穩懋 (3105)-凱基-松山券商分點個股進出

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
145.5
漲跌
▲2.0
漲幅
+1.39%
成交量
1,431張
產業
上櫃半導體類股
1764人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/18	1	144.50	1	145.50	145.50	0	3,305	0.00%
2024/04/17	1.1	144.05	0	0.00	143.50	1.1	3,315	0.03%
2024/04/16	7.1	143.50	0	0.00	143.00	7.1	3,304	0.21%
2024/04/12	1	153.50	0	0.00	150.50	1	3,307	0.03%
2024/04/10	0	0.00	5.1	152.67	153.50	-5.1	3,328	-0.15%
2024/04/09	1	147.00	6	147.92	148.50	-5	3,360	-0.15%
2024/04/08	2.2	145.41	2	144.50	143.50	0.2	3,327	0.01%
2024/04/02	2	149.25	12	147.83	149.00	-10	3,290	-0.30%
2024/04/01	2	147.75	25	146.48	148.00	-23	3,291	-0.70%
2024/03/29	10	147.00	0	0.00	146.00	10	3,290	0.30%
2024/03/27	2	148.00	3	149.00	147.00	-1	3,315	-0.03%
2024/03/26	1	149.50	21	150.38	149.00	-20	3,324	-0.60%
2024/03/25	21	154.48	10	154.10	153.50	11	3,337	0.33%
2024/03/22	11	152.50	1	151.50	153.50	10	3,451	0.29%
2024/03/21	1	155.00	0	0.00	154.50	1	3,496	0.03%
2024/03/20	1	154.00	1	155.00	153.00	0	3,576	0.00%
2024/03/19	2	156.50	5	155.60	157.00	-3	3,580	-0.08%
2024/03/15	1.1	145.90	0	0.00	145.50	1.1	3,527	0.03%
2024/03/14	1	145.51	0	0.00	145.50	1	3,504	0.03%
2024/03/13	2	149.00	42	148.50	147.50	-40	3,524	-1.13%
2024/03/12	34	152.59	6.1	152.41	153.00	28	3,528	0.79%
2024/03/11	11	154.32	2.1	155.05	153.00	9	3,532	0.25%
2024/03/08	1	153.00	0	0.00	153.00	1	3,645	0.03%
2024/03/07	2	156.00	3	155.17	156.50	-1	3,738	-0.03%
2024/03/06	4.1	152.88	13	152.54	152.50	-8.9	3,665	-0.24%
2024/03/05	4	158.00	1	159.50	155.00	3	3,851	0.08%
2024/03/01	0	0.00	2	156.00	155.50	-2	3,952	-0.05%
2024/02/29	1	152.00	1	151.00	152.00	0	4,142	0.00%
2024/02/27	2	152.75	7	153.21	152.00	-5	4,486	-0.11%
2024/02/26	0	0.00	1	156.00	157.00	-1	4,737	-0.02%
2024/02/23	2	161.25	4	158.64	158.00	-2	4,751	-0.04%
2024/02/22	0	0.00	1	163.00	162.50	-1	4,741	-0.02%
2024/02/21	3	162.50	25	161.68	161.00	-22	4,732	-0.46%
2024/02/20	0	0.00	1.1	161.83	161.00	-1.1	4,712	-0.02%
2024/02/19	4	162.00	2	161.50	160.50	2	4,675	0.04%
2024/02/16	0	0.00	61	157.33	157.50	-61	4,620	-1.32%
2024/02/15	2.1	157.71	0	0.00	156.00	2.1	4,683	0.04%
2024/02/05	13	160.46	8.2	158.99	159.50	4.8	4,758	0.10%
2024/02/02	6	156.50	11	157.41	158.50	-5	4,806	-0.10%
2024/02/01	11	155.27	0	0.00	152.50	11	4,827	0.23%
2024/01/31	41	157.07	0	0.00	155.00	41	4,873	0.84%
2024/01/29	0	0.00	1	154.50	155.50	-1	5,030	-0.02%
2024/01/26	24	154.33	0	0.00	154.50	24	5,231	0.46%
2024/01/25	9	154.00	0	0.00	151.00	9	5,359	0.17%
2024/01/24	2	153.50	2	155.00	154.50	0	5,627	0.00%
2024/01/23	0	0.00	0.2	150.50	151.00	-0.2	6,409	0.00%
2024/01/22	1	150.00	0	0.00	151.00	1	6,477	0.02%
2024/01/19	0	0.00	1	151.00	150.50	-1	6,583	-0.02%
2024/01/18	1.1	147.41	0	0.00	145.50	1.1	6,627	0.02%
2024/01/11	1	146.50	0	0.00	150.50	1	6,724	0.01%
2024/01/09	3.2	149.31	1	150.50	149.00	2.2	6,851	0.03%
2024/01/08	0	150.00	2	151.50	149.50	-2	6,929	-0.03%
