.1	234.59	234.00	-9.1	1,474	-0.62%
2020/09/30	1	230.00	1	231.00	230.50	0	1,511	0.00%
2020/09/29	0	0.00	1	229.00	229.50	-1	1,521	-0.07%
2020/09/28	6	230.75	6	227.42	231.50	0	1,542	0.00%
2020/09/25	5	222.90	106	220.01	221.00	-101	1,553	-6.50%	大賣/鉅額交易
2020/09/24	6	224.67	60	227.88	223.50	-54	1,565	-3.45%
2020/09/23	1	235.50	1	237.50	234.50	0	1,569	0.00%
2020/09/22	4	238.13	3	240.50	236.00	1	1,618	0.06%
2020/09/21	19	237.84	13	238.19	236.00	6	1,696	0.35%
2020/09/18	8	241.88	11	239.95	243.00	-3	1,698	-0.18%
2020/09/16	1	247.50	3	248.83	247.00	-2	1,748	-0.11%
2020/09/15	3	248.33	1	247.50	247.50	2	1,799	0.11%
2020/09/14	9	244.61	6	244.83	245.00	3	1,919	0.16%
2020/09/11	6	238.83	5	240.00	238.50	1	1,958	0.05%
2020/09/10	4	246.50	5	245.90	240.50	-1	1,954	-0.05%
2020/09/09	28	248.63	4	248.38	248.00	24	1,953	1.23%
2020/09/08	12	282.25	17.2	283.40	288.00	-5.2	1,926	-0.27%
2020/09/07	3	281.17	1	279.00	280.50	2	1,913	0.10%
2020/09/04	5	278.20	12	276.79	285.00	-7	1,915	-0.37%
2020/09/03	16	284.84	114	284.82	283.00	-98	1,909	-5.13%	大賣/
2020/09/02	4	289.13	2	287.50	287.50	2	1,895	0.11%
2020/09/01	10	293.00	6	292.83	292.00	4	1,899	0.21%
2020/08/31	35	306.97	1	301.00	296.00	34	1,899	1.79%
2020/08/28	7	303.29	4	300.63	304.50	3	1,901	0.16%
2020/08/27	17	311.18	13	309.35	304.50	4	1,907	0.21%
2020/08/26	27	308.57	2	310.50	306.00	25	1,901	1.31%
2020/08/25	9	307.33	2	305.25	305.00	7	1,915	0.37%
2020/08/24	8	302.13	9	303.72	304.00	-1	1,915	-0.05%
2020/08/21	32	306.91	8	304.63	305.50	24	1,907	1.26%
2020/08/20	37	300.76	31.2	302.31	295.50	5.8	1,877	0.31%
2020/08/19	43	319.35	13.1	318.11	319.00	30	1,832	1.63%
2020/08/18	130.1	317.25	50.2	315.19	321.00	79.9	1,797	4.44%	大買/
2020/08/17	6	301.92	14	302.68	300.00	-8	1,712	-0.47%
2020/08/14	75	298.59	31	299.77	300.50	44	1,687	2.61%
2020/08/13	25	293.06	53	296.82	307.00	-28	1,608	-1.74%
2020/08/12	15	279.87	6	276.83	279.50	9	1,488	0.60%
2020/08/11	7.1	279.61	10	280.00	282.50	-2.9	1,490	-0.19%
2020/08/10	14	280.89	10.1	281.81	284.50	4	1,494	0.26%
2020/08/07	6.2	280.52	4	277.88	275.50	2.2	1,475	0.15%
2020/08/06	35.1	280.31	9	284.44	280.50	26.1	1,470	1.78%
2020/08/05	12	275.83	20	270.63	276.50	-8	1,428	-0.56%
2020/08/04	2	258.50	3	258.50	259.50	-1	1,414	-0.07%
2020/08/03	1	256.50	1	256.50	256.50	0	1,415	0.00%
2020/07/31	0	0.00	3	262.33	262.50	-3	1,422	-0.21%
2020/07/30	1	261.50	0	0.00	260.00	1	1,432	0.07%
2020/07/29	4.1	259.39	2	259.00	260.50	2.1	1,437	0.15%
2020/07/28	1	263.00	7	255.57	250.50	-6	1,445	-0.42%
2020/07/27	11	269.64	4	267.88	261.00	7	1,444	0.48%
2020/07/24	7	266.21	5	268.50	265.00	2	1,444	0.14%
2020/07/23	3	273.33	4	272.50	272.50	-1	1,450	-0.07%
2020/07/22	5.1	280.48	6.1	277.84	278.50	-1	1,450	-0.07%
2020/07/21	5.1	276.92	8	277.94	279.00	-3	1,446	-0.20%
2020/07/20	5	266.00	16	266.31	267.00	-11	1,441	-0.76%
2020/07/17	5.1	279.08	13	279.77	273.00	-7.9	1,442	-0.55%
2020/07/16	5	275.90	1	276.00	278.50	4	1,442	0.28%
2020/07/15	5	277.70	6	279.42	276.00	-1	1,440	-0.07%
2020/07/14	12	275.00	12	276.88	272.00	0	1,436	0.00%
2020/07/13	10.1	268.06	16	270.47	269.00	-6	1,422	-0.42%
2020/07/10	17	274.29	11.2	275.98	272.50	5.8	1,420	0.41%
2020/07/09	24	291.85	20	292.00	286.50	4	1,399	0.29%
2020/07/08	4	284.13	9	284.39	284.50	-5	1,371	-0.36%
2020/07/07	7	285.36	5	287.10	285.00	2	1,370	0.15%
2020/07/06	10.2	283.52	19.1	284.26	284.50	-8.9	1,364	-0.65%
2020/07/03	15	284.17	7	285.07	284.50	8	1,375	0.58%
2020/07/02	11.1	288.11	7.2	287.39	287.00	3.9	1,357	0.29%
2020/07/01	35.1	288.95	28	289.25	287.00	7.1	1,343	0.53%
2020/06/30	46.1	279.11	31	281.35	281.00	15.1	1,293	1.16%
2020/06/29	27.3	261.51	2	262.00	263.50	25.3	1,211	2.09%
2020/06/24	13.2	262.05	8	261.88	260.50	5.2	1,202	0.43%
2020/06/23	140	260.13	6.1	260.91	262.00	133.9	1,192	11.23%	大買/鉅額交易
2020/06/22	17.1	259.46	14	259.18	258.00	3.1	1,167	0.26%
2020/06/19	49	255.49	56	257.71	263.00	-7	1,118	-0.63%
2020/06/18	5	229.20	12	237.54	239.50	-7	998	-0.70%
2020/06/17	84	218.11	5	218.50	218.00	79	967	8.17%
2020/06/16	1.1	216.95	5	217.60	216.50	-3.9	1,005	-0.39%
