研華 (2395)-法銀巴黎券商分點個股進出

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

研華

(2395)

可現股當沖

股價
365.0
漲跌
▼7.0
漲幅
-1.88%
成交量
1,192張
產業
上市電腦週邊類股
495人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

研華 (2395)籌碼相關－法銀巴黎券商分點個股進出

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

法銀巴黎券商分點個股進出
法銀巴黎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	7	365.00	8	365.13	365.00	-1	1,206	-0.08%
2024/04/18	0	0.00	2	365.50	372.00	-2	1,197	-0.17%
2024/04/17	3	371.00	4	370.00	371.00	-1	1,196	-0.08%
2024/04/16	4.3	365.22	8	367.00	365.00	-3.7	1,196	-0.31%
2024/04/15	1	375.50	0	0.00	374.50	1	1,186	0.08%
2024/04/12	0	0.00	9	380.33	378.50	-9	1,181	-0.76%
2024/04/11	8	386.00	0	0.00	386.00	8	1,173	0.68%
2024/04/10	6	388.83	0	0.00	384.00	6	1,174	0.51%
2024/04/09	33	394.29	1	390.50	394.50	32	1,172	2.73%
2024/04/08	4	386.00	4	385.25	389.00	0	1,164	0.00%
2024/04/03	10	390.50	9	388.39	390.50	1	1,124	0.09%
2024/04/02	21	395.43	0	0.00	395.50	21	1,119	1.88%
2024/04/01	2	399.50	0	0.00	400.00	2	1,118	0.18%
2024/03/29	0	0.00	5	405.00	404.00	-5	1,110	-0.45%
2024/03/28	7	406.07	7	402.50	407.00	0	1,098	0.00%
2024/03/26	1	404.50	1	407.00	404.50	0	1,098	0.00%
2024/03/25	0.3	401.00	0	0.00	400.50	0.3	1,091	0.03%
2024/03/22	0	0.00	8	396.25	400.00	-8	1,092	-0.73%
2024/03/21	4	396.75	11	398.55	400.00	-7	1,090	-0.64%
2024/03/20	4	395.00	0	0.00	395.00	4	1,127	0.35%
2024/03/19	6	392.50	8	387.19	392.50	-2	1,134	-0.18%
2024/03/15	6.2	392.00	11	392.00	392.00	-4.8	1,131	-0.43%
2024/03/13	2	393.00	10	393.45	395.00	-8	1,109	-0.72%
2024/03/12	12	406.13	30	404.00	404.00	-18	1,087	-1.65%
2024/03/11	2	407.00	15	406.37	406.50	-13	1,075	-1.21%
2024/03/08	9	392.56	126	392.47	393.00	-117	1,032	-11.33%	大賣/鉅額交易
2024/03/07	11	397.09	19	394.00	397.00	-8	1,013	-0.79%
2024/03/06	6	390.50	0	0.00	390.50	6	987	0.61%
2024/03/05	0	0.00	35	388.03	389.50	-35	1,031	-3.39%
2024/03/04	0	0.00	25	387.00	387.00	-25	1,032	-2.42%
2024/03/01	2	392.75	4	390.13	392.00	-2	1,041	-0.19%
2024/02/29	77	389.22	43	387.19	390.00	34	1,041	3.26%
2024/02/27	1	380.00	8	378.50	378.50	-7	1,016	-0.69%
2024/02/26	0	0.00	3	381.50	381.50	-3	1,010	-0.30%
2024/02/23	2	380.00	0	0.00	380.00	2	1,005	0.20%
2024/02/22	1	387.00	0	0.00	387.00	1	999	0.10%
2024/02/20	0	0.00	9	387.33	391.00	-9	994	-0.91%
2024/02/16	0	0.00	3	380.50	380.50	-3	983	-0.30%
2024/02/15	0	0.00	7	388.43	383.50	-7	973	-0.72%
2024/02/05	0	0.00	6	370.33	370.50	-6	909	-0.66%
2024/02/02	7.1	361.04	1	365.00	365.00	6.1	883	0.69%
2024/02/01	16	349.41	15	350.50	350.50	1	860	0.12%
2024/01/31	7	338.50	3	338.50	337.50	4	845	0.47%
2024/01/30	2	337.50	8	337.50	337.50	-6	844	-0.71%
2024/01/29	6	336.50	0	0.00	338.00	6	847	0.71%
2024/01/26	3	337.00	0	0.00	337.00	3	848	0.35%
2024/01/25	4	336.00	0	0.00	336.00	4	864	0.46%
2024/01/23	2	340.50	0	0.00	340.50	2	873	0.23%
2024/01/22	3	337.50	4	337.38	337.50	-1	864	-0.12%
2024/01/19	0	0.00	125	333.16	334.50	-125	849	-14.71%	大賣/鉅額交易
2024/01/18	0	0.00	63	332.86	331.50	-63	843	-7.47%
2024/01/17	0	0.00	12	334.92	331.50	-12	838	-1.43%
2024/01/16	0	0.00	14	344.36	340.50	-14	806	-1.73%
2024/01/15	5	354.60	0	0.00	354.00	5	800	0.62%
2024/01/12	8	354.50	7	351.14	354.50	1	814	0.12%
2024/01/11	5	358.40	0	0.00	359.00	5	821	0.61%
2024/01/10	3	360.00	10	358.90	360.00	-7	827	-0.85%
2024/01/09	18	360.00	0	0.00	360.00	18	828	2.17%
2024/01/08	93	361.90	5	360.70	361.00	88	828	10.62%
2024/01/05	10	359.00	1	359.50	358.50	9	828	1.09%
2024/01/03	7	360.86	20	360.95	360.00	-13	863	-1.51%
2024/01/02	6	368.75	14	369.86	369.50	-8	855	-0.93%
2023/12/28	8	369.00	0	0.00	369.00	8	860	0.93%
2023/12/27	11	368.00	10	366.85	367.50	1	853	0.12%
2023/12/26	62	362.44	3	362.00	362.00	59	849	6.94%
2023/12/25	1	364.50	0	0.00	364.00	1	858	0.12%
2023/12/22	7	359.50	0	0.00	359.50	7	866	0.81%
2023/12/21	13	359.50	0	0.00	359.50	13	869	1.49%
2023/12/20	7	358.00	0	0.00	358.00	7	873	0.80%
2023/12/19	10	360.50	17	358.62	360.50	-7	874	-0.80%
2023/12/18	18	362.00	0	0.00	362.00	18	887	2.03%
2023/12/15	82	364.99	0	0.00	365.00	82	900	9.11%
2023/12/14	15	369.50	7	367.50	367.50	8	862	0.93%
2023/12/13	4	366.00	3	366.00	366.00	1	854	0.12%
2023/12/12	0	0.00	13	364.50	364.50	-13	862	-1.51%
2023/12/11	0	0.00	11	363.50	363.50	-11	861	-1.28%
2023/12/08	12	353.13	0	0.00	352.00	12	858	1.40%
2023/12/07	3	351.50	1	350.50	351.50	2	862	0.23%
2023/12/06	3	353.00	0	0.00	350.00	3	878	0.34%
2023/12/05	3	350.67	24	352.67	351.00	-21	879	-2.39%
2023/12/04	0	0.00	4	356.50	356.50	-4	878	-0.46%
2023/12/01	0	0.00	25	353.26	354.50	-25	884	-2.83%
2023/11/30	19	351.74	1	353.50	353.50	18	885	2.03%
2023/11/29	21	353.81	4	354.00	354.00	17	840	2.02%
2023/11/28	20	348.48	0	0.00	349.50	20	832	2.40%
2023/11/27	0	0.00	7	345.00	345.50	-7	843	-0.83%
2023/11/24	3	348.00	1	348.00	348.00	2	848	0.24%
2023/11/22	0	0.00	5	346.50	345.00	-5	848	-0.59%
2023/11/21	17	350.29	0	0.00	352.50	17	847	2.01%
2023/11/20	17	344.38	0	0.00	344.50	17	842	2.02%
2023/11/17	29	347.38	0	0.00	348.00	29	834	3.48%
2023/11/16	15	347.77	0	0.00	346.50	15	831	1.80%
2023/11/15	33	349.86	5	353.00	353.00	28	824	3.39%
2023/11/14	14	342.86	0	0.00	342.50	14	826	1.69%
2023/11/13	2	344.00	153	342.89	342.50	-151	830	-18.19%	大賣/鉅額交易
2023/11/10	7	340.00	0	0.00	340.00	7	838	0.83%
2023/11/09	0	0.00	19	341.50	341.50	-19	843	-2.25%
2023/11/08	0	0.00	3	345.00	345.00	-3	847	-0.35%
2023/11/07	0	0.00	9	344.50	344.50	-9	854	-1.05%
2023/11/06	32	344.73	7	345.00	345.00	25	869	2.88%
2023/11/03	4	338.00	2	338.50	338.50	2	876	0.23%
2023/11/02	14	329.46	5.2	331.31	331.50	8.8	893	0.99%
2023/10/31	0	0.00	4	331.88	331.50	-4	926	-0.43%
2023/10/27	1	335.50	3	333.17	333.50	-2	947	-0.21%
2023/10/26	14	334.43	5	330.30	330.50	9	959	0.94%
2023/10/25	0	0.00	5	336.00	336.00	-5	954	-0.52%
2023/10/24	4	335.00	14	333.57	336.00	-10	959	-1.04%
2023/10/23	26	331.60	16	331.06	333.00	10	956	1.05%
2023/10/20	17	333.00	8	332.19	333.00	9	953	0.94%
2023/10/19	0	0.00	18	337.83	339.00	-18	951	-1.89%
2023/10/17	17	344.09	56	343.60	343.00	-39	942	-4.14%
2023/10/16	0	0.00	2	344.00	344.50	-2	951	-0.21%
2023/10/13	2	345.00	2	349.00	345.00	0	953	0.00%
2023/10/12	20	349.28	70.9	348.07	353.00	-50.9	962	-5.29%
2023/10/11	235	342.09	0	0.00	343.50	235	960	24.47%	大買/鉅額交易
2023/10/06	7	346.14	0	0.00	345.50	7	946	0.74%
2023/10/05	4	346.00	0	0.00	346.00	4	954	0.42%
2023/10/04	4	343.50	10.2	342.17	343.50	-6.2	955	-0.65%
2023/10/03	0	0.00	44	344.89	343.50	-44	969	-4.54%
2023/10/02	13	344.38	9	345.28	344.50	4	993	0.40%
2023/09/28	19	345.45	14	345.89	345.00	5	1,006	0.50%
2023/09/27	2	345.00	155	345.35	346.50	-153	1,010	-15.15%	大賣/鉅額交易
2023/09/26	0	0.00	41	345.95	346.00	-41	1,025	-4.00%
2023/09/25	1	349.50	4	345.63	349.50	-3	1,050	-0.29%
2023/09/22	0	0.00	19	346.47	347.00	-19	1,054	-1.80%
2023/09/21	3	336.50	25	338.04	336.50	-22	1,053	-2.09%
2023/09/20	3	342.00	89	343.55	342.50	-86	1,034	-8.31%
2023/09/19	4	345.50	7	342.93	345.00	-3	1,023	-0.29%
2023/09/18	0	0.00	14	345.14	345.00	-14	1,030	-1.36%
2023/09/15	5	352.00	5.2	351.11	351.00	-0.2	1,036	-0.02%
2023/09/14	9	352.06	45	352.29	352.50	-36	1,027	-3.50%
2023/09/13	1	348.50	8	347.00	347.00	-7	1,030	-0.68%