2024/01/03	7	149.71	1	148.50	148.00	6	6,875	0.09%
2023/12/29	1	159.00	0	0.00	159.00	1	6,862	0.01%
2023/12/26	0	0.00	1	158.50	158.50	-1	6,974	-0.01%
2023/12/25	0	0.00	1	159.00	157.50	-1	7,028	-0.01%
2023/12/22	0	0.00	2	154.25	154.50	-2	7,032	-0.03%
2023/12/21	5	151.80	1	152.00	152.00	4	7,027	0.06%
2023/12/19	7	158.07	61	155.41	153.50	-54	6,969	-0.77%
2023/12/18	4	163.50	1	164.50	161.50	3	6,880	0.04%
2023/12/15	28	169.98	17.1	170.18	170.00	10.9	6,817	0.16%
2023/12/14	16	168.50	1	169.00	169.00	15	6,756	0.22%
2023/12/13	0	0.00	1	166.00	167.00	-1	6,777	-0.01%
2023/12/12	21.1	168.50	0	0.00	167.00	21.1	6,836	0.31%
2023/12/08	1	169.50	0	0.00	167.50	1	6,802	0.01%
2023/12/07	3	166.67	2	166.50	166.00	1	6,782	0.01%
2023/12/06	1	169.00	1	171.00	170.00	0	6,750	0.00%
2023/12/05	2	168.75	8	171.19	171.50	-6	6,759	-0.09%
2023/12/04	9	172.44	13	174.88	169.50	-4	6,704	-0.06%
2023/12/01	1	168.00	0	0.00	167.50	1	6,587	0.02%
2023/11/30	13	168.58	13	170.31	172.00	0	6,610	0.00%
2023/11/29	1	166.50	28	165.46	168.00	-27	6,503	-0.42%
2023/11/28	2	163.50	9	162.22	163.50	-7	6,526	-0.11%
2023/11/27	52	159.38	45	156.96	157.00	7	6,965	0.10%
2023/11/24	26	163.37	9	166.33	167.00	17	6,829	0.25%
2023/11/22	5	151.40	0	0.00	151.50	5	6,247	0.08%
2023/11/21	1	152.50	1	153.50	153.00	0	6,253	0.00%
2023/11/16	2	155.50	1	153.50	153.50	1	6,303	0.02%
2023/11/15	2	155.00	7.2	155.13	154.50	-5.2	6,332	-0.08%
2023/11/14	0	0.00	3	150.67	154.00	-3	6,304	-0.05%
2023/11/13	8	154.88	3	152.83	152.00	5	6,369	0.08%
2023/11/10	7	153.21	1	152.50	156.50	6	6,263	0.10%
2023/11/09	1.2	153.58	9	153.61	154.50	-7.8	6,241	-0.12%
2023/11/08	6	152.83	7	152.93	152.00	-1	6,221	-0.02%
2023/11/07	9.1	155.32	1	155.00	153.00	8.1	6,276	0.13%
2023/11/06	1	153.00	3	154.50	155.00	-2	6,175	-0.03%
2023/11/03	4.3	155.35	8	153.81	150.50	-3.8	6,090	-0.06%
2023/11/02	7	146.93	2	149.50	149.50	5	5,899	0.08%
2023/11/01	8	147.63	7.3	147.36	147.00	0.7	5,764	0.01%
2023/10/31	13	145.85	47	147.67	145.00	-34	5,542	-0.61%
2023/10/30	4	140.00	4	140.00	140.00	0	4,808	0.00%
2023/10/27	0.2	126.00	0	0.00	127.50	0.2	4,977	0.00%
2023/10/26	5	123.40	1	124.00	121.00	4	4,942	0.08%
2023/10/25	5	128.10	2	129.25	127.50	3	4,950	0.06%
2023/10/24	0	0.00	1	126.00	127.00	-1	4,970	-0.02%
2023/10/20	6	127.75	1	126.00	126.50	5	5,102	0.10%
2023/10/19	4.8	131.16	2	131.75	130.50	2.8	5,160	0.05%
2023/10/18	6.5	136.58	4	138.13	134.00	2.5	5,171	0.05%
2023/10/17	4	140.50	5	139.60	139.00	-1	5,267	-0.02%
2023/10/16	3	137.50	3.1	138.05	138.00	-0.1	5,362	0.00%
2023/10/13	1	133.50	4	135.25	137.00	-3	5,319	-0.06%
2023/10/12	0	0.00	100	133.15	134.50	-100	5,329	-1.88%
2023/10/11	3	134.17	2.3	133.06	133.00	0.8	5,376	0.01%
2023/10/06	1.1	136.50	6	136.00	134.50	-4.9	5,465	-0.09%
2023/10/05	2	134.75	2.1	135.26	135.00	-0.1	5,470	0.00%
2023/10/04	2.6	133.60	2.2	133.77	134.50	0.4	5,497	0.01%
2023/10/03	5.2	134.92	0	0.00	132.50	5.2	5,507	0.09%
