穩懋 (3105)-群益金鼎-古亭券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:13:30

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

穩懋 (3105)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	120.50	2	120.25	118.50	0	2,642	0.00%
2024/11/20	0	0.00	1	118.50	116.50	-1	2,649	-0.04%
2024/11/19	1	115.50	0	0.00	117.00	1	2,670	0.04%
2024/11/18	0	0.00	2	117.00	117.00	-2	2,669	-0.07%
2024/11/15	0	0.00	2	117.25	116.00	-2	2,680	-0.07%
2024/11/14	1	116.07	0	0.00	116.00	1	2,710	0.04%
2024/11/13	1	119.50	1	121.00	119.00	0	2,716	0.00%
2024/11/12	3	118.50	0	0.00	117.50	3	2,749	0.11%
2024/11/11	1	119.50	1.1	120.91	119.50	-0.1	2,756	0.00%
2024/11/08	0.1	118.00	0	0.00	116.50	0.1	2,771	0.00%
2024/11/07	1	118.50	1	118.01	119.00	0	2,794	0.00%
2024/11/05	1	115.94	0	0.00	115.00	1	2,833	0.04%
2024/11/04	1	116.04	2	116.25	115.50	-1	2,899	-0.03%
2024/11/01	2.1	118.99	0	0.00	120.00	2.1	3,046	0.07%
2024/10/30	5	123.10	0	0.00	122.00	5	3,097	0.16%
2024/10/29	3	124.32	2	122.00	125.00	1	3,173	0.03%
2024/10/28	6	125.08	0	0.00	125.00	6	3,498	0.17%
2024/10/25	0	128.50	0	0.00	128.50	0	3,625	0.00%
2024/10/24	1	131.50	0	0.00	129.50	1	3,766	0.03%
2024/10/22	0	0.00	1	131.50	132.50	-1	3,929	-0.03%
2024/10/21	5	130.70	1	132.50	132.50	4	4,069	0.10%
2024/10/18	3.2	129.68	1	130.50	129.50	2.2	4,170	0.05%
2024/10/17	2.1	131.01	0	0.00	131.00	2.1	4,248	0.05%
2024/10/16	4	131.25	0	0.00	130.00	4	4,391	0.09%
2024/10/15	2	135.00	3	135.50	134.00	-1	4,407	-0.02%
2024/10/14	1	128.50	0	0.00	129.50	1	4,394	0.02%
2024/10/11	1.4	129.29	0	0.00	129.00	1.4	4,506	0.03%
2024/10/09	2.2	129.50	1	130.00	128.50	1.2	4,578	0.03%
2024/10/08	3	129.50	0.2	129.50	129.00	2.8	4,668	0.06%
2024/10/07	3	132.00	0	0.00	134.50	3	4,723	0.06%
2024/10/04	0	134.00	0	0.00	132.50	0	4,802	0.00%
2024/10/01	4	139.25	1	135.50	135.00	3	4,987	0.06%
2024/09/30	0	0.00	1	137.50	136.50	-1	5,010	-0.02%
2024/09/27	5	137.40	1	136.00	136.00	4	5,073	0.08%
2024/09/26	0	0.00	1	138.00	136.50	-1	5,158	-0.02%
2024/09/25	4	138.50	2.1	138.54	138.00	1.9	5,516	0.03%
2024/09/24	0	0.00	2	137.50	137.50	-2	5,953	-0.03%
2024/09/23	0	0.00	5	137.50	136.00	-5	5,958	-0.08%
2024/09/20	2.2	138.00	1	136.00	134.00	1.2	5,967	0.02%
2024/09/19	3	137.00	5	136.81	138.00	-2	5,966	-0.03%
2024/09/18	1	130.00	0	0.00	129.00	1	5,966	0.02%
2024/09/16	4	132.63	4	133.38	131.50	0	6,101	0.00%
2024/09/13	0.2	130.00	1	130.00	130.00	-0.8	6,195	-0.01%
2024/09/12	0	0.00	1	129.50	130.00	-1	6,376	-0.02%
2024/09/11	0	0.00	1	125.50	125.50	-1	6,443	-0.02%
2024/09/10	0	125.50	5	124.70	124.00	-5	6,607	-0.08%
2024/09/09	1	125.51	0	0.00	127.50	1	6,778	0.01%
2024/09/06	0	0.00	3	129.00	129.00	-3	7,027	-0.04%
2024/09/05	4	130.00	1	132.00	129.00	3	7,044	0.04%
2024/09/04	2	130.26	5	131.00	129.50	-3	7,042	-0.04%
2024/09/03	0	138.83	4	139.75	137.50	-4	6,993	-0.06%
2024/09/02	2	144.25	9	143.72	140.50	-7	6,989	-0.10%
2024/08/30	5	140.49	4	139.38	137.00	1	6,891	0.01%
2024/08/29	6.4	138.81	9	137.50	139.00	-2.6	6,856	-0.04%
2024/08/28	1	132.00	0	0.00	132.50	1	6,781	0.01%
2024/08/26	0	0.00	2	132.00	132.00	-2	6,782	-0.03%
2024/08/23	4	133.38	1	134.50	134.50	3	6,761	0.04%
2024/08/21	1	134.00	0	0.00	132.50	1	6,731	0.01%
2024/08/19	3	133.50	1	133.50	133.50	2	6,709	0.03%
2024/08/16	3	133.33	0	0.00	133.00	3	6,717	0.04%
2024/08/15	3	130.50	4	131.13	131.00	-1	6,690	-0.01%
2024/08/14	1	131.00	1	130.51	131.00	0	6,678	0.00%
2024/08/12	1	127.00	1	126.00	126.50	0	6,634	0.00%
2024/08/09	5	123.90	1	123.50	122.50	4	6,618	0.06%
2024/08/08	1	120.50	1	121.50	121.50	0	6,583	0.00%
2024/08/07	4.2	121.48	4	122.27	124.00	0.2	6,559	0.00%
2024/08/06	1	120.95	9	116.83	118.50	-8	6,507	-0.12%
2024/08/05	10.3	117.60	0	0.00	117.50	10.3	6,415	0.16%
2024/08/02	4.2	134.06	0	0.00	130.00	4.2	6,246	0.07%
2024/08/01	2.3	138.00	0	0.00	138.50	2.3	6,134	0.04%
2024/07/31	24	136.04	9.1	135.78	135.00	15	6,055	0.25%
2024/07/30	3	144.17	0.1	143.00	149.00	3	5,710	0.05%
2024/07/29	2	149.25	0.1	149.00	148.50	1.9	5,541	0.03%
2024/07/26	5	153.11	1	155.00	153.00	4	5,425	0.07%
2024/07/23	1	162.50	1.1	163.42	160.50	-0.1	5,381	0.00%
2024/07/22	10.2	158.66	3.3	157.91	156.00	6.9	5,320	0.13%
2024/07/19	13	169.53	0.3	167.83	166.00	12.7	5,192	0.25%
2024/07/18	3	176.65	1	177.50	176.50	2	5,106	0.04%
2024/07/17	0	0.00	25	178.80	181.00	-25	5,017	-0.50%
2024/07/16	0	0.00	0	175.50	173.00	0	4,861	0.00%
2024/07/15	3	170.83	1	170.50	171.00	2	4,882	0.04%
2024/07/12	18	173.42	12.4	173.35	173.00	5.6	4,849	0.12%
2024/07/11	16	180.91	4	180.88	180.00	12	4,750	0.25%
2024/07/10	9.2	180.01	7	181.22	180.00	2.2	4,716	0.05%
2024/07/09	4	176.63	0	0.00	177.00	4	4,640	0.09%
2024/07/08	7	178.00	4	179.50	178.50	3	4,571	0.07%
2024/07/05	6.2	178.90	10.1	179.39	180.50	-3.9	4,527	-0.09%
2024/07/04	8.2	174.06	5.2	173.54	173.50	3	4,383	0.07%
2024/07/03	3.2	173.72	11	174.55	174.50	-7.8	4,313	-0.18%
2024/07/02	18.1	172.12	2.2	174.29	171.00	15.9	4,283	0.37%
2024/07/01	24.3	177.13	16.1	177.45	175.00	8.3	4,183	0.20%
2024/06/28	4.3	172.30	29.5	174.49	174.50	-25.2	3,820	-0.66%
2024/06/27	0	0.00	1.2	160.67	159.50	-1.2	3,347	-0.04%
2024/06/26	7.4	158.40	3.5	158.56	157.50	3.9	3,297	0.12%
2024/06/25	5.1	157.63	7.3	155.75	158.00	-2.2	3,273	-0.07%
2024/06/24	14.8	159.85	2	161.00	158.00	12.8	3,229	0.40%
2024/06/21	3	163.34	29	162.67	163.50	-26	3,171	-0.82%
2024/06/20	3.5	160.10	6	160.83	160.50	-2.5	3,047	-0.08%
2024/06/19	15.3	157.23	23	159.26	155.50	-7.7	2,951	-0.26%
2024/06/18	1	154.50	2	153.50	154.00	-1	2,779	-0.04%
2024/06/17	8	155.94	5.1	157.48	155.00	2.9	2,740	0.11%
2024/06/14	8	152.75	14	153.43	153.50	-6	2,673	-0.22%
2024/06/13	7.5	149.57	47.3	148.90	153.00	-39.8	2,494	-1.59%
2024/06/12	2.3	139.59	1	140.50	139.50	1.3	2,296	0.06%
2024/06/11	8	137.06	0	0.00	137.00	8	2,310	0.35%
2024/06/07	0.2	138.00	0.1	137.50	137.50	0.1	2,361	0.00%
2024/06/06	1	139.01	0	0.00	138.00	1	2,393	0.04%
2024/06/05	0	0.00	8.2	139.01	139.00	-8.2	2,404	-0.34%
2024/06/04	6	140.08	0	0.00	140.00	6	2,459	0.24%
2024/06/03	0	0.00	0.2	141.00	140.50	-0.2	2,570	-0.01%
2024/05/30	10	142.00	0	0.00	142.50	10	2,675	0.37%
2024/05/28	0	0.00	11	143.96	143.50	-11	2,703	-0.41%
2024/05/27	0	141.50	0	0.00	141.50	0	2,709	0.00%
2024/05/24	0	0.00	1	140.00	140.00	-1	2,745	-0.04%
2024/05/23	0	0.00	0.3	141.50	140.50	-0.3	2,773	-0.01%
2024/05/22	2.3	142.63	2	143.50	142.50	0.3	2,810	0.01%
2024/05/21	1	141.50	0.3	140.50	140.50	0.7	2,839	0.02%
2024/05/20	0	0.00	1	143.50	142.50	-1	2,896	-0.03%
2024/05/17	1	141.50	0	0.00	141.50	1	2,945	0.03%
2024/05/16	1	143.50	2	142.00	143.00	-1	3,074	-0.03%
2024/05/15	0	0.00	10	140.00	139.50	-10	3,065	-0.33%
2024/05/13	0	139.50	0	0.00	140.00	0	3,201	0.00%
2024/05/10	1	139.50	1	138.50	140.00	0	3,254	0.00%
2024/05/07	1	140.01	1.5	141.00	141.00	-0.5	3,315	-0.01%
2024/05/06	2	145.00	0	0.00	142.50	2	3,337	0.06%
2024/05/03	0	0.00	0.5	144.40	143.50	-0.5	3,349	-0.01%
2024/04/30	1	147.50	3	148.50	146.00	-2	3,387	-0.06%
2024/04/25	1	141.50	0	0.00	143.00	1	3,331	0.03%
2024/04/24	3	143.67	0	143.50	145.00	3	3,330	0.09%
2024/04/22	0	137.75	2	141.00	137.00	-2	3,364	-0.06%
2024/04/19	9	139.17	2	142.00	140.00	7	3,365	0.21%
2024/04/17	1	144.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	3	143.00	1	145.50	143.00	2	3,304	0.06%
2024/04/15	1	148.50	1	150.00	147.00	0	3,283	0.00%
2024/04/12	2	152.00	0	0.00	150.50	2	3,307	0.06%
2024/04/11	0	0.00	3	154.50	154.50	-3	3,291	-0.09%
2024/04/10	1	154.00	15	149.67	153.50	-14	3,328	-0.42%
2024/04/09	1	148.50	2	147.50	148.50	-1	3,360	-0.03%
2024/04/08	0.1	144.50	0	0.00	143.50	0.1	3,327	0.00%
2024/04/03	0.1	147.50	0	0.00	147.50	0.1	3,286	0.00%
2024/04/02	1	148.00	3.2	148.19	149.00	-2.2	3,290	-0.07%
2024/04/01	2	147.00	20.2	146.01	148.00	-18.2	3,291	-0.55%
2024/03/29	1	146.50	0.8	146.68	146.00	0.2	3,290	0.01%
2024/03/28	2.1	146.77	0	0.00	145.50	2.1	3,312	0.06%
2024/03/27	2	147.50	0.2	148.00	147.00	1.8	3,315	0.05%
2024/03/26	4	149.38	5	153.70	149.00	-1	3,324	-0.03%
2024/03/22	0	0.00	5	152.50	153.50	-5	3,451	-0.14%
2024/03/20	1.2	154.83	0	0.00	153.00	1.2	3,576	0.03%
2024/03/19	1	155.00	2	156.24	157.00	-1	3,580	-0.03%
2024/03/18	3	146.17	0	0.00	149.00	3	3,510	0.09%
2024/03/15	0	144.50	0	0.00	145.50	0	3,527	0.00%
2024/03/14	1	145.50	2	146.00	145.50	-1	3,504	-0.03%
2024/03/13	0.1	149.75	0	0.00	147.50	0.1	3,524	0.00%
2024/03/12	3	151.50	3	152.50	153.00	0	3,528	0.00%
2024/03/11	1.3	155.62	1	155.00	153.00	0.3	3,532	0.01%
2024/03/08	1	153.00	0	0.00	153.00	1	3,645	0.03%
2024/03/07	3.1	157.16	2	158.25	156.50	1.1	3,738	0.03%
2024/03/06	1.1	153.00	0	0.00	152.50	1.1	3,665	0.03%
2024/03/05	2	157.50	3	157.51	155.00	-1	3,851	-0.03%
2024/03/04	0	157.00	0	0.00	156.00	0	3,876	0.00%
2024/03/01	0	0.00	0.1	157.00	155.50	-0.1	3,952	0.00%
2024/02/27	0	155.50	0	0.00	152.00	0	4,486	0.00%
2024/02/26	0.1	156.50	0	0.00	157.00	0.1	4,737	0.00%
2024/02/23	2.1	160.93	0	0.00	158.00	2.1	4,751	0.04%
2024/02/22	21.3	162.48	0.7	161.00	162.50	20.6	4,741	0.43%
2024/02/21	3	161.33	0	164.00	161.00	3	4,732	0.06%
2024/02/20	3.7	160.96	8	160.44	161.00	-4.4	4,712	-0.09%
2024/02/19	0	0.00	4	163.01	160.50	-4	4,675	-0.09%
2024/02/16	0.1	157.50	0	0.00	157.50	0.1	4,620	0.00%
2024/02/05	3	159.17	3	159.67	159.50	0	4,758	0.00%
2024/02/02	1	158.00	3	156.00	158.50	-2	4,806	-0.04%
2024/02/01	3	152.50	0	0.00	152.50	3	4,827	0.06%
2024/01/31	1	157.00	0.1	156.50	155.00	1	4,873	0.02%
2024/01/29	2.3	156.07	5	157.00	155.50	-2.7	5,030	-0.05%
2024/01/26	0.4	154.50	2	154.50	154.50	-1.6	5,231	-0.03%
2024/01/25	2.2	151.57	0	0.00	151.00	2.2	5,359	0.04%
2024/01/24	0	0.00	4.1	153.03	154.50	-4.1	5,627	-0.07%
2024/01/23	0	0.00	1	151.00	151.00	-1	6,409	-0.02%
2024/01/22	2	150.00	0	0.00	151.00	2	6,477	0.03%
2024/01/18	0	0.00	3	145.33	145.50	-3	6,627	-0.05%
2024/01/17	2.5	146.42	0	0.00	146.00	2.5	6,639	0.04%
2024/01/16	0	0.00	2	151.75	152.50	-2	6,607	-0.03%
2024/01/15	0	0.00	1.7	150.88	151.00	-1.7	6,614	-0.03%
2024/01/11	2	148.25	0	0.00	150.50	2	6,724	0.03%
2024/01/10	1	148.00	0	0.00	148.00	1	6,775	0.01%
2024/01/09	0.1	149.00	4	149.25	149.00	-3.9	6,851	-0.06%
2024/01/08	8	151.31	4	153.50	149.50	4	6,929	0.06%
2024/01/04	4	146.00	2.3	146.07	146.00	1.7	6,933	0.02%
2024/01/03	3	149.18	10	148.50	148.00	-7	6,875	-0.10%
2024/01/02	4	156.00	2	159.00	156.00	2	6,836	0.03%
2023/12/29	1	159.00	1	159.00	159.00	0	6,862	0.00%
2023/12/28	1	159.50	0	0.00	157.50	1	6,899	0.01%
2023/12/27	1	157.50	4	159.75	159.50	-3	6,930	-0.04%