2020/06/15	1	208.00	10	207.00	205.00	-9	1,014	-0.89%
2020/06/12	18	211.86	16	208.63	211.50	2	1,040	0.19%
2020/06/11	2	217.50	19	217.99	215.00	-17	1,062	-1.60%
2020/06/10	3.1	215.60	5	214.30	214.50	-1.9	1,066	-0.18%
2020/06/09	4	220.38	3	220.83	216.50	1	1,084	0.09%
2020/06/08	6	220.50	4	221.88	219.00	2	1,106	0.18%
2020/06/05	1	216.50	5	214.40	217.00	-4	1,098	-0.36%
2020/06/04	3	212.00	1	215.50	209.50	2	1,091	0.18%
2020/06/03	3	212.33	2.1	212.72	212.00	0.9	1,091	0.08%
2020/06/02	2.1	209.50	12	207.71	209.00	-9.9	1,097	-0.90%
2020/06/01	2	202.25	15	199.23	204.00	-13	1,086	-1.20%
2020/05/29	3	193.00	4	192.00	193.00	-1	1,062	-0.09%
2020/05/28	3.1	191.67	10	193.05	192.00	-7	1,055	-0.66%
2020/05/27	3	191.00	2	192.00	190.50	1	1,053	0.09%
2020/05/26	3	192.00	8	192.44	192.00	-5	1,062	-0.47%
2020/05/25	2	185.00	3	184.67	186.00	-1	1,058	-0.09%
2020/05/22	2	184.50	2	185.75	184.00	0	1,061	0.00%
2020/05/21	4	190.88	1	191.50	190.50	3	1,060	0.28%
2020/05/20	6	189.50	2	191.00	189.00	4	1,065	0.38%
2020/05/19	9	187.00	3	187.17	187.50	6	1,071	0.56%
2020/05/18	1	179.00	2	182.75	182.00	-1	1,076	-0.09%
2020/05/15	12	186.33	7	191.79	184.00	5	1,070	0.47%
2020/05/14	6	191.92	2	195.00	191.00	4	1,048	0.38%
2020/05/13	8	195.63	7	194.00	197.00	1	1,039	0.10%
2020/05/12	3	190.67	2	191.00	191.50	1	1,032	0.10%
2020/05/11	3	195.50	0	0.00	196.00	3	1,029	0.29%
2020/05/08	0	0.00	3	194.33	194.00	-3	1,022	-0.29%
2020/05/07	0	0.00	2	194.25	192.00	-2	1,022	-0.20%
2020/05/06	6	190.92	2.1	191.32	190.00	3.9	1,017	0.38%
2020/05/05	1	190.00	3	189.00	189.50	-2	1,018	-0.20%
2020/05/04	2	189.50	20.2	191.22	189.00	-18.2	1,016	-1.79%
2020/04/30	10.1	194.22	5	194.40	195.50	5.1	1,006	0.50%
2020/04/29	13.2	190.54	20	191.53	191.00	-6.8	1,003	-0.68%
2020/04/28	13	188.65	8	185.69	189.00	5	992	0.50%
2020/04/27	5	181.70	1	181.50	182.50	4	998	0.40%
2020/04/24	2	178.00	0	0.00	177.50	2	993	0.20%
2020/04/23	1	176.00	3	179.83	177.50	-2	995	-0.20%
2020/04/22	1	176.00	3	175.50	176.00	-2	997	-0.20%
2020/04/21	11	173.18	6	174.75	171.00	5	1,019	0.49%
2020/04/20	2	178.00	3	178.17	178.50	-1	1,017	-0.10%
2020/04/17	13.1	180.80	6	178.58	179.00	7.1	1,030	0.69%
2020/04/16	4	176.50	12	178.00	177.50	-8	1,036	-0.77%
2020/04/15	11	174.55	15	174.80	174.50	-4	1,027	-0.39%
2020/04/14	14	170.32	14	170.25	172.00	0	1,011	0.00%
2020/04/13	4	168.75	6	169.67	168.00	-2	1,001	-0.20%
2020/04/10	4	165.25	3	166.17	167.00	1	994	0.10%
2020/04/09	20	168.18	4	167.38	167.00	16	1,001	1.60%
2020/04/08	11	166.27	9	165.78	166.50	2	994	0.20%
2020/04/07	8	158.13	21	158.19	159.00	-13	967	-1.34%
2020/04/06	1	152.00	11	150.09	152.00	-10	956	-1.05%
2020/04/01	4	149.50	8	149.63	149.50	-4	951	-0.42%
2020/03/31	7	149.71	54	149.68	150.00	-47	946	-4.97%
2020/03/30	6	140.00	9	141.28	146.50	-3	940	-0.32%
2020/03/27	27	149.70	37	153.03	148.50	-10	948	-1.05%
2020/03/26	20	146.88	7	148.64	149.00	13	933	1.39%
2020/03/25	3	144.00	0	0.00	144.00	3	919	0.33%
2020/03/24	0	0.00	8	131.00	131.00	-8	921	-0.87%
2020/03/23	5	119.50	1	123.00	119.50	4	915	0.44%
2020/03/20	23.1	132.94	5	134.60	132.50	18.1	902	2.01%
2020/03/19	6	131.58	40	130.86	129.00	-34	860	-3.95%
2020/03/18	73	147.14	23	146.80	143.00	50	860	5.81%
2020/03/17	14	153.82	122	156.67	151.50	-108	865	-12.47%	大賣/鉅額交易
2020/03/16	5	170.30	12	174.25	165.00	-7	863	-0.81%
2020/03/13	8	178.81	3.1	178.71	182.50	4.9	850	0.58%
2020/03/12	22	205.09	19	198.47	197.00	3	838	0.36%
2020/03/11	8	220.81	5	221.40	218.00	3	816	0.37%
2020/03/10	10	222.90	6.1	221.21	224.50	3.9	819	0.48%
2020/03/09	11	223.68	10.1	220.85	218.00	0.9	815	0.12%
2020/03/06	4	227.25	8	226.94	229.00	-4	807	-0.50%
2020/03/05	2	222.75	0	0.00	221.00	2	802	0.25%
2020/03/04	5	217.00	1	219.50	220.00	4	827	0.48%
2020/03/03	7	220.64	2	221.00	220.00	5	833	0.60%
2020/03/02	5	217.00	5	217.80	216.00	0	843	0.00%
2020/02/27	1	224.50	11	223.45	218.50	-10	855	-1.17%
2020/02/26	6	229.08	2	228.25	228.50	4	873	0.46%
2020/02/25	2	233.50	4	230.00	233.50	-2	900	-0.22%
2020/02/21	2	236.00	10	239.80	235.50	-8	964	-0.83%