2023/10/02	133	133.16	20	133.50	134.50	113	5,573	2.03%	大買/鉅額交易
2023/09/28	4	128.88	0	0.00	129.00	4	5,718	0.07%
2023/09/27	1	130.00	2	131.50	130.50	-1	5,746	-0.02%
2023/09/26	1	134.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	0	0.00	0.1	136.00	135.50	-0.1	5,790	0.00%
2023/09/22	0	0.00	3.1	134.05	136.00	-3.1	5,810	-0.05%
2023/09/21	11.1	136.15	1	135.50	135.00	10.1	5,844	0.17%
2023/09/18	2.5	146.70	0	0.00	144.00	2.5	5,842	0.04%
2023/09/15	2	145.50	0	0.00	145.50	2	5,838	0.03%
2023/09/14	1	141.50	1	141.50	142.50	0	5,779	0.00%
2023/09/13	8	139.50	0	0.00	139.00	8	5,784	0.14%
2023/09/12	0	0.00	2	140.00	139.50	-2	5,816	-0.03%
2023/09/11	1	138.50	2.2	139.80	137.50	-1.2	5,875	-0.02%
2023/09/08	6.2	138.69	2	139.00	138.00	4.2	5,914	0.07%
2023/09/07	4	144.63	3	144.83	143.00	1	5,929	0.02%
2023/09/06	0	0.00	8	143.50	143.50	-8	5,936	-0.13%
2023/09/05	8	141.50	1	143.00	143.00	7	5,980	0.12%
2023/09/04	2.4	144.18	0	0.00	144.00	2.4	6,023	0.04%
2023/09/01	13	141.19	18	140.11	140.50	-5	6,125	-0.08%
2023/08/31	0	0.00	8	135.88	136.00	-8	6,007	-0.13%
2023/08/30	17.2	134.83	18	134.72	134.00	-0.8	5,511	-0.01%
2023/08/29	2	131.25	0	0.00	131.00	2	5,456	0.04%
2023/08/28	10	131.00	10	130.00	129.50	0	5,422	0.00%
2023/08/25	1	127.00	0	0.00	128.00	1	5,428	0.02%
2023/08/24	0	0.00	2	129.75	129.50	-2	5,412	-0.04%
2023/08/23	0	129.00	0	0.00	128.50	0	5,392	0.00%
2023/08/22	7	130.07	1	129.00	128.50	6	5,365	0.11%
2023/08/21	1	130.00	0	0.00	129.00	1	5,350	0.02%
2023/08/18	4	132.38	0	0.00	132.00	4	5,331	0.08%
2023/08/17	6	131.08	1	131.00	130.00	5	5,344	0.09%
2023/08/16	7	135.21	11	134.09	135.50	-4	5,261	-0.08%
2023/08/15	8	136.44	1	137.00	135.00	7	5,227	0.13%
2023/08/14	4	139.13	25	138.70	138.50	-21	5,183	-0.41%
2023/08/11	2	143.75	0.2	145.00	143.50	1.8	5,165	0.03%
2023/08/10	0	0.00	7	148.14	150.50	-7	5,128	-0.14%
2023/08/08	5.3	150.89	0	0.00	151.00	5.3	5,248	0.10%
2023/08/07	3	153.50	0	0.00	152.00	3	5,226	0.06%
2023/08/04	6	154.58	28	153.61	154.50	-22	5,214	-0.42%
2023/08/02	41.1	150.30	2.1	153.24	153.00	39	5,157	0.76%
2023/08/01	11	152.50	6.2	151.18	150.00	4.8	5,078	0.09%
2023/07/31	7	164.79	2	165.25	164.00	5	4,837	0.10%
2023/07/28	5.2	165.55	4.3	167.54	166.50	0.9	4,759	0.02%
2023/07/27	2	165.25	3.1	167.49	166.00	-1.1	4,707	-0.02%
2023/07/26	8.2	164.83	1.1	164.91	162.50	7.1	4,712	0.15%
2023/07/25	11.2	169.53	3	169.50	168.00	8.2	4,801	0.17%
2023/07/24	21.2	178.84	25	175.36	172.50	-3.8	4,784	-0.08%
2023/07/21	15	178.77	12	178.04	178.00	3	4,743	0.06%
2023/07/20	3	178.33	21	178.10	177.50	-18	4,731	-0.38%
2023/07/19	31	178.55	11	172.45	171.50	20	4,573	0.44%
2023/07/18	2	171.75	1	174.50	174.50	1	4,427	0.02%
2023/07/17	0	0.00	1	172.50	173.50	-1	4,414	-0.02%
2023/07/14	1	176.00	3.5	176.57	176.50	-2.5	4,411	-0.06%
2023/07/13	3.1	174.98	11	174.41	173.50	-8	4,409	-0.18%
2023/07/12	7	171.86	10	170.50	170.50	-3	4,324	-0.07%