2023/12/26	3	158.00	5	158.80	158.50	-2	6,974	-0.03%
2023/12/25	10	156.50	5	158.50	157.50	5	7,028	0.07%
2023/12/22	2	155.50	1	155.00	154.50	1	7,032	0.01%
2023/12/21	2	151.50	1	152.00	152.00	1	7,027	0.01%
2023/12/20	1.1	154.91	0	0.00	153.50	1.1	6,999	0.02%
2023/12/19	23.5	154.92	10	156.90	153.50	13.5	6,969	0.19%
2023/12/18	6.2	164.37	1	167.00	161.50	5.2	6,880	0.08%
2023/12/15	2.3	169.59	0	0.00	170.00	2.3	6,817	0.03%
2023/12/14	1	168.50	5	169.70	169.00	-4	6,756	-0.06%
2023/12/13	1.3	166.50	2	166.75	167.00	-0.7	6,777	-0.01%
2023/12/11	4	166.13	1	167.50	166.00	3	6,823	0.04%
2023/12/08	0	0.00	4	168.63	167.50	-4	6,802	-0.06%
2023/12/07	9.2	168.57	3.1	166.85	166.00	6.2	6,782	0.09%
2023/12/06	14.1	170.00	5.1	170.69	170.00	9	6,750	0.13%
2023/12/05	6.1	171.25	16.1	171.63	171.50	-10	6,759	-0.15%
2023/12/04	6	170.92	25.1	172.85	169.50	-19.1	6,704	-0.29%
2023/12/01	7	169.36	3	169.17	167.50	4	6,587	0.06%
2023/11/30	6	170.66	10	170.65	172.00	-4	6,610	-0.06%
2023/11/29	2	164.25	8	167.18	168.00	-6	6,503	-0.09%
2023/11/28	5	160.90	10.2	162.21	163.50	-5.2	6,526	-0.08%
2023/11/27	12.7	161.03	6	161.75	157.00	6.7	6,965	0.10%
2023/11/24	12	166.04	16	166.69	167.00	-4	6,829	-0.06%
2023/11/22	2	151.25	1	151.50	151.50	1	6,247	0.02%
2023/11/21	1	153.00	6	152.92	153.00	-5	6,253	-0.08%
2023/11/20	0	0.00	2	153.75	152.00	-2	6,277	-0.03%
2023/11/17	2.1	152.00	0	0.00	152.50	2.1	6,286	0.03%
2023/11/16	2	153.75	2	154.00	153.50	0	6,303	0.00%
2023/11/15	4	155.25	4	155.00	154.50	0	6,332	0.00%
2023/11/14	4	152.37	1	154.50	154.00	3	6,304	0.05%
2023/11/13	4	151.50	9	152.17	152.00	-5	6,369	-0.08%
2023/11/10	0	0.00	1	154.53	156.50	-1	6,263	-0.02%
2023/11/09	5	154.10	8	153.00	154.50	-3	6,241	-0.05%
2023/11/08	1	152.00	5	153.90	152.00	-4	6,221	-0.06%
2023/11/07	3	153.17	1	157.00	153.00	2	6,276	0.03%
2023/11/06	3.1	154.66	1.5	154.17	155.00	1.5	6,175	0.02%
2023/11/03	8	150.94	6	152.84	150.50	2	6,090	0.03%
2023/11/02	3	145.50	7	147.57	149.50	-4	5,899	-0.07%
2023/11/01	2.1	147.23	2	148.50	147.00	0	5,764	0.00%
2023/10/31	23	146.65	23	146.70	145.00	0	5,542	0.00%
2023/10/30	0	0.00	1	140.00	140.00	-1	4,808	-0.02%
2023/10/27	2	126.00	2	127.75	127.50	0	4,977	0.00%
2023/10/26	13	122.77	0	0.00	121.00	13	4,942	0.26%
2023/10/24	1	127.00	0	0.00	127.00	1	4,970	0.02%
2023/10/23	0	126.00	3	124.50	125.50	-3	5,039	-0.06%
2023/10/20	9	127.06	0	0.00	126.50	9	5,102	0.18%
2023/10/19	2	130.01	1	133.00	130.50	1	5,160	0.02%
2023/10/18	6	135.50	1	134.50	134.00	5	5,171	0.10%
2023/10/17	1	140.00	2	140.75	139.00	-1	5,267	-0.02%
2023/10/16	0.5	140.00	2	139.75	138.00	-1.5	5,362	-0.03%
2023/10/13	1	133.00	1	133.53	137.00	0	5,319	0.00%
2023/10/12	1	133.50	1	134.50	134.50	0	5,329	0.00%
2023/10/11	2	134.25	5	133.10	133.00	-3	5,376	-0.06%
2023/10/06	4	135.63	1	135.50	134.50	3	5,465	0.05%
2023/10/05	6	135.00	10	134.70	135.00	-4	5,470	-0.07%
2023/10/04	4	133.88	6	133.50	134.50	-2	5,497	-0.04%
2023/10/03	1	134.00	1.1	133.27	132.50	-0.1	5,507	0.00%
2023/10/02	9	134.28	0	134.50	134.50	9	5,573	0.16%
2023/09/28	2	129.25	0	0.00	129.00	2	5,718	0.04%
2023/09/27	2	130.99	0	0.00	130.50	2	5,746	0.04%
2023/09/26	5	133.80	0	0.00	132.00	5	5,774	0.09%
2023/09/25	1	135.50	2	135.50	135.50	-1	5,790	-0.02%
2023/09/22	0	0.00	1	136.50	136.00	-1	5,810	-0.02%
2023/09/21	7	136.36	0	0.00	135.00	7	5,844	0.12%
2023/09/20	3	141.33	0	0.00	139.50	3	5,817	0.05%
2023/09/19	0.1	141.08	2	142.00	140.00	-1.9	5,830	-0.03%
2023/09/18	1	146.00	1	147.50	144.00	0	5,842	0.00%
2023/09/15	3	146.50	11	146.14	145.50	-8	5,838	-0.14%
2023/09/14	1.1	141.41	2.3	141.93	142.50	-1.2	5,779	-0.02%
2023/09/13	2	139.00	1	139.50	139.00	1	5,784	0.02%
2023/09/12	1	140.50	0	0.00	139.50	1	5,816	0.02%
2023/09/11	2	138.50	0	0.00	137.50	2	5,875	0.03%
2023/09/08	5.1	138.43	1	139.50	138.00	4.1	5,914	0.07%
2023/09/07	4	144.25	1.2	144.00	143.00	2.8	5,929	0.05%
2023/09/06	2	143.25	5	144.10	143.50	-3	5,936	-0.05%
2023/09/05	6.3	142.50	2.2	142.90	143.00	4.2	5,980	0.07%
2023/09/04	4	141.88	3	144.67	144.00	1	6,023	0.02%
2023/09/01	20.2	141.93	7.1	141.75	140.50	13	6,125	0.21%
2023/08/31	0	0.00	1	136.00	136.00	-1	6,007	-0.02%
2023/08/30	4	135.38	5	135.20	134.00	-1	5,511	-0.02%
2023/08/29	2	130.75	0	0.00	131.00	2	5,456	0.04%
2023/08/28	0	0.00	1	130.50	129.50	-1	5,422	-0.02%
2023/08/25	0.1	127.50	2	128.25	128.00	-1.9	5,428	-0.04%
2023/08/23	2	128.50	0	0.00	128.50	2	5,392	0.04%
2023/08/22	1	129.00	1	130.50	128.50	0	5,365	0.00%
2023/08/21	2	128.50	0	0.00	129.00	2	5,350	0.04%
2023/08/18	0.1	132.00	4	132.00	132.00	-3.9	5,331	-0.07%
2023/08/17	11.1	130.87	1	129.50	130.00	10.1	5,344	0.19%
2023/08/16	0	0.00	6	134.58	135.50	-6	5,261	-0.11%
2023/08/15	7	136.00	1	137.00	135.00	6	5,227	0.12%
2023/08/14	0	139.00	0	0.00	138.50	0	5,183	0.00%
2023/08/11	4	143.88	1	144.00	143.50	3	5,165	0.06%
2023/08/10	0	149.50	1	148.50	150.50	-1	5,128	-0.02%
2023/08/09	0	0.00	2	150.50	151.50	-2	5,250	-0.04%
2023/08/07	3	152.83	0	0.00	152.00	3	5,226	0.06%
2023/08/04	1	152.50	2	154.00	154.50	-1	5,214	-0.02%
2023/08/02	0	0.00	2	153.00	153.00	-2	5,157	-0.04%
2023/08/01	15.4	152.79	7	152.86	150.00	8.4	5,078	0.16%
2023/07/31	9	164.67	0	0.00	164.00	9	4,837	0.19%
2023/07/28	1	164.00	2	169.50	166.50	-1	4,759	-0.02%
2023/07/27	4	165.50	7	167.79	166.00	-3	4,707	-0.06%
2023/07/26	8	163.13	3	167.50	162.50	5	4,712	0.11%
2023/07/25	30.1	169.60	1	168.50	168.00	29.1	4,801	0.61%
2023/07/24	8.1	174.80	2	176.75	172.50	6.1	4,784	0.13%
2023/07/21	1	178.00	6	179.17	178.00	-5	4,743	-0.11%
2023/07/20	5.1	178.43	9	178.94	177.50	-3.9	4,731	-0.08%
2023/07/19	6	176.00	7	178.64	171.50	-1	4,573	-0.02%
2023/07/18	6	175.67	2	174.00	174.50	4	4,427	0.09%
2023/07/17	3.1	173.34	0	0.00	173.50	3.1	4,414	0.07%
2023/07/14	9	175.56	25	176.88	176.50	-16	4,411	-0.36%
2023/07/13	0	0.00	11	176.82	173.50	-11	4,409	-0.25%
2023/07/12	29	171.98	2	173.00	170.50	27	4,324	0.62%
2023/07/11	5	170.00	5	168.00	170.50	0	4,289	0.00%
2023/07/10	3	169.00	4	169.00	167.00	-1	4,272	-0.02%
2023/07/07	5	167.10	2	169.00	167.50	3	4,255	0.07%
2023/07/06	10	173.85	25	174.32	171.50	-15	4,203	-0.36%
2023/07/05	2	169.00	2	171.00	167.00	0	4,044	0.00%
2023/07/04	17	168.18	9	168.06	168.00	8	3,990	0.20%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	2	165.00	0	0.00	164.00	2	4,017	0.05%
2023/06/29	3	166.67	0	0.00	165.00	3	4,089	0.07%
2023/06/27	1	166.00	1	165.50	166.00	0	4,471	0.00%
2023/06/26	23	167.09	2	168.00	165.50	21	4,585	0.46%
2023/06/21	1	170.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	1	175.00	0	0.00	173.50	1	4,626	0.02%
2023/06/19	1	178.50	1	178.00	178.00	0	4,615	0.00%
2023/06/16	3	180.50	0	0.00	179.50	3	4,641	0.06%
2023/06/15	3	181.33	5	182.40	181.50	-2	4,649	-0.04%
2023/06/14	4	179.25	9	179.39	180.00	-5	4,613	-0.11%
2023/06/13	5	178.90	2	181.50	176.00	3	4,556	0.07%
2023/06/12	11	177.41	22	178.41	177.00	-11	4,501	-0.24%
2023/06/09	11	174.82	10	175.60	175.50	1	4,419	0.02%
2023/06/08	17	177.26	16	175.91	175.00	1	4,386	0.02%
2023/06/07	12	173.04	21.6	171.68	177.00	-9.6	4,363	-0.22%
2023/06/06	5	164.10	2	161.50	161.00	3	4,185	0.07%
2023/06/05	2	163.25	12	163.25	164.00	-10	4,202	-0.24%
2023/06/02	0	0.00	15.2	160.36	160.00	-15.2	4,214	-0.36%
2023/06/01	0	0.00	0.1	160.50	158.00	-0.1	4,268	0.00%
2023/05/31	5	160.00	0.3	160.48	159.50	4.7	4,308	0.11%
2023/05/29	1	158.00	1	159.00	159.00	0	4,334	0.00%
2023/05/26	0	0.00	6.4	155.81	155.00	-6.4	4,342	-0.15%
2023/05/25	14	153.54	0	0.00	152.50	14	4,347	0.32%
2023/05/24	3.6	153.03	1	152.50	153.00	2.6	4,359	0.06%
2023/05/23	12	155.17	4	154.75	156.50	8	4,415	0.18%
2023/05/22	2	150.00	0	0.00	150.00	2	4,418	0.05%
2023/05/18	0.1	151.00	0.4	151.50	150.50	-0.3	4,460	-0.01%
2023/05/17	0	0.00	1	148.02	151.50	-1	4,560	-0.02%
2023/05/16	0	0.00	2.4	147.79	148.00	-2.4	4,586	-0.05%
2023/05/15	16.2	146.06	5	147.50	144.00	11.2	4,618	0.24%
2023/05/11	2	159.26	0	0.00	157.00	2	4,784	0.04%
2023/05/10	2	163.00	0	0.00	163.00	2	4,864	0.04%
2023/05/08	0.1	168.00	1	167.50	166.50	-0.9	5,034	-0.02%
2023/05/05	2	165.50	2	164.50	165.00	0	5,110	0.00%
2023/05/04	1	165.00	0	0.00	165.00	1	5,181	0.02%
2023/05/03	0	0.00	1	164.00	163.50	-1	5,295	-0.02%
2023/05/02	1	165.00	1	168.50	167.50	0	5,342	0.00%
2023/04/28	1	163.50	8	161.44	163.50	-7	5,481	-0.13%
2023/04/27	0	156.50	0.2	163.00	160.00	-0.2	5,404	0.00%
2023/04/26	4	160.38	0	163.50	160.00	4	5,480	0.07%
2023/04/25	1	164.00	6	164.67	165.00	-5	5,583	-0.09%
2023/04/24	11	171.91	0	0.00	170.50	11	5,698	0.19%
2023/04/21	2	171.75	0.6	171.76	169.00	1.4	5,933	0.02%
2023/04/20	1	175.00	2.5	174.30	173.00	-1.5	6,205	-0.02%
2023/04/19	0.1	177.50	2	177.75	176.00	-1.9	6,377	-0.03%
2023/04/18	3	183.83	1	185.50	182.00	2	6,430	0.03%
2023/04/13	0.1	184.00	1	185.00	182.00	-0.9	6,426	-0.01%
2023/04/12	3	183.83	0.6	184.00	183.50	2.4	6,422	0.04%
2023/04/11	2.4	185.95	1	186.50	184.50	1.4	6,426	0.02%
2023/04/10	0	0.00	1	184.50	185.00	-1	6,388	-0.02%
2023/04/07	2	182.50	1	182.00	182.00	1	6,379	0.02%
2023/04/06	3.2	183.86	2	183.75	184.50	1.2	6,335	0.02%
2023/03/31	0	0.00	2	181.50	182.50	-2	6,287	-0.03%
2023/03/30	1.3	180.90	2	179.00	181.50	-0.8	6,254	-0.01%
2023/03/29	6.1	184.61	5	184.70	178.50	1.1	6,181	0.02%
2023/03/28	2	185.50	2.2	185.52	186.00	-0.2	5,953	0.00%
2023/03/27	4	180.25	1	178.54	181.00	3	5,780	0.05%
2023/03/24	1	179.50	19	179.29	179.50	-18	5,711	-0.32%
2023/03/23	1	173.00	0	0.00	173.50	1	5,597	0.02%
2023/03/22	0	0.00	2	173.25	171.50	-2	5,604	-0.04%
2023/03/20	0	0.00	1.5	172.67	171.00	-1.5	5,601	-0.03%
2023/03/17	0	0.00	1	168.50	168.00	-1	5,550	-0.02%
2023/03/13	1.5	164.33	0	0.00	165.00	1.5	5,584	0.03%
2023/03/10	2	165.03	1	165.50	164.50	1	5,589	0.02%
2023/03/08	5	174.70	3	175.00	176.50	2	5,521	0.04%
2023/03/07	17	174.26	0	0.00	173.00	17	5,514	0.31%
2023/03/06	0.2	175.50	8	175.13	175.50	-7.8	5,485	-0.14%
2023/03/03	5	169.30	1	168.50	167.00	4	5,445	0.07%
2023/03/02	0	0.00	2.3	167.13	167.00	-2.3	5,562	-0.04%
2023/02/24	1	175.00	0	0.00	170.00	1	5,534	0.02%
2023/02/23	1	174.50	0	0.00	174.50	1	5,504	0.02%
2023/02/22	2.1	172.01	1	175.00	172.00	1.1	5,511	0.02%
2023/02/21	2	177.25	2.2	180.14	177.00	-0.2	5,501	0.00%
2023/02/20	8	175.00	10	175.90	178.00	-2	5,513	-0.04%
2023/02/17	0	0.00	1	173.50	173.00	-1	5,504	-0.02%
2023/02/16	3.1	171.21	2	172.75	171.00	1.1	5,525	0.02%
2023/02/15	1	175.00	2	174.75	173.00	-1	5,596	-0.02%
2023/02/13	3	170.33	1	170.50	169.00	2	5,559	0.04%
2023/02/10	13.1	166.87	4	162.25	171.00	9.1	5,535	0.16%