2020/02/20	21	239.31	8	239.50	240.50	13	991	1.31%
2020/02/19	6	235.75	5	235.90	235.50	1	1,070	0.09%
2020/02/18	2	232.00	0	0.00	230.50	2	1,141	0.18%
2020/02/17	4	230.38	0	0.00	229.00	4	1,157	0.35%
2020/02/14	3	230.33	0	0.00	230.50	3	1,155	0.26%
2020/02/13	1	232.50	1	231.50	229.00	0	1,155	0.00%
2020/02/12	1	232.00	3	231.33	231.00	-2	1,162	-0.17%
2020/02/11	3	226.83	2	226.75	228.50	1	1,162	0.09%
2020/02/10	7	219.57	3	221.50	222.50	4	1,169	0.34%
2020/02/07	2	224.75	5	225.50	224.50	-3	1,177	-0.25%
2020/02/06	15	230.03	2	229.25	230.50	13	1,184	1.10%
2020/02/05	2	226.50	1	226.00	223.50	1	1,187	0.08%
2020/02/04	1	225.50	0	0.00	226.50	1	1,194	0.08%
2020/02/03	1.1	219.12	18	217.03	219.00	-16.9	1,193	-1.42%
2020/01/31	7	233.86	7	226.21	227.50	0	1,183	0.00%
2020/01/30	4	236.13	21	235.67	230.00	-17	1,188	-1.43%
2020/01/20	1	255.50	3	256.00	255.50	-2	1,184	-0.17%
2020/01/17	1	256.00	2	254.50	254.50	-1	1,196	-0.08%
2020/01/16	8	255.94	20	256.68	255.50	-12	1,197	-1.00%
2020/01/15	43	260.28	11.1	261.55	257.50	31.9	1,200	2.66%
2020/01/14	12	256.96	5	257.00	257.00	7	1,170	0.60%
2020/01/13	4	256.00	11	256.41	254.50	-7	1,163	-0.60%
2020/01/10	19	255.58	18.3	253.80	254.00	0.8	1,171	0.06%
2020/01/09	5	248.20	1.1	249.29	247.00	3.9	1,160	0.33%
2020/01/08	0	0.00	4	242.25	242.50	-4	1,162	-0.34%
2020/01/07	2	243.75	2.1	244.06	243.00	-0.1	1,169	0.00%
2020/01/06	18	247.08	3	247.67	246.00	15	1,183	1.27%
2020/01/03	5	253.80	5	254.20	251.00	0	1,176	0.00%
2020/01/02	52	253.88	54.1	255.20	257.00	-2.1	1,168	-0.18%
2019/12/31	3	247.83	1	248.00	247.00	2	1,159	0.17%
2019/12/30	2	248.00	3	248.00	247.50	-1	1,169	-0.09%
2019/12/27	0	0.00	2	250.00	251.00	-2	1,169	-0.17%
2019/12/26	1	248.00	1	249.00	249.00	0	1,172	0.00%
2019/12/24	4	248.63	0	0.00	248.00	4	1,195	0.33%
2019/12/23	1.2	253.35	0	0.00	252.50	1.2	1,185	0.10%
2019/12/20	4	252.38	20	254.50	252.00	-16	1,206	-1.33%
2019/12/19	13	255.27	22	254.98	256.50	-9	1,207	-0.75%
2019/12/18	2	253.25	3.1	252.97	251.50	-1.1	1,194	-0.09%
2019/12/17	4	251.88	1	252.00	252.50	3	1,191	0.25%
2019/12/16	20	253.80	1	251.00	251.50	19	1,188	1.60%
2019/12/13	7.1	253.54	3	254.83	251.00	4.1	1,195	0.34%
2019/12/12	23	262.22	13	262.42	256.00	10	1,172	0.85%
2019/12/11	28.1	258.83	30	257.93	261.50	-2	1,137	-0.17%
2019/12/10	3.1	255.01	11	256.64	254.00	-8	1,127	-0.71%
2019/12/09	10.2	254.14	4	256.25	256.50	6.2	1,125	0.55%
2019/12/06	3	253.33	2	253.00	253.50	1	1,111	0.09%
2019/12/05	20.2	253.79	1	254.00	252.50	19.2	1,105	1.73%
2019/12/04	2	249.50	0	0.00	249.00	2	1,096	0.18%
2019/12/03	1	249.50	4	252.75	251.50	-3	1,094	-0.27%
2019/12/02	2	247.75	43.2	252.91	248.00	-41.2	1,088	-3.78%
2019/11/29	43	257.78	32	257.70	256.50	11	1,067	1.03%
2019/11/28	7	256.00	4	255.00	256.00	3	1,032	0.29%
2019/11/27	8	253.75	2	254.00	254.00	6	1,035	0.58%
2019/11/26	8	257.31	21	256.76	256.00	-13	1,025	-1.27%
2019/11/25	35	258.63	12	254.42	254.00	23	1,008	2.28%
2019/11/22	21	256.17	12	256.63	255.50	9	982	0.92%
2019/11/21	32	252.59	42.1	249.03	257.00	-10.1	969	-1.04%
2019/11/20	17	248.91	4.1	248.70	246.50	12.9	977	1.32%
2019/11/19	17	250.65	13	253.65	252.00	4	983	0.41%
2019/11/18	52	253.15	37	251.61	249.50	15	991	1.51%
2019/11/15	89	238.88	42	234.79	245.50	47	911	5.16%
2019/11/14	36	225.69	15	224.67	223.50	21	832	2.52%
2019/11/12	1	216.50	4	217.50	219.50	-3	818	-0.37%
2019/11/11	1	220.00	5	215.90	213.50	-4	830	-0.48%
2019/11/07	0.1	222.00	1	223.00	222.50	-0.9	815	-0.11%
2019/11/06	3	228.00	27	231.04	228.00	-24	804	-2.98%
2019/11/05	13	235.42	48	234.01	232.00	-35	793	-4.41%
2019/11/04	7	235.29	1	233.00	233.00	6	785	0.76%
2019/11/01	7	233.50	3	232.00	234.00	4	773	0.52%
2019/10/31	2	229.00	4	229.38	228.50	-2	765	-0.26%
2019/10/30	0	0.00	4	228.25	228.50	-4	758	-0.53%
2019/10/29	6	228.83	11	231.45	226.50	-5	754	-0.66%
2019/10/28	20	230.55	28	229.73	231.00	-8	744	-1.07%
2019/10/25	19	225.16	1	225.50	224.50	18	731	2.46%
2019/10/24	50	223.12	2	223.50	222.00	48	728	6.59%
2019/10/23	12.1	224.65	2	224.75	221.50	10.1	738	1.36%
2019/10/22	1	222.50	2	222.25	221.00	-1	731	-0.14%