2023/07/11	11	168.00	0	0.00	170.50	11	4,289	0.26%
2023/07/10	1	167.50	2.3	170.00	167.00	-1.3	4,272	-0.03%
2023/07/07	15	167.33	13.1	168.50	167.50	2	4,255	0.05%
2023/07/06	17	176.00	16.1	174.04	171.50	0.9	4,203	0.02%
2023/07/05	13.1	171.15	10	167.00	167.00	3.1	4,044	0.08%
2023/07/04	12	166.50	11	169.05	168.00	1	3,990	0.03%
2023/07/03	2.2	163.91	0	165.00	164.00	2.2	4,004	0.05%
2023/06/30	9	164.95	28	165.46	164.00	-19	4,017	-0.47%
2023/06/29	8	165.50	1.1	166.07	165.00	7	4,089	0.17%
2023/06/28	5	167.50	5	168.00	167.00	0	4,294	0.00%
2023/06/27	0.1	169.50	7	167.14	166.00	-6.9	4,471	-0.15%
2023/06/26	16	166.81	8	167.69	165.50	8	4,585	0.17%
2023/06/21	18	170.14	0	0.00	170.00	18	4,663	0.39%
2023/06/20	0.1	174.50	0.1	177.50	173.50	0	4,626	0.00%
2023/06/16	11.2	179.54	12	179.50	179.50	-0.8	4,641	-0.02%
2023/06/15	10	181.20	14	183.61	181.50	-4	4,649	-0.09%
2023/06/14	8	180.06	14	181.46	180.00	-6	4,613	-0.13%
2023/06/13	2	181.50	0	0.00	176.00	2	4,556	0.04%
2023/06/12	13.2	176.14	8	179.25	177.00	5.2	4,501	0.12%
2023/06/09	14.1	173.73	13	175.65	175.50	1.1	4,419	0.02%
2023/06/08	2	177.00	1	177.50	175.00	1	4,386	0.02%
2023/06/07	13	168.27	27.1	176.41	177.00	-14.1	4,363	-0.32%
2023/06/06	15.1	163.39	11	161.00	161.00	4.1	4,185	0.10%
2023/06/05	0	0.00	1	165.00	164.00	-1	4,202	-0.02%
2023/06/02	1	159.50	0	0.00	160.00	1	4,214	0.02%
2023/06/01	2	159.25	8	158.63	158.00	-6	4,268	-0.14%
2023/05/31	14	160.21	18	159.56	159.50	-4	4,308	-0.09%
2023/05/30	1	159.00	2	157.75	159.00	-1	4,288	-0.02%
2023/05/29	2	159.00	0	0.00	159.00	2	4,334	0.05%
2023/05/26	5	155.00	1	155.50	155.00	4	4,342	0.09%
2023/05/25	3	152.50	0	0.00	152.50	3	4,347	0.07%
2023/05/24	2	154.00	0	0.00	153.00	2	4,359	0.05%
2023/05/23	0	0.00	0.1	155.50	156.50	-0.1	4,415	0.00%
2023/05/22	1.1	149.50	0	0.00	150.00	1.1	4,418	0.02%
2023/05/18	0	151.50	8	151.00	150.50	-8	4,460	-0.18%
2023/05/17	0	0.00	2	148.50	151.50	-2	4,560	-0.04%
2023/05/16	12	145.33	4	146.13	148.00	8	4,586	0.17%
2023/05/15	9	144.33	1	144.00	144.00	8	4,618	0.17%
2023/05/12	2	158.50	0	0.00	159.00	2	4,752	0.04%
2023/05/11	5	159.00	0	0.00	157.00	5	4,784	0.10%
2023/05/10	15	163.73	16	163.00	163.00	-1	4,864	-0.02%
2023/05/09	0	0.00	5	165.00	166.00	-5	4,957	-0.10%
2023/05/08	10	168.00	10	166.50	166.50	0	5,034	0.00%
2023/05/05	0	0.00	1	165.00	165.00	-1	5,110	-0.02%
2023/05/03	0	0.00	1	165.00	163.50	-1	5,295	-0.02%
2023/05/02	2	166.00	0	0.00	167.50	2	5,342	0.04%
2023/04/28	18	164.08	4	163.75	163.50	14	5,481	0.26%
2023/04/27	4	159.75	0	0.00	160.00	4	5,404	0.07%
2023/04/26	5	160.90	3	160.00	160.00	2	5,480	0.04%
2023/04/25	7	169.64	16	164.81	165.00	-9	5,583	-0.16%
2023/04/21	2	170.50	1	171.50	169.00	1	5,933	0.02%
2023/04/20	4	174.00	15.1	174.24	173.00	-11.1	6,205	-0.18%
2023/04/19	28.1	179.44	14	177.11	176.00	14.1	6,377	0.22%
2023/04/18	12	186.21	13.3	182.67	182.00	-1.3	6,430	-0.02%
2023/04/17	0	0.00	2.1	184.51	185.50	-2.1	6,424	-0.03%