2023/02/09	3	173.33	2	174.50	172.50	1	5,319	0.02%
2023/02/08	2.1	173.48	4	174.63	175.50	-1.9	5,338	-0.04%
2023/02/07	1.1	172.95	0	0.00	173.00	1.1	5,296	0.02%
2023/02/06	2.3	177.71	4	180.38	176.00	-1.7	5,253	-0.03%
2023/02/03	16.1	184.96	14	183.86	183.00	2.1	5,302	0.04%
2023/02/02	6.1	190.73	2.1	188.54	187.50	4	5,419	0.07%
2023/02/01	2	193.75	3	193.17	191.50	-1	5,543	-0.02%
2023/01/31	4	191.50	0	0.00	192.00	4	5,462	0.07%
2023/01/30	3	191.50	5	192.10	194.00	-2	5,495	-0.04%
2023/01/17	3	178.00	1	178.00	180.00	2	5,448	0.04%
2023/01/16	6	176.17	7.3	175.78	179.00	-1.3	5,451	-0.02%
2023/01/13	4	175.12	2	177.50	170.50	2	5,386	0.04%
2023/01/12	1	182.50	3	182.17	183.50	-2	5,283	-0.04%
2023/01/11	4.1	179.39	3.1	180.86	183.00	1	5,164	0.02%
2023/01/10	3.2	173.41	9.2	173.22	176.00	-6	5,045	-0.12%
2023/01/09	5	163.60	11.2	167.34	170.50	-6.2	4,797	-0.13%
2023/01/06	0	0.00	42	153.44	155.00	-42	4,662	-0.90%
2023/01/05	1.1	151.45	2	146.27	146.00	-0.9	4,635	-0.02%
2023/01/04	0.1	143.50	0	0.00	143.00	0.1	4,643	0.00%
2023/01/03	0	0.00	1	143.00	143.00	-1	4,716	-0.02%
2022/12/30	2	137.00	2	139.02	136.50	0	4,778	0.00%
2022/12/28	2	140.00	1	140.50	140.00	1	5,058	0.02%
2022/12/27	2	141.25	1	141.00	140.00	1	5,073	0.02%
2022/12/26	2	135.76	0	0.00	135.50	2	5,085	0.04%
2022/12/23	6	137.83	0	0.00	138.00	6	5,193	0.12%
2022/12/22	2	138.25	0	0.00	137.50	2	5,241	0.04%
2022/12/21	4	138.63	2	138.00	136.00	2	5,285	0.04%
2022/12/20	4	139.63	2	144.25	137.00	2	5,293	0.04%
2022/12/19	2	147.50	0	0.00	146.50	2	5,304	0.04%
2022/12/16	2	146.50	0	0.00	146.00	2	5,386	0.04%
2022/12/15	1	152.00	0	0.00	152.00	1	5,411	0.02%
2022/12/13	2	150.50	1	152.50	148.50	1	5,411	0.02%
2022/12/12	1	148.00	1	146.50	150.50	0	5,371	0.00%
2022/12/09	4	150.63	0	0.00	149.50	4	5,376	0.07%
2022/12/08	3	150.67	0	0.00	150.50	3	5,383	0.06%
2022/12/07	2	157.23	1	151.50	151.50	1	5,378	0.02%
2022/12/06	1	158.99	1	161.00	157.50	0	5,334	0.00%
2022/12/05	14	164.54	12	165.21	163.00	2	5,329	0.04%
2022/12/02	2	165.50	0.3	165.06	164.50	1.7	5,278	0.03%
2022/12/01	1	162.00	12	163.08	162.50	-11	5,249	-0.21%
2022/11/30	5	155.00	6	156.33	156.00	-1	5,218	-0.02%
2022/11/29	7	155.93	0	0.00	155.00	7	5,224	0.13%
2022/11/28	1	160.50	1	157.50	159.50	0	5,255	0.00%
2022/11/25	9	160.56	0	0.00	158.50	9	5,388	0.17%
2022/11/24	6	161.25	16	163.44	162.50	-10	5,463	-0.18%
2022/11/23	10	157.00	10	157.50	157.00	0	5,314	0.00%
2022/11/22	0	0.00	1	151.01	153.50	-1	5,319	-0.02%
2022/11/21	8	152.50	13	153.58	152.50	-5	5,329	-0.09%
2022/11/18	6	156.08	5	158.80	156.00	1	5,325	0.02%
2022/11/17	11	155.41	6.3	155.58	158.00	4.8	5,309	0.09%
2022/11/16	11	150.41	11	152.23	156.00	0	5,273	0.00%
2022/11/15	4	153.00	68	153.43	154.50	-64	5,199	-1.23%
2022/11/14	2	149.75	5	152.30	152.00	-3	5,180	-0.06%
2022/11/11	5	147.00	6.4	150.78	146.50	-1.4	5,134	-0.03%
2022/11/10	3	139.83	1	139.50	142.00	2	5,007	0.04%
2022/11/09	4	139.88	5	140.80	141.00	-1	4,990	-0.02%
2022/11/08	2	136.00	1	134.03	134.00	1	4,925	0.02%
2022/11/07	4	133.00	22	131.34	133.00	-18	4,884	-0.37%
2022/11/04	1.1	128.05	1	128.50	128.50	0.1	4,849	0.00%
2022/11/03	1	126.00	6	125.67	129.50	-5	4,785	-0.10%
2022/11/02	0	0.00	1	126.00	126.50	-1	4,750	-0.02%
2022/11/01	3	123.67	0	0.00	124.00	3	4,722	0.06%
2022/10/31	1	115.00	1	122.00	122.00	0	4,630	0.00%
2022/10/28	13	108.00	13	112.85	114.00	0	4,484	0.00%
2022/10/27	1	117.00	0	0.00	117.00	1	4,318	0.02%
2022/10/26	1	115.00	4	115.00	115.00	-3	4,321	-0.07%
2022/10/25	10	118.80	2	116.50	115.00	8	4,258	0.19%
2022/10/24	0.2	125.00	0	0.00	125.00	0.2	4,231	0.00%
2022/10/21	1	120.51	0	0.00	121.50	1	4,304	0.02%
2022/10/20	3	123.50	3	125.50	123.00	0	4,460	0.00%
2022/10/19	1.2	127.15	0	0.00	127.00	1.2	4,490	0.03%
2022/10/18	0.1	126.50	0	0.00	128.00	0.1	4,502	0.00%
2022/10/14	2	127.00	0	0.00	128.50	2	4,445	0.04%
2022/10/13	0	0.00	0	122.50	123.00	0	4,393	0.00%
2022/10/12	2	121.00	1	120.00	122.00	1	4,339	0.02%
2022/10/11	0	120.00	1	120.50	119.00	-1	4,282	-0.02%
2022/10/07	11	126.59	0	0.00	127.00	11	4,233	0.26%
2022/10/06	13.3	132.31	0	0.00	131.50	13.3	4,182	0.32%
2022/10/05	0	0.00	4	135.51	140.00	-4	3,972	-0.10%
2022/10/04	66	128.50	0	128.50	127.50	66	3,964	1.66%
2022/10/03	0.1	124.50	0	0.00	123.50	0.1	3,958	0.00%
2022/09/30	2	119.25	2	120.00	123.50	0	3,964	0.00%
2022/09/29	1	125.47	0	0.00	123.00	1	3,916	0.03%
2022/09/28	3	129.17	1	126.00	126.00	2	3,929	0.05%
2022/09/27	0	135.50	0	0.00	136.00	0	3,895	0.00%
2022/09/26	0	138.00	0	140.00	135.50	0	3,919	0.00%
2022/09/23	5	140.50	5	144.00	144.00	0	3,936	0.00%
2022/09/22	3.2	145.54	0	0.00	146.00	3.2	3,865	0.08%
2022/09/21	0	154.00	0	0.00	155.00	0	3,778	0.00%
2022/09/20	1	156.02	1	157.00	156.50	0	3,785	0.00%
2022/09/16	1	159.50	0	0.00	159.50	1	3,808	0.03%
2022/09/15	1	163.00	0	0.00	163.50	1	3,800	0.03%
2022/09/13	1	166.00	0	0.00	165.50	1	3,825	0.03%
2022/09/06	1	161.00	0	0.00	160.50	1	3,885	0.03%
2022/09/05	1	161.00	0	0.00	161.00	1	3,918	0.03%
2022/09/02	0.2	164.60	0	0.00	165.00	0.2	3,940	0.01%
2022/09/01	3.2	169.41	1	170.00	167.00	2.2	3,896	0.06%
2022/08/31	3	167.50	7.3	175.29	178.50	-4.3	3,774	-0.11%
2022/08/30	0.1	163.50	0	0.00	162.50	0.1	3,705	0.00%
2022/08/29	2	161.02	0	0.00	160.50	2	3,759	0.05%
2022/08/26	3	170.50	1	174.00	169.50	2	3,908	0.05%
2022/08/24	2.1	169.12	0	0.00	166.00	2.1	4,011	0.05%
2022/08/22	3	171.50	2	172.50	170.00	1	4,325	0.02%
2022/08/19	0	0.00	1	174.50	174.00	-1	4,424	-0.02%
2022/08/18	2	171.00	0	0.00	170.00	2	4,416	0.05%
2022/08/17	0	0.00	1	176.00	176.50	-1	4,374	-0.02%
2022/08/16	0.1	176.00	1	178.50	174.00	-0.9	4,372	-0.02%
2022/08/15	1	174.00	0.1	176.00	176.50	0.9	4,347	0.02%
2022/08/12	3	171.17	4	172.37	173.50	-1	4,307	-0.02%
2022/08/11	1	168.00	0.1	166.00	167.50	0.9	4,296	0.02%
2022/08/09	3	164.50	4	164.00	164.00	-1	4,338	-0.02%
2022/08/08	0.2	167.00	1	165.00	167.00	-0.8	4,333	-0.02%
2022/08/05	2	161.50	46.1	162.47	165.00	-44.1	4,327	-1.02%
2022/08/04	0	0.00	0.5	161.89	161.00	-0.5	4,311	-0.01%
2022/08/03	1	156.00	0	0.00	157.00	1	4,263	0.02%
2022/08/02	1	154.00	7	157.14	158.00	-6	4,251	-0.14%
2022/08/01	0.1	158.00	23	158.00	158.50	-22.9	4,240	-0.54%
2022/07/29	2	153.75	3	157.67	159.00	-1	4,244	-0.02%
2022/07/28	11	154.73	17	155.85	157.00	-6	4,189	-0.14%
2022/07/27	36.7	152.34	13	152.15	153.00	23.7	4,114	0.58%
2022/07/26	25.4	171.50	0	0.00	168.50	25.4	3,994	0.64%
2022/07/25	13	179.73	3	182.00	179.50	10	4,059	0.25%
2022/07/22	5	186.70	4	188.50	185.00	1	4,026	0.02%
2022/07/21	3	186.00	12	184.33	188.50	-9	4,019	-0.22%
2022/07/20	11	182.27	1	182.00	181.00	10	3,960	0.25%
2022/07/19	1	180.50	2	180.00	179.00	-1	3,951	-0.03%
2022/07/15	12.1	174.95	2	174.25	176.00	10.1	3,980	0.25%
2022/07/14	2	170.75	4	173.50	174.50	-2	3,970	-0.05%
2022/07/13	3	169.50	2	168.50	166.50	1	3,941	0.03%
2022/07/12	12	160.29	6	160.67	165.00	6	3,903	0.15%
2022/07/11	1	169.50	1	171.00	169.50	0	3,813	0.00%
2022/07/08	4	168.88	3	172.83	171.50	1	3,795	0.03%
2022/07/07	2	156.25	2	162.00	162.00	0	3,757	0.00%
2022/07/06	5	168.50	1	168.00	161.50	4	3,713	0.11%
2022/07/05	1	176.00	0	0.00	178.00	1	3,657	0.03%
2022/07/04	8	179.57	0	0.00	173.50	8	3,675	0.22%
2022/07/01	4	189.63	1	192.50	185.50	3	3,694	0.08%
2022/06/30	1	193.51	0	0.00	192.50	1	3,690	0.03%
2022/06/28	5	200.01	0	0.00	201.00	5	3,750	0.13%
2022/06/27	0	0.00	7	214.07	209.00	-7	3,814	-0.18%
2022/06/22	7	201.65	0	0.00	199.50	7	3,864	0.18%
2022/06/21	0	0.00	0	211.50	211.00	0	3,831	0.00%
2022/06/20	1	203.50	1	204.50	203.00	0	3,800	0.00%
2022/06/17	3	204.50	0	0.00	203.00	3	3,753	0.08%
2022/06/16	1	217.00	2	220.00	212.00	-1	3,709	-0.03%
2022/06/15	2	217.75	3	217.67	218.50	-1	3,710	-0.03%
2022/06/14	1	214.99	2	215.25	218.00	-1	3,700	-0.03%
2022/06/13	21.6	219.39	0	0.00	215.00	21.6	3,654	0.59%
2022/06/10	0.1	227.50	0	227.00	228.00	0.1	3,624	0.00%
2022/06/08	2.1	229.34	2	223.00	223.00	0.1	3,583	0.00%
2022/06/07	4	229.88	1	228.00	228.00	3	3,544	0.08%
2022/06/06	8	233.00	14	234.00	234.00	-6	3,492	-0.17%
2022/06/02	1	223.00	1	222.00	221.00	0	3,334	0.00%
2022/06/01	7	227.07	7	227.29	227.00	0	3,312	0.00%
2022/05/31	8	223.06	7	225.29	225.00	1	3,214	0.03%
2022/05/30	6	215.17	3	216.67	218.00	3	3,035	0.10%
2022/05/27	2	215.25	8.5	211.15	217.00	-6.5	2,889	-0.23%
2022/05/26	0	0.00	3	199.34	199.00	-3	2,781	-0.11%
2022/05/24	3	195.50	0	0.00	192.00	3	2,796	0.11%
2022/05/19	1.1	199.00	0	0.00	198.50	1.1	2,822	0.04%
2022/05/18	0	0.00	2	206.50	205.50	-2	2,792	-0.07%
2022/05/17	2	204.75	0	203.00	205.00	2	2,753	0.07%
2022/05/12	2.1	191.98	0	0.00	189.00	2.1	2,816	0.07%
2022/05/11	1	195.50	0	0.00	194.00	1	2,891	0.03%
2022/05/10	1.1	192.95	1	189.00	193.50	0.1	2,910	0.00%
2022/05/09	0	0.00	1	196.00	193.50	-1	2,914	-0.03%
2022/05/06	0	192.50	0	0.00	198.50	0	2,896	0.00%
2022/05/05	0	0.00	0.1	198.50	198.50	-0.1	2,864	0.00%
2022/05/04	2.1	194.73	0	0.00	193.50	2.1	2,809	0.07%
2022/05/03	3	197.65	5	192.10	195.00	-2	2,752	-0.07%
2022/04/29	10.4	199.18	2	203.00	195.50	8.4	2,666	0.32%
2022/04/27	0	209.00	6	208.50	214.00	-6	2,511	-0.24%
2022/04/26	2	215.00	0	0.00	217.00	2	2,525	0.08%
2022/04/25	1	221.50	7	221.43	221.50	-6	2,546	-0.24%
2022/04/22	2.1	229.90	0	0.00	226.00	2.1	2,586	0.08%
2022/04/20	2	226.00	0	0.00	228.00	2	2,561	0.08%
2022/04/19	0	0.00	1	231.00	228.50	-1	2,616	-0.04%
2022/04/15	0.1	230.00	0	0.00	230.00	0.1	2,669	0.00%
2022/04/14	0.2	231.74	0	0.00	230.00	0.2	2,728	0.01%
2022/04/13	0.1	238.00	0	0.00	237.50	0.1	2,765	0.00%
2022/04/12	0	0.00	1	232.10	231.00	-1	2,835	-0.04%
2022/04/11	0	236.00	8	234.56	233.00	-8	2,837	-0.28%
2022/04/07	0.1	245.63	1	244.00	243.00	-0.9	2,792	-0.03%
2022/04/01	1.2	257.93	0	0.00	263.00	1.2	2,668	0.05%
2022/03/31	1.2	265.76	0	0.00	266.00	1.2	2,618	0.05%
2022/03/30	4	267.63	0	0.00	271.50	4	2,593	0.16%
2022/03/29	0	0.00	1	281.00	282.00	-1	2,519	-0.04%
2022/03/28	2.1	274.15	1	275.00	276.50	1.1	2,536	0.04%
2022/03/25	7	282.36	0	0.00	280.50	7	2,552	0.28%
2022/03/24	2	291.50	1	291.00	293.00	1	2,506	0.04%
2022/03/18	1	291.00	5	292.30	292.50	-4	2,737	-0.15%
2022/03/17	0	0.00	1	295.50	296.50	-1	2,857	-0.04%
2022/03/16	1	286.50	1	285.50	287.00	0	2,929	0.00%
2022/03/14	0.1	289.67	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	2	289.25	0	291.00	290.50	2	3,074	0.06%
2022/03/10	2	295.25	0	297.50	295.50	2	3,066	0.06%
2022/03/09	3	287.33	0	0.00	286.50	3	3,078	0.10%
2022/03/08	1.1	294.48	0	0.00	286.00	1.1	3,107	0.03%
2022/03/07	3	292.00	0	0.00	292.50	3	3,105	0.10%