2023/09/12	16	343.06	19	346.00	346.00	-3	1,039	-0.29%
2023/09/11	0	0.00	3	338.67	339.00	-3	1,048	-0.29%
2023/09/08	0	0.00	6	344.33	345.00	-6	1,036	-0.58%
2023/09/07	5	344.30	6	345.33	344.00	-1	1,043	-0.10%
2023/09/06	0	0.00	29	344.53	344.00	-29	1,043	-2.78%
2023/09/05	2	346.00	0	0.00	346.00	2	1,046	0.19%
2023/09/04	10	346.00	0	0.00	346.00	10	1,048	0.95%
2023/09/01	10	345.75	11	344.50	344.50	-1	1,050	-0.10%
2023/08/31	11	345.27	0	0.00	344.00	11	1,050	1.05%
2023/08/30	0	0.00	3	349.50	349.50	-3	1,035	-0.29%
2023/08/29	18	346.11	8	345.50	346.50	10	1,034	0.97%
2023/08/28	5	343.00	9	345.00	345.00	-4	1,036	-0.39%
2023/08/25	0	0.00	5	345.10	345.00	-5	1,081	-0.46%
2023/08/24	3	349.50	0	0.00	349.50	3	1,086	0.28%
2023/08/23	6	347.67	8	347.25	347.50	-2	1,082	-0.18%
2023/08/22	0	0.00	2.2	347.45	347.50	-2.2	1,095	-0.20%
2023/08/21	2	347.50	0	0.00	346.00	2	1,095	0.18%
2023/08/18	0	0.00	2	345.50	345.50	-2	1,096	-0.18%
2023/08/17	0	0.00	2	347.00	349.00	-2	1,087	-0.18%
2023/08/16	21	348.79	2	349.00	349.00	19	1,083	1.75%
2023/08/15	32	345.00	0	0.00	345.00	32	1,089	2.94%
2023/08/14	2	348.75	9	349.56	347.50	-7	1,101	-0.64%
2023/08/11	9	348.72	9	350.06	348.00	0	1,113	0.00%
2023/08/10	6	347.00	0	0.00	347.00	6	1,116	0.54%
2023/08/09	4	352.00	0	0.00	352.00	4	1,100	0.36%
2023/08/08	23	354.46	20	352.53	354.50	3	1,092	0.27%
2023/08/07	1	357.50	2	357.50	357.50	-1	1,082	-0.09%
2023/08/04	14.1	353.36	9	353.94	353.00	5.1	1,080	0.48%
2023/08/02	11	382.00	2	382.00	382.00	9	1,050	0.86%
2023/08/01	0	0.00	6	396.00	396.00	-6	1,029	-0.58%
2023/07/31	4	391.50	0	0.00	391.50	4	1,022	0.39%
2023/07/28	0.5	401.11	85	397.76	402.00	-84.5	1,035	-8.17%
2023/07/27	16	397.41	0	0.00	395.00	16	1,034	1.55%
2023/07/26	0	0.00	40	402.46	400.00	-40	1,032	-3.87%
2023/07/25	2	406.75	0	0.00	407.00	2	1,037	0.19%
2023/07/24	0	0.00	54	399.85	400.00	-54	1,033	-5.23%
2023/07/19	35	400.44	9.4	399.45	400.00	25.6	1,024	2.50%
2023/07/18	5	401.00	5	400.10	400.50	0	1,022	0.00%
2023/07/17	1	406.50	3	406.33	403.00	-2	1,022	-0.20%
2023/07/14	32	399.31	0	0.00	400.00	32	1,009	3.17%
2023/07/13	3	387.33	0	0.00	390.00	3	994	0.30%
2023/07/11	8	378.63	2	379.00	379.00	6	980	0.61%
2023/07/10	1	370.50	6	372.00	370.50	-5	978	-0.51%
2023/07/07	19	373.18	0	0.00	374.50	19	967	1.96%
2023/07/06	0	0.00	9	380.78	382.00	-9	953	-0.94%
2023/07/05	0	0.00	13	389.50	387.50	-13	935	-1.39%
2023/07/04	4	387.50	0	0.00	387.50	4	927	0.43%
2023/07/03	7	419.14	0	0.00	430.00	7	922	0.76%
2023/06/30	0	0.00	90	403.86	409.50	-90	901	-9.98%
2023/06/29	0	0.00	21	404.26	401.00	-21	894	-2.35%
2023/06/28	2	407.00	1	402.00	406.50	1	894	0.11%
2023/06/27	1	408.00	0	0.00	404.50	1	907	0.11%
2023/06/21	8	414.25	11	416.27	418.00	-3	903	-0.33%
2023/06/20	7	408.00	8	413.75	408.00	-1	908	-0.11%
2023/06/19	0	0.00	2	418.50	419.50	-2	903	-0.22%
2023/06/16	0	0.00	30	414.03	416.50	-30	892	-3.36%
2023/06/14	10	409.00	11	409.00	409.00	-1	868	-0.12%
2023/06/13	54	409.25	6	407.83	409.50	48	868	5.53%
2023/06/12	8	399.50	0	0.00	399.50	8	871	0.92%
2023/06/08	5	395.00	7	397.00	395.00	-2	874	-0.23%
2023/06/07	7	400.07	0	0.00	400.50	7	880	0.79%
2023/06/06	3	397.00	0	0.00	397.00	3	875	0.34%
2023/06/05	0	0.00	5	393.50	394.00	-5	873	-0.57%
2023/06/02	15	397.03	0	0.00	396.00	15	872	1.72%
2023/06/01	3	398.00	1	396.50	396.50	2	877	0.23%
2023/05/31	6	400.00	6	399.00	407.00	0	879	0.00%
2023/05/30	22	401.61	0	0.00	401.00	22	838	2.62%
2023/05/29	4	402.50	0	0.00	402.50	4	848	0.47%
2023/05/26	21	398.52	8	396.44	400.00	13	855	1.52%
2023/05/25	4	402.00	19	398.55	402.00	-15	843	-1.78%
2023/05/24	3	400.00	2	400.00	400.00	1	837	0.12%
2023/05/23	2	399.50	0	0.00	398.00	2	831	0.24%
2023/05/22	25	400.58	0	0.00	401.50	25	828	3.02%
2023/05/19	18	396.17	0	0.00	396.00	18	818	2.20%
2023/05/18	2	393.50	0	0.00	393.50	2	802	0.25%
2023/05/17	3	406.00	2	406.00	406.00	1	783	0.13%
2023/05/16	9	392.22	82	391.49	395.00	-73	769	-9.48%
2023/05/15	2	386.00	1	388.00	386.00	1	759	0.13%
2023/05/12	0	0.00	2	389.50	389.50	-2	757	-0.26%
2023/05/11	3	384.50	0	0.00	384.50	3	752	0.40%
2023/05/10	0	0.00	11	379.41	384.00	-11	750	-1.47%
2023/05/09	85	385.11	2	384.50	385.00	83	752	11.04%
2023/05/08	1	380.50	0	0.00	381.50	1	749	0.13%
2023/05/05	6	379.33	3	380.00	380.00	3	756	0.40%
2023/05/04	0	0.00	3	380.00	380.00	-3	762	-0.39%
2023/05/03	1	372.00	2	371.00	372.00	-1	744	-0.13%
2023/05/02	3	368.83	0	0.00	370.00	3	755	0.40%
2023/04/26	13	372.88	2	363.00	363.00	11	783	1.40%
2023/04/24	1	367.00	0	0.00	367.00	1	785	0.13%
2023/04/21	3	358.00	5	360.70	358.00	-2	794	-0.25%
2023/04/20	3	367.00	7	370.00	367.00	-4	785	-0.51%
2023/04/19	2	374.00	0	0.00	374.00	2	786	0.25%
2023/04/18	0	0.00	2	371.00	371.00	-2	781	-0.26%
2023/04/17	3	376.00	0	0.00	376.00	3	780	0.38%
2023/04/14	12	373.46	2	372.25	372.50	10	777	1.29%
2023/04/13	0	0.00	3	371.00	371.00	-3	771	-0.39%
2023/04/12	0	0.00	36	372.00	372.00	-36	767	-4.69%
2023/04/11	4	364.38	3	364.50	364.50	1	759	0.13%
2023/04/10	3	358.00	0	0.00	358.00	3	746	0.40%
2023/04/07	8	353.13	90	354.18	353.00	-82	741	-11.06%
2023/04/06	7	358.50	200	358.68	358.50	-193	734	-26.28%	大賣/鉅額交易
2023/03/31	18	373.31	0	0.00	371.00	18	716	2.51%
2023/03/30	4	372.00	8	372.56	372.00	-4	703	-0.57%
2023/03/29	0	0.00	14	373.86	375.00	-14	702	-1.99%
2023/03/28	3	377.00	2	376.00	375.00	1	703	0.14%
2023/03/27	2	377.00	0	0.00	378.00	2	699	0.29%
2023/03/24	2	380.00	1	380.00	380.00	1	704	0.14%
2023/03/23	11	368.45	4	379.00	379.00	7	705	0.99%
2023/03/22	15	365.53	6	362.67	368.50	9	704	1.28%
2023/03/21	1	361.00	0	0.00	361.00	1	708	0.14%
2023/03/20	6	358.00	21	360.38	358.00	-15	711	-2.11%
2023/03/17	10	361.30	15	363.00	363.00	-5	712	-0.70%
2023/03/16	6	357.83	2	357.00	359.00	4	708	0.56%
2023/03/15	13	359.27	14	355.75	355.00	-1	709	-0.14%
2023/03/14	5	349.00	5	349.10	348.50	0	702	0.00%
2023/03/13	19	354.68	12	353.58	354.00	7	700	1.00%
2023/03/10	0	0.00	21	351.19	353.00	-21	694	-3.02%
2023/03/09	8	355.00	6	356.00	355.00	2	691	0.29%
2023/03/08	0	0.00	23	356.11	355.00	-23	726	-3.16%
2023/03/07	6	360.50	1	361.00	361.00	5	726	0.69%
2023/03/06	27	358.33	0	0.00	354.50	27	722	3.74%
2023/03/03	14	356.64	1	352.50	358.50	13	709	1.83%
2023/03/02	4	350.00	3	351.17	349.00	1	705	0.14%
2023/03/01	0	0.00	19	358.03	356.50	-19	702	-2.71%
2023/02/24	1	359.00	0	0.00	357.00	1	685	0.15%
2023/02/23	7	359.00	0	0.00	360.00	7	672	1.04%
2023/02/20	1	358.00	0	0.00	359.00	1	688	0.15%
2023/02/17	7	356.00	8	357.50	356.00	-1	697	-0.14%
2023/02/16	14	362.07	0	0.00	362.00	14	710	1.97%
2023/02/15	4	361.25	10	360.15	357.50	-6	721	-0.83%
2023/02/14	12	362.38	3	369.00	369.00	9	730	1.23%
2023/02/10	1	358.00	11	356.45	358.00	-10	733	-1.36%
2023/02/09	0	0.00	4	360.00	359.50	-4	753	-0.53%
2023/02/08	5	364.50	11	359.59	364.50	-6	780	-0.77%
2023/02/07	7	362.50	3	362.50	362.50	4	800	0.50%
2023/02/06	0	0.00	3	358.83	359.50	-3	800	-0.37%
2023/02/03	0	0.00	10	350.65	360.00	-10	809	-1.24%
2023/02/02	0	0.00	53	346.53	352.50	-53	810	-6.54%
2023/02/01	13	341.81	32	344.59	346.00	-19	807	-2.35%
2023/01/31	1	345.00	3	341.00	341.00	-2	823	-0.24%
2023/01/30	48	348.49	7	351.36	351.50	41	813	5.04%
2023/01/17	4	340.00	0	0.00	338.00	4	785	0.51%