2023/04/14	0	0.00	9	182.00	183.00	-9	6,413	-0.14%
2023/04/13	11	184.14	10	182.50	182.00	1	6,426	0.02%
2023/04/12	10	183.50	19.1	183.51	183.50	-9.1	6,422	-0.14%
2023/04/11	21	184.93	36	183.99	184.50	-15	6,426	-0.23%
2023/04/10	1.3	180.88	6	183.75	185.00	-4.7	6,388	-0.07%
2023/04/07	15	183.90	21	182.07	182.00	-6	6,379	-0.09%
2023/04/06	0	0.00	3	184.00	184.50	-3	6,335	-0.05%
2023/03/30	10	179.50	13	180.15	181.50	-3	6,254	-0.05%
2023/03/29	41.5	185.99	13	180.00	178.50	28.5	6,181	0.46%
2023/03/28	32.8	179.50	15	184.77	186.00	17.8	5,953	0.30%
2023/03/27	34	180.31	28	182.16	181.00	6	5,780	0.10%
2023/03/24	23	175.50	18	178.44	179.50	5	5,711	0.09%
2023/03/22	0	0.00	4	173.25	171.50	-4	5,604	-0.07%
2023/03/21	10	172.00	11	171.55	172.00	-1	5,625	-0.02%
2023/03/20	1	171.00	2	173.00	171.00	-1	5,601	-0.02%
2023/03/17	20	167.00	21	168.02	168.00	-1	5,550	-0.02%
2023/03/14	1	162.50	1	163.00	162.50	0	5,550	0.00%
2023/03/13	0	0.00	1	163.00	165.00	-1	5,584	-0.02%
2023/03/10	6	166.25	13	164.50	164.50	-7	5,589	-0.13%
2023/03/09	0	0.00	2	174.00	174.00	-2	5,537	-0.04%
2023/03/08	3	172.50	5	176.10	176.50	-2	5,521	-0.04%
2023/03/07	2	174.25	1	173.00	173.00	1	5,514	0.02%
2023/03/06	10	174.00	11	175.50	175.50	-1	5,485	-0.02%
2023/03/03	31	169.15	20	167.10	167.00	11	5,445	0.20%
2023/03/02	3	166.67	1	167.00	167.00	2	5,562	0.04%
2023/03/01	1	164.01	1	166.00	166.50	0	5,585	0.00%
2023/02/24	1	171.01	10	170.00	170.00	-9	5,534	-0.16%
2023/02/23	1	174.00	1	175.50	174.50	0	5,504	0.00%
2023/02/22	11	172.59	10	172.00	172.00	1	5,511	0.02%
2023/02/21	0	0.00	1	180.00	177.00	-1	5,501	-0.02%
2023/02/20	15	175.33	13	177.81	178.00	2	5,513	0.04%
2023/02/17	1	174.00	4	172.88	173.00	-3	5,504	-0.05%
2023/02/16	11	171.18	10	171.10	171.00	1	5,525	0.02%
2023/02/15	3	175.33	0	0.00	173.00	3	5,596	0.05%
2023/02/14	0	0.00	3	171.49	170.50	-3	5,514	-0.05%
2023/02/13	1	169.00	0	0.00	169.00	1	5,559	0.02%
2023/02/10	17	162.85	1	168.50	171.00	16	5,535	0.29%
2023/02/09	14	173.00	16	172.50	172.50	-2	5,319	-0.04%
2023/02/08	13	173.73	12	176.38	175.50	1	5,338	0.02%
2023/02/07	18	172.89	10	173.00	173.00	8	5,296	0.15%
2023/02/06	1	178.01	0	0.00	176.00	1	5,253	0.02%
2023/02/03	0	0.00	1	189.00	183.00	-1	5,302	-0.02%
2023/02/02	1	192.50	2	188.50	187.50	-1	5,419	-0.02%
2023/02/01	1	192.50	0	0.00	191.50	1	5,543	0.02%
2023/01/31	0	0.00	3	191.33	192.00	-3	5,462	-0.05%
2023/01/30	2	190.25	2	190.00	194.00	0	5,495	0.00%
2023/01/17	0	0.00	0	178.13	180.00	0	5,448	0.00%
2023/01/13	10	179.00	3.2	171.24	170.50	6.9	5,386	0.13%
2023/01/12	11	179.18	12	181.71	183.50	-1	5,283	-0.02%
2023/01/11	21	179.79	14	180.36	183.00	7	5,164	0.14%
2023/01/10	1	174.00	0	172.00	176.00	1	5,045	0.02%
2023/01/09	0	0.00	12	165.83	170.50	-12	4,797	-0.25%
2023/01/06	0	0.00	1	150.00	155.00	-1	4,662	-0.02%
2023/01/05	0	0.00	1	147.96	146.00	-1	4,635	-0.02%
2023/01/04	0	0.00	1	143.50	143.00	-1	4,643	-0.02%