2019/10/21	6	220.00	3	220.50	219.50	3	731	0.41%
2019/10/18	19	222.71	17	221.03	218.50	2	726	0.28%
2019/10/17	8	215.69	0	0.00	217.00	8	703	1.14%
2019/10/16	103	212.33	1	211.50	211.00	102	697	14.63%	大買/鉅額交易
2019/10/15	13	215.27	3	215.50	214.50	10	691	1.45%
2019/10/14	3	217.50	4	216.50	217.00	-1	686	-0.15%
2019/10/09	0	0.00	1	210.50	210.00	-1	668	-0.15%
2019/10/08	2	210.50	0	0.00	210.00	2	676	0.30%
2019/10/07	5	207.60	6	208.75	207.50	-1	673	-0.15%
2019/10/04	4	209.50	4	210.75	209.50	0	670	0.00%
2019/10/03	1	211.00	0	0.00	212.00	1	660	0.15%
2019/10/02	4	216.00	2	215.50	215.00	2	658	0.30%
2019/10/01	1	215.00	1	218.00	214.00	0	657	0.00%
2019/09/27	10	220.80	20	223.40	219.50	-10	644	-1.55%
2019/09/26	5	228.00	6	231.17	228.00	-1	632	-0.16%
2019/09/25	13	235.77	12	237.96	233.00	1	627	0.16%
2019/09/24	5	234.30	2	234.25	234.00	3	615	0.49%
2019/09/19	6	230.67	7	230.43	230.00	-1	625	-0.16%
2019/09/18	2	232.25	12	233.04	231.50	-10	629	-1.59%
2019/09/17	11	231.32	0	0.00	232.00	11	628	1.75%
2019/09/16	3	227.00	5	228.00	227.00	-2	641	-0.31%
2019/09/12	1	231.00	12	234.42	230.00	-11	652	-1.68%
2019/09/11	10	226.70	4	224.75	227.50	6	650	0.92%
2019/09/10	4	227.00	4	225.63	227.00	0	658	0.00%
2019/09/09	4	226.50	5	227.90	226.50	-1	658	-0.15%
2019/09/06	1	229.00	6	230.17	228.50	-5	658	-0.76%
2019/09/05	1	228.50	2	228.25	228.00	-1	657	-0.15%
2019/09/04	6	226.75	6	224.08	227.00	0	658	0.00%
2019/09/03	0	0.00	1	224.50	223.00	-1	664	-0.15%
2019/09/02	2	224.50	2	223.75	225.50	0	668	0.00%
2019/08/30	5	222.80	1	225.50	224.50	4	670	0.60%
2019/08/29	5	217.50	6	216.50	217.50	-1	664	-0.15%
2019/08/28	1	220.00	10	219.50	218.00	-9	669	-1.34%
2019/08/27	4	217.88	1	218.00	216.00	3	669	0.45%
2019/08/26	15	215.57	9	218.72	214.00	6	670	0.89%
2019/08/23	31	233.61	5	229.20	228.00	26	653	3.98%
2019/08/22	10	236.60	3	232.17	232.00	7	605	1.16%
2019/08/21	8	227.19	24	227.98	235.50	-16	572	-2.80%
2019/08/20	3	218.00	1	215.00	218.00	2	536	0.37%
2019/08/19	6	213.00	0	0.00	212.00	6	531	1.13%
2019/08/16	1	210.00	0	0.00	208.50	1	538	0.19%
2019/08/15	2	210.00	0	0.00	208.00	2	549	0.36%
2019/08/14	3	215.17	1	215.50	214.00	2	557	0.36%
2019/08/13	2	205.50	1	205.50	205.00	1	550	0.18%
2019/08/08	0	0.00	1	205.50	207.50	-1	579	-0.17%
2019/08/05	6	206.08	7	209.93	206.00	-1	610	-0.16%
2019/08/02	4	211.75	4	215.00	211.50	0	626	0.00%
2019/07/31	0	0.00	1	219.00	220.00	-1	639	-0.16%
2019/07/30	3	214.67	13	215.81	214.00	-10	645	-1.55%
2019/07/29	1	222.50	0	0.00	220.00	1	655	0.15%
2019/07/26	2	225.50	6	225.08	224.00	-4	651	-0.61%
2019/07/25	2	232.25	2	232.50	234.00	0	639	0.00%
2019/07/23	7	233.07	0	0.00	230.00	7	634	1.10%
2019/07/22	5	232.40	1	232.00	231.50	4	634	0.63%
2019/07/19	3	230.83	6	231.92	230.50	-3	636	-0.47%
2019/07/18	5	235.20	7	237.14	232.50	-2	638	-0.31%
2019/07/17	6	236.00	3	234.00	236.50	3	639	0.47%
2019/07/16	0	0.00	4	236.13	235.00	-4	642	-0.62%
2019/07/15	4	233.50	6	232.17	233.50	-2	647	-0.31%
2019/07/12	9	234.83	2.2	237.40	233.00	6.9	690	0.99%
2019/07/11	11	233.73	3	233.17	233.00	8	699	1.14%
2019/07/10	0.3	230.50	4	228.00	231.00	-3.8	710	-0.53%
2019/07/09	2	227.50	2	231.25	227.50	0	746	0.00%
2019/07/08	0	0.00	2	233.50	232.00	-2	774	-0.26%
2019/07/05	3	230.83	2	233.00	231.00	1	786	0.13%
2019/07/04	1	234.00	1	235.00	233.50	0	793	0.00%
2019/07/03	2	233.50	2	233.50	233.50	0	829	0.00%
2019/07/02	2	235.75	0	0.00	235.00	2	837	0.24%
2019/07/01	1	236.50	4	237.63	237.00	-3	844	-0.36%
2019/06/28	1	229.50	1	230.00	230.00	0	866	0.00%
2019/06/26	2	233.50	2	234.00	233.50	0	916	0.00%
2019/06/25	3	230.17	4	230.00	228.00	-1	921	-0.11%
2019/06/24	2	227.75	4	231.25	230.50	-2	920	-0.22%
2019/06/21	8	230.75	11	229.59	223.00	-3	916	-0.33%
2019/06/20	6	227.67	8	229.56	233.00	-2	913	-0.22%
2019/06/19	9	224.67	2	225.75	225.00	7	921	0.76%
2019/06/18	2	214.25	2	213.75	220.50	0	948	0.00%
2019/06/17	1	212.50	1	211.50	212.50	0	948	0.00%
2019/06/13	2	211.75	0	0.00	209.50	2	997	0.20%
2019/06/12	1	213.50	2	213.25	212.50	-1	1,009	-0.10%
2019/06/11	7	218.00	2	215.00	214.50	5	1,018	0.49%