2023/01/16	22	345.02	2	346.50	346.50	20	789	2.53%
2023/01/13	18	335.39	0	0.00	334.50	18	796	2.26%
2023/01/12	2	329.00	0	0.00	329.00	2	808	0.25%
2023/01/11	6	335.00	0	0.00	335.00	6	809	0.74%
2023/01/10	25	346.56	5	346.00	346.00	20	809	2.47%
2023/01/09	20	345.18	1	346.50	346.50	19	808	2.35%
2023/01/06	20	340.48	0	0.00	338.00	20	813	2.46%
2023/01/05	2	341.25	10	340.65	341.00	-8	818	-0.98%
2023/01/04	10	334.75	1	336.50	336.50	9	818	1.10%
2023/01/03	19	330.89	12	327.04	334.00	7	825	0.85%
2022/12/30	8	333.13	0	0.00	331.00	8	824	0.97%
2022/12/29	1	330.00	7	327.07	330.00	-6	827	-0.72%
2022/12/28	4	334.13	6	331.67	330.50	-2	835	-0.24%
2022/12/27	15	338.60	0	0.00	335.50	15	843	1.78%
2022/12/26	3	336.83	2	333.50	337.00	1	859	0.12%
2022/12/23	2	334.50	12	330.50	333.00	-10	867	-1.15%
2022/12/22	10	339.10	0	0.00	338.00	10	881	1.13%
2022/12/21	8	331.63	11	330.82	332.50	-3	895	-0.34%
2022/12/20	3	325.00	3	331.33	325.00	0	897	0.00%
2022/12/19	0	0.00	6	331.75	339.00	-6	894	-0.67%
2022/12/16	24	337.00	18	335.72	337.00	6	891	0.67%
2022/12/15	0	0.00	15	341.47	344.50	-15	882	-1.70%
2022/12/14	20	339.18	1	340.00	340.00	19	880	2.16%
2022/12/13	30	327.13	2	325.50	325.50	28	865	3.23%
2022/12/12	2	323.50	10	326.60	323.50	-8	857	-0.93%
2022/12/09	15	330.50	2	330.50	334.50	13	864	1.50%
2022/12/08	4	326.50	11	331.18	329.50	-7	867	-0.81%
2022/12/07	0	0.00	6	325.17	331.50	-6	866	-0.69%
2022/12/06	3	327.00	28	325.84	327.00	-25	863	-2.90%
2022/12/05	3	329.17	7	330.86	330.00	-4	863	-0.46%
2022/12/02	17	323.00	16	322.94	323.00	1	865	0.12%
2022/12/01	10	327.05	3	325.50	325.50	7	869	0.81%
2022/11/30	10	321.40	0	0.00	333.00	10	861	1.16%
2022/11/28	21	317.83	22	315.86	317.00	-1	827	-0.12%
2022/11/25	18	319.72	0	0.00	317.50	18	835	2.15%
2022/11/24	17	320.79	1	321.00	321.00	16	838	1.91%
2022/11/23	12	318.71	6	318.50	318.50	6	835	0.72%
2022/11/22	0	0.00	1	313.00	313.00	-1	832	-0.12%
2022/11/21	9	312.44	0	0.00	311.00	9	833	1.08%
2022/11/18	15	314.03	10	312.50	312.50	5	834	0.60%
2022/11/17	8	317.50	64	316.32	316.50	-56	836	-6.70%
2022/11/16	5	323.00	36	320.68	323.00	-31	846	-3.66%
2022/11/15	19	320.71	4	312.25	323.50	15	838	1.79%
2022/11/14	30	318.70	21	319.93	319.00	9	833	1.08%
2022/11/11	44	313.20	0	0.00	315.00	44	829	5.31%
2022/11/10	8	302.63	7	299.07	300.50	1	821	0.12%
2022/11/09	18	305.92	8	306.88	308.00	10	814	1.23%
2022/11/08	17	299.50	4	299.50	299.50	13	810	1.60%
2022/11/07	12	286.17	2	292.00	292.00	10	805	1.24%
2022/11/04	16	275.19	12	273.13	277.00	4	791	0.51%
2022/11/03	2	281.00	14	289.46	281.00	-12	766	-1.57%
2022/11/02	0	0.00	2	298.00	298.00	-2	742	-0.27%
2022/11/01	3	297.33	0	0.00	297.00	3	738	0.41%
2022/10/31	2	294.25	1	292.50	293.00	1	741	0.13%
2022/10/28	3	293.50	4	293.50	293.50	-1	742	-0.13%
2022/10/27	8	301.69	0	0.00	299.00	8	744	1.07%
2022/10/26	32	296.45	13	296.08	297.00	19	732	2.59%
2022/10/25	25	294.76	0	0.00	294.00	25	737	3.39%
2022/10/24	13	297.42	0	0.00	293.00	13	743	1.75%
2022/10/21	3	300.00	15	298.97	298.00	-12	737	-1.63%
2022/10/20	0	0.00	49	294.36	311.00	-49	731	-6.70%
2022/10/19	0	0.00	3	297.50	297.50	-3	720	-0.42%
2022/10/18	5	300.70	6	301.50	301.50	-1	711	-0.14%
2022/10/17	0	0.00	5	290.00	295.00	-5	701	-0.71%
2022/10/14	14	294.04	6	297.75	292.50	8	709	1.13%
2022/10/13	2	290.50	14	290.86	290.50	-12	708	-1.69%
2022/10/12	4	295.00	4	294.38	296.50	0	703	0.00%
2022/10/11	0	0.00	66	294.27	292.50	-66	713	-9.25%
2022/10/07	5	301.50	0	0.00	301.50	5	713	0.70%
2022/10/06	22	303.45	0	0.00	302.50	22	720	3.05%
2022/10/05	2	303.50	3	300.50	302.50	-1	730	-0.14%
2022/10/04	5	300.50	6	299.50	299.50	-1	734	-0.14%
2022/10/03	1	298.00	12	296.58	297.00	-11	730	-1.51%
2022/09/30	34	293.51	1	293.50	293.50	33	741	4.45%
2022/09/29	25	298.38	3	297.00	297.00	22	745	2.95%
2022/09/28	12	300.92	14	300.61	301.00	-2	748	-0.27%
2022/09/27	54	300.59	21	300.00	300.00	33	745	4.43%
2022/09/26	3	299.50	0	0.00	299.50	3	746	0.40%
2022/09/22	0	0.00	25	312.00	315.50	-25	768	-3.25%
2022/09/21	3	317.00	2	317.00	317.00	1	773	0.13%
2022/09/20	5	320.50	0	0.00	320.50	5	770	0.65%
2022/09/19	4	321.00	1	322.00	321.00	3	772	0.39%
2022/09/16	0	0.00	5	320.20	320.00	-5	781	-0.64%
2022/09/15	0	0.00	19	316.79	322.50	-19	780	-2.43%
2022/09/14	0	0.00	5	320.40	321.50	-5	784	-0.64%
2022/09/13	9	324.17	0	0.00	324.00	9	786	1.14%
2022/09/12	32	322.23	5	324.00	324.00	27	785	3.44%
2022/09/08	8	310.50	4	313.50	313.50	4	800	0.50%
2022/09/07	0	0.00	26	305.73	311.50	-26	798	-3.25%
2022/09/06	0	0.00	5	314.00	314.00	-5	799	-0.63%
2022/09/05	2	310.50	0	0.00	310.50	2	804	0.25%
2022/09/02	4	312.00	1	313.00	312.00	3	813	0.37%
2022/09/01	0	0.00	114	317.91	318.50	-114	811	-14.05%	大賣/鉅額交易
2022/08/31	0	0.00	8	327.50	327.50	-8	802	-1.00%
2022/08/30	15	324.87	4	321.13	325.00	11	804	1.37%
2022/08/29	4	319.50	21	318.02	319.50	-17	808	-2.10%
2022/08/26	11	328.36	0	0.00	328.00	11	812	1.35%
2022/08/25	38	328.12	0	0.00	328.50	38	826	4.60%
2022/08/24	0	0.00	1	323.00	322.00	-1	834	-0.12%
2022/08/23	18	334.00	4	338.25	334.00	14	885	1.58%
2022/08/22	0	0.00	37	343.27	343.00	-37	884	-4.19%
2022/08/19	0	0.00	12	345.33	347.00	-12	891	-1.35%
2022/08/18	0	0.00	25	338.04	340.50	-25	889	-2.81%
2022/08/17	19	341.66	59	340.55	342.00	-40	891	-4.48%
2022/08/16	25	341.36	14	342.50	342.50	11	901	1.22%
2022/08/15	6	341.00	0	0.00	341.00	6	902	0.66%
2022/08/12	36	338.79	0	0.00	338.00	36	919	3.92%
2022/08/11	7	343.50	128	341.25	340.00	-121	928	-13.04%	大賣/鉅額交易
2022/08/10	10	340.00	7	342.00	340.00	3	932	0.32%
2022/08/09	3	350.00	0	0.00	349.50	3	934	0.32%
2022/08/08	8	346.50	0	0.00	346.50	8	939	0.85%
2022/08/05	19	358.97	0	0.00	354.50	19	942	2.02%
2022/08/04	11	346.32	7	345.36	342.00	4	927	0.43%
2022/08/03	0	0.00	9	349.83	348.50	-9	925	-0.97%
2022/08/02	7	348.29	16	348.28	349.00	-9	930	-0.97%
2022/08/01	0	0.00	1	349.00	349.00	-1	923	-0.11%
2022/07/29	4	342.00	7	342.50	342.50	-3	923	-0.32%
2022/07/28	8	339.50	0	0.00	339.50	8	949	0.84%
2022/07/27	0	0.00	17	338.00	338.00	-17	950	-1.79%
2022/07/26	6	330.50	6	331.00	330.50	0	944	0.00%
2022/07/25	33	340.53	0	0.00	341.00	33	939	3.51%
2022/07/22	0	0.00	13	337.54	337.50	-13	949	-1.37%
2022/07/21	4	340.50	3	336.17	340.50	1	957	0.10%
2022/07/19	0	0.00	4	336.75	335.00	-4	956	-0.42%
2022/07/18	5	338.50	8	341.00	338.50	-3	969	-0.31%
2022/07/15	8	337.50	18	333.97	337.50	-10	969	-1.03%
2022/07/14	7	328.71	7	327.00	327.00	0	969	0.00%
2022/07/13	24	320.27	7	321.07	320.50	17	971	1.75%
2022/07/12	13	317.00	6	318.42	317.00	7	958	0.73%
2022/07/11	8	332.13	7	333.93	331.00	1	947	0.11%
2022/07/08	0	0.00	20	331.48	331.00	-20	956	-2.09%
2022/07/07	13	324.81	13	321.15	327.50	0	939	0.00%
2022/07/06	0	0.00	20	330.68	328.50	-20	934	-2.14%
2022/07/05	43	346.73	18	337.19	338.00	25	925	2.70%
2022/07/04	7	340.21	2	338.00	339.00	5	923	0.54%
2022/07/01	6	347.83	22	347.59	346.50	-16	938	-1.71%
2022/06/30	3	346.00	11	347.41	346.00	-8	943	-0.85%
2022/06/29	0	0.00	10	350.00	350.00	-10	939	-1.06%
2022/06/28	4	350.50	5	346.90	347.50	-1	941	-0.11%
2022/06/27	20	354.43	0	0.00	354.00	20	942	2.12%
2022/06/24	16	346.44	6	346.00	346.00	10	940	1.06%
2022/06/23	2	342.25	0	0.00	338.50	2	939	0.21%