2022/03/04	2	303.50	0	0.00	303.00	2	3,178	0.06%
2022/03/03	2	311.00	1	310.50	310.50	1	3,325	0.03%
2022/03/02	1	307.00	2	307.75	309.50	-1	3,340	-0.03%
2022/03/01	0	308.50	0	0.00	308.00	0	3,340	0.00%
2022/02/24	0	0.00	1.1	302.62	302.50	-1.1	3,345	-0.03%
2022/02/23	1	310.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	5	311.30	1	307.00	310.00	4	3,353	0.12%
2022/02/21	0.1	324.00	0	324.50	321.00	0.1	3,347	0.00%
2022/02/18	1	316.00	0	0.00	316.00	1	3,386	0.03%
2022/02/17	1	319.50	2	318.26	318.00	-1	3,428	-0.03%
2022/02/16	1	316.00	22	314.32	316.00	-21	3,422	-0.61%
2022/02/15	1	307.51	0	0.00	308.00	1	3,405	0.03%
2022/02/14	4.1	308.95	4	310.25	312.50	0.1	3,376	0.00%
2022/02/11	13.1	323.50	7	327.00	320.00	6.1	3,274	0.19%
2022/02/10	1	336.50	1	342.00	341.00	0	3,178	0.00%
2022/02/09	4	339.00	4	340.25	344.00	0	3,185	0.00%
2022/02/08	0	0.00	2	341.50	343.00	-2	3,174	-0.06%
2022/02/07	2	336.00	0	0.00	335.50	2	3,219	0.06%
2022/01/25	3	339.33	2	340.51	336.00	1	3,345	0.03%
2022/01/24	2	330.75	2	334.00	343.50	0	3,423	0.00%
2022/01/20	0	0.00	5	338.50	340.00	-5	3,771	-0.13%
2022/01/19	4	336.12	2.1	339.50	333.00	1.9	3,853	0.05%
2022/01/18	0	0.00	1	346.00	344.50	-1	3,822	-0.03%
2022/01/17	1.1	334.77	2	336.50	340.50	-0.9	3,781	-0.02%
2022/01/14	2	331.25	0	0.00	331.00	2	3,745	0.05%
2022/01/13	0	0.00	1	336.00	336.00	-1	3,734	-0.03%
2022/01/12	1	341.41	1	335.00	337.00	0	3,739	0.00%
2022/01/11	1	346.00	1.1	345.89	343.00	-0.1	3,665	0.00%
2022/01/10	0	348.00	0	0.00	354.50	0	3,617	0.00%
2022/01/07	7	362.14	0	0.00	355.00	7	3,593	0.19%
2022/01/06	3	376.00	0	0.00	375.00	3	3,528	0.09%
2022/01/05	11	385.77	10	384.85	385.50	1	3,486	0.03%
2022/01/04	0	0.00	3	376.00	379.50	-3	3,406	-0.09%
2022/01/03	1	375.00	0	0.00	372.00	1	3,396	0.03%
2021/12/30	1	375.00	3.1	375.34	374.50	-2.1	3,401	-0.06%
2021/12/28	1	371.00	0	0.00	371.50	1	3,407	0.03%
2021/12/24	1	372.00	1	378.00	370.00	0	3,423	0.00%
2021/12/23	3	373.84	0	0.00	372.50	3	3,422	0.09%
2021/12/22	4	378.25	1	380.95	376.00	3	3,471	0.09%
2021/12/21	0	0.00	5	372.20	380.00	-5	3,471	-0.14%
2021/12/20	4	367.63	0	0.00	367.00	4	3,446	0.12%
2021/12/17	2	374.75	0	0.00	376.00	2	3,419	0.06%
2021/12/16	8.1	382.38	2	385.75	383.00	6.1	3,391	0.18%
2021/12/15	13	386.31	6	384.17	380.50	7	3,368	0.21%
2021/12/14	4	383.38	1	382.50	385.00	3	3,329	0.09%
2021/12/13	7	385.36	19	388.92	382.50	-12	3,263	-0.37%
2021/12/10	1	370.50	2	373.25	374.00	-1	3,130	-0.03%
2021/12/09	4	367.75	8	369.12	377.00	-4	3,055	-0.13%
2021/12/08	3	362.17	5	361.10	362.00	-2	2,991	-0.07%
2021/12/07	8	361.13	8	361.81	362.00	0	2,961	0.00%
2021/12/03	0	0.00	1	357.00	355.50	-1	2,979	-0.03%
2021/12/02	4	352.12	1	347.50	352.00	3	3,000	0.10%
2021/12/01	2	356.75	2	360.00	358.00	0	3,036	0.00%
2021/11/30	4	366.75	8	366.63	362.50	-4	3,072	-0.13%
2021/11/29	3	363.17	4	361.12	364.50	-1	3,017	-0.03%
2021/11/26	1	342.01	1	341.00	340.50	0	2,913	0.00%
2021/11/25	1	357.50	0	0.00	351.00	1	2,917	0.03%
2021/11/24	4	358.75	3	356.67	356.00	1	2,905	0.03%
2021/11/23	1	354.00	1	358.00	353.50	0	2,883	0.00%
2021/11/22	1	356.50	1	358.00	356.00	0	2,874	0.00%
2021/11/19	3	350.50	5	352.60	351.50	-2	2,886	-0.07%
2021/11/17	2.1	366.51	0	0.00	361.00	2.1	2,905	0.07%
2021/11/16	1	361.50	1	355.00	357.50	0	2,909	0.00%
2021/11/15	1	352.50	0	0.00	352.00	1	2,900	0.03%
2021/11/11	0.4	352.00	1	350.00	348.00	-0.6	2,935	-0.02%
2021/11/10	1	349.00	0	0.00	350.50	1	2,968	0.03%
2021/11/09	0	0.00	1	350.50	349.00	-1	3,001	-0.03%
2021/11/08	1	346.00	0	0.00	347.00	1	3,013	0.03%
2021/11/05	9	354.28	0	0.00	356.00	9	2,990	0.30%
2021/11/04	10.1	352.30	5	352.00	354.00	5.1	2,994	0.17%
2021/11/03	1	354.00	4	357.25	358.00	-3	2,962	-0.10%
2021/11/02	2	355.00	5	348.70	346.50	-3	2,937	-0.10%
2021/11/01	5	355.40	5	358.20	358.50	0	2,913	0.00%
2021/10/29	6.1	350.79	16.4	355.79	357.50	-10.4	2,823	-0.37%
2021/10/28	1	330.46	2	324.75	325.00	-1	2,515	-0.04%
2021/10/27	3	320.00	3	323.33	329.00	0	2,537	0.00%
2021/10/22	0	0.00	1	305.00	305.00	-1	2,734	-0.04%
2021/10/21	1	302.00	0	0.00	300.50	1	2,778	0.04%
2021/10/19	0	303.00	0	0.00	300.00	0	2,846	0.00%
2021/10/18	1	300.00	0.2	304.00	300.00	0.8	2,874	0.03%
2021/10/15	0	0.00	1	305.50	304.00	-1	2,889	-0.03%
2021/10/13	2	298.50	0	0.00	295.50	2	2,955	0.07%
2021/10/07	0	0.00	1	313.49	311.50	-1	3,154	-0.03%
2021/10/06	1	300.00	0	0.00	301.00	1	3,220	0.03%
2021/10/05	3	291.67	2	292.00	299.50	1	3,278	0.03%
2021/10/04	0	298.00	0	0.00	297.00	0	3,320	0.00%
2021/10/01	0	304.00	0	0.00	303.50	0	3,343	0.00%
2021/09/30	0	0.00	2	303.50	310.00	-2	3,377	-0.06%
2021/09/29	1	300.02	0	0.00	301.50	1	3,393	0.03%
2021/09/28	1	315.51	0	0.00	314.50	1	3,384	0.03%
2021/09/22	1	319.00	0	0.00	319.50	1	3,575	0.03%
2021/09/17	0	0.00	1	324.00	323.50	-1	3,712	-0.03%
2021/09/15	0	318.50	0	0.00	316.00	0	3,745	0.00%
2021/09/13	7	323.21	5	329.80	319.00	2	3,835	0.05%
2021/09/08	1	328.02	0	0.00	326.50	1	3,895	0.03%
2021/09/07	0	342.50	0	0.00	339.00	0	3,929	0.00%
2021/09/06	0	0.00	2	354.75	355.00	-2	3,984	-0.05%
2021/09/03	0	0.00	6	350.83	351.00	-6	4,103	-0.15%
2021/09/01	0	0.00	3	338.83	344.00	-3	4,272	-0.07%
2021/08/31	3	331.00	0	0.00	330.50	3	4,243	0.07%
2021/08/27	0	0.00	1	329.00	325.00	-1	4,231	-0.02%
2021/08/24	0	0.00	1	321.50	319.50	-1	4,280	-0.02%
2021/08/23	1	322.50	1	324.49	321.00	0	4,264	0.00%
2021/08/20	3	315.99	1	311.50	310.00	2	4,262	0.05%
2021/08/18	1	327.00	1	324.00	328.00	0	4,304	0.00%
2021/08/16	0	323.00	1	328.00	321.00	-1	4,328	-0.02%
2021/08/13	5	336.60	1	332.50	331.50	4	4,375	0.09%
2021/08/12	0	0.00	5	341.00	343.50	-5	4,419	-0.11%
2021/08/11	1	336.50	1	340.00	335.50	0	4,443	0.00%
2021/08/10	1	340.00	0.1	339.50	337.00	0.9	4,482	0.02%
2021/08/09	1	340.50	1	338.50	338.00	0	4,528	0.00%
2021/08/06	4	349.63	2	347.75	348.50	2	4,603	0.04%
2021/08/05	1	349.00	1	349.00	350.00	0	4,629	0.00%
2021/08/03	3	340.83	0	0.00	336.50	3	4,743	0.06%
2021/08/02	1	337.51	0	0.00	338.50	1	4,717	0.02%
2021/07/30	9	349.39	5	349.40	346.00	4	4,676	0.09%
2021/07/29	1	348.00	20	344.83	347.50	-19	4,532	-0.42%
2021/07/28	5	345.60	6.4	340.60	344.50	-1.4	4,562	-0.03%
2021/07/27	0	0.00	0.1	358.00	356.00	-0.1	4,648	0.00%
2021/07/26	4	363.13	0	0.00	363.00	4	4,752	0.08%
2021/07/23	4	373.13	1	379.00	370.00	3	4,753	0.06%
2021/07/22	1	373.50	1	377.00	372.50	0	4,756	0.00%
2021/07/21	3	377.00	1	379.50	376.00	2	4,725	0.04%
2021/07/19	2.1	380.78	1	381.50	381.50	1.1	4,715	0.02%
2021/07/16	2	386.50	0	0.00	390.00	2	4,728	0.04%
2021/07/15	4.5	395.44	2	397.50	392.50	2.5	4,731	0.05%
2021/07/14	0.1	390.50	12	387.50	395.00	-11.9	4,677	-0.25%
2021/07/13	4.6	384.31	10	386.80	381.00	-5.4	4,599	-0.12%
2021/07/12	2	380.75	7.2	378.79	381.00	-5.2	4,558	-0.11%
2021/07/09	3	363.83	3	367.00	370.00	0	4,501	0.00%
2021/07/08	2	369.00	0	0.00	370.00	2	4,514	0.04%
2021/07/07	4.1	370.07	0	0.00	371.00	4.1	4,520	0.09%
2021/07/06	4	378.13	1	383.00	376.00	3	4,489	0.07%
2021/07/05	1	376.50	2	383.00	382.00	-1	4,512	-0.02%
2021/07/02	2	371.47	4	374.13	374.50	-2	4,491	-0.04%
2021/07/01	6	373.17	2	367.50	366.00	4	4,530	0.09%
2021/06/30	0	0.00	9	383.67	375.00	-9	4,535	-0.20%
2021/06/29	5	381.99	4	380.38	375.00	1	4,487	0.02%
2021/06/28	22	368.98	10.1	375.21	380.00	11.9	4,418	0.27%
2021/06/25	1	368.00	3	369.17	364.00	-2	4,310	-0.05%
2021/06/24	5	370.20	2	371.50	366.00	3	4,362	0.07%
2021/06/23	2	372.00	2.3	373.78	373.50	-0.3	4,387	-0.01%
2021/06/22	0	0.00	2	373.00	368.00	-2	4,348	-0.05%
2021/06/21	0	0.00	1	367.00	363.00	-1	4,326	-0.02%
2021/06/18	1	373.50	0.7	368.50	364.00	0.3	4,329	0.01%
2021/06/17	5	366.19	2	367.75	369.00	3	4,306	0.07%
2021/06/16	3	367.00	5	368.30	364.50	-2	4,289	-0.05%
2021/06/15	5	376.50	6	370.33	376.00	-1	4,251	-0.02%
2021/06/11	10	367.65	16	368.07	373.50	-6	4,181	-0.14%
2021/06/10	9	356.39	10.1	354.32	358.00	-1.1	4,006	-0.03%
2021/06/09	0.1	334.00	1	335.00	332.00	-0.9	3,776	-0.02%
2021/06/08	0	0.00	1	330.50	330.00	-1	3,876	-0.03%
2021/06/07	1	324.00	0	0.00	325.00	1	3,889	0.03%
2021/06/04	0	0.00	1	326.50	326.50	-1	3,909	-0.03%
2021/06/03	1	324.00	1	326.50	327.00	0	3,992	0.00%
2021/06/01	1	330.00	0	0.00	329.00	1	4,099	0.02%
2021/05/31	1	325.00	1	324.50	326.00	0	4,147	0.00%
2021/05/28	0	0.00	1	326.52	326.00	-1	4,201	-0.02%
2021/05/27	2	320.00	1	321.50	321.00	1	4,277	0.02%
2021/05/26	5.1	330.73	1	323.00	323.00	4.1	4,298	0.10%
2021/05/25	5	322.60	6	322.83	328.00	-1	4,318	-0.02%
2021/05/24	3	309.67	4	310.75	312.50	-1	4,372	-0.02%
2021/05/21	1	309.00	0	0.00	307.50	1	4,449	0.02%
2021/05/20	3	301.00	4	300.38	299.00	-1	4,524	-0.02%
2021/05/19	4	307.88	5.1	311.76	314.00	-1.1	4,618	-0.02%
2021/05/18	4	311.13	10	313.35	314.00	-6	4,656	-0.13%
2021/05/17	1	300.00	4.3	296.85	300.00	-3.3	4,788	-0.07%
2021/05/14	5.2	311.67	4	308.38	302.50	1.2	4,979	0.02%
2021/05/13	1	320.50	3	334.17	322.50	-2	5,298	-0.04%
2021/05/12	4	312.50	8	319.38	328.50	-4	5,329	-0.08%
2021/05/11	2.4	320.60	0	0.00	322.50	2.4	5,286	0.05%
2021/05/10	0.4	337.88	8	337.88	338.50	-7.6	5,285	-0.14%
2021/05/07	1	337.50	1	335.03	337.50	0	5,327	0.00%
2021/05/06	1	323.56	5	324.50	326.00	-4	5,365	-0.07%
2021/05/05	4	327.88	7	327.71	326.00	-3	5,423	-0.06%
2021/05/04	4.1	331.39	8	345.00	322.00	-3.9	5,473	-0.07%
2021/05/03	11	342.23	10	347.35	350.00	1	5,365	0.02%
2021/04/29	2	369.50	2	370.50	366.50	0	5,312	0.00%
2021/04/28	2	368.25	0	0.00	365.00	2	5,387	0.04%
2021/04/26	5.1	369.51	3	371.67	372.00	2.1	5,676	0.04%
2021/04/23	2	371.25	0	0.00	372.00	2	5,735	0.03%
2021/04/22	3	371.17	2	367.50	367.50	1	5,873	0.02%
2021/04/21	5	374.40	0	0.00	371.50	5	6,144	0.08%
2021/04/20	4	379.63	0	0.00	381.00	4	6,408	0.06%
2021/04/19	3	379.33	0	0.00	379.50	3	6,503	0.05%
2021/04/16	5	381.20	1.2	382.54	383.00	3.8	6,764	0.06%
2021/04/15	2.1	373.10	2	372.75	376.50	0.1	6,849	0.00%
2021/04/14	3	369.02	2	372.25	369.50	1	7,039	0.01%
2021/04/13	0	379.00	1.1	375.86	375.50	-1.1	7,131	-0.01%
2021/04/12	0	0.00	1	379.00	381.50	-1	7,168	-0.01%
2021/04/09	6	380.75	2	380.50	379.00	4	7,375	0.05%
2021/04/08	11.1	384.97	3	385.50	385.50	8.1	7,377	0.11%
2021/04/07	9	384.56	3.5	391.86	384.50	5.5	7,368	0.07%
2021/04/06	6	391.00	1	396.00	390.00	5	7,314	0.07%
2021/04/01	5	391.70	1	389.50	389.50	4	7,298	0.05%
2021/03/31	4	392.25	0.1	395.00	391.00	3.9	7,273	0.05%
2021/03/30	4	388.50	8	391.81	395.00	-4	7,251	-0.06%
2021/03/29	5	396.90	1.6	395.00	390.50	3.5	7,230	0.05%
2021/03/26	2	389.50	3.1	391.29	397.00	-1.1	7,177	-0.02%