2019/06/10	3	211.00	3	208.50	213.00	0	1,029	0.00%
2019/06/06	1	205.50	0	0.00	205.50	1	1,041	0.10%
2019/06/05	3	213.50	4	212.63	210.00	-1	1,062	-0.09%
2019/06/04	0	0.00	1	211.50	210.00	-1	1,074	-0.09%
2019/06/03	0	0.00	1	205.00	204.50	-1	1,078	-0.09%
2019/05/31	1	212.00	0	0.00	211.00	1	1,094	0.09%
2019/05/30	5	209.70	0	0.00	210.00	5	1,200	0.42%
2019/05/29	7	206.07	4	204.63	210.00	3	1,220	0.25%
2019/05/27	5	205.20	1	206.00	203.00	4	1,369	0.29%
2019/05/24	6	205.67	2	204.00	202.50	4	1,458	0.27%
2019/05/23	7	201.07	4	201.38	200.00	3	1,532	0.20%
2019/05/22	4	208.50	1	211.50	205.00	3	1,535	0.20%
2019/05/21	3	209.00	0	0.00	211.50	3	1,546	0.19%
2019/05/20	5	210.30	11	211.95	211.50	-6	1,548	-0.39%
2019/05/17	4	213.88	12	212.84	211.50	-8	1,570	-0.51%
2019/05/16	8	227.87	22	231.18	223.00	-14	1,569	-0.89%
2019/05/15	16	233.91	0	0.00	233.00	16	1,587	1.01%
2019/05/14	5	232.50	11	228.41	239.50	-6	1,581	-0.38%
2019/05/13	7	239.00	5	240.00	236.00	2	1,587	0.13%
2019/05/10	8.1	243.63	2	244.50	240.00	6.1	1,592	0.38%
2019/05/09	3	254.50	0	0.00	251.50	3	1,585	0.19%
2019/05/08	6	260.00	8	256.13	260.00	-2	1,588	-0.13%
2019/05/07	5	258.90	0	0.00	260.00	5	1,627	0.31%
2019/05/06	7	260.50	6	262.42	257.00	1	1,631	0.06%
2019/05/03	9	270.72	8	270.00	271.00	1	1,619	0.06%
2019/05/02	0	0.00	1	272.00	271.00	-1	1,619	-0.06%
2019/04/30	8	270.50	16	268.50	272.00	-8	1,624	-0.49%
2019/04/29	12	268.25	4	269.00	266.50	8	1,627	0.49%
2019/04/26	3	276.67	19	276.08	275.50	-16	1,625	-0.98%
2019/04/25	0	0.00	8	279.06	278.50	-8	1,630	-0.49%
2019/04/24	0.1	279.50	4	280.50	279.00	-3.9	1,632	-0.24%
2019/04/23	1	280.00	0	0.00	279.00	1	1,643	0.06%
2019/04/22	2	284.25	4	284.25	283.00	-2	1,649	-0.12%
2019/04/19	1.1	284.39	15	284.37	283.50	-13.9	1,656	-0.84%
2019/04/18	20	287.17	23	288.48	280.50	-3	1,676	-0.18%
2019/04/17	12	286.79	21	286.43	287.00	-9	1,634	-0.55%
2019/04/16	22	284.14	8	282.44	284.00	14	1,613	0.87%
2019/04/15	11	284.45	15.5	284.26	285.00	-4.5	1,600	-0.28%
2019/04/12	31	279.94	31	282.10	279.50	0	1,566	0.00%
2019/04/11	49	277.00	51	276.40	274.00	-2	1,540	-0.13%
2019/04/10	47	275.77	96	277.40	278.00	-49	1,530	-3.20%
2019/04/09	258	277.72	289.1	278.00	276.00	-31.1	1,522	-2.04%	大買/大賣/
2019/04/08	6	270.17	4	270.25	268.50	2	1,491	0.13%
2019/04/03	2	269.50	1	269.00	268.50	1	1,483	0.07%
2019/04/02	22	269.43	12.6	269.87	269.00	9.4	1,477	0.64%
2019/04/01	8	271.31	15	273.60	271.00	-7	1,445	-0.48%
2019/03/29	0	0.00	2	266.25	266.00	-2	1,408	-0.14%
2019/03/28	0	0.00	49.9	262.31	261.00	-49.9	1,396	-3.58%
2019/03/27	17	266.91	7.1	267.22	267.00	9.9	1,392	0.71%
2019/03/26	2	267.00	2	265.75	265.50	0	1,387	0.00%
2019/03/25	57	266.24	13	266.77	265.50	44	1,383	3.18%
2019/03/22	12	276.08	8.4	275.50	277.00	3.6	1,373	0.26%
2019/03/21	9	275.33	15.1	274.19	273.00	-6.1	1,357	-0.45%
2019/03/20	28.2	286.02	39	286.81	285.50	-10.8	1,319	-0.82%
2019/03/19	21.3	282.97	24.3	282.75	283.50	-3	1,312	-0.23%
2019/03/18	30	288.52	13	285.58	286.00	17	1,306	1.30%
2019/03/15	6	282.92	5	282.90	282.00	1	1,273	0.08%
2019/03/14	11	283.59	7	281.43	284.00	4	1,265	0.32%
2019/03/13	2	280.75	42	281.73	279.50	-40	1,265	-3.16%
2019/03/12	5	291.50	4	287.38	285.00	1	1,260	0.08%
2019/03/11	7	287.36	9	288.22	288.00	-2	1,272	-0.16%
2019/03/08	1	279.00	48	279.68	280.00	-47	1,271	-3.70%
2019/03/07	4	288.50	5	285.90	282.50	-1	1,269	-0.08%
2019/03/06	10	284.55	5	286.00	287.50	5	1,270	0.39%
2019/03/05	52	299.27	36	293.56	284.00	16	1,271	1.26%
2019/03/04	3	293.83	2	296.25	297.00	1	1,165	0.09%
2019/02/27	11	291.86	11	293.41	293.00	0	1,142	0.00%
2019/02/26	45	299.81	34	299.15	296.50	11	1,112	0.99%
2019/02/25	82	280.72	221	285.18	292.50	-139	1,012	-13.73%	大賣/鉅額交易
2019/02/22	18	270.64	40	271.80	266.00	-22	924	-2.38%
2019/02/21	1	257.00	2	257.75	260.50	-1	849	-0.12%
2019/02/20	105	259.77	27	259.81	257.50	78	844	9.24%	大買/
2019/02/19	5.1	255.92	4	256.38	259.00	1.1	829	0.13%
2019/02/18	3	255.50	9.1	255.34	255.50	-6.1	826	-0.74%
2019/02/15	71	251.38	9	252.33	248.00	62	834	7.43%