2022/06/22	5	341.40	4	341.00	341.00	1	936	0.11%
2022/06/21	18	338.25	7	338.00	338.00	11	937	1.17%
2022/06/20	10	330.40	1	330.00	330.00	9	937	0.96%
2022/06/17	0	0.00	7	329.50	329.50	-7	940	-0.74%
2022/06/16	4	342.88	5	340.70	336.00	-1	929	-0.11%
2022/06/15	8	336.00	7	335.57	336.00	1	949	0.11%
2022/06/14	0	0.00	7	335.71	336.00	-7	959	-0.73%
2022/06/13	0	0.00	45	333.47	334.50	-45	974	-4.62%
2022/06/10	20	346.50	3	347.33	346.50	17	976	1.74%
2022/06/09	6	353.00	9	351.94	353.00	-3	991	-0.30%
2022/06/08	0	0.00	6	349.00	349.00	-6	1,002	-0.60%
2022/06/07	17	348.00	19	350.68	348.00	-2	1,017	-0.20%
2022/06/06	0	0.00	3	358.00	358.00	-3	1,025	-0.29%
2022/06/02	82	348.71	31	347.71	348.50	51	1,030	4.95%
2022/06/01	16	358.00	37	359.42	358.00	-21	1,023	-2.05%
2022/05/31	39	367.44	1	361.00	361.00	38	1,026	3.70%
2022/05/30	13	366.46	3	367.00	367.00	10	984	1.02%
2022/05/27	29	360.64	0	0.00	363.50	29	984	2.95%
2022/05/26	15	354.40	5	351.00	351.00	10	988	1.01%
2022/05/25	36	353.49	0	0.00	353.00	36	995	3.62%
2022/05/24	7	349.00	0	0.00	349.00	7	996	0.70%
2022/05/23	18	367.17	16	358.50	358.50	2	985	0.20%
2022/05/20	16	374.25	2	364.00	364.00	14	992	1.41%
2022/05/19	0	0.00	53	362.45	365.00	-53	972	-5.45%
2022/05/18	2	357.00	25	358.50	358.50	-23	962	-2.39%
2022/05/17	10	351.00	0	0.00	351.00	10	953	1.05%
2022/05/16	5	350.40	7	351.50	351.50	-2	947	-0.21%
2022/05/13	25	336.14	0	0.00	339.50	25	940	2.66%
2022/05/12	1	327.00	1	327.50	325.50	0	935	0.00%
2022/05/11	7	330.50	7	329.71	330.00	0	936	0.00%
2022/05/10	22	331.91	1	333.00	332.00	21	932	2.25%
2022/05/09	0	0.00	33	337.61	341.00	-33	923	-3.57%
2022/05/06	16	342.66	27	341.78	343.00	-11	927	-1.19%
2022/05/05	11	355.64	0	0.00	344.50	11	940	1.17%
2022/05/04	3	376.00	0	0.00	376.00	3	909	0.33%
2022/05/03	8	368.25	0	0.00	368.50	8	917	0.87%
2022/04/29	45	369.32	34	369.50	369.50	11	917	1.20%
2022/04/28	0	0.00	7	366.00	368.50	-7	923	-0.76%
2022/04/27	14	366.43	6	364.67	365.00	8	921	0.87%
2022/04/26	3	371.00	7	369.57	370.50	-4	926	-0.43%
2022/04/25	0	0.00	74	371.28	374.00	-74	926	-7.99%
2022/04/22	5	376.00	29	369.57	376.00	-24	927	-2.59%
2022/04/21	34	375.25	1	377.00	377.00	33	917	3.60%
2022/04/20	34	367.10	13	367.46	366.00	21	916	2.29%
2022/04/19	3	372.50	27	371.02	370.50	-24	918	-2.61%
2022/04/18	2	367.50	8	365.88	366.50	-6	917	-0.65%
2022/04/15	0	0.00	28	372.80	366.50	-28	921	-3.04%
2022/04/14	5	379.10	0	0.00	380.00	5	925	0.54%
2022/04/13	33	369.71	5	371.00	371.00	28	921	3.04%
2022/04/12	12	366.67	44	366.05	366.00	-32	926	-3.45%
2022/04/11	0	0.00	16	363.09	362.50	-16	923	-1.73%
2022/04/08	0	0.00	1	363.50	363.00	-1	924	-0.11%
2022/04/07	0	0.00	15	365.90	361.00	-15	915	-1.64%
2022/04/06	19	369.68	12	369.29	370.00	7	893	0.78%
2022/04/01	0	0.00	50	371.23	374.50	-50	881	-5.67%
2022/03/31	3	368.00	24	369.02	369.50	-21	865	-2.43%
2022/03/30	46	363.63	1	362.00	362.00	45	852	5.28%
2022/03/29	3	360.00	0	0.00	360.00	3	851	0.35%
2022/03/28	8	358.94	15	354.23	359.50	-7	846	-0.83%
2022/03/25	2	363.50	17	364.82	362.00	-15	844	-1.78%
2022/03/24	23	372.07	19	371.39	370.50	4	858	0.47%
2022/03/23	43	374.31	0	0.00	374.50	43	891	4.82%
2022/03/22	7	368.14	17	369.00	369.00	-10	902	-1.11%
2022/03/21	8	364.44	6	363.50	363.00	2	900	0.22%
2022/03/18	2	371.25	0	0.00	362.50	2	895	0.22%
2022/03/17	71	378.42	17	379.50	379.50	54	883	6.11%
2022/03/16	6	366.50	8	368.25	366.00	-2	872	-0.23%
2022/03/15	1	368.50	18	367.00	367.00	-17	858	-1.98%
2022/03/14	24	356.67	11	357.41	356.50	13	850	1.53%
2022/03/11	1	364.00	1	363.50	364.00	0	842	0.00%
2022/03/10	52	365.20	15	362.50	362.50	37	841	4.40%
2022/03/09	4	358.50	14	356.00	356.00	-10	828	-1.21%
2022/03/08	4	347.25	4	348.88	350.50	0	824	0.00%
2022/03/07	11	349.45	45	350.86	349.50	-34	827	-4.11%
2022/03/04	0	0.00	1	367.00	364.50	-1	840	-0.12%
2022/03/02	2	370.50	10	372.35	372.00	-8	815	-0.98%
2022/03/01	22	371.98	10	371.40	371.00	12	806	1.49%
2022/02/25	16	367.34	2	367.50	366.50	14	794	1.76%
2022/02/24	20	371.03	21	372.33	369.50	-1	787	-0.13%
2022/02/22	8	375.50	31	379.18	375.50	-23	774	-2.97%
2022/02/21	10	388.10	0	0.00	389.00	10	768	1.30%
2022/02/18	4	386.50	0	0.00	386.50	4	777	0.51%
2022/02/17	13	391.92	0	0.00	392.50	13	786	1.65%
2022/02/16	30	388.73	6	392.00	392.00	24	794	3.02%
2022/02/15	8	384.81	4	381.50	381.50	4	797	0.50%
2022/02/14	16	378.88	6	378.17	379.00	10	796	1.26%
2022/02/10	31	387.55	0	0.00	390.00	31	806	3.85%
2022/02/09	20	386.95	0	0.00	386.00	20	805	2.48%
2022/02/08	1	388.00	6	389.75	390.00	-5	805	-0.62%
2022/02/07	0	0.00	49	378.69	380.00	-49	814	-6.01%
2022/01/26	1	386.50	1	382.50	380.50	0	791	0.00%
2022/01/25	4	382.00	37	380.86	382.00	-33	787	-4.19%
2022/01/24	12	386.46	5	386.60	388.00	7	780	0.90%
2022/01/21	1	388.00	11	387.23	383.00	-10	783	-1.28%
2022/01/20	6	396.25	0	0.00	397.50	6	779	0.77%
2022/01/19	1	393.50	2	396.50	389.50	-1	773	-0.13%
2022/01/18	16	390.38	12	390.50	390.50	4	768	0.52%
2022/01/17	3	382.50	0	0.00	382.50	3	767	0.39%
2022/01/14	1	383.00	4	383.25	383.00	-3	759	-0.40%
2022/01/13	8	385.50	4	386.50	385.50	4	760	0.53%
2022/01/12	0	0.00	1	394.00	394.00	-1	759	-0.13%
2022/01/11	137	391.47	11	391.50	391.50	126	755	16.69%	大買/鉅額交易
2022/01/10	6	390.00	0	0.00	394.00	6	747	0.80%
2022/01/07	0	0.00	2	390.25	386.50	-2	759	-0.26%
2022/01/06	1	394.00	0	0.00	394.50	1	758	0.13%
2022/01/05	42	400.43	0	0.00	400.00	42	755	5.56%
2022/01/04	12	397.92	1	399.00	397.00	11	754	1.46%
2022/01/03	1	401.00	2	396.75	397.00	-1	757	-0.13%
2021/12/30	7	396.50	0	0.00	396.50	7	756	0.93%
2021/12/29	13	398.73	0	0.00	400.50	13	766	1.70%
2021/12/28	11	396.73	0	0.00	400.00	11	774	1.42%
2021/12/27	4	394.25	0	0.00	398.00	4	773	0.52%
2021/12/23	0	0.00	1	386.50	394.50	-1	815	-0.12%
2021/12/22	12	386.50	0	0.00	386.50	12	823	1.46%
2021/12/21	19	386.71	0	0.00	387.00	19	833	2.28%
2021/12/20	0	0.00	44	394.58	389.00	-44	833	-5.28%
2021/12/17	80	401.16	16	399.16	399.00	64	818	7.82%
2021/12/16	8	395.63	5	392.40	397.00	3	790	0.38%
2021/12/15	0	0.00	8	382.50	380.50	-8	788	-1.01%
2021/12/10	1	380.50	9	381.78	380.50	-8	808	-0.99%
2021/12/09	1	392.00	13	392.00	392.00	-12	818	-1.47%
2021/12/08	32	385.14	7	386.00	386.00	25	822	3.04%
2021/12/07	0	0.00	10	371.70	373.50	-10	817	-1.22%
2021/12/06	0	0.00	7	375.14	377.50	-7	822	-0.85%
2021/12/03	0	0.00	10	371.25	374.00	-10	818	-1.22%
2021/12/02	0	0.00	55	375.79	379.50	-55	813	-6.76%
2021/12/01	18	371.06	9	371.83	370.50	9	803	1.12%
2021/11/30	15	377.47	10	379.40	382.00	5	795	0.63%
2021/11/29	12	376.00	1	376.00	376.00	11	780	1.41%
2021/11/26	9	376.00	25	379.78	376.00	-16	786	-2.03%
2021/11/25	0	0.00	4	384.50	389.50	-4	796	-0.50%
2021/11/23	0	0.00	10	383.70	387.00	-10	808	-1.24%
2021/11/22	3	389.00	0	0.00	389.00	3	808	0.37%
2021/11/19	13	382.42	0	0.00	382.50	13	812	1.60%
2021/11/18	13	384.19	1	384.50	385.00	12	807	1.49%
2021/11/17	0	0.00	1	388.00	386.50	-1	805	-0.12%
2021/11/16	2	391.25	0	0.00	392.00	2	801	0.25%
2021/11/12	4	390.00	0	0.00	387.50	4	797	0.50%
2021/11/11	0	0.00	13	388.50	388.50	-13	797	-1.63%
2021/11/09	5	388.60	13	389.00	389.00	-8	803	-1.00%
2021/11/08	2	377.50	2	376.50	376.50	0	792	0.00%
2021/11/05	1	374.50	23	374.28	374.00	-22	793	-2.77%