2023/01/03	0	141.50	0.1	142.00	143.00	-0.1	4,716	0.00%
2022/12/30	1.1	142.59	2	141.75	136.50	-0.9	4,778	-0.02%
2022/12/29	2	141.46	0	0.00	141.50	2	4,994	0.04%
2022/12/28	0	0.00	6	140.33	140.00	-6	5,058	-0.12%
2022/12/23	0	0.00	1	138.00	138.00	-1	5,193	-0.02%
2022/12/21	1	138.00	1	140.00	136.00	0	5,285	0.00%
2022/12/20	0	0.00	10	140.50	137.00	-10	5,293	-0.19%
2022/12/19	2	146.50	20	148.50	146.50	-18	5,304	-0.34%
2022/12/16	21	146.95	1	145.50	146.00	20	5,386	0.37%
2022/12/15	3	153.33	2	154.00	152.00	1	5,411	0.02%
2022/12/14	0	0.00	1	153.50	154.00	-1	5,419	-0.02%
2022/12/13	0	0.00	21	154.81	148.50	-21	5,411	-0.39%
2022/12/12	0	0.00	1	145.50	150.50	-1	5,371	-0.02%
2022/12/08	1	150.00	1	152.00	150.50	0	5,383	0.00%
2022/12/07	21	152.48	2.1	152.48	151.50	18.9	5,378	0.35%
2022/12/06	2	160.95	0	0.00	157.50	2	5,334	0.04%
2022/12/05	1	164.50	0	0.00	163.00	1	5,329	0.02%
2022/12/02	5	164.10	2	164.75	164.50	3	5,278	0.06%
2022/12/01	1	159.50	1	161.50	162.50	0	5,249	0.00%
2022/11/30	1	154.50	1	156.50	156.00	0	5,218	0.00%
2022/11/29	0	0.00	1	154.00	155.00	-1	5,224	-0.02%
2022/11/28	0	0.00	0.1	158.50	159.50	-0.1	5,255	0.00%
2022/11/25	7	158.57	0	0.00	158.50	7	5,388	0.13%
2022/11/24	9	163.44	8	162.56	162.50	1	5,463	0.02%
2022/11/23	2	156.00	1	157.00	157.00	1	5,314	0.02%
2022/11/22	2	150.25	5.2	152.52	153.50	-3.2	5,319	-0.06%
2022/11/18	0.2	158.00	1	156.00	156.00	-0.9	5,325	-0.02%
2022/11/17	1	157.50	0	0.00	158.00	1	5,309	0.02%
2022/11/16	1.2	156.00	1	153.50	156.00	0.2	5,273	0.00%
2022/11/15	0	0.00	1	152.50	154.50	-1	5,199	-0.02%
2022/11/14	0	0.00	1	149.00	152.00	-1	5,180	-0.02%
2022/11/11	3.1	147.61	7.1	147.44	146.50	-4	5,134	-0.08%
2022/11/10	1	140.00	0	0.00	142.00	1	5,007	0.02%
2022/11/09	7	135.79	17	139.74	141.00	-10	4,990	-0.20%
2022/11/08	5	134.80	4	133.88	134.00	1	4,925	0.02%
2022/11/07	1	133.00	1	130.00	133.00	0	4,884	0.00%
2022/11/04	4	127.88	3	127.00	128.50	1	4,849	0.02%
2022/11/03	1	125.00	7	125.64	129.50	-6	4,785	-0.13%
2022/11/02	0	0.00	2	125.75	126.50	-2	4,750	-0.04%
2022/11/01	2	124.25	4	124.75	124.00	-2	4,722	-0.04%
2022/10/31	4	116.25	6.2	120.87	122.00	-2.2	4,630	-0.05%
2022/10/28	7.1	113.04	5	111.50	114.00	2.1	4,484	0.05%
2022/10/27	1	116.50	1	117.50	117.00	0	4,318	0.00%
2022/10/26	6	115.00	5	115.10	115.00	1	4,321	0.02%
2022/10/25	4.2	117.86	0	0.00	115.00	4.2	4,258	0.10%
2022/10/24	6	124.58	2	128.50	125.00	4	4,231	0.09%
2022/10/21	7	122.35	7	123.64	121.50	0	4,304	0.00%
2022/10/20	4.1	123.11	7	124.50	123.00	-2.9	4,460	-0.07%
2022/10/19	9	129.50	2	127.00	127.00	7	4,490	0.16%
2022/10/18	4	127.63	1	128.50	128.00	3	4,502	0.07%
2022/10/17	0	0.00	1	127.00	131.50	-1	4,413	-0.02%
2022/10/14	3	127.33	3	128.33	128.50	0	4,445	0.00%
2022/10/13	3	123.50	0	0.00	123.00	3	4,393	0.07%
2022/10/12	1	120.50	0	0.00	122.00	1	4,339	0.02%
2022/10/11	2	121.25	8	121.25	119.00	-6	4,282	-0.14%
2022/10/07	1	126.00	0	0.00	127.00	1	4,233	0.02%