2019/02/14	11	258.18	6	259.92	257.50	5	836	0.60%
2019/02/13	9	254.22	7	251.93	254.00	2	829	0.24%
2019/02/12	7	256.93	1	256.00	257.00	6	828	0.72%
2019/02/11	1	254.50	0	0.00	251.50	1	862	0.12%
2019/01/30	2	250.50	0	0.00	251.50	2	875	0.23%
2019/01/29	2.1	250.24	3	250.50	249.00	-0.9	878	-0.10%
2019/01/28	12	256.17	13	255.65	256.00	-1	876	-0.11%
2019/01/25	6	244.42	2	243.25	244.00	4	856	0.47%
2019/01/24	0	0.00	3	242.00	242.00	-3	863	-0.35%
2019/01/22	1	243.00	1	241.50	239.00	0	884	0.00%
2019/01/18	6	236.75	4	237.25	236.50	2	913	0.22%
2019/01/17	4	237.50	1	241.00	237.00	3	922	0.33%
2019/01/16	1	243.00	0	0.00	242.00	1	921	0.11%
2019/01/15	94	242.24	96	243.07	241.00	-2	927	-0.22%
2019/01/14	44	243.65	3	243.00	240.50	41	915	4.48%
2019/01/11	52	248.43	2	249.75	247.00	50	908	5.50%
2019/01/10	15	262.63	4	260.88	250.00	11	902	1.22%
2019/01/09	1	250.00	0	0.00	249.50	1	890	0.11%
2019/01/08	0	0.00	1	247.00	248.50	-1	896	-0.11%
2019/01/04	1	240.00	0	0.00	241.50	1	908	0.11%
2019/01/03	0	0.00	1	248.00	247.00	-1	918	-0.11%
2019/01/02	62	248.65	0	0.00	246.00	62	920	6.74%
2018/12/25	0	0.00	1	240.50	240.50	-1	927	-0.11%
2018/12/24	1	248.50	0	0.00	248.50	1	926	0.11%
2018/12/22	1	245.00	0	0.00	245.00	1	929	0.11%
2018/12/21	1	246.00	5	244.40	250.00	-4	934	-0.43%
2018/12/20	3	254.67	3	261.33	250.50	0	932	0.00%
2018/12/19	7	255.79	0	0.00	254.00	7	926	0.76%
2018/12/18	1	252.50	5	251.20	252.50	-4	938	-0.43%
2018/12/17	1	256.00	2	256.25	256.00	-1	943	-0.11%
2018/12/14	2	260.50	2	257.50	259.00	0	952	0.00%
2018/12/13	5	269.20	3	265.67	268.50	2	967	0.21%
2018/12/12	2	266.25	1	266.50	269.00	1	978	0.10%
2018/12/11	2	260.50	2	257.50	259.00	0	987	0.00%
2018/12/10	1	255.00	1	250.50	251.50	0	994	0.00%
2018/12/07	6	263.25	1	257.00	262.00	5	1,001	0.50%
2018/12/06	3	259.67	21	252.57	252.00	-18	1,006	-1.79%
2018/12/05	4	275.50	2	272.00	272.00	2	1,003	0.20%
2018/12/04	8	296.81	6	288.92	287.00	2	1,003	0.20%
2018/12/03	7	285.14	2	281.00	288.50	5	991	0.50%
2018/11/30	4	262.88	17	262.15	262.50	-13	971	-1.34%
2018/11/29	13	261.38	5	258.70	254.00	8	959	0.83%
2018/11/28	5	257.00	3	253.67	254.50	2	947	0.21%
2018/11/27	2	238.75	1	240.00	243.50	1	925	0.11%
2018/11/26	0	0.00	2	230.75	231.50	-2	918	-0.22%
2018/11/23	3	232.17	2	231.50	229.50	1	918	0.11%
2018/11/22	2	241.25	6	237.92	237.50	-4	913	-0.44%
2018/11/21	14	231.68	1	233.50	231.00	13	895	1.45%
2018/11/20	0	0.00	1	234.00	236.00	-1	894	-0.11%
2018/11/16	2	233.50	6	232.50	232.00	-4	878	-0.46%
2018/11/15	1	229.00	16	229.72	229.00	-15	872	-1.72%
2018/11/14	17	226.18	18	226.58	228.50	-1	869	-0.12%
2018/11/13	263	228.52	2	231.00	236.00	261	849	30.74%	大買/鉅額交易
2018/11/12	24	230.92	1	229.50	228.50	23	847	2.71%
2018/11/09	1	218.50	5	223.80	223.00	-4	867	-0.46%
2018/11/08	121	226.35	4	225.50	220.00	117	870	13.44%	大買/鉅額交易
2018/11/07	5	204.90	6	206.00	211.00	-1	833	-0.12%
2018/11/06	4	199.88	2.1	206.83	197.00	2	813	0.24%
2018/11/05	6	211.25	2	213.50	209.50	4	799	0.50%
2018/11/02	11.1	218.73	9	218.94	219.50	2.1	787	0.26%
2018/11/01	7	212.07	4	209.50	210.00	3	760	0.39%
2018/10/31	7	201.36	9	204.28	205.00	-2	739	-0.27%
2018/10/30	0	0.00	1	192.00	195.00	-1	715	-0.14%
2018/10/29	7	192.07	3	195.17	194.00	4	710	0.56%
2018/10/26	1	194.50	3	198.50	195.00	-2	700	-0.29%
2018/10/25	6	194.33	1	192.00	195.50	5	665	0.75%
2018/10/24	1	206.00	1	207.00	207.00	0	649	0.00%
2018/10/23	4	212.88	6.2	213.11	207.50	-2.2	641	-0.34%
2018/10/22	0	0.00	3	223.33	223.00	-3	629	-0.48%
2018/10/19	1.1	214.03	3	213.83	225.50	-1.9	629	-0.29%
2018/10/18	1	217.50	2	216.00	217.50	-1	631	-0.16%
2018/10/17	9	219.39	3	226.00	214.00	6	643	0.93%
2018/10/16	2	229.00	1	229.00	227.50	1	652	0.15%
2018/10/15	1	229.50	0	0.00	229.00	1	651	0.15%
2018/10/12	2	226.00	1	225.00	232.50	1	655	0.15%
2018/10/11	3	234.50	2	233.50	230.50	1	651	0.15%
2018/10/08	2	248.25	1	249.00	249.00	1	634	0.16%
2018/10/05	4	259.75	2	267.00	257.00	2	635	0.31%
2018/10/01	0	0.00	37	286.41	288.50	-37	655	-5.64%
2018/09/28	0.1	280.00	0	0.00	279.50	0.1	659	0.01%
2018/09/27	1	280.50	1	285.50	280.50	0	661	0.00%