2021/11/04	4	361.88	17	369.50	369.50	-13	793	-1.64%
2021/11/03	0	0.00	2	360.50	361.50	-2	793	-0.25%
2021/11/02	1	368.50	0	0.00	364.50	1	806	0.12%
2021/11/01	15	366.50	1	365.00	366.50	14	821	1.70%
2021/10/29	0	0.00	26	362.27	363.00	-26	822	-3.16%
2021/10/28	0	0.00	9	364.00	364.50	-9	826	-1.09%
2021/10/27	0	0.00	9	358.00	357.50	-9	837	-1.07%
2021/10/26	14	357.82	9	360.83	361.00	5	840	0.59%
2021/10/25	2	351.00	8	349.31	351.00	-6	833	-0.72%
2021/10/22	12	347.83	0	0.00	347.50	12	831	1.44%
2021/10/21	4	351.25	7	348.00	348.00	-3	829	-0.36%
2021/10/20	3	349.83	1	349.50	350.00	2	830	0.24%
2021/10/19	3	347.00	0	0.00	348.00	3	822	0.36%
2021/10/18	17	342.00	0	0.00	342.00	17	832	2.04%
2021/10/15	34	349.81	2	350.00	352.00	32	841	3.80%
2021/10/14	9	347.44	0	0.00	345.50	9	825	1.09%
2021/10/13	15	343.97	0	0.00	341.00	15	825	1.82%
2021/10/12	9	345.50	15	347.03	348.50	-6	826	-0.73%
2021/10/07	48	348.32	0	0.00	345.00	48	823	5.83%
2021/10/06	47	341.62	26	344.13	340.50	21	839	2.50%
2021/10/05	14	343.21	6	344.25	341.50	8	842	0.95%
2021/10/04	0	0.00	4	353.50	353.50	-4	848	-0.47%
2021/10/01	0	0.00	42	351.65	352.50	-42	858	-4.89%
2021/09/30	24	362.04	22	356.80	365.00	2	849	0.24%
2021/09/29	1	358.00	6	358.67	358.00	-5	834	-0.60%
2021/09/28	2	363.75	3	365.17	364.00	-1	834	-0.12%
2021/09/24	8	371.00	0	0.00	369.50	8	835	0.96%
2021/09/23	17	369.47	5	369.30	371.50	12	845	1.42%
2021/09/22	0	0.00	7	365.00	365.00	-7	846	-0.83%
2021/09/17	14	368.75	18	367.50	367.50	-4	835	-0.48%
2021/09/16	2	371.25	6	370.33	371.00	-4	819	-0.49%
2021/09/15	11	366.50	0	0.00	366.50	11	822	1.34%
2021/09/14	15	372.30	0	0.00	372.00	15	827	1.81%
2021/09/13	12	375.00	0	0.00	375.00	12	816	1.47%
2021/09/10	6	394.00	0	0.00	394.00	6	818	0.73%
2021/09/09	0	0.00	15	391.77	392.00	-15	847	-1.77%
2021/09/08	11	389.82	17	389.62	390.00	-6	843	-0.71%
2021/09/03	7	385.29	0	0.00	386.00	7	848	0.82%
2021/09/02	4	386.50	4	387.50	385.00	0	854	0.00%
2021/09/01	55	384.29	1	381.00	384.00	54	850	6.35%
2021/08/31	11	383.00	1	386.00	386.00	10	846	1.18%
2021/08/30	32	380.97	0	0.00	385.00	32	836	3.83%
2021/08/27	23	370.43	31	369.11	375.00	-8	833	-0.96%
2021/08/26	1	369.00	25	366.54	370.00	-24	845	-2.84%
2021/08/24	16	373.53	0	0.00	372.00	16	859	1.86%
2021/08/23	19	370.39	0	0.00	370.00	19	869	2.19%
2021/08/20	1	369.50	31	364.98	365.00	-30	872	-3.44%
2021/08/19	0	0.00	29	363.02	362.00	-29	924	-3.14%
2021/08/18	0	0.00	8	364.50	364.50	-8	924	-0.87%
2021/08/17	0	0.00	15	355.50	355.50	-15	937	-1.60%
2021/08/16	0	0.00	110	351.36	350.00	-110	941	-11.69%	大賣/鉅額交易
2021/08/13	0	0.00	18	355.89	356.00	-18	947	-1.90%
2021/08/12	26	358.62	18	357.00	357.00	8	958	0.83%
2021/08/10	0	0.00	6	362.92	357.50	-6	967	-0.62%
2021/08/09	0	0.00	39	356.19	370.00	-39	972	-4.01%
2021/08/06	0	0.00	15	359.10	365.50	-15	973	-1.54%
2021/08/04	22	364.20	1	365.50	363.00	21	1,000	2.10%
2021/08/03	14	359.50	1	359.50	359.50	13	1,010	1.29%
2021/08/02	17	361.41	0	0.00	362.00	17	1,004	1.69%
2021/07/28	0	0.00	1	360.00	360.00	-1	1,019	-0.10%
2021/07/27	19	371.11	0	0.00	370.50	19	1,027	1.85%
2021/07/26	0	0.00	8	371.31	374.50	-8	1,034	-0.77%
2021/07/23	0	0.00	3	370.00	367.00	-3	1,036	-0.29%
2021/07/22	20	370.65	0	0.00	370.00	20	1,038	1.93%
2021/07/21	1	360.50	1	356.00	369.00	0	1,027	0.00%
2021/07/20	0	0.00	12	359.33	357.00	-12	1,028	-1.17%
2021/07/19	0	0.00	12	358.75	364.00	-12	1,034	-1.16%
2021/07/16	4	365.00	9	357.22	365.00	-5	1,036	-0.48%
2021/07/15	3	361.83	12	360.21	360.00	-9	1,041	-0.86%
2021/07/14	0	0.00	1	362.00	366.50	-1	1,045	-0.10%
2021/07/13	0	0.00	13	369.19	370.00	-13	1,044	-1.24%
2021/07/12	0	0.00	16	349.19	349.50	-16	1,025	-1.56%
2021/07/09	0	0.00	21	344.38	348.00	-21	1,019	-2.06%
2021/07/08	0	0.00	19	341.63	344.50	-19	1,017	-1.87%
2021/07/07	0	0.00	16	345.78	347.00	-16	1,011	-1.58%
2021/07/05	14	340.32	0	0.00	341.00	14	1,006	1.39%
2021/07/02	5	328.00	18	331.97	328.00	-13	995	-1.31%
2021/07/01	0	0.00	44	337.88	334.00	-44	993	-4.43%
2021/06/30	3	345.00	88	345.16	345.00	-85	1,003	-8.47%
2021/06/29	21	346.55	16	343.91	344.50	5	989	0.51%
2021/06/28	3	338.67	0	0.00	338.00	3	980	0.31%
2021/06/25	3	340.83	8	340.50	338.50	-5	985	-0.51%
2021/06/24	19	344.53	10	343.00	343.00	9	987	0.91%
2021/06/23	16	340.59	12	339.96	341.50	4	981	0.41%
2021/06/22	0	0.00	4	330.50	327.50	-4	971	-0.41%
2021/06/21	4	332.00	12	330.17	332.00	-8	967	-0.83%
2021/06/18	4	338.38	18	333.78	338.50	-14	958	-1.46%
2021/06/17	0	0.00	15	332.90	334.50	-15	928	-1.62%
2021/06/16	0	0.00	3	326.00	329.00	-3	943	-0.32%
2021/06/15	0	0.00	3	331.50	326.00	-3	941	-0.32%
2021/06/11	7	327.64	0	0.00	325.50	7	938	0.75%
2021/06/10	4	327.63	0	0.00	325.50	4	953	0.42%
2021/06/09	2	327.00	24	326.56	326.50	-22	945	-2.33%
2021/06/08	2	325.75	2	327.50	326.50	0	951	0.00%
2021/06/07	16	324.50	9	320.50	324.50	7	983	0.71%
2021/06/04	0	0.00	11	323.00	324.50	-11	988	-1.11%
2021/06/03	11	321.32	0	0.00	320.00	11	1,007	1.09%
2021/06/02	1	321.00	2	325.25	324.00	-1	1,013	-0.10%
2021/06/01	17	323.00	0	0.00	323.00	17	1,010	1.68%
2021/05/31	24	330.29	0	0.00	329.50	24	1,023	2.35%
2021/05/28	37	325.99	1	326.00	326.50	36	1,028	3.50%
2021/05/27	0	0.00	16	327.84	325.00	-16	1,048	-1.53%
2021/05/26	16	324.69	0	0.00	325.50	16	1,035	1.55%
2021/05/25	36	323.28	0	0.00	323.00	36	1,041	3.46%
2021/05/24	134	319.72	0	0.00	320.00	134	1,033	12.97%	大買/鉅額交易
2021/05/21	26	320.58	0	0.00	319.00	26	1,033	2.52%
2021/05/20	18	322.58	0	0.00	322.50	18	1,032	1.74%
2021/05/19	15	325.67	21	323.76	322.50	-6	1,028	-0.58%
2021/05/18	34	325.31	19	322.16	327.50	15	1,027	1.46%
2021/05/17	10	319.45	19	321.63	322.50	-9	1,045	-0.86%
2021/05/14	17	323.18	14	319.61	324.50	3	1,036	0.29%
2021/05/13	6	313.83	0	0.00	312.00	6	1,027	0.58%
2021/05/12	23	330.09	45	315.79	318.50	-22	1,009	-2.18%
2021/05/11	1	329.00	25	341.38	326.50	-24	984	-2.44%
2021/05/10	5	347.20	0	0.00	346.50	5	977	0.51%
2021/05/07	0	0.00	3	348.00	348.00	-3	993	-0.30%
2021/05/06	0	0.00	6	343.17	344.00	-6	981	-0.61%
2021/05/05	0	0.00	4	348.25	343.00	-4	981	-0.41%
2021/05/04	7	356.64	0	0.00	348.00	7	991	0.71%
2021/05/03	0	0.00	27	358.74	358.50	-27	994	-2.71%
2021/04/29	24	357.08	0	0.00	356.00	24	1,017	2.36%
2021/04/28	5	352.00	0	0.00	354.00	5	1,049	0.48%
2021/04/27	13	353.46	0	0.00	354.00	13	1,069	1.22%
2021/04/23	17	350.65	0	0.00	351.00	17	1,087	1.56%
2021/04/22	0	0.00	1	351.00	351.00	-1	1,093	-0.09%
2021/04/20	20	360.30	0	0.00	360.00	20	1,119	1.79%
2021/04/19	2	356.75	0	0.00	357.50	2	1,138	0.18%
2021/04/16	24	354.96	0	0.00	355.00	24	1,145	2.09%
2021/04/15	0	0.00	6	353.00	353.50	-6	1,166	-0.51%
2021/04/14	2	352.75	0	0.00	353.00	2	1,176	0.17%
2021/04/13	0	0.00	13	354.08	353.50	-13	1,171	-1.11%
2021/04/12	0	0.00	18	354.50	354.50	-18	1,182	-1.52%
2021/04/07	0	0.00	14	356.00	356.00	-14	1,198	-1.17%
2021/04/06	11	362.18	5	362.50	362.50	6	1,189	0.50%
2021/04/01	25	355.82	9	353.50	353.50	16	1,178	1.36%
2021/03/31	16	354.00	5	361.00	354.00	11	1,175	0.94%
2021/03/30	9	357.50	1	359.50	359.50	8	1,167	0.69%
2021/03/26	22	355.20	159	354.57	354.50	-137	1,164	-11.76%	大賣/鉅額交易
2021/03/25	4	356.00	0	0.00	354.50	4	1,175	0.34%