2021/03/25	0	0.00	1.1	386.50	386.00	-1.1	7,131	-0.02%
2021/03/24	1.1	384.05	1	386.00	384.00	0.1	7,141	0.00%
2021/03/23	0	0.00	0.5	385.00	385.00	-0.5	7,115	-0.01%
2021/03/22	0.5	386.00	2	386.75	384.00	-1.5	7,134	-0.02%
2021/03/19	7	380.71	4	381.63	380.00	3	7,152	0.04%
2021/03/18	1	384.50	1	390.50	384.50	0	7,251	0.00%
2021/03/17	3	390.00	0	0.00	389.50	3	7,331	0.04%
2021/03/16	4	390.25	1	389.50	389.50	3	7,354	0.04%
2021/03/15	0.1	392.50	2	392.50	392.00	-1.9	7,417	-0.03%
2021/03/12	5	396.20	15.7	397.45	393.50	-10.7	7,427	-0.14%
2021/03/11	2.7	385.25	0	0.00	386.50	2.7	7,369	0.04%
2021/03/10	0	0.00	1.5	382.67	381.00	-1.5	7,382	-0.02%
2021/03/09	1	377.98	1	370.00	375.50	0	7,422	0.00%
2021/03/08	3	376.33	2.3	376.65	380.00	0.7	7,506	0.01%
2021/03/05	1.3	369.80	3.1	367.57	371.00	-1.8	7,430	-0.02%
2021/03/04	0.2	368.58	0	0.00	369.00	0.2	7,423	0.00%
2021/03/03	6.2	378.10	4	367.00	380.50	2.2	7,351	0.03%
2021/03/02	10.1	374.67	3.4	376.22	371.50	6.7	7,307	0.09%
2021/02/26	11.3	381.86	2	383.50	380.50	9.3	7,252	0.13%
2021/02/25	13	399.67	3	399.00	393.00	10	7,230	0.14%
2021/02/24	3.8	403.55	0.3	408.59	400.50	3.5	7,278	0.05%
2021/02/23	14	410.50	1	405.50	406.50	13	7,217	0.18%
2021/02/22	6.1	411.61	11.7	414.29	413.50	-5.6	7,196	-0.08%
2021/02/19	6.5	389.29	13	389.00	398.00	-6.5	7,124	-0.09%
2021/02/18	9.4	380.06	1	380.00	381.00	8.4	7,100	0.12%
2021/02/17	4.1	379.13	26	382.50	379.50	-21.9	7,226	-0.30%
2021/02/05	16.1	376.41	5	373.80	370.50	11.1	7,066	0.16%
2021/02/04	20.4	387.80	5	389.20	388.00	15.4	6,827	0.23%
2021/02/03	3.2	434.14	0	0.00	425.50	3.2	6,458	0.05%
2021/02/02	2.1	431.21	3.2	438.31	434.50	-1	6,391	-0.02%
2021/02/01	6	417.75	7	417.86	420.50	-1	6,381	-0.02%
2021/01/29	3	417.17	3	426.67	414.00	0	6,363	0.00%
2021/01/28	3.1	420.81	1.2	418.83	418.00	1.9	6,359	0.03%
2021/01/27	8.1	435.47	164.1	436.70	435.00	-156.1	6,321	-2.47%	大賣/鉅額交易
2021/01/26	8.4	446.06	148.3	451.84	435.00	-139.9	6,263	-2.23%	大賣/鉅額交易
2021/01/25	12.1	454.86	375.3	459.19	451.00	-363.2	6,183	-5.87%	大賣/鉅額交易
2021/01/22	4	460.99	525.5	459.81	457.50	-521.5	6,156	-8.47%	大賣/鉅額交易
2021/01/21	12.3	456.43	663	457.00	458.00	-650.7	6,176	-10.54%	大賣/鉅額交易
2021/01/20	24.7	450.85	836	452.26	446.00	-811.3	6,149	-13.19%	大賣/鉅額交易
2021/01/19	9	431.83	589	433.38	445.00	-580	5,938	-9.77%	大賣/鉅額交易
2021/01/18	3.4	423.14	415	422.57	424.50	-411.6	5,865	-7.02%	大賣/鉅額交易
2021/01/15	8	426.69	6	422.17	419.50	2	5,817	0.03%
2021/01/14	8	429.32	7	437.07	424.00	1	5,717	0.02%
2021/01/13	5	405.49	18.1	412.22	423.50	-13.1	5,467	-0.24%
2021/01/12	14	388.64	2	388.00	385.00	12	5,281	0.23%
2021/01/11	9	379.91	23	384.21	394.00	-14	5,196	-0.27%
2021/01/08	1	356.50	2	361.00	363.00	-1	4,960	-0.02%
2021/01/07	9	355.06	12	353.79	355.00	-3	4,890	-0.06%
2021/01/06	7	376.29	6	379.17	371.00	1	4,831	0.02%
2021/01/05	3.1	368.63	1	368.00	369.00	2.1	4,874	0.04%
2021/01/04	6	366.16	7	368.14	364.50	-1	5,050	-0.02%
2020/12/31	0	0.00	6	350.00	346.00	-6	4,850	-0.12%
2020/12/30	2	343.00	0	0.00	344.00	2	4,814	0.04%
2020/12/29	1	345.50	0	0.00	345.50	1	4,815	0.02%
2020/12/28	1	343.50	0	0.00	344.50	1	4,809	0.02%
2020/12/25	3	346.00	1	345.00	344.00	2	4,793	0.04%
2020/12/24	0	0.00	1	349.50	347.00	-1	4,805	-0.02%
2020/12/23	0	0.00	2	345.75	348.50	-2	4,814	-0.04%
2020/12/22	3	346.83	1	349.00	342.50	2	4,845	0.04%
2020/12/21	1	339.50	1	347.00	348.00	0	4,870	0.00%
2020/12/18	1	341.00	2	343.50	343.00	-1	4,866	-0.02%
2020/12/17	1	344.00	1	341.00	341.50	0	4,892	0.00%
2020/12/15	1	336.00	2	339.50	340.50	-1	4,891	-0.02%
2020/12/14	2	342.25	2.1	346.68	337.50	-0.1	4,897	0.00%
2020/12/11	7	341.57	5	337.40	339.00	2	4,832	0.04%
2020/12/10	6	349.92	8	351.44	350.00	-2	4,778	-0.04%
2020/12/09	10	356.50	13.1	350.08	358.00	-3.1	4,798	-0.06%
2020/12/08	1.1	337.86	5	342.60	345.00	-3.9	4,774	-0.08%
2020/12/07	4	339.13	1	340.00	340.00	3	4,827	0.06%
2020/12/04	4	348.26	3	351.00	347.50	1	4,786	0.02%
2020/12/03	9	347.83	7	348.07	350.00	2	4,756	0.04%
2020/12/02	23	347.02	29	340.83	347.00	-6	4,735	-0.13%
2020/12/01	1	332.00	2	336.50	336.50	-1	4,650	-0.02%
2020/11/30	1	333.50	7	335.86	335.00	-6	4,699	-0.13%
2020/11/27	2	333.50	4	332.88	333.00	-2	4,671	-0.04%
2020/11/26	11	333.82	10	332.25	331.50	1	4,699	0.02%
2020/11/25	7	333.00	0	0.00	329.00	7	4,728	0.15%
2020/11/24	1	332.00	5	337.20	337.00	-4	4,750	-0.08%
2020/11/23	4	338.63	2	338.00	334.50	2	4,819	0.04%
2020/11/20	3	336.83	4	337.38	338.00	-1	4,863	-0.02%
2020/11/19	12	336.92	4	335.50	336.00	8	4,921	0.16%
2020/11/18	4	329.63	5	330.70	334.50	-1	4,929	-0.02%
2020/11/17	26	335.71	24	329.35	327.00	2	4,936	0.04%
2020/11/16	30	333.05	34.2	329.74	332.00	-4.2	5,054	-0.08%
2020/11/13	2	313.75	2	316.75	318.50	0	4,944	0.00%
2020/11/12	2	315.50	0	0.00	314.00	2	5,113	0.04%
2020/11/11	0	0.00	1	319.50	318.50	-1	5,115	-0.02%
2020/11/10	2	314.25	4	315.75	315.00	-2	5,088	-0.04%
2020/11/09	22	320.70	13	322.04	321.00	9	5,127	0.18%
2020/11/06	4	317.50	26.5	315.82	314.00	-22.5	5,152	-0.44%
2020/11/05	2.5	313.60	11	315.32	316.00	-8.5	5,164	-0.16%
2020/11/04	7	304.64	3	306.00	310.00	4	5,164	0.08%
2020/11/03	5	305.10	1	306.00	306.00	4	5,201	0.08%
2020/11/02	3	304.50	0	0.00	302.50	3	5,250	0.06%
2020/10/30	3	309.67	1	311.00	311.00	2	5,242	0.04%
2020/10/29	8	309.06	10	309.20	309.50	-2	5,309	-0.04%
2020/10/28	2	317.25	15	319.30	319.50	-13	5,415	-0.24%
2020/10/27	15	313.07	7	314.36	314.50	8	5,412	0.15%
2020/10/26	1	315.00	1	310.50	310.50	0	5,480	0.00%
2020/10/23	3	310.50	3	312.33	312.00	0	5,715	0.00%
2020/10/22	4	309.00	0	0.00	310.00	4	5,896	0.07%
2020/10/21	5	317.00	3	317.50	314.50	2	5,982	0.03%
2020/10/20	11	318.36	17	316.29	315.50	-6	6,028	-0.10%
2020/10/19	2	307.50	9	310.00	310.00	-7	5,975	-0.12%
2020/10/16	0	0.00	2	315.00	309.00	-2	5,999	-0.03%
2020/10/15	3	314.17	5	315.40	313.50	-2	6,078	-0.03%
2020/10/14	2	318.75	4	316.63	314.50	-2	6,227	-0.03%
2020/10/13	3	314.33	11	314.32	317.50	-8	6,344	-0.13%
2020/10/12	10	309.35	22	301.57	310.00	-12	6,226	-0.19%
2020/10/08	9	288.89	3	290.67	289.50	6	6,091	0.10%
2020/10/07	8	287.63	0	0.00	285.00	8	6,154	0.13%
2020/10/06	4	289.63	3	293.50	288.50	1	6,195	0.02%
2020/09/30	1	287.00	0	0.00	286.50	1	6,498	0.02%
2020/09/28	1	282.00	2	284.00	284.00	-1	6,934	-0.01%
2020/09/25	6	280.58	2	283.75	278.00	4	7,068	0.06%
2020/09/24	4	288.38	0	0.00	287.00	4	7,096	0.06%
2020/09/23	2	295.50	3	296.00	297.50	-1	7,090	-0.01%
2020/09/22	4	294.38	0	0.00	292.50	4	7,152	0.06%
2020/09/21	5	303.20	5	304.30	299.00	0	7,186	0.00%
2020/09/18	2	302.00	6	299.67	302.50	-4	7,237	-0.06%
2020/09/17	11	303.36	1	299.50	299.50	10	7,280	0.14%
2020/09/16	13	303.08	6	302.67	303.00	7	7,335	0.10%
2020/09/15	1	300.00	1	301.50	298.50	0	7,428	0.00%
2020/09/14	1	299.50	3	298.00	297.00	-2	7,570	-0.03%
2020/09/11	1	290.50	1	293.50	295.00	0	7,641	0.00%
2020/09/10	1	292.50	5	291.80	289.50	-4	7,673	-0.05%
2020/09/09	0	0.00	1	282.50	287.50	-1	7,761	-0.01%
2020/09/08	0	0.00	1	286.50	287.00	-1	7,911	-0.01%
2020/09/07	3	288.17	0	0.00	285.50	3	8,049	0.04%
2020/09/04	1	292.00	6	289.75	292.00	-5	8,172	-0.06%
2020/09/03	4	288.75	2	287.50	287.50	2	8,358	0.02%
2020/09/02	2	291.25	0	0.00	291.00	2	8,352	0.02%
2020/09/01	2	287.75	2	288.25	288.50	0	8,549	0.00%
2020/08/31	1	291.00	2	296.50	286.00	-1	8,586	-0.01%
2020/08/28	4	291.13	2	291.00	291.00	2	8,624	0.02%
2020/08/27	15	294.20	27	294.31	296.00	-12	8,689	-0.14%
2020/08/26	10	286.60	20	288.90	290.50	-10	8,739	-0.11%
2020/08/25	14	275.96	3	278.33	280.00	11	8,704	0.13%
2020/08/24	3	270.83	8	272.75	275.00	-5	8,806	-0.06%
2020/08/21	17	265.88	15	264.10	266.00	2	8,783	0.02%
2020/08/20	12	264.00	6	263.75	260.00	6	8,803	0.07%
2020/08/19	6	285.08	2	290.00	281.50	4	8,640	0.05%
2020/08/18	10	287.00	7	286.79	284.50	3	8,670	0.03%
2020/08/17	3	300.00	1	300.50	300.50	2	8,682	0.02%
2020/08/14	8	300.88	10	302.55	303.00	-2	8,791	-0.02%
2020/08/12	6	302.50	11	300.18	303.00	-5	9,009	-0.06%
2020/08/11	5	295.50	0	0.00	294.00	5	9,200	0.05%
2020/08/10	6	298.08	1	296.50	298.00	5	9,239	0.05%
2020/08/07	0	0.00	3	304.33	303.50	-3	9,257	-0.03%
2020/08/06	2	305.00	0	0.00	302.50	2	9,324	0.02%
2020/08/05	1	303.50	0	0.00	304.50	1	9,388	0.01%
2020/08/04	10	305.95	22	304.59	302.00	-12	9,594	-0.13%
2020/08/03	24	302.33	22	309.18	299.00	2	9,723	0.02%
2020/07/31	13	316.92	7	317.71	317.00	6	9,641	0.06%
2020/07/30	2	322.00	2	322.00	322.00	0	9,631	0.00%
2020/07/29	8	322.06	0	0.00	318.50	8	9,633	0.08%
2020/07/28	7	341.57	7	347.14	334.00	0	9,465	0.00%
2020/07/27	5	338.50	12	333.13	339.00	-7	9,463	-0.07%
2020/07/24	1	321.00	18	325.67	321.00	-17	9,566	-0.18%
2020/07/23	4	324.00	2	323.50	326.00	2	9,641	0.02%
2020/07/22	8	325.88	7	328.00	327.00	1	9,728	0.01%
2020/07/21	2	327.50	10	327.20	330.50	-8	9,809	-0.08%
2020/07/20	18	325.28	6	325.33	317.50	12	9,774	0.12%
2020/07/17	12	328.08	20	328.20	331.00	-8	9,753	-0.08%
2020/07/16	25	315.48	353	317.43	315.00	-328	9,581	-3.42%	大賣/鉅額交易
2020/07/15	9	316.11	322	320.70	311.50	-313	9,571	-3.27%	大賣/鉅額交易
2020/07/14	1	320.00	428	320.14	321.50	-427	9,645	-4.43%	大賣/鉅額交易
2020/07/13	3	318.17	346	318.23	319.00	-343	9,632	-3.56%	大賣/鉅額交易
2020/07/10	16	315.84	501	317.12	311.50	-485	9,654	-5.02%	大賣/鉅額交易
2020/07/09	22	330.16	592	330.29	326.00	-570	9,583	-5.95%	大賣/鉅額交易
2020/07/08	11	315.64	942	316.33	326.00	-931	9,438	-9.86%	大賣/鉅額交易
2020/07/07	10	309.90	384	310.39	306.00	-374	9,258	-4.04%	大賣/鉅額交易
2020/07/06	7	301.14	612	299.66	306.00	-605	9,098	-6.65%	大賣/鉅額交易
2020/07/03	4	294.00	378	293.79	293.00	-374	9,016	-4.15%	大賣/鉅額交易
2020/07/02	3	293.00	219	292.76	292.00	-216	9,058	-2.38%	大賣/鉅額交易
2020/07/01	4	294.13	1	291.50	292.50	3	9,165	0.03%
2020/06/30	6	297.00	6	298.50	299.00	0	9,209	0.00%
2020/06/29	8	293.44	1	292.00	291.00	7	9,242	0.08%
2020/06/24	6	298.83	2	296.00	295.00	4	9,271	0.04%
2020/06/23	22	301.41	0	0.00	299.00	22	9,363	0.23%
2020/06/22	12	304.88	11	306.04	305.00	1	9,378	0.01%
2020/06/19	7	295.14	19	297.39	297.00	-12	9,436	-0.13%
2020/06/18	3	292.83	11	292.91	291.50	-8	9,362	-0.09%
2020/06/17	6	295.50	13	293.35	293.50	-7	9,370	-0.07%
2020/06/16	10	291.00	15	292.90	296.50	-5	9,445	-0.05%
2020/06/15	23	293.39	16	286.81	283.00	7	9,512	0.07%
2020/06/12	24	287.96	13	289.15	289.00	11	9,518	0.12%
2020/06/11	14	290.64	15	292.07	288.50	-1	9,579	-0.01%
2020/06/10	13	291.69	43	290.86	294.50	-30	9,617	-0.31%
2020/06/09	9	283.06	6	282.66	282.00	3	9,584	0.03%
2020/06/08	10	283.00	20	283.50	282.00	-10	9,739	-0.10%