2022/10/06	1,607	131.75	1,601	132.20	131.50	6	4,182	0.14%	大買/大賣/
2022/10/05	2	136.50	3	137.83	140.00	-1	3,972	-0.03%
2022/10/04	3	126.67	5	128.10	127.50	-2	3,964	-0.05%
2022/10/03	0	0.00	0.2	123.50	123.50	-0.2	3,958	-0.01%
2022/09/30	1.2	120.08	0	0.00	123.50	1.2	3,964	0.03%
2022/09/29	0	0.00	1	124.00	123.00	-1	3,916	-0.03%
2022/09/28	2	131.75	3	128.00	126.00	-1	3,929	-0.03%
2022/09/27	1	136.50	0	0.00	136.00	1	3,895	0.03%
2022/09/26	0	137.00	2.3	138.72	135.50	-2.3	3,919	-0.06%
2022/09/23	3	141.00	1	143.00	144.00	2	3,936	0.05%
2022/09/22	4.1	146.98	2	145.50	146.00	2.1	3,865	0.05%
2022/09/21	0	0.00	2	154.50	155.00	-2	3,778	-0.05%
2022/09/16	3	159.50	0	0.00	159.50	3	3,808	0.08%
2022/09/14	1	159.50	1	162.50	162.50	0	3,815	0.00%
2022/09/13	2	167.25	2	165.50	165.50	0	3,825	0.00%
2022/09/12	1	166.00	1	169.00	166.00	0	3,850	0.00%
2022/09/06	0	162.00	0	0.00	160.50	0	3,885	0.00%
2022/09/05	3	161.00	0	0.00	161.00	3	3,918	0.08%
2022/09/02	1.3	163.81	1	167.50	165.00	0.3	3,940	0.01%
2022/09/01	5	168.70	1	167.50	167.00	4	3,896	0.10%
2022/08/31	0	0.00	14	173.36	178.50	-14	3,774	-0.37%
2022/08/30	0	0.00	1	162.50	162.50	-1	3,705	-0.03%
2022/08/29	3	161.33	0	0.00	160.50	3	3,759	0.08%
2022/08/26	1	169.00	2	172.00	169.50	-1	3,908	-0.03%
2022/08/25	0	0.00	1	168.00	167.50	-1	3,921	-0.03%
2022/08/24	1	170.50	5.4	167.02	166.00	-4.4	4,011	-0.11%
2022/08/23	1	168.00	1	170.99	170.50	0	4,178	0.00%
2022/08/22	4	170.50	6	171.67	170.00	-2	4,325	-0.05%
2022/08/19	0	0.00	2	174.00	174.00	-2	4,424	-0.05%
2022/08/18	9	171.22	1	170.50	170.00	8	4,416	0.18%
2022/08/17	2	174.50	0	0.00	176.50	2	4,374	0.05%
2022/08/16	3	174.83	0	0.00	174.00	3	4,372	0.07%
2022/08/15	3	175.00	0	0.00	176.50	3	4,347	0.07%
2022/08/12	0	0.00	3	170.33	173.50	-3	4,307	-0.07%
2022/08/11	7	164.14	6	167.50	167.50	1	4,296	0.02%
2022/08/10	2	161.50	0	0.00	162.00	2	4,311	0.05%
2022/08/09	1	164.00	0	0.00	164.00	1	4,338	0.02%
2022/08/08	0	0.00	1	166.00	167.00	-1	4,333	-0.02%
2022/08/05	0	0.00	1	161.50	165.00	-1	4,327	-0.02%
2022/08/04	0.1	161.00	0	0.00	161.00	0.1	4,311	0.00%
2022/08/03	0	157.50	0	0.00	157.00	0	4,263	0.00%
2022/07/29	2	156.00	1	158.50	159.00	1	4,244	0.02%
2022/07/28	0.2	158.00	2.1	156.89	157.00	-1.9	4,189	-0.05%
2022/07/27	3	152.50	0	0.00	153.00	3	4,114	0.07%
2022/07/26	4	171.63	0	0.00	168.50	4	3,994	0.10%
2022/07/25	1	178.00	0	0.00	179.50	1	4,059	0.02%
2022/07/22	0	0.00	1	187.00	185.00	-1	4,026	-0.02%
2022/07/21	1	190.50	1	184.50	188.50	0	4,019	0.00%
2022/07/20	1	182.50	4	181.63	181.00	-3	3,960	-0.08%
2022/07/19	1	174.50	3	179.67	179.00	-2	3,951	-0.05%
2022/07/18	0	0.00	1	176.50	178.00	-1	3,977	-0.03%
2022/07/15	3	174.17	2	176.75	176.00	1	3,980	0.03%
2022/07/14	0	0.00	1	171.50	174.50	-1	3,970	-0.03%
2022/07/13	2	170.00	1	171.00	166.50	1	3,941	0.03%
2022/07/12	3	162.17	2	166.25	165.00	1	3,903	0.03%
2022/07/08	2	170.25	2.1	171.65	171.50	-0.1	3,795	0.00%