2021/03/24	0	0.00	2	353.00	353.00	-2	1,220	-0.16%
2021/03/23	18	352.00	0	0.00	352.00	18	1,237	1.46%
2021/03/19	55	352.50	29	350.90	352.50	26	1,263	2.06%
2021/03/18	26	358.04	0	0.00	357.50	26	1,267	2.05%
2021/03/17	0	0.00	1	356.00	354.00	-1	1,269	-0.08%
2021/03/15	21	354.00	3	352.83	354.00	18	1,253	1.44%
2021/03/12	25	350.50	0	0.00	350.50	25	1,252	2.00%
2021/03/11	22	354.00	0	0.00	354.00	22	1,245	1.77%
2021/03/10	0	0.00	11	366.00	366.00	-11	1,228	-0.90%
2021/03/09	27	372.94	0	0.00	369.00	27	1,228	2.20%
2021/03/08	26	364.92	0	0.00	362.50	26	1,204	2.16%
2021/03/05	1	368.00	3	357.50	365.50	-2	1,186	-0.17%
2021/03/04	10	367.90	44	368.27	367.00	-34	1,204	-2.82%
2021/03/03	36	372.65	11	376.50	376.50	25	1,195	2.09%
2021/02/26	5	365.60	51	364.43	362.50	-46	1,180	-3.90%
2021/02/25	17	372.62	1	371.00	373.50	16	1,139	1.40%
2021/02/24	10	371.00	0	0.00	368.50	10	1,141	0.88%
2021/02/23	9	370.50	0	0.00	372.00	9	1,140	0.79%
2021/02/22	20	375.08	0	0.00	370.00	20	1,143	1.75%
2021/02/19	0	0.00	11	370.82	368.50	-11	1,145	-0.96%
2021/02/18	7	366.50	18	367.81	370.00	-11	1,142	-0.96%
2021/02/17	6	360.50	15	369.77	371.00	-9	1,152	-0.78%
2021/02/05	22	349.50	17	351.12	349.50	5	1,123	0.45%
2021/02/04	0	0.00	24	354.29	354.50	-24	1,125	-2.13%
2021/02/03	0	0.00	5	349.60	354.00	-5	1,130	-0.44%
2021/02/02	1	353.50	5	351.60	352.00	-4	1,133	-0.35%
2021/02/01	55	345.94	0	0.00	346.00	55	1,142	4.81%
2021/01/29	4	346.00	9	347.78	346.00	-5	1,141	-0.44%
2021/01/28	17	349.56	9	348.50	350.50	8	1,127	0.71%
2021/01/27	27	358.19	8	354.00	354.50	19	1,114	1.70%
2021/01/26	17	348.50	6	348.83	348.50	11	1,108	0.99%
2021/01/25	20	350.10	1	348.00	350.00	19	1,102	1.72%
2021/01/22	19	346.00	13	354.88	346.00	6	1,090	0.55%
2021/01/21	20	372.00	32	371.52	370.00	-12	1,061	-1.13%
2021/01/20	1	374.00	25	379.32	374.00	-24	1,027	-2.34%
2021/01/18	0	0.00	164	367.46	369.50	-164	988	-16.60%	大賣/鉅額交易
2021/01/15	0	0.00	32	366.25	361.50	-32	980	-3.26%
2021/01/14	0	0.00	2	363.50	367.00	-2	969	-0.21%
2021/01/13	23	367.70	95	369.14	368.50	-72	954	-7.54%
2021/01/12	0	0.00	3	356.50	363.50	-3	943	-0.32%
2021/01/11	0	0.00	5	346.50	352.50	-5	922	-0.54%
2021/01/08	34	339.76	0	0.00	340.00	34	915	3.71%
2021/01/06	9	339.00	4	339.88	339.00	5	891	0.56%
2021/01/05	6	343.50	0	0.00	343.50	6	895	0.67%
2021/01/04	25	351.58	30	346.65	349.00	-5	891	-0.56%
2020/12/30	11	340.55	3	349.00	349.00	8	878	0.91%
2020/12/29	5	340.40	0	0.00	341.00	5	874	0.57%
2020/12/25	18	328.50	0	0.00	328.50	18	888	2.03%
2020/12/24	1	335.50	0	0.00	332.50	1	889	0.11%
2020/12/23	0	0.00	20	334.40	330.00	-20	889	-2.25%
2020/12/22	368	339.74	0	0.00	340.00	368	894	41.14%	大買/鉅額交易
2020/12/18	0	0.00	6	342.50	350.00	-6	882	-0.68%
2020/12/17	3	330.50	0	0.00	329.50	3	832	0.36%
2020/12/16	10	323.35	10	330.00	330.00	0	814	0.00%
2020/12/14	0	0.00	11	318.50	318.50	-11	810	-1.36%
2020/12/11	1	315.50	3	315.50	315.50	-2	792	-0.25%
2020/12/09	15	315.30	0	0.00	315.00	15	786	1.91%
2020/12/07	2	315.50	16	315.50	315.50	-14	782	-1.79%
2020/12/04	30	315.08	25	315.00	315.00	5	786	0.64%
2020/12/03	12	308.29	0	0.00	308.00	12	769	1.56%
2020/12/02	6	308.58	0	0.00	307.50	6	766	0.78%
2020/12/01	5	308.40	24	308.58	310.00	-19	768	-2.47%
2020/11/30	14	307.00	6	306.50	307.00	8	765	1.05%
2020/11/27	1	308.50	1	311.50	311.00	0	736	0.00%
2020/11/26	21	307.83	0	0.00	308.00	21	729	2.88%
2020/11/25	3	308.00	0	0.00	308.00	3	725	0.41%
2020/11/24	0	0.00	1	318.00	317.00	-1	717	-0.14%
2020/11/18	2	310.00	0	0.00	314.50	2	694	0.29%
2020/11/17	0	0.00	11	308.50	308.50	-11	686	-1.60%
2020/11/16	160	303.63	13	307.50	307.50	147	700	20.98%	大買/鉅額交易
2020/11/12	0	0.00	19	296.61	296.00	-19	704	-2.70%
2020/11/11	5	299.50	13	299.00	299.00	-8	702	-1.14%
2020/11/06	13	287.81	0	0.00	287.50	13	684	1.90%
2020/11/05	8	290.13	0	0.00	288.00	8	690	1.16%
2020/11/04	1	294.50	0	0.00	293.00	1	695	0.14%
2020/11/03	4	290.50	12	292.50	292.50	-8	712	-1.12%
2020/11/02	14	286.00	0	0.00	286.00	14	733	1.91%
2020/10/30	2	289.00	5	289.50	289.00	-3	728	-0.41%
2020/10/29	1	289.00	19	290.29	289.00	-18	727	-2.47%
2020/10/23	0	0.00	14	295.18	295.00	-14	814	-1.72%
2020/10/22	0	0.00	12	293.00	293.00	-12	822	-1.46%
2020/10/21	13	295.50	0	0.00	295.50	13	830	1.57%
2020/10/20	9	295.50	0	0.00	295.50	9	832	1.08%
2020/10/19	1	304.50	15	302.00	302.00	-14	830	-1.69%
2020/10/16	0	0.00	15	300.00	300.00	-15	831	-1.80%
2020/10/15	0	0.00	11	295.73	296.50	-11	848	-1.30%
2020/10/14	2	300.50	6	299.50	299.50	-4	842	-0.47%
2020/10/12	24	298.40	10	304.00	304.00	14	824	1.70%
2020/10/08	6	295.50	0	0.00	295.50	6	817	0.73%
2020/10/07	3	293.67	3	294.00	294.00	0	814	0.00%
2020/10/06	71	294.02	0	0.00	294.00	71	813	8.73%
2020/10/05	12	295.92	9	286.50	286.50	3	815	0.37%
2020/09/30	23	292.70	0	0.00	291.00	23	812	2.83%
2020/09/29	0	0.00	1	286.00	284.50	-1	805	-0.12%
2020/09/28	7	283.64	0	0.00	283.50	7	828	0.84%
2020/09/25	11	279.55	0	0.00	279.00	11	847	1.30%
2020/09/24	0	0.00	52	281.42	280.00	-52	872	-5.96%
2020/09/23	0	0.00	8	287.31	288.50	-8	863	-0.93%
2020/09/22	0	0.00	17	288.68	288.00	-17	865	-1.96%
2020/09/18	41	293.16	3	294.00	294.00	38	885	4.29%
2020/09/16	39	288.01	0	0.00	287.50	39	865	4.51%
2020/09/15	6	288.00	0	0.00	287.50	6	850	0.71%
2020/09/14	5	288.20	0	0.00	288.00	5	863	0.58%
2020/09/08	6	293.00	0	0.00	294.00	6	863	0.69%
2020/09/07	6	298.50	0	0.00	293.00	6	866	0.69%
2020/09/03	9	307.89	0	0.00	301.50	9	867	1.04%
2020/08/31	1	315.50	0	0.00	303.50	1	875	0.11%
2020/08/28	51	311.59	0	0.00	311.00	51	876	5.82%
2020/08/27	5	309.00	0	0.00	309.00	5	878	0.57%
2020/08/26	8	312.50	0	0.00	312.00	8	881	0.91%
2020/08/25	6	319.00	0	0.00	316.00	6	888	0.68%
2020/08/24	6	312.83	0	0.00	311.50	6	894	0.67%
2020/08/21	4	308.00	0	0.00	308.00	4	906	0.44%
2020/08/20	5	305.00	20	309.10	306.50	-15	902	-1.66%
2020/08/19	1	312.50	0	0.00	312.50	1	887	0.11%
2020/08/17	10	307.00	2	303.00	307.50	8	872	0.92%
2020/08/11	0	0.00	10	302.40	302.00	-10	865	-1.16%
2020/08/10	0	0.00	2	300.50	300.00	-2	861	-0.23%
2020/08/07	0	0.00	6	297.50	300.00	-6	851	-0.70%
2020/08/03	0	0.00	1	309.00	307.00	-1	854	-0.12%
2020/07/31	6	309.00	0	0.00	309.00	6	834	0.72%
2020/07/30	43	344.93	2	337.00	345.50	41	800	5.12%
2020/07/29	0	0.00	1	325.50	327.50	-1	772	-0.13%
2020/07/28	0	0.00	11	327.36	326.00	-11	779	-1.41%
2020/07/27	5	330.60	4	328.75	328.00	1	778	0.13%
2020/07/24	0	0.00	18	330.83	328.50	-18	776	-2.32%
2020/07/23	0	0.00	11	333.59	333.50	-11	774	-1.42%
2020/07/22	3	336.00	0	0.00	335.00	3	784	0.38%
2020/07/17	1	325.50	0	0.00	325.50	1	789	0.13%
2020/07/16	2	329.00	0	0.00	323.00	2	801	0.25%
2020/07/14	0	0.00	4	320.50	321.00	-4	821	-0.49%
2020/07/10	1	323.50	0	0.00	321.50	1	837	0.12%
2020/07/08	0	0.00	12	324.33	325.50	-12	834	-1.44%
2020/07/07	5	326.00	0	0.00	326.00	5	832	0.60%
2020/07/06	6	319.00	0	0.00	328.00	6	815	0.74%
2020/06/30	52	294.65	0	0.00	295.50	52	813	6.40%
2020/06/29	28	290.30	4	286.00	293.00	24	824	2.91%
2020/06/24	16	296.44	0	0.00	294.00	16	816	1.96%
2020/06/23	2	297.50	9	296.67	295.00	-7	829	-0.84%
2020/06/22	6	299.00	0	0.00	298.00	6	842	0.71%
2020/06/19	48	295.50	0	0.00	295.50	48	856	5.60%
2020/06/18	2	298.50	0	0.00	298.50	2	865	0.23%