2020/06/05	7	277.43	18	279.33	278.00	-11	9,588	-0.11%
2020/06/04	8	277.06	5	277.60	278.00	3	9,615	0.03%
2020/06/03	8	276.00	9	277.44	277.00	-1	9,657	-0.01%
2020/06/02	25	272.24	29	270.52	272.50	-4	9,590	-0.04%
2020/06/01	20	261.58	24	262.90	264.00	-4	9,515	-0.04%
2020/05/29	1	255.00	12	253.96	257.00	-11	9,450	-0.12%
2020/05/28	7	247.00	6	247.83	247.00	1	9,314	0.01%
2020/05/27	2	249.00	25	248.96	247.00	-23	9,339	-0.25%
2020/05/26	10	247.55	2	248.25	244.00	8	9,312	0.09%
2020/05/25	28	248.66	9	246.78	250.00	19	9,277	0.20%
2020/05/22	14	242.82	5	242.00	239.50	9	9,252	0.10%
2020/05/21	5	249.70	5	250.20	251.00	0	9,151	0.00%
2020/05/20	9	245.78	11	246.73	246.00	-2	9,136	-0.02%
2020/05/19	15	249.47	10	248.60	252.00	5	9,144	0.05%
2020/05/18	31	252.13	42	254.95	248.00	-11	9,138	-0.12%
2020/05/15	3	268.17	3	269.50	268.50	0	9,067	0.00%
2020/05/14	7	269.29	2	268.50	267.00	5	9,246	0.05%
2020/05/13	5	270.50	1	272.50	272.50	4	9,401	0.04%
2020/05/12	9	276.72	4	276.75	274.50	5	9,597	0.05%
2020/05/11	8	288.50	6	286.42	282.50	2	9,749	0.02%
2020/05/08	12	277.96	28	281.18	281.50	-16	9,658	-0.17%
2020/05/07	8	265.81	12	268.33	272.50	-4	9,485	-0.04%
2020/05/06	7	263.21	4	265.50	262.50	3	9,424	0.03%
2020/05/05	10	263.95	5	266.30	262.50	5	9,461	0.05%
2020/05/04	5	262.20	4	262.25	264.00	1	9,599	0.01%
2020/04/30	6	269.25	14	267.79	269.00	-8	9,591	-0.08%
2020/04/29	18	261.17	12	258.63	261.50	6	9,507	0.06%
2020/04/28	14	244.64	18	245.14	247.00	-4	9,371	-0.04%
2020/04/27	1	250.00	1	250.50	251.50	0	9,332	0.00%
2020/04/24	18	252.86	4	252.00	251.00	14	9,223	0.15%
2020/04/23	5	259.31	7	259.43	260.00	-2	9,121	-0.02%
2020/04/22	17	257.35	11	258.32	259.00	6	9,150	0.07%
2020/04/21	11	269.73	5	269.40	265.50	6	9,047	0.07%
2020/04/20	12	271.29	11	273.00	274.00	1	9,040	0.01%
2020/04/17	7	275.36	24	275.15	274.00	-17	9,030	-0.19%
2020/04/16	5	267.90	3	270.33	270.00	2	8,957	0.02%
2020/04/15	4	274.38	4	275.75	272.00	0	8,998	0.00%
2020/04/14	1	268.50	2	270.75	273.00	-1	9,145	-0.01%
2020/04/13	0	0.00	1	263.50	263.00	-1	9,200	-0.01%
2020/04/10	5	269.30	3	268.50	268.50	2	9,301	0.02%
2020/04/09	1	269.00	17	272.79	269.00	-16	9,423	-0.17%
2020/04/08	5	275.50	5	279.70	275.00	0	9,461	0.00%
2020/04/07	2	286.86	1	283.50	278.00	1	9,453	0.01%
2020/04/06	6	268.42	15	269.77	278.00	-9	9,400	-0.10%
2020/04/01	3	261.67	6	266.75	262.00	-3	9,386	-0.03%
2020/03/31	0	0.00	2	263.50	263.50	-2	9,358	-0.02%
2020/03/30	1	249.50	1	259.00	260.50	0	9,283	0.00%
2020/03/27	8	259.13	7	256.71	254.50	1	9,259	0.01%
2020/03/26	3	252.17	8	253.63	256.00	-5	9,139	-0.05%
2020/03/25	19	255.50	15	255.73	256.50	4	9,217	0.04%
2020/03/24	23	239.22	15	241.00	242.50	8	9,130	0.09%
2020/03/23	9	215.39	6	218.25	222.50	3	9,079	0.03%
2020/03/20	8	211.50	15	210.43	215.00	-7	9,071	-0.08%
2020/03/19	16	203.56	7	203.00	195.50	9	8,953	0.10%
2020/03/18	19	219.42	35	221.04	217.00	-16	8,882	-0.18%
2020/03/17	4	233.88	11	231.64	219.00	-7	8,936	-0.08%
2020/03/16	5	246.00	5	253.20	236.00	0	8,824	0.00%
2020/03/13	4	227.63	7	236.21	249.50	-3	8,770	-0.03%
2020/03/12	9	241.94	0	0.00	238.00	9	8,578	0.10%
2020/03/11	8	267.56	5	272.90	264.00	3	8,451	0.04%
2020/03/10	12	270.71	6	272.75	273.50	6	8,562	0.07%
2020/03/09	8	278.63	9	277.11	274.50	-1	8,710	-0.01%
2020/03/06	8	286.00	3	286.67	288.50	5	8,735	0.06%
2020/03/05	4	287.38	9	287.50	290.00	-5	8,898	-0.06%
2020/03/04	1	281.50	0	0.00	279.50	1	8,940	0.01%
2020/03/03	1	277.50	2	277.75	277.50	-1	8,979	-0.01%
2020/03/02	6	272.83	3	273.00	272.50	3	8,958	0.03%
2020/02/27	6	276.50	1	281.00	273.50	5	8,954	0.06%
2020/02/26	3	284.00	5	283.10	284.00	-2	8,910	-0.02%
2020/02/25	10	285.25	6	285.67	286.50	4	8,915	0.04%
2020/02/24	6	282.92	4	285.50	285.50	2	8,919	0.02%
2020/02/21	3	284.50	2	287.00	283.00	1	8,925	0.01%
2020/02/20	2	285.50	6	288.50	289.50	-4	8,875	-0.05%
2020/02/19	10	281.60	2	283.00	280.50	8	8,745	0.09%
2020/02/18	17	284.68	3	283.67	280.00	14	8,692	0.16%
2020/02/17	16	292.34	20	298.00	291.00	-4	8,523	-0.05%
2020/02/14	28	309.16	15	308.67	307.00	13	8,304	0.16%
2020/02/13	33	322.73	28	319.38	315.50	5	8,115	0.06%
2020/02/12	39	304.82	12	311.46	316.00	27	7,839	0.34%
2020/02/11	0	0.00	18	299.94	302.00	-18	7,658	-0.24%
2020/02/10	2	288.75	3	288.67	290.50	-1	7,652	-0.01%
2020/02/07	0	0.00	1	292.00	293.50	-1	7,716	-0.01%
2020/02/06	17	293.41	19	294.84	295.00	-2	7,813	-0.03%
2020/02/05	10	285.45	23	287.35	292.50	-13	7,736	-0.17%
2020/02/04	4	274.75	1	274.00	275.00	3	7,620	0.04%
2020/02/03	13	272.46	7	268.79	270.50	6	7,671	0.08%
2020/01/31	7	277.71	21	282.48	282.00	-14	7,660	-0.18%
2020/01/30	6	275.42	4.2	271.45	275.50	1.8	7,732	0.02%
2020/01/20	1	286.00	5	286.40	286.00	-4	7,977	-0.05%
2020/01/17	1	285.00	2	286.25	285.50	-1	8,044	-0.01%
2020/01/16	7	283.07	3	280.67	284.50	4	8,130	0.05%
2020/01/15	1	292.00	5	290.60	288.00	-4	8,123	-0.05%
2020/01/14	4	288.63	5	291.40	288.00	-1	8,121	-0.01%
2020/01/13	2	285.25	3	284.00	285.00	-1	8,103	-0.01%
2020/01/10	3	279.33	4	283.63	286.50	-1	8,123	-0.01%
2020/01/09	6	282.83	9	282.06	284.50	-3	8,179	-0.04%
2020/01/08	34	278.93	6	279.08	275.00	28	8,426	0.33%
2020/01/07	7	286.79	6	288.67	288.00	1	8,359	0.01%
2020/01/06	11	287.77	2	286.50	285.00	9	8,408	0.11%
2020/01/03	6	296.17	1	303.50	295.00	5	8,387	0.06%
2020/01/02	3.2	301.03	9.3	302.01	305.00	-6.1	8,316	-0.07%
2019/12/31	6	294.75	1	299.00	294.00	5	8,276	0.06%
2019/12/30	12	297.63	11	300.64	297.50	1	8,278	0.01%
2019/12/27	18	302.75	23	305.02	298.50	-5	8,317	-0.06%
2019/12/26	15	299.40	27	297.70	300.00	-12	8,232	-0.15%
2019/12/25	1	294.50	2	295.00	295.00	-1	8,188	-0.01%
2019/12/24	12	292.71	10	293.55	293.50	2	8,252	0.02%
2019/12/23	2	286.50	3	288.00	288.00	-1	8,281	-0.01%
2019/12/20	12	284.79	8	286.19	283.00	4	8,319	0.05%
2019/12/19	7	294.50	1	291.50	291.50	6	8,349	0.07%
2019/12/18	8	301.00	10	299.75	301.00	-2	8,266	-0.02%
2019/12/17	1.1	303.36	4	302.38	300.50	-2.9	8,325	-0.03%
2019/12/16	1	298.00	3	296.00	295.50	-2	8,315	-0.02%
2019/12/13	12	296.38	11	298.95	296.00	1	8,740	0.01%
2019/12/12	1	293.00	39	296.35	298.00	-38	8,808	-0.43%
2019/12/11	3	286.00	3	287.67	286.00	0	8,621	0.00%
2019/12/10	29	285.05	4	285.00	285.00	25	8,648	0.29%
2019/12/09	2.2	294.59	5	294.40	294.50	-2.8	8,555	-0.03%
2019/12/06	5	291.50	2	289.75	290.00	3	8,608	0.03%
2019/12/05	12	289.08	13	290.23	292.00	-1	8,593	-0.01%
2019/12/04	23	281.80	0	0.00	282.00	23	8,496	0.27%
2019/12/03	5	292.90	0	0.00	291.00	5	8,496	0.06%
2019/12/02	13	290.23	12	293.42	298.00	1	8,433	0.01%
2019/11/29	9	302.83	3	302.83	302.50	6	8,333	0.07%
2019/11/28	8	307.63	6	309.50	306.00	2	8,233	0.02%
2019/11/27	3	314.83	2	315.00	315.00	1	8,196	0.01%
2019/11/26	1	312.00	1	313.00	311.50	0	8,258	0.00%
2019/11/25	0	0.00	2	309.00	306.50	-2	8,364	-0.02%
2019/11/22	5	306.30	2	313.00	305.50	3	8,450	0.04%
2019/11/21	4	309.75	6	311.42	314.50	-2	8,476	-0.02%
2019/11/20	24	313.38	12	315.04	308.50	12	8,492	0.14%
2019/11/19	6	321.00	9	322.06	325.00	-3	8,573	-0.03%
2019/11/18	2	323.50	4	324.13	324.00	-2	8,600	-0.02%
2019/11/15	7	320.93	12	323.29	321.00	-5	8,751	-0.06%
2019/11/14	1	313.00	1	318.00	318.00	0	8,767	0.00%
2019/11/12	0	0.00	1	308.00	310.00	-1	8,971	-0.01%
2019/11/11	0	0.00	1	304.00	305.00	-1	9,139	-0.01%
2019/11/08	4	310.13	5	311.50	312.50	-1	9,242	-0.01%
2019/11/07	11	313.23	3	314.50	307.00	8	9,307	0.09%
2019/11/06	13	326.92	7	326.00	323.00	6	9,373	0.06%
2019/11/05	3	335.83	7	333.07	335.50	-4	9,407	-0.04%
2019/11/04	2.1	324.48	12	329.63	323.50	-9.9	9,536	-0.10%
2019/11/01	5	319.70	7	322.07	324.50	-2	9,647	-0.02%
2019/10/31	10	321.55	0	0.00	318.00	10	9,814	0.10%
2019/10/30	4	330.63	5	328.50	333.00	-1	9,822	-0.01%
2019/10/29	4	331.63	0	0.00	330.00	4	9,969	0.04%
2019/10/28	48	331.66	45	330.30	343.50	3	10,054	0.03%
2019/10/25	4	315.88	1.3	317.69	315.00	2.7	9,834	0.03%
2019/10/24	2	315.50	6	316.75	320.00	-4	9,891	-0.04%
2019/10/23	2	309.75	6	311.75	313.00	-4	9,982	-0.04%
2019/10/22	4	305.63	5	308.70	305.50	-1	10,155	-0.01%
2019/10/21	8.1	305.77	30	306.07	302.50	-21.9	10,384	-0.21%
2019/10/18	8	309.38	4	309.50	307.00	4	10,715	0.04%
2019/10/17	17	309.53	12	308.25	314.50	5	10,907	0.05%
2019/10/16	22	307.95	35	308.17	306.00	-13	10,850	-0.12%
2019/10/15	9	296.89	5	299.50	299.00	4	10,647	0.04%
2019/10/14	2	293.25	10	294.55	294.00	-8	10,584	-0.08%
2019/10/09	9	287.67	14	289.36	284.50	-5	10,522	-0.05%
2019/10/08	6	287.33	7	288.00	285.00	-1	10,511	-0.01%
2019/10/07	7.1	285.70	7	289.00	290.50	0.1	10,610	0.00%
2019/10/04	1	284.00	1	289.00	284.00	0	10,666	0.00%
2019/10/03	5	282.70	4	285.38	287.00	1	10,718	0.01%
2019/10/02	8	281.31	8	282.69	282.00	0	10,728	0.00%
2019/10/01	1	280.50	0	0.00	279.00	1	10,883	0.01%
2019/09/27	1	278.00	1	287.00	278.50	0	11,085	0.00%
2019/09/26	17	287.06	13	284.58	284.00	4	11,160	0.04%
2019/09/25	32.1	286.82	32	285.94	289.00	0.1	11,294	0.00%
2019/09/24	7.1	287.96	6	292.58	285.00	1.1	11,350	0.01%
2019/09/23	0	0.00	0.1	291.50	292.50	-0.1	11,256	0.00%
2019/09/20	1	288.50	11	290.09	291.50	-10	11,284	-0.09%
2019/09/19	27	292.63	21	290.02	289.50	6	11,245	0.05%
2019/09/18	9	287.22	21	286.64	290.50	-12	11,228	-0.11%
2019/09/17	3	269.33	11	271.73	274.00	-8	10,850	-0.07%
2019/09/16	4	261.75	3	263.83	264.00	1	10,820	0.01%
2019/09/12	7	267.14	6	266.50	265.50	1	10,913	0.01%
2019/09/11	3	261.83	5	263.40	265.00	-2	11,178	-0.02%
2019/09/10	3	257.67	28	257.48	257.50	-25	11,418	-0.22%
2019/09/09	3	265.67	1	269.50	264.50	2	11,531	0.02%
2019/09/06	3	268.33	2	267.25	266.00	1	11,785	0.01%
2019/09/05	14	274.21	11	274.18	269.00	3	11,818	0.03%
2019/09/04	3	265.17	9	267.33	269.50	-6	11,793	-0.05%
2019/09/03	5	266.20	3	267.67	262.00	2	11,966	0.02%
2019/09/02	5	258.90	4	260.75	262.00	1	12,073	0.01%
2019/08/30	2	261.75	13	262.23	260.50	-11	12,209	-0.09%
2019/08/29	4	253.88	6	256.42	259.00	-2	12,400	-0.02%
2019/08/28	17	258.00	10	253.10	253.00	7	12,711	0.06%
2019/08/27	4	267.38	4	267.13	259.00	0	12,796	0.00%
2019/08/26	3	261.00	1	262.50	264.50	2	12,990	0.02%
2019/08/23	0	0.00	3	264.17	269.00	-3	13,110	-0.02%
2019/08/22	19	273.66	3	273.83	266.00	16	13,276	0.12%
2019/08/21	2	271.00	4	270.88	274.50	-2	13,266	-0.02%
2019/08/20	7	273.07	9	274.17	268.50	-2	13,378	-0.01%
2019/08/19	4	267.63	8	267.94	270.00	-4	13,476	-0.03%
2019/08/16	22	265.66	15.1	263.13	262.50	7	13,655	0.05%
2019/08/15	17	260.24	18	259.53	259.50	-1	14,022	-0.01%
2019/08/14	2	272.25	7	270.07	265.50	-5	14,290	-0.03%