2018/09/25	1	295.00	1	289.50	294.00	0	688	0.00%
2018/09/21	1	280.00	0	0.00	286.50	1	683	0.15%
2018/09/20	4.1	284.67	3	280.50	287.50	1.1	691	0.15%
2018/09/19	1.1	282.14	9	280.50	282.00	-8	678	-1.17%
2018/09/18	2	264.75	3	254.17	267.50	-1	661	-0.15%
2018/09/17	3	257.17	2	261.00	257.00	1	653	0.15%
2018/09/14	2	273.50	0	0.00	274.00	2	641	0.31%
2018/09/13	1	253.00	1	247.00	257.00	0	630	0.00%
2018/09/12	1	242.00	2	245.25	242.00	-1	619	-0.16%
2018/09/11	1	245.50	0	0.00	250.00	1	609	0.16%
2018/09/10	1	246.50	3	253.50	242.50	-2	600	-0.33%
2018/09/07	3	262.00	1	279.00	266.50	2	587	0.34%
2018/09/06	1	290.50	0	0.00	288.00	1	572	0.17%
2018/09/04	0	0.00	0.1	305.00	297.00	-0.1	583	-0.01%
2018/09/03	4	290.75	6	294.25	288.00	-2	589	-0.34%
2018/08/31	3	300.33	0	0.00	299.00	3	593	0.51%
2018/08/30	1	300.50	0	0.00	302.00	1	601	0.17%
2018/08/29	1	305.50	1	306.00	302.00	0	610	0.00%
2018/08/28	2	303.25	2	305.00	303.50	0	616	0.00%
2018/08/27	0	0.00	2	299.75	299.50	-2	613	-0.33%
2018/08/24	1	285.00	0	0.00	284.50	1	607	0.16%
2018/08/23	4.1	286.42	10	287.00	288.00	-6	612	-0.97%
2018/08/22	2	285.50	1	286.00	284.50	1	612	0.16%
2018/08/21	3	290.50	1	283.00	290.50	2	611	0.33%
2018/08/20	0	0.00	1	277.00	278.00	-1	609	-0.16%
2018/08/17	5	282.80	48	281.98	275.00	-43	594	-7.23%
2018/08/16	13	277.88	5	281.00	278.50	8	574	1.39%
2018/08/15	4	304.88	3	316.00	304.50	1	534	0.19%
2018/08/14	0	0.00	1	338.23	338.00	-1	526	-0.19%
2018/08/13	0	0.00	1	353.50	351.00	-1	522	-0.19%
2018/08/10	2	375.00	0	0.00	370.00	2	539	0.37%
2018/08/09	0	0.00	1	377.00	381.50	-1	542	-0.18%
2018/08/08	1	386.50	0	0.00	379.00	1	550	0.18%
2018/08/07	0	0.00	1	386.00	380.50	-1	582	-0.17%
2018/08/06	2	386.75	6	386.33	387.00	-4	592	-0.68%
2018/08/03	1	383.00	0	0.00	383.00	1	597	0.17%
2018/08/02	0	0.00	17	374.76	375.00	-17	607	-2.80%
2018/07/31	1	378.50	0	0.00	379.00	1	620	0.16%
2018/07/27	1	385.50	0	0.00	385.50	1	617	0.16%
2018/07/26	0	0.00	12	379.96	385.00	-12	621	-1.93%
2018/07/24	0	376.50	0	0.00	376.00	0	608	0.00%
2018/07/23	2	378.50	1	393.50	377.50	1	592	0.17%
2018/07/20	1	410.50	2	399.00	410.50	-1	566	-0.18%
2018/07/19	0	0.00	2	391.00	393.00	-2	563	-0.35%
2018/07/18	1	398.00	0	0.00	395.50	1	560	0.18%
2018/07/16	0	0.00	1	394.00	395.50	-1	564	-0.18%
2018/07/13	1.1	405.97	0	0.00	402.50	1.1	593	0.18%
2018/07/12	8	403.88	1	407.50	403.00	7	599	1.17%
2018/07/11	0	0.00	1.4	396.32	399.00	-1.4	601	-0.23%
2018/07/10	2	405.00	1	401.00	405.00	1	603	0.17%
2018/07/09	0	368.50	1	369.50	368.50	-1	584	-0.17%
2018/07/06	4.2	355.75	0	0.00	357.00	4.2	582	0.72%
2018/07/05	19	363.74	5	361.40	356.00	14	588	2.38%
2018/07/04	9	369.06	7	372.36	366.00	2	595	0.34%
2018/07/03	3	384.67	1	395.50	373.50	2	608	0.33%
2018/07/02	3	421.00	2	419.00	414.50	1	604	0.17%
2018/06/29	2	443.50	1	429.50	442.50	1	611	0.16%
2018/06/28	0.1	426.00	0	0.00	423.00	0.1	616	0.02%
2018/06/27	2	418.00	0	0.00	418.00	2	614	0.33%
2018/06/26	1	420.00	13	411.31	416.00	-12	612	-1.96%
2018/06/25	0	0.00	1	430.50	427.00	-1	608	-0.16%
2018/06/22	1.1	437.37	4	437.13	432.00	-2.9	606	-0.49%
2018/06/21	1	440.00	1	440.00	440.00	0	610	0.00%
2018/06/20	0	0.00	1	448.50	449.00	-1	612	-0.16%
2018/06/19	0	454.00	1	451.50	451.50	-1	620	-0.16%
2018/06/15	1	447.50	1	447.00	447.50	0	618	0.00%
2018/06/14	2	450.75	15	448.93	450.00	-13	619	-2.10%
2018/06/13	6	450.92	1	453.50	448.00	5	623	0.80%
2018/06/12	1	465.50	1	472.00	466.00	0	616	0.00%
2018/06/11	3	465.33	14	466.82	464.00	-11	620	-1.77%
2018/06/08	0	0.00	3	478.67	474.00	-3	620	-0.48%
2018/06/07	4	485.25	0	0.00	480.50	4	619	0.65%
2018/06/06	0	0.00	1	495.50	495.00	-1	615	-0.16%
2018/06/04	0	0.00	2	484.50	487.00	-2	636	-0.31%
2018/05/31	0	0.00	5	485.20	487.50	-5	655	-0.76%
2018/05/30	0	0.00	5	484.90	483.00	-5	660	-0.76%
2018/05/29	0	0.00	1	491.00	491.00	-1	670	-0.15%
2018/05/28	2	497.50	3	502.67	503.00	-1	679	-0.15%
2018/05/23	2	489.25	3	485.50	486.50	-1	786	-0.13%
2018/05/22	2	483.75	3	488.17	482.50	-1	794	-0.13%
2018/05/21	6	495.75	2	499.00	499.00	4	792	0.50%
2018/05/18	4	496.62	4	497.50	497.00	0	788	0.00%