2020/06/17	0	0.00	9	296.83	296.50	-9	882	-1.02%
2020/06/15	0	0.00	21	290.71	292.00	-21	927	-2.26%
2020/06/12	0	0.00	1	290.00	290.00	-1	954	-0.10%
2020/06/11	2	293.75	1	294.00	294.00	1	977	0.10%
2020/06/10	10	294.55	0	0.00	294.00	10	1,001	1.00%
2020/06/05	16	295.19	0	0.00	294.50	16	1,081	1.48%
2020/06/04	18	297.00	0	0.00	298.00	18	1,106	1.63%
2020/06/03	17	297.68	0	0.00	296.50	17	1,115	1.52%
2020/06/02	5	295.50	0	0.00	294.00	5	1,114	0.45%
2020/06/01	18	298.19	0	0.00	294.00	18	1,115	1.61%
2020/05/29	8	293.25	0	0.00	297.00	8	1,112	0.72%
2020/05/27	3	285.50	0	0.00	289.00	3	1,119	0.27%
2020/05/26	21	285.62	0	0.00	290.00	21	1,126	1.86%
2020/05/22	0	0.00	12	278.67	277.00	-12	1,130	-1.06%
2020/05/21	4	286.50	0	0.00	287.00	4	1,126	0.35%
2020/05/20	2	289.50	0	0.00	285.00	2	1,125	0.18%
2020/05/19	4	289.88	0	0.00	288.00	4	1,123	0.36%
2020/05/14	0	0.00	5	283.00	283.00	-5	1,108	-0.45%
2020/05/12	1	287.50	19	287.95	287.50	-18	1,107	-1.63%
2020/05/11	2	293.00	0	0.00	292.00	2	1,093	0.18%
2020/05/04	0	0.00	17	273.32	272.50	-17	1,064	-1.60%
2020/04/30	2	281.00	0	0.00	284.00	2	1,060	0.19%
2020/04/29	5	279.50	8	279.50	279.50	-3	1,059	-0.28%
2020/04/28	0	0.00	2	275.00	277.00	-2	1,060	-0.19%
2020/04/27	19	272.76	0	0.00	275.00	19	1,077	1.76%
2020/04/24	0	0.00	1	266.50	264.50	-1	1,063	-0.09%
2020/04/22	0	0.00	4	260.00	262.00	-4	1,051	-0.38%
2020/04/21	0	0.00	21	268.69	265.00	-21	1,045	-2.01%
2020/04/20	2	279.75	0	0.00	278.00	2	1,030	0.19%
2020/04/17	6	288.50	0	0.00	279.00	6	1,021	0.59%
2020/04/16	0	0.00	4	267.50	266.50	-4	1,003	-0.40%
2020/04/14	20	263.60	0	0.00	265.00	20	989	2.02%
2020/04/10	8	258.50	0	0.00	259.50	8	979	0.82%
2020/04/08	17	255.50	0	0.00	256.00	17	974	1.74%
2020/04/07	15	262.90	2	257.50	259.00	13	966	1.35%
2020/04/06	22	255.16	2	257.00	257.00	20	948	2.11%
2020/04/01	0	0.00	2	245.00	244.50	-2	923	-0.22%
2020/03/31	0	0.00	15	247.03	249.50	-15	911	-1.65%
2020/03/30	9	247.00	6	245.67	246.00	3	893	0.34%
2020/03/27	0	0.00	14	255.14	252.00	-14	882	-1.59%
2020/03/26	7	263.21	0	0.00	257.00	7	867	0.81%
2020/03/25	0	0.00	2	252.50	248.00	-2	859	-0.23%
2020/03/24	34	241.85	0	0.00	242.00	34	855	3.98%
2020/03/23	0	0.00	29	235.02	234.00	-29	839	-3.46%
2020/03/20	4	243.38	2	241.00	240.50	2	826	0.24%
2020/03/19	59	229.84	110	230.50	230.00	-51	796	-6.40%	大賣/
2020/03/18	14	246.71	55	242.35	241.50	-41	773	-5.30%
2020/03/17	6	227.17	11	230.91	237.50	-5	744	-0.67%
2020/03/16	0	0.00	21	243.17	238.00	-21	717	-2.93%
2020/03/13	35	253.86	57	244.26	261.50	-22	700	-3.14%
2020/03/12	1	264.00	83	268.61	264.00	-82	654	-12.53%
2020/03/11	0	0.00	18	280.86	277.00	-18	627	-2.87%
2020/03/10	7	274.07	0	0.00	275.50	7	616	1.13%
2020/03/09	0	0.00	12	288.04	282.50	-12	591	-2.03%
2020/03/06	0	0.00	2	291.75	291.50	-2	573	-0.35%
2020/03/05	0	0.00	2	301.50	296.50	-2	567	-0.35%
2020/03/04	7	293.21	0	0.00	297.00	7	574	1.22%
2020/02/27	0	0.00	2	296.00	294.50	-2	581	-0.34%
2020/02/26	0	0.00	3	296.67	296.00	-3	578	-0.52%
2020/02/24	0	0.00	12	297.92	297.00	-12	586	-2.05%
2020/02/21	0	0.00	3	307.50	303.50	-3	584	-0.51%
2020/02/20	0	0.00	3	308.00	306.50	-3	586	-0.51%
2020/02/18	0	0.00	8	310.25	310.00	-8	593	-1.35%
2020/02/12	4	311.50	0	0.00	309.00	4	600	0.67%
2020/02/10	2	306.00	0	0.00	303.00	2	609	0.33%
2020/02/07	0	0.00	2	305.50	305.00	-2	612	-0.33%
2020/02/06	6	306.33	0	0.00	306.00	6	612	0.98%
2020/02/05	0	0.00	2	304.00	304.00	-2	626	-0.32%
2020/02/04	0	0.00	6	300.00	303.00	-6	627	-0.96%
2020/02/03	10	299.90	0	0.00	295.00	10	625	1.60%
2020/01/31	0	0.00	2	295.75	291.00	-2	617	-0.32%
2020/01/30	4	305.50	27	298.59	290.00	-23	609	-3.77%
2020/01/20	24	314.98	0	0.00	314.50	24	587	4.08%
2020/01/16	5	310.50	0	0.00	310.50	5	586	0.85%
2020/01/14	5	309.20	0	0.00	310.00	5	586	0.85%
2020/01/13	20	307.78	0	0.00	308.50	20	583	3.43%
2020/01/09	22	304.45	0	0.00	305.00	22	583	3.77%
2020/01/08	3	298.50	2	298.00	299.00	1	585	0.17%
2020/01/07	2	299.00	0	0.00	300.50	2	587	0.34%
2020/01/06	1	299.00	0	0.00	298.50	1	591	0.17%
2020/01/03	0	0.00	4	300.25	301.00	-4	594	-0.67%
2020/01/02	0	0.00	2	302.50	298.50	-2	605	-0.33%
2019/12/31	0	0.00	16	304.88	302.00	-16	602	-2.66%
2019/12/27	8	308.06	0	0.00	310.00	8	606	1.32%
2019/12/26	6	306.33	0	0.00	305.00	6	610	0.98%
2019/12/24	9	304.89	2	307.00	303.00	7	629	1.11%
2019/12/23	9	306.56	0	0.00	308.00	9	632	1.42%
2019/12/20	58	302.65	0	0.00	301.50	58	630	9.20%
2019/12/19	6	298.50	4	311.50	298.50	2	627	0.32%
2019/12/18	4	300.38	0	0.00	302.00	4	617	0.65%
2019/12/17	16	299.56	15	298.23	300.00	1	617	0.16%
2019/12/16	18	299.28	0	0.00	298.00	18	624	2.88%
2019/12/13	35	299.74	0	0.00	299.50	35	628	5.57%
2019/12/12	20	300.05	0	0.00	297.50	20	628	3.18%
2019/12/10	0	0.00	6	295.33	296.00	-6	629	-0.95%
2019/12/05	3	304.00	0	0.00	300.50	3	618	0.49%
2019/12/02	6	298.50	0	0.00	300.00	6	638	0.94%
2019/11/29	0	0.00	13	299.04	299.50	-13	636	-2.04%
2019/11/25	10	315.00	0	0.00	314.00	10	599	1.67%
2019/11/21	0	0.00	14	315.79	310.00	-14	598	-2.34%
2019/11/15	8	312.50	0	0.00	313.50	8	623	1.28%
2019/11/13	0	0.00	9	309.00	313.50	-9	654	-1.38%
2019/11/08	3	308.50	1	308.50	308.50	2	665	0.30%
2019/11/06	8	308.94	0	0.00	308.50	8	667	1.20%
2019/11/05	9	309.83	2	311.50	310.00	7	676	1.03%
2019/11/04	3	310.50	0	0.00	310.50	3	683	0.44%
2019/10/31	33	300.77	0	0.00	301.50	33	681	4.84%
2019/10/30	6	298.50	0	0.00	299.00	6	678	0.88%
2019/10/29	6	296.50	0	0.00	296.00	6	684	0.88%
2019/10/24	18	295.33	0	0.00	296.00	18	695	2.59%
2019/10/22	9	289.83	0	0.00	289.50	9	713	1.26%
2019/10/21	24	286.15	0	0.00	285.50	24	719	3.33%
2019/10/17	22	286.45	0	0.00	287.50	22	721	3.05%
2019/10/16	4	283.13	0	0.00	285.50	4	722	0.55%
2019/10/14	18	281.94	1	279.50	279.50	17	746	2.28%
2019/10/09	0	0.00	1	280.50	279.00	-1	745	-0.13%
2019/10/03	0	0.00	7	276.14	281.00	-7	775	-0.90%
2019/09/26	0	0.00	9	274.17	274.50	-9	755	-1.19%
2019/09/24	5	274.00	0	0.00	276.50	5	760	0.66%
2019/09/20	1	272.00	0	0.00	272.00	1	778	0.13%
2019/09/19	0	0.00	8	267.56	269.50	-8	777	-1.03%
2019/09/12	8	273.31	0	0.00	273.00	8	779	1.03%
2019/09/11	10	271.70	0	0.00	272.00	10	791	1.26%
2019/09/09	1	272.00	0	0.00	271.50	1	787	0.13%
2019/09/06	10	271.20	0	0.00	274.00	10	795	1.26%
2019/09/05	3	268.50	0	0.00	269.00	3	795	0.38%
2019/09/04	12	266.00	0	0.00	266.00	12	776	1.54%
2019/09/02	10	268.00	0	0.00	267.50	10	791	1.26%
2019/08/28	6	265.50	0	0.00	264.50	6	786	0.76%
2019/08/27	16	263.00	0	0.00	263.00	16	794	2.01%
2019/08/26	0	0.00	12	260.75	261.00	-12	804	-1.49%
2019/08/16	6	266.00	2	257.25	261.50	4	797	0.50%
2019/08/15	0	0.00	2	258.00	258.00	-2	773	-0.26%
2019/08/14	2	263.00	0	0.00	262.00	2	784	0.25%
2019/08/13	0	0.00	2	261.00	261.00	-2	787	-0.25%
2019/08/12	0	0.00	7	255.50	255.50	-7	778	-0.90%
2019/08/07	0	0.00	12	257.83	258.00	-12	767	-1.56%
2019/08/06	4	253.50	4	253.00	254.50	0	756	0.00%
2019/08/05	0	0.00	24	257.04	257.00	-24	748	-3.21%
2019/08/02	0	0.00	22	259.09	258.50	-22	750	-2.93%
2019/08/01	0	0.00	16	261.50	262.50	-16	764	-2.09%
2019/07/31	0	0.00	45	262.33	263.00	-45	780	-5.76%
2019/07/23	1	266.00	0	0.00	269.50	1	739	0.14%
2019/07/19	18	259.17	0	0.00	261.00	18	739	2.44%
2019/07/15	0	0.00	5	260.00	258.50	-5	717	-0.70%