2019/08/13	5	265.30	3	263.83	260.50	2	14,414	0.01%
2019/08/12	22	271.80	16	270.44	265.50	6	14,829	0.04%
2019/08/08	6	269.75	6	270.08	274.00	0	14,978	0.00%
2019/08/07	3	267.33	3	266.50	262.00	0	14,928	0.00%
2019/08/06	8	253.25	7	261.21	263.50	1	14,924	0.01%
2019/08/05	3	252.33	4	251.75	250.00	-1	14,769	-0.01%
2019/08/02	10.1	255.90	9	255.39	251.00	1.1	14,735	0.01%
2019/08/01	7	268.14	3	268.00	268.00	4	14,604	0.03%
2019/07/31	8	266.88	4	267.50	268.00	4	14,598	0.03%
2019/07/30	8	266.00	5	261.20	272.00	3	14,394	0.02%
2019/07/29	14	273.54	9	270.50	266.00	5	14,304	0.03%
2019/07/26	2	270.50	1	268.50	275.00	1	14,248	0.01%
2019/07/25	7	271.50	9	273.28	272.50	-2	14,173	-0.01%
2019/07/24	7	269.64	17	271.65	276.00	-10	14,131	-0.07%
2019/07/23	32	265.95	894	266.93	262.50	-862	14,172	-6.08%	大賣/鉅額交易
2019/07/22	22	250.80	40	248.19	260.00	-18	14,277	-0.13%
2019/07/19	10	235.40	12	235.88	236.50	-2	13,962	-0.01%
2019/07/18	20	225.33	19	224.92	227.00	1	13,819	0.01%
2019/07/17	4	226.75	9	225.39	227.00	-5	13,893	-0.04%
2019/07/16	10	223.05	10	223.55	224.00	0	13,923	0.00%
2019/07/15	15	221.93	15	221.67	221.50	0	14,157	0.00%
2019/07/12	7	220.43	7	221.21	220.00	0	14,556	0.00%
2019/07/11	7	227.14	6	226.67	223.50	1	14,620	0.01%
2019/07/10	14	221.93	22	220.48	222.00	-8	14,533	-0.06%
2019/07/09	20	219.13	12	218.08	222.00	8	14,529	0.06%
2019/07/08	10	215.55	13	215.35	218.00	-3	14,503	-0.02%
2019/07/05	15	217.47	13	217.65	216.50	2	14,567	0.01%
2019/07/04	14	221.00	15	221.90	221.00	-1	14,438	-0.01%
2019/07/03	25	214.60	20	215.08	217.00	5	14,300	0.03%
2019/07/02	15	216.33	25	215.88	218.00	-10	14,320	-0.07%
2019/07/01	32	212.81	6	212.50	213.00	26	14,185	0.18%
2019/06/28	5	202.00	6	200.67	199.00	-1	14,232	-0.01%
2019/06/27	6	200.58	7	198.86	197.00	-1	14,323	-0.01%
2019/06/26	15	198.77	8	200.13	195.50	7	14,513	0.05%
2019/06/25	15	198.83	11	199.00	198.50	4	14,654	0.03%
2019/06/24	12	197.50	19	196.03	198.50	-7	14,845	-0.05%
2019/06/21	32	203.36	42	200.18	197.00	-10	14,913	-0.07%
2019/06/20	19	200.26	8	200.19	200.50	11	14,858	0.07%
2019/06/19	11	196.18	21	197.40	200.00	-10	14,992	-0.07%
2019/06/18	18	186.33	21	185.26	187.50	-3	14,709	-0.02%
2019/06/17	6	181.83	9	179.89	183.50	-3	14,636	-0.02%
2019/06/14	41	182.10	28	184.73	176.50	13	14,765	0.09%
2019/06/13	6	188.08	14	186.96	188.50	-8	14,969	-0.05%
2019/06/12	29	185.40	29	185.95	187.00	0	15,425	0.00%
2019/06/11	10	182.50	21	185.55	187.00	-11	15,519	-0.07%
2019/06/10	26	177.54	18	178.92	180.50	8	15,322	0.05%
2019/06/06	1	170.00	0	0.00	169.50	1	15,190	0.01%
2019/06/05	6	179.92	7	181.21	175.50	-1	15,103	-0.01%
2019/06/04	20	180.08	22	180.32	178.00	-2	15,102	-0.01%
2019/06/03	11	172.91	9	174.50	176.00	2	14,898	0.01%
2019/05/31	9	170.83	13	169.92	174.50	-4	14,748	-0.03%
2019/05/30	31	165.63	33	164.76	164.50	-2	14,567	-0.01%
2019/05/29	24	158.88	26	158.67	163.50	-2	14,555	-0.01%
2019/05/28	10	160.20	9	158.00	159.00	1	14,412	0.01%
2019/05/27	2	163.50	2	161.00	157.50	0	14,533	0.00%
2019/05/24	8	163.69	4	166.00	160.50	4	14,667	0.03%
2019/05/23	13	163.62	15	160.73	167.00	-2	14,503	-0.01%
2019/05/22	22	169.66	30	170.00	163.50	-8	14,386	-0.06%
2019/05/21	19	158.76	14	158.43	160.00	5	14,157	0.04%
2019/05/20	21	164.64	23	163.28	168.50	-2	14,024	-0.01%
2019/05/17	21	171.62	20	173.83	165.00	1	13,853	0.01%
2019/05/16	42	188.94	23	192.37	181.00	19	13,720	0.14%
2019/05/15	11	199.27	14	198.14	200.50	-3	13,730	-0.02%
2019/05/14	9	191.33	13	187.73	194.00	-4	13,889	-0.03%
2019/05/13	26	199.00	19	197.13	193.00	7	14,082	0.05%
2019/05/10	2	203.25	10	202.40	204.50	-8	14,213	-0.06%
2019/05/09	14	200.14	11	202.14	200.00	3	14,204	0.02%
2019/05/08	1	198.50	5	207.20	206.00	-4	14,171	-0.03%
2019/05/07	5	205.00	7	204.86	203.50	-2	14,258	-0.01%
2019/05/06	16	201.56	2	201.00	201.00	14	14,669	0.10%
2019/05/03	21	210.33	18	210.08	213.00	3	14,718	0.02%
2019/05/02	10	207.20	6	206.92	208.00	4	14,752	0.03%
2019/04/30	16	203.47	15	201.30	207.00	1	14,893	0.01%
2019/04/29	7	200.57	12	197.83	204.00	-5	15,028	-0.03%
2019/04/26	32	211.05	23	211.70	207.00	9	14,775	0.06%
2019/04/25	7	228.43	13	226.23	229.50	-6	14,433	-0.04%
2019/04/24	9	227.39	19	227.95	227.00	-10	14,532	-0.07%
2019/04/23	16	227.53	8	223.44	229.50	8	14,473	0.06%
2019/04/22	12	222.46	10	222.05	225.50	2	14,383	0.01%
2019/04/19	20	222.98	8	227.81	220.00	12	14,337	0.08%
2019/04/18	14	233.11	22	236.77	229.00	-8	14,102	-0.06%
2019/04/17	3	218.00	4	219.00	219.00	-1	13,675	-0.01%
2019/04/16	3	213.33	2	214.50	213.00	1	13,623	0.01%
2019/04/15	2	210.25	1	214.00	213.00	1	13,594	0.01%
2019/04/12	4	207.38	1	208.50	205.00	3	13,628	0.02%
2019/04/11	1	220.50	2	218.00	211.00	-1	13,675	-0.01%
2019/04/10	1	214.50	1	214.50	212.00	0	13,565	0.00%
2019/04/09	2	216.50	10	216.20	211.00	-8	13,622	-0.06%
2019/04/08	14	214.39	17	214.00	219.50	-3	13,591	-0.02%
2019/04/03	9	205.50	23	206.17	205.00	-14	13,535	-0.10%
2019/04/02	26	208.71	19.4	210.10	207.50	6.6	13,598	0.05%
2019/04/01	2	217.00	9	213.11	211.00	-7	13,493	-0.05%
2019/03/29	3.1	215.85	13	214.92	217.50	-10	13,295	-0.07%
2019/03/28	32	207.72	10	207.90	211.50	22	13,237	0.17%
2019/03/27	19	208.89	9	210.28	204.00	10	13,144	0.08%
2019/03/26	5	196.50	8	198.94	205.00	-3	12,973	-0.02%
2019/03/25	15	193.43	18	193.58	194.00	-3	13,026	-0.02%
2019/03/22	20	206.95	16	204.41	200.50	4	13,000	0.03%
2019/03/21	13	198.81	10	199.50	199.50	3	12,818	0.02%
2019/03/20	5	199.90	8	199.25	199.50	-3	12,832	-0.02%
2019/03/19	3	201.50	6	201.92	204.50	-3	12,748	-0.02%
2019/03/18	6	201.08	9	200.78	197.50	-3	12,509	-0.02%
2019/03/15	7	185.50	20	191.33	192.50	-13	12,094	-0.11%
2019/03/14	16	174.06	12	172.25	175.00	4	11,692	0.03%
2019/03/13	1	163.00	0	0.00	164.50	1	11,596	0.01%
2019/03/12	6	165.00	4	164.50	162.00	2	11,693	0.02%
2019/03/08	2	157.25	2	160.75	162.50	0	12,010	0.00%
2019/03/07	10	166.00	8	167.63	160.00	2	12,103	0.02%
2019/03/06	3	171.00	1	171.00	172.00	2	12,101	0.02%
2019/03/05	4	173.88	0	0.00	173.00	4	12,181	0.03%
2019/03/04	5	178.60	7	178.36	180.00	-2	12,413	-0.02%
2019/02/27	1	173.00	1	173.00	175.00	0	12,395	0.00%
2019/02/26	13	178.50	10	180.60	175.00	3	12,504	0.02%
2019/02/25	7	175.50	23	175.43	177.50	-16	12,357	-0.13%
2019/02/22	12	168.42	5	168.50	168.00	7	12,141	0.06%
2019/02/21	5	170.00	10	170.30	171.00	-5	12,142	-0.04%
2019/02/20	19	172.32	9	170.56	168.00	10	12,042	0.08%
2019/02/19	5	169.50	38	168.32	171.00	-33	11,894	-0.28%
2019/02/18	10	162.60	7	163.57	163.00	3	11,787	0.03%
2019/02/15	38	161.74	20	163.08	160.50	18	11,927	0.15%
2019/02/14	12	164.04	4	163.50	158.00	8	11,517	0.07%
2019/02/13	25	173.00	17	175.21	166.50	8	11,357	0.07%
2019/02/12	17	165.50	32	168.59	174.00	-15	11,184	-0.13%
2019/02/11	15	154.70	13	155.77	161.50	2	11,073	0.02%
2019/01/30	5	149.30	9	150.33	149.50	-4	11,009	-0.04%
2019/01/29	3	145.50	1	146.50	148.00	2	11,194	0.02%
2019/01/28	12	151.42	7	151.21	150.00	5	11,379	0.04%
2019/01/25	7	152.21	10	152.45	152.00	-3	11,487	-0.03%
2019/01/24	1	141.00	6	140.83	142.00	-5	11,255	-0.04%
2019/01/23	9	136.00	1	136.00	138.50	8	11,247	0.07%
2019/01/22	1	135.50	11	136.59	136.50	-10	11,231	-0.09%
2019/01/21	3	130.33	12	131.79	135.00	-9	11,220	-0.08%
2019/01/18	5	124.80	3	125.83	126.00	2	11,252	0.02%
2019/01/17	2	121.00	5	122.50	123.50	-3	11,384	-0.03%
2019/01/16	7	124.29	2	127.50	122.00	5	11,694	0.04%
2019/01/15	1	125.50	3	126.00	126.00	-2	11,801	-0.02%
2019/01/14	8	124.69	4	124.63	124.00	4	11,890	0.03%
2019/01/11	1	121.50	4	122.75	123.00	-3	12,077	-0.02%
2019/01/10	3	121.17	2	122.25	120.00	1	12,032	0.01%
2019/01/09	8	119.00	11	119.50	120.00	-3	12,092	-0.02%
2019/01/08	5	118.70	5	118.40	116.50	0	12,231	0.00%
2019/01/07	4	116.88	3	117.17	115.50	1	12,366	0.01%
2019/01/04	0	0.00	4	109.50	114.00	-4	12,554	-0.03%
2019/01/03	8	117.25	3	117.67	114.00	5	12,783	0.04%
2019/01/02	0	0.00	2	120.25	121.00	-2	12,917	-0.02%
2018/12/28	5	119.90	3	120.50	118.00	2	12,977	0.02%
2018/12/27	5	120.30	6	120.00	119.00	-1	13,015	-0.01%
2018/12/26	5	115.30	1	123.00	115.00	4	12,998	0.03%
2018/12/25	2	120.50	9	119.78	121.50	-7	12,931	-0.05%
2018/12/24	5	119.70	1	117.50	118.00	4	12,826	0.03%
2018/12/22	1	116.00	1	117.50	117.00	0	12,832	0.00%
2018/12/21	5	115.60	4	115.00	119.50	1	12,907	0.01%
2018/12/20	9	122.83	5	121.10	116.50	4	12,820	0.03%
2018/12/19	6	128.83	9	125.72	124.00	-3	12,767	-0.02%
2018/12/18	7	124.93	15	125.87	126.00	-8	12,794	-0.06%
2018/12/17	20	120.95	17	122.00	123.50	3	12,817	0.02%
2018/12/14	16	116.88	13	117.50	118.00	3	12,938	0.02%
2018/12/13	2	123.25	2	123.50	121.50	0	13,086	0.00%
2018/12/12	5	123.60	6	122.25	122.50	-1	13,197	-0.01%
2018/12/11	2	117.75	7	117.64	118.00	-5	13,201	-0.04%
2018/12/10	10	113.15	6	114.00	115.00	4	13,562	0.03%
2018/12/07	8	117.69	0.2	116.50	116.50	7.8	13,730	0.06%
2018/12/06	10	115.65	6	114.92	114.00	4	13,749	0.03%
2018/12/05	12	123.29	14	124.25	122.50	-2	13,691	-0.01%
2018/12/04	11	135.45	8	135.75	131.00	3	13,700	0.02%
2018/12/03	9	134.44	12	135.63	137.00	-3	13,658	-0.02%
2018/11/30	2	125.75	21	124.12	126.50	-19	13,512	-0.14%
2018/11/29	13	122.27	7	122.21	120.00	6	13,689	0.04%
2018/11/28	14	119.64	12	119.29	120.50	2	13,647	0.01%
2018/11/27	25	115.42	28	114.59	119.00	-3	13,506	-0.02%
2018/11/26	5	107.30	18	107.89	109.00	-13	13,183	-0.10%
2018/11/23	26	107.40	34	106.62	104.00	-8	13,101	-0.06%
2018/11/22	6	105.92	4	105.25	103.00	2	12,887	0.02%
2018/11/21	4	102.75	11	102.64	105.50	-7	12,829	-0.05%
2018/11/20	13	103.54	9	101.50	102.50	4	12,779	0.03%
2018/11/19	1	100.00	4	100.50	102.00	-3	12,766	-0.02%
2018/11/16	1	99.00	4	98.50	97.00	-3	12,801	-0.02%
2018/11/15	4	95.58	1	97.50	97.50	3	12,877	0.02%
2018/11/14	5	99.38	3	101.00	95.80	2	12,790	0.02%
2018/11/13	5	97.70	0	0.00	97.70	5	12,579	0.04%
2018/11/12	6	107.58	6	110.08	108.50	0	12,658	0.00%
2018/11/09	7	110.14	7	111.21	113.50	0	12,623	0.00%
2018/11/08	14	115.86	8	119.00	113.50	6	12,628	0.05%
2018/11/07	1	118.50	14	115.71	117.00	-13	12,431	-0.10%
2018/11/06	22	114.64	8	114.13	109.50	14	12,296	0.11%
2018/11/05	46	115.20	76	114.71	121.50	-30	12,065	-0.25%
2018/11/02	104	109.53	82	109.99	110.50	22	11,790	0.19%	大買/
2018/11/01	27	100.30	37	101.29	104.50	-10	11,553	-0.09%
2018/10/31	5	95.46	39	97.22	95.00	-34	11,393	-0.30%
2018/10/30	4	92.00	1	90.60	90.00	3	11,235	0.03%
2018/10/29	5	89.46	15	91.63	91.60	-10	11,178	-0.09%
2018/10/26	23	91.29	3	93.37	88.00	20	11,006	0.18%