2018/05/17	3	480.50	4	481.38	480.00	-1	769	-0.13%
2018/05/16	2	473.25	13	473.54	476.00	-11	772	-1.42%
2018/05/15	10	485.25	9	485.94	472.00	1	783	0.13%
2018/05/14	2	477.75	0	0.00	480.00	2	754	0.27%
2018/05/11	3	475.50	0	0.00	469.50	3	748	0.40%
2018/05/10	2	470.75	2	470.75	474.00	0	745	0.00%
2018/05/09	1	474.50	0	0.00	472.00	1	736	0.14%
2018/05/08	1	475.50	0	0.00	475.50	1	737	0.14%
2018/05/07	1	477.00	20	474.13	472.50	-19	734	-2.59%
2018/05/03	0	0.00	1	478.50	478.50	-1	740	-0.14%
2018/05/02	0	476.00	0	0.00	477.50	0	738	0.00%
2018/04/30	2	482.50	0	0.00	482.00	2	745	0.27%
2018/04/26	26	477.56	0	0.00	472.50	26	748	3.48%
2018/04/25	1	473.50	0	0.00	474.00	1	750	0.13%
2018/04/24	0	0.00	3	486.67	485.50	-3	752	-0.40%
2018/04/23	2	497.50	4	494.50	491.00	-2	768	-0.26%
2018/04/20	6	511.50	4	510.00	500.00	2	770	0.26%
2018/04/19	22	516.95	8	518.13	517.00	14	773	1.81%
2018/04/18	0	0.00	5	499.70	497.00	-5	780	-0.64%
2018/04/17	2	489.50	6	488.75	485.00	-4	781	-0.51%
2018/04/16	2	491.50	25	485.26	488.50	-23	773	-2.97%
2018/04/12	6.4	478.56	2	481.50	480.50	4.4	766	0.57%
2018/04/11	17	484.82	2	482.50	488.00	15	774	1.94%
2018/04/10	9	466.11	12	470.58	472.50	-3	765	-0.39%
2018/04/09	16	461.44	3	456.17	471.00	13	750	1.73%
2018/04/03	0	0.00	1	453.50	450.00	-1	727	-0.14%
2018/04/02	29	484.10	6	483.08	472.50	23	707	3.25%
2018/03/31	13	497.42	16	495.25	495.50	-3	691	-0.43%
2018/03/29	1	473.00	2	479.25	479.00	-1	673	-0.15%
2018/03/27	2	485.00	0	0.00	484.50	2	676	0.30%
2018/03/26	1	480.00	0	0.00	482.50	1	672	0.15%
2018/03/23	1	478.00	1	478.50	475.00	0	675	0.00%
2018/03/22	1	496.00	1	497.50	492.00	0	675	0.00%
2018/03/21	1	504.00	1	502.00	499.00	0	676	0.00%
2018/03/19	1	487.50	0	0.00	487.00	1	679	0.15%
2018/03/16	3	490.17	0	0.00	488.00	3	676	0.44%
2018/03/15	2	499.00	5	502.40	499.00	-3	673	-0.45%
2018/03/14	3	499.67	2	503.00	505.00	1	676	0.15%
2018/03/13	7	513.14	2	517.00	506.00	5	689	0.73%
2018/03/09	7	515.86	0	0.00	514.00	7	703	0.99%
2018/03/08	1	521.00	1	524.00	523.00	0	711	0.00%
2018/03/07	3	523.33	6	523.17	529.00	-3	721	-0.42%
2018/03/06	12	507.83	6	511.33	515.00	6	714	0.84%
2018/03/05	3	497.00	6	501.83	496.00	-3	721	-0.42%
2018/03/02	1.6	506.38	1.1	507.00	507.00	0.5	726	0.07%
2018/03/01	2	513.00	4	507.75	517.00	-2	732	-0.27%
2018/02/27	2	502.00	2	502.50	497.00	0	736	0.00%
2018/02/26	23	524.74	6	513.67	508.00	17	734	2.31%
2018/02/23	56	506.27	2	506.00	509.00	54	706	7.64%
2018/02/22	22	497.07	22	485.23	500.00	0	700	0.00%
2018/02/21	3	462.00	1	464.00	455.00	2	662	0.30%
2018/02/12	0	0.00	8	457.06	464.00	-8	657	-1.22%
2018/02/09	1	455.00	1	436.00	455.00	0	661	0.00%
2018/02/08	0	0.00	22	451.43	452.00	-22	684	-3.21%
2018/02/07	2	462.50	3	464.00	455.00	-1	701	-0.14%
2018/02/06	12	454.33	10	456.30	454.50	2	697	0.29%
2018/02/05	2	480.75	4	471.25	482.00	-2	690	-0.29%
2018/02/02	4	484.88	4	482.38	485.00	0	688	0.00%
2018/02/01	1	477.00	2	480.00	476.00	-1	692	-0.14%
2018/01/31	3	474.67	3	474.33	475.00	0	707	0.00%
2018/01/30	12	472.75	1	474.50	468.50	11	706	1.56%
2018/01/29	3	485.83	0	0.00	482.00	3	698	0.43%
2018/01/26	11	479.59	0	0.00	481.00	11	699	1.57%
2018/01/25	0	0.00	3	475.67	474.00	-3	702	-0.43%
2018/01/24	24	484.00	0	0.00	485.00	24	707	3.39%
2018/01/23	3	491.00	2	497.75	484.00	1	709	0.14%
2018/01/22	2	504.00	3	501.00	501.00	-1	703	-0.14%
2018/01/19	0	0.00	2	498.75	495.00	-2	709	-0.28%
2018/01/18	6	503.00	6	503.00	498.00	0	712	0.00%
2018/01/17	12	501.88	6	505.67	507.00	6	711	0.84%
2018/01/16	5	503.21	6.1	503.73	508.00	-1.1	704	-0.16%
2018/01/15	4	489.89	2	492.75	497.00	2	687	0.29%
2018/01/12	3	491.67	2.1	494.73	483.00	1	684	0.14%
2018/01/11	14	482.20	9	481.72	491.00	5	676	0.74%
2018/01/10	7	468.88	7	467.79	458.50	0	657	0.00%
2018/01/09	1	455.00	2	456.75	455.00	-1	645	-0.15%
2018/01/08	2	461.25	3	461.83	461.00	-1	647	-0.15%
2018/01/05	2	464.54	7	463.93	467.00	-5	647	-0.77%
2018/01/04	2	460.29	22	464.82	467.50	-20	654	-3.06%
2018/01/03	1	452.50	0	0.00	452.50	1	654	0.15%
2018/01/02	2	444.25	1	444.00	444.00	1	651	0.15%