2019/07/12	0	0.00	10	261.00	260.00	-10	715	-1.40%
2019/07/11	13	260.23	0	0.00	261.00	13	696	1.87%
2019/07/08	0	0.00	4	260.25	264.00	-4	677	-0.59%
2019/07/05	2	259.50	0	0.00	260.00	2	681	0.29%
2019/07/04	17	261.62	0	0.00	263.00	17	683	2.49%
2019/07/03	0	0.00	10	259.00	260.50	-10	689	-1.45%
2019/06/28	13	264.00	15	265.37	264.00	-2	715	-0.28%
2019/06/25	6	263.50	0	0.00	263.50	6	706	0.85%
2019/06/21	11	258.32	2	258.00	258.00	9	710	1.27%
2019/06/20	25	261.96	0	0.00	259.50	25	706	3.54%
2019/06/19	16	261.41	0	0.00	260.50	16	708	2.26%
2019/06/18	1	260.00	0	0.00	257.50	1	707	0.14%
2019/06/17	3	259.83	0	0.00	259.50	3	718	0.42%
2019/06/14	8	260.25	0	0.00	259.50	8	719	1.11%
2019/06/13	0	0.00	21	257.98	257.00	-21	738	-2.84%
2019/06/12	1	260.00	0	0.00	260.00	1	755	0.13%
2019/06/10	4	267.25	0	0.00	260.00	4	784	0.51%
2019/06/06	5	259.00	0	0.00	259.50	5	772	0.65%
2019/06/05	8	258.63	0	0.00	259.50	8	772	1.04%
2019/06/03	0	0.00	7	258.86	258.00	-7	768	-0.91%
2019/05/31	0	0.00	3	265.00	265.00	-3	768	-0.39%
2019/05/29	0	0.00	5	253.30	253.00	-5	791	-0.63%
2019/05/24	5	248.20	0	0.00	253.00	5	808	0.62%
2019/05/23	5	246.80	0	0.00	245.00	5	813	0.61%
2019/05/22	0	0.00	16	245.16	243.00	-16	822	-1.95%
2019/05/21	0	0.00	1	244.00	244.00	-1	828	-0.12%
2019/05/20	12	247.75	11	248.95	247.00	1	813	0.12%
2019/05/17	0	0.00	20	249.65	248.50	-20	810	-2.47%
2019/05/16	5	247.00	7	246.29	247.00	-2	816	-0.25%
2019/05/15	0	0.00	11	247.68	247.00	-11	821	-1.34%
2019/05/14	0	0.00	2	244.75	245.00	-2	834	-0.24%
2019/05/08	25	254.00	0	0.00	253.00	25	825	3.03%
2019/05/06	0	0.00	24	244.17	245.00	-24	807	-2.97%
2019/05/03	1	248.50	11	249.36	248.50	-10	812	-1.23%
2019/04/15	1	250.50	0	0.00	248.00	1	823	0.12%
2019/04/12	2	247.75	0	0.00	248.50	2	829	0.24%
2019/04/11	2	248.50	0	0.00	248.50	2	827	0.24%
2019/04/08	3	252.00	0	0.00	252.00	3	821	0.37%
2019/03/29	1	256.00	0	0.00	256.00	1	772	0.13%
2019/03/21	28	261.00	0	0.00	260.00	28	774	3.61%
2019/03/15	0	0.00	1	251.00	251.00	-1	736	-0.14%
2019/03/05	0	0.00	2	240.50	241.50	-2	719	-0.28%
2019/02/22	0	0.00	6	230.75	231.00	-6	648	-0.92%
2019/02/20	1	230.00	0	0.00	230.00	1	649	0.15%
2019/02/18	3	228.17	0	0.00	229.50	3	644	0.47%
2019/02/12	8	225.00	0	0.00	225.00	8	611	1.31%
2019/02/11	7	229.43	20	229.50	226.00	-13	628	-2.07%
2019/01/30	4	228.50	0	0.00	228.50	4	633	0.63%
2019/01/29	35	225.61	0	0.00	226.00	35	633	5.52%
2019/01/28	3	229.50	0	0.00	231.00	3	638	0.47%
2019/01/25	4	231.00	0	0.00	231.00	4	640	0.62%
2019/01/21	1	230.00	0	0.00	230.00	1	665	0.15%
2019/01/18	1	229.00	0	0.00	229.00	1	664	0.15%
2019/01/14	0	0.00	4	216.50	216.50	-4	680	-0.59%
2019/01/11	9	222.33	0	0.00	222.00	9	684	1.32%
2019/01/10	0	0.00	3	223.00	223.00	-3	687	-0.44%
2019/01/07	27	217.00	0	0.00	217.00	27	705	3.83%
2019/01/04	0	0.00	4	218.00	218.00	-4	714	-0.56%
2019/01/02	4	214.50	13	211.81	211.00	-9	751	-1.20%
2018/12/26	0	0.00	7	211.50	210.00	-7	765	-0.91%
2018/12/25	0	0.00	1	212.00	212.00	-1	769	-0.13%
2018/12/21	0	0.00	2	215.00	215.00	-2	828	-0.24%
2018/12/20	11	223.55	5	221.70	219.50	6	831	0.72%
2018/12/14	0	0.00	6	221.25	221.00	-6	859	-0.70%
2018/12/04	0	0.00	6	232.00	232.00	-6	897	-0.67%
2018/11/30	0	0.00	1	233.50	233.50	-1	878	-0.11%
2018/11/27	0	0.00	2	224.00	224.00	-2	842	-0.24%
2018/11/21	0	0.00	3	220.00	220.00	-3	848	-0.35%
2018/11/13	0	0.00	8	228.50	228.50	-8	821	-0.97%
2018/11/08	7	229.93	0	0.00	230.50	7	805	0.87%
2018/11/07	0	0.00	100	224.92	228.00	-100	779	-12.83%
2018/11/01	0	0.00	6	219.00	219.00	-6	740	-0.81%
2018/10/31	0	0.00	2	213.00	213.00	-2	729	-0.27%
2018/10/17	0	0.00	2	200.00	200.00	-2	665	-0.30%
2018/10/16	0	0.00	24	196.33	197.00	-24	654	-3.67%
2018/10/12	0	0.00	6	200.00	200.00	-6	639	-0.94%
2018/10/11	0	0.00	94	195.50	195.00	-94	631	-14.89%
2018/10/09	0	0.00	10	205.95	205.50	-10	616	-1.62%
2018/10/08	0	0.00	16	211.94	211.50	-16	600	-2.66%
2018/10/05	0	0.00	13	214.46	217.00	-13	608	-2.14%
2018/10/04	0	0.00	24	219.40	219.50	-24	597	-4.01%
2018/09/28	0	0.00	6	228.00	227.50	-6	618	-0.97%
2018/09/25	4	221.50	0	0.00	222.00	4	582	0.69%
2018/08/20	20	197.95	0	0.00	197.00	20	619	3.23%
2018/08/15	0	0.00	5.6	198.38	196.00	-5.6	613	-0.91%
2018/08/08	16	203.63	0	0.00	204.00	16	621	2.58%
2018/08/07	12	200.50	0	0.00	200.50	12	621	1.93%
2018/07/31	5	201.00	0	0.00	202.50	5	627	0.80%
2018/07/27	8	202.50	0	0.00	202.50	8	627	1.28%
2018/07/24	8	202.50	0	0.00	202.50	8	658	1.22%
2018/07/20	3	198.50	0	0.00	198.00	3	665	0.45%
2018/07/19	5	199.00	0	0.00	199.00	5	668	0.75%
2018/06/22	0	0.00	10	202.00	202.00	-10	616	-1.62%
2018/06/20	5	204.50	0	0.00	204.50	5	617	0.81%
2018/06/19	0	0.00	13	203.58	203.50	-13	617	-2.10%
2018/06/14	0	0.00	1	206.00	206.00	-1	606	-0.16%
2018/06/11	0	0.00	4	208.75	208.50	-4	620	-0.64%
2018/06/08	0	0.00	1	209.50	209.50	-1	618	-0.16%
2018/05/15	0	0.00	2	205.50	205.50	-2	671	-0.30%
2018/05/14	0	0.00	1	208.50	208.50	-1	691	-0.14%
2018/05/11	45	208.38	0	0.00	208.50	45	694	6.48%
2018/05/09	30	205.35	0	0.00	205.00	30	702	4.27%
2018/05/04	1	204.00	0	0.00	204.00	1	710	0.14%
2018/05/03	0	0.00	24	203.79	206.50	-24	708	-3.39%
2018/05/02	0	0.00	54	201.96	201.00	-54	701	-7.70%
2018/04/30	14	205.00	0	0.00	204.50	14	700	2.00%
2018/04/27	0	0.00	5	201.00	200.50	-5	695	-0.72%
2018/04/26	0	0.00	18	202.50	201.00	-18	695	-2.59%
2018/04/20	7	203.00	0	0.00	203.00	7	707	0.99%
2018/04/19	1	203.00	0	0.00	203.50	1	715	0.14%
2018/04/17	0	0.00	1	201.50	201.50	-1	707	-0.14%
2018/04/13	0	0.00	1	207.50	207.00	-1	702	-0.14%
2018/04/12	0	0.00	2	206.00	207.00	-2	739	-0.27%
2018/04/11	0	0.00	1	206.00	206.00	-1	752	-0.13%
2018/04/09	0	0.00	1	207.50	207.50	-1	776	-0.13%
2018/04/03	0	0.00	13	207.42	207.00	-13	771	-1.69%
2018/03/30	3	210.00	0	0.00	209.00	3	780	0.38%
2018/03/29	0	0.00	6	209.50	209.00	-6	777	-0.77%
2018/03/27	6	210.33	0	0.00	210.00	6	764	0.78%
2018/03/23	0	0.00	4	209.50	209.50	-4	782	-0.51%
2018/03/21	1	212.50	0	0.00	212.50	1	788	0.13%
2018/03/16	16	213.50	0	0.00	213.50	16	785	2.04%
2018/03/12	5	219.50	0	0.00	220.00	5	790	0.63%
2018/03/08	2	215.50	0	0.00	215.00	2	795	0.25%
2018/03/07	2	216.25	0	0.00	216.00	2	793	0.25%
2018/03/02	0	0.00	1	211.50	213.50	-1	811	-0.12%
2018/03/01	1	215.50	6	215.50	215.50	-5	813	-0.61%
2018/02/27	2	217.25	0	0.00	217.50	2	811	0.25%
2018/02/23	1	215.50	0	0.00	216.50	1	818	0.12%
2018/02/22	16	212.34	8	212.50	215.50	8	854	0.94%
2018/02/21	11	214.32	13	212.50	212.50	-2	866	-0.23%
2018/02/12	0	0.00	43	207.86	207.00	-43	858	-5.01%
2018/02/09	0	0.00	44	210.30	209.50	-44	850	-5.18%
2018/02/08	1	218.00	2	217.00	219.00	-1	840	-0.12%
2018/02/07	0	0.00	36	214.21	212.50	-36	851	-4.23%
2018/02/06	0	0.00	62	215.10	213.00	-62	848	-7.31%
2018/02/05	0	0.00	7	224.00	226.00	-7	826	-0.85%
2018/02/02	0	0.00	16	226.63	225.50	-16	825	-1.94%
2018/02/01	1	226.50	0	0.00	226.50	1	826	0.12%
2018/01/31	3	228.00	0	0.00	228.00	3	850	0.35%
2018/01/30	2	228.00	1	228.00	228.00	1	856	0.12%
2018/01/26	11	236.50	0	0.00	236.00	11	864	1.27%
2018/01/25	11	234.95	0	0.00	235.50	11	866	1.27%
2018/01/22	0	0.00	1	237.00	237.00	-1	867	-0.12%
2018/01/18	1	236.00	0	0.00	238.50	1	867	0.12%
2018/01/04	23	213.00	8	217.00	213.50	15	867	1.73%