2018/10/25	14	91.51	13	93.32	95.20	1	10,771	0.01%
2018/10/24	41	100.02	44	99.35	97.20	-3	10,657	-0.03%
2018/10/23	16	111.50	9	111.94	108.00	7	10,437	0.07%
2018/10/22	2	121.50	1	122.50	120.00	1	10,230	0.01%
2018/10/19	11	118.05	9	115.39	120.50	2	10,509	0.02%
2018/10/18	2	116.50	5	117.00	116.00	-3	11,083	-0.03%
2018/10/17	8	119.00	12	119.67	118.00	-4	10,978	-0.04%
2018/10/16	4	120.75	5	120.00	116.50	-1	10,808	-0.01%
2018/10/15	5	121.00	7	121.79	125.00	-2	10,732	-0.02%
2018/10/12	6	110.67	6	111.58	119.00	0	10,562	0.00%
2018/10/11	7	98.60	9	99.89	109.00	-2	10,393	-0.02%
2018/10/09	5	110.80	4	111.25	107.00	1	10,149	0.01%
2018/10/08	4	116.38	0	0.00	118.50	4	10,009	0.04%
2018/10/05	3	124.83	4	120.25	119.00	-1	10,126	-0.01%
2018/10/04	1	133.00	3	132.50	132.00	-2	10,030	-0.02%
2018/10/03	2	138.75	3	137.67	134.50	-1	10,065	-0.01%
2018/10/02	6	139.67	10	137.50	138.00	-4	10,057	-0.04%
2018/10/01	14	138.86	0	0.00	140.00	14	10,039	0.14%
2018/09/28	11	135.14	2	135.25	134.50	9	10,031	0.09%
2018/09/27	4	133.75	4	133.38	133.00	0	9,983	0.00%
2018/09/26	1	131.50	1	131.00	131.00	0	9,934	0.00%
2018/09/25	2	130.00	1	133.00	133.50	1	9,985	0.01%
2018/09/21	7	126.29	24	127.42	131.00	-17	9,863	-0.17%
2018/09/20	10	127.40	5	127.10	124.00	5	9,651	0.05%
2018/09/19	6	138.25	4	139.38	133.50	2	9,449	0.02%
2018/09/18	2	138.50	1	143.50	142.00	1	9,250	0.01%
2018/09/17	11	139.45	4	137.38	143.00	7	9,089	0.08%
2018/09/14	23	133.74	20	134.50	138.50	3	9,021	0.03%
2018/09/13	8	137.44	2	141.00	136.00	6	8,593	0.07%
2018/09/12	4	145.13	12	144.33	143.50	-8	8,338	-0.10%
2018/09/10	8	158.06	2	156.25	155.50	6	8,100	0.07%
2018/09/07	23	176.83	25	177.10	172.50	-2	7,982	-0.03%
2018/09/06	16	186.44	9	185.61	183.00	7	7,840	0.09%
2018/09/05	37	182.23	52	185.61	187.00	-15	7,694	-0.19%
2018/09/04	1	175.50	15	177.00	177.00	-14	7,238	-0.19%
2018/09/03	2	161.00	2	162.00	161.00	0	7,171	0.00%
2018/08/31	6	165.50	3	166.00	166.50	3	7,261	0.04%
2018/08/30	1	165.00	13	165.42	166.00	-12	7,253	-0.17%
2018/08/29	1	162.00	9	161.78	161.00	-8	7,211	-0.11%
2018/08/28	3	163.50	2	163.25	161.00	1	7,219	0.01%
2018/08/27	3	161.67	0	0.00	162.50	3	7,197	0.04%
2018/08/24	6	156.75	5	158.10	162.00	1	7,176	0.01%
2018/08/23	16	161.66	6	161.00	160.00	10	7,222	0.14%
2018/08/22	9	164.00	11	164.77	162.50	-2	7,268	-0.03%
2018/08/21	4	153.00	10	154.70	158.50	-6	7,117	-0.08%
2018/08/20	3	148.00	3	150.00	151.00	0	7,064	0.00%
2018/08/17	2	148.50	0	0.00	146.50	2	6,996	0.03%
2018/08/16	6	138.50	3	142.33	144.00	3	6,930	0.04%
2018/08/15	6	147.67	19	148.29	145.50	-13	6,820	-0.19%
2018/08/13	3	153.67	1	154.00	153.50	2	6,797	0.03%
2018/08/10	5	165.00	0	0.00	165.00	5	6,750	0.07%
2018/08/09	6	164.92	10	162.90	165.00	-4	6,737	-0.06%
2018/08/08	14	173.64	9	172.44	169.00	5	6,766	0.07%
2018/08/07	9	167.67	2	168.25	170.50	7	6,795	0.10%
2018/08/06	19	164.84	3	164.67	165.00	16	6,891	0.23%
2018/08/03	0	0.00	2	160.00	162.00	-2	6,882	-0.03%
2018/08/02	4	156.38	0	0.00	156.00	4	6,867	0.06%
2018/08/01	0	0.00	8	153.69	156.00	-8	6,847	-0.12%
2018/07/31	2	147.00	0	0.00	148.00	2	6,786	0.03%
2018/07/30	6	154.83	11	148.82	146.00	-5	6,718	-0.07%
2018/07/27	8	162.75	3	162.83	161.00	5	6,580	0.08%
2018/07/26	12	167.79	12	167.04	166.00	0	6,546	0.00%
2018/07/25	38	168.99	15	168.67	165.00	23	6,133	0.38%
2018/07/23	0.2	202.50	0	0.00	202.50	0.2	5,335	0.00%
2018/07/20	12	230.00	2	225.00	225.00	10	5,591	0.18%
2018/07/19	4	226.50	3	228.67	229.50	1	5,767	0.02%
2018/07/18	19	224.29	8	226.31	222.00	11	5,691	0.19%
2018/07/17	19	235.68	13	234.69	228.50	6	5,695	0.11%
2018/07/16	17	241.47	8	240.94	239.00	9	5,621	0.16%
2018/07/13	8	233.81	20	234.90	241.00	-12	5,534	-0.22%
2018/07/12	2	215.50	6	219.42	221.00	-4	5,439	-0.07%
2018/07/11	4	208.75	14	212.82	215.00	-10	5,479	-0.18%
2018/07/10	3	204.00	6	203.92	207.50	-3	5,510	-0.05%
2018/07/09	6	196.75	5	197.80	196.50	1	5,570	0.02%
2018/07/06	15	199.50	9	203.83	202.50	6	5,543	0.11%
2018/07/05	2	203.25	2	204.00	200.50	0	5,499	0.00%
2018/07/04	2	193.00	3	198.17	199.50	-1	5,465	-0.02%
2018/07/03	4	201.50	1	208.00	194.50	3	5,445	0.06%
2018/07/02	1	220.50	0	0.00	217.00	1	5,376	0.02%
2018/06/29	3	219.00	2	219.50	219.50	1	5,384	0.02%
2018/06/28	0	0.00	1	218.50	216.00	-1	5,355	-0.02%
2018/06/27	5	221.30	1	230.00	219.50	4	5,370	0.07%
2018/06/26	1	215.00	1	226.00	228.00	0	5,397	0.00%
2018/06/25	13	223.85	1	220.00	220.00	12	5,449	0.22%
2018/06/22	5	233.70	1	233.00	233.00	4	5,465	0.07%
2018/06/21	3	242.50	0	0.00	238.50	3	5,495	0.05%
2018/06/20	8	229.94	2	233.75	238.00	6	5,581	0.11%
2018/06/19	7	238.64	2	235.75	236.00	5	5,585	0.09%
2018/06/15	0	0.00	5	247.00	245.50	-5	5,595	-0.09%
2018/06/14	1	239.50	0	0.00	241.50	1	5,617	0.02%
2018/06/13	1	245.00	0	0.00	244.50	1	5,659	0.02%
2018/06/12	2	248.25	1	251.50	247.00	1	5,734	0.02%
2018/06/11	1	243.00	1	242.50	242.50	0	5,828	0.00%
2018/06/08	4	253.38	6	250.00	251.00	-2	5,864	-0.03%
2018/06/07	23	271.96	21	272.21	269.50	2	6,026	0.03%
2018/06/06	3	271.00	3	270.33	273.00	0	6,164	0.00%
2018/06/05	7	263.50	6	261.17	264.00	1	6,168	0.02%
2018/06/04	1	262.50	4	261.50	263.50	-3	6,255	-0.05%
2018/06/01	0	0.00	1	252.50	251.50	-1	6,236	-0.02%
2018/05/31	9	247.39	70	243.59	243.50	-61	6,277	-0.97%
2018/05/30	10	252.85	16	254.31	248.00	-6	6,181	-0.10%
2018/05/29	9	273.33	15	269.33	268.50	-6	6,082	-0.10%
2018/05/28	1	279.00	10	279.85	279.00	-9	6,078	-0.15%
2018/05/25	29	273.76	29	270.59	274.00	0	6,135	0.00%
2018/05/24	10	274.50	6	276.42	273.50	4	6,193	0.06%
2018/05/23	6	272.33	5	268.80	271.50	1	6,232	0.02%
2018/05/22	7	274.71	9	276.11	274.00	-2	6,319	-0.03%
2018/05/21	9	270.22	7	269.36	268.50	2	6,363	0.03%
2018/05/18	12	259.75	1	258.50	257.00	11	6,358	0.17%
2018/05/17	1	260.50	12	265.29	265.00	-11	6,502	-0.17%
2018/05/16	8	270.06	1	270.00	265.00	7	6,546	0.11%
2018/05/15	28	274.45	17	273.76	269.00	11	6,644	0.17%
2018/05/14	14	274.82	16	277.91	286.50	-2	6,681	-0.03%
2018/05/11	18	262.56	11	260.64	263.00	7	6,557	0.11%
2018/05/10	1	259.00	8	252.25	257.00	-7	6,655	-0.11%
2018/05/09	2	241.50	4	236.00	243.00	-2	6,712	-0.03%
2018/05/08	7	238.64	2	240.75	240.00	5	6,785	0.07%
2018/05/07	0	0.00	1	230.00	230.00	-1	6,956	-0.01%
2018/05/04	5	237.10	3	237.33	236.50	2	7,036	0.03%
2018/05/03	12	233.54	2	239.00	232.00	10	7,172	0.14%
2018/05/02	0	0.00	10	232.30	232.00	-10	7,288	-0.14%
2018/04/30	3	227.50	2	227.75	224.50	1	7,445	0.01%
2018/04/27	4	220.63	3	222.17	222.50	1	7,569	0.01%
2018/04/26	19	223.68	33	220.32	218.00	-14	7,697	-0.18%
2018/04/25	27	234.50	26	231.25	231.00	1	7,572	0.01%
2018/04/24	0	0.00	5	254.50	254.50	-5	7,352	-0.07%
2018/04/23	23	285.43	19	283.47	282.50	4	7,457	0.05%
2018/04/20	2	302.25	0	0.00	297.50	2	7,500	0.03%
2018/04/19	0	0.00	12	308.63	312.00	-12	7,684	-0.16%
2018/04/18	20	311.68	15	304.97	306.00	5	7,953	0.06%
2018/04/17	41	319.61	12.2	318.92	311.50	28.8	7,957	0.36%
2018/04/16	9	328.11	21	329.69	331.00	-12	8,085	-0.15%
2018/04/13	13	319.00	44	320.01	318.50	-31	8,134	-0.38%
2018/04/12	3	309.50	1	313.50	309.50	2	8,079	0.02%
2018/04/11	9	308.83	2	308.50	306.50	7	8,184	0.09%
2018/04/10	6	308.17	13	309.31	306.00	-7	8,247	-0.08%
2018/04/09	22	307.95	8	310.13	305.50	14	8,381	0.17%
2018/04/03	18	308.86	12	309.83	308.00	6	8,408	0.07%
2018/04/02	12	313.46	9	318.56	310.50	3	8,435	0.04%
2018/03/31	32	313.81	15	315.50	314.50	17	8,487	0.20%
2018/03/30	18	316.19	18	318.00	314.00	0	8,593	0.00%
2018/03/29	17	312.06	13	312.85	313.00	4	8,684	0.05%
2018/03/28	46	311.95	13	316.15	308.00	33	8,665	0.38%
2018/03/27	6	311.42	18	313.61	313.00	-12	8,632	-0.14%
2018/03/26	2	301.00	7	301.07	302.00	-5	8,615	-0.06%
2018/03/23	6	297.67	1	296.50	295.00	5	8,722	0.06%
2018/03/22	3	314.33	2	312.00	305.00	1	8,841	0.01%
2018/03/21	7	315.43	12	317.79	315.00	-5	8,986	-0.06%
2018/03/20	20	311.80	8	309.19	315.00	12	9,121	0.13%
2018/03/19	11	315.68	6	319.67	311.00	5	9,411	0.05%
2018/03/16	11	316.09	4	317.75	315.00	7	9,524	0.07%
2018/03/15	8	317.31	15	316.40	321.50	-7	9,732	-0.07%
2018/03/14	22	313.48	9	314.22	309.50	13	9,709	0.13%
2018/03/13	14	308.71	13	311.42	315.50	1	9,762	0.01%
2018/03/12	2	281.00	109	296.32	297.00	-107	9,644	-1.11%	大賣/鉅額交易
2018/03/09	13	274.54	4	272.63	270.00	9	9,732	0.09%
2018/03/08	14	270.79	20	273.18	272.50	-6	9,865	-0.06%
2018/03/07	8	262.81	8	264.25	265.00	0	9,809	0.00%
2018/03/06	4	259.25	8	261.88	264.50	-4	9,941	-0.04%
2018/03/05	12	255.71	0	0.00	250.50	12	10,400	0.12%
2018/03/02	7	263.21	5	264.60	260.50	2	10,514	0.02%
2018/03/01	2	267.00	0	0.00	270.00	2	10,555	0.02%
2018/02/27	5	270.20	8	272.13	268.50	-3	10,655	-0.03%
2018/02/26	4	264.38	6	266.67	268.00	-2	10,686	-0.02%
2018/02/23	0	0.00	3	262.17	262.50	-3	10,717	-0.03%
2018/02/22	4	258.00	13	258.04	256.50	-9	10,835	-0.08%
2018/02/21	0	0.00	3	253.67	256.00	-3	10,886	-0.03%
2018/02/12	17	244.94	12.2	244.96	243.00	4.8	10,927	0.04%
2018/02/09	14	238.61	21	229.76	249.50	-7	11,078	-0.06%
2018/02/08	8	237.13	7	236.57	238.00	1	11,004	0.01%
2018/02/07	17	247.88	11	249.95	242.50	6	10,967	0.05%
2018/02/06	5	242.80	2	239.50	235.00	3	10,913	0.03%
2018/02/05	10	256.10	5	256.20	256.50	5	10,879	0.05%
2018/02/02	17	263.53	18	263.67	263.00	-1	10,909	-0.01%
2018/02/01	23	258.63	7	259.07	258.50	16	10,886	0.15%
2018/01/31	13	252.15	13	257.69	261.00	0	10,866	0.00%
2018/01/30	105	258.60	33	258.47	252.00	72	10,866	0.66%	大買/
2018/01/29	13	247.54	22	244.16	252.00	-9	10,798	-0.08%
2018/01/26	6	239.92	6	242.92	239.50	0	10,843	0.00%
2018/01/25	29	245.62	22	247.02	240.00	7	10,798	0.06%
2018/01/24	38	249.37	21	247.60	249.50	17	10,780	0.16%
2018/01/23	14	258.68	14	264.14	255.00	0	10,753	0.00%
2018/01/22	26	260.85	20	260.48	269.50	6	10,826	0.06%
2018/01/19	19	264.39	9	263.06	259.50	10	10,818	0.09%
2018/01/18	1	274.50	12	275.79	272.50	-11	10,773	-0.10%
2018/01/17	5	268.80	4	268.75	269.00	1	10,754	0.01%
2018/01/16	13	269.42	7	268.86	269.00	6	10,768	0.06%
2018/01/15	6	262.17	49	250.22	265.00	-43	10,666	-0.40%
2018/01/12	19	260.66	6	257.83	252.50	13	10,467	0.12%
2018/01/11	5	270.60	2	271.00	269.00	3	10,245	0.03%
2018/01/10	22	271.77	13	274.19	270.00	9	10,133	0.09%
2018/01/09	31	284.84	19	289.05	280.00	12	10,013	0.12%
2018/01/08	2	304.50	3	301.00	299.00	-1	9,879	-0.01%
2018/01/05	10	307.75	15	309.43	303.00	-5	9,898	-0.05%
2018/01/04	22	304.14	16	304.97	303.50	6	9,955	0.06%
2018/01/03	13	302.77	27	295.11	304.00	-14	9,950	-0.14%
2018/01/02	23	280.76	19	278.45	283.00	4	9,872	0.04%