2022/07/07	0	0.00	1.1	157.52	162.00	-1.1	3,757	-0.03%
2022/07/06	2.2	167.17	3.1	167.93	161.50	-1	3,713	-0.03%
2022/07/05	2	176.25	3	174.67	178.00	-1	3,657	-0.03%
2022/07/04	2	178.50	2	177.25	173.50	0	3,675	0.00%
2022/07/01	0.5	190.00	0	0.00	185.50	0.5	3,694	0.01%
2022/06/30	2	196.50	3	193.50	192.50	-1	3,690	-0.03%
2022/06/29	1	197.00	4	202.50	201.00	-3	3,717	-0.08%
2022/06/28	0.5	201.50	0	0.00	201.00	0.5	3,750	0.01%
2022/06/27	7	209.21	2	210.50	209.00	5	3,814	0.13%
2022/06/24	0	0.00	0.1	206.00	204.00	-0.1	3,791	0.00%
2022/06/23	1	198.50	0	0.00	200.50	1	3,808	0.03%
2022/06/22	2	203.73	3	201.83	199.50	-1	3,864	-0.03%
2022/06/21	0	0.00	0.4	208.71	211.00	-0.4	3,831	-0.01%
2022/06/20	4	203.75	1	204.00	203.00	3	3,800	0.08%
2022/06/17	0	0.00	0	204.00	203.00	0	3,753	0.00%
2022/06/16	0	0.00	12	214.50	212.00	-12	3,709	-0.32%
2022/06/15	0	0.00	4	218.13	218.50	-4	3,710	-0.11%
2022/06/14	1	210.00	0	0.00	218.00	1	3,700	0.03%
2022/06/13	1	221.00	0	0.00	215.00	1	3,654	0.03%
2022/06/10	0	0.00	2	228.00	228.00	-2	3,624	-0.06%
2022/06/09	3	226.00	1	226.50	225.00	2	3,603	0.06%
2022/06/08	2	226.50	1	223.50	223.00	1	3,583	0.03%
2022/06/07	8	228.19	2	229.00	228.00	6	3,544	0.17%
2022/06/06	12.2	231.15	12	231.79	234.00	0.2	3,492	0.00%
2022/06/02	6	222.33	2	221.00	221.00	4	3,334	0.12%
2022/06/01	6	227.08	1.5	228.00	227.00	4.5	3,312	0.14%
2022/05/31	11	228.41	6	224.67	225.00	5	3,214	0.16%
2022/05/30	14	215.93	8	219.69	218.00	6	3,035	0.20%
2022/05/27	4.1	210.44	9.3	210.58	217.00	-5.2	2,889	-0.18%
2022/05/26	0.2	202.50	3	200.83	199.00	-2.8	2,781	-0.10%
2022/05/25	1	195.00	0	0.00	195.50	1	2,785	0.04%
2022/05/24	3	195.67	0	0.00	192.00	3	2,796	0.11%
2022/05/23	1.1	201.82	0	0.00	200.50	1.1	2,778	0.04%
2022/05/20	0	0.00	6	199.50	200.00	-6	2,805	-0.21%
2022/05/19	2	197.50	6	198.25	198.50	-4	2,822	-0.14%
2022/05/18	7	205.57	0	0.00	205.50	7	2,792	0.25%
2022/05/17	9	202.83	6	202.75	205.00	3	2,753	0.11%
2022/05/16	1	200.50	4	195.88	196.50	-3	2,736	-0.11%
2022/05/13	0	0.00	12.2	195.92	198.00	-12.2	2,745	-0.44%
2022/05/12	1	191.50	2	191.50	189.00	-1	2,816	-0.04%
2022/05/11	2	194.50	4	195.38	194.00	-2	2,891	-0.07%
2022/05/10	10	191.80	6	190.83	193.50	4	2,910	0.14%
2022/05/09	8	195.19	7	194.79	193.50	1	2,914	0.03%
2022/05/06	9	194.83	7	194.93	198.50	2	2,896	0.07%
2022/05/05	4	197.38	13	197.04	198.50	-9	2,864	-0.31%
2022/05/04	10	192.30	2	192.00	193.50	8	2,809	0.28%
2022/05/03	12	194.96	2	193.75	195.00	10	2,752	0.36%
2022/04/29	11.2	201.75	2.1	196.38	195.50	9.1	2,666	0.34%
2022/04/28	1.2	213.83	1	209.00	211.00	0.2	2,515	0.01%
2022/04/26	2	219.75	1	218.50	217.00	1	2,525	0.04%
2022/04/22	0	0.00	5	227.60	226.00	-5	2,586	-0.19%
2022/04/21	3	232.33	0.1	232.50	233.00	3	2,559	0.12%
2022/04/20	7	227.86	1	225.50	228.00	6	2,561	0.24%
2022/04/19	1	229.00	1	236.00	228.50	0	2,616	0.00%
2022/04/18	1	226.00	0	0.00	226.00	1	2,646	0.04%
2022/04/15	1	230.50	1	231.50	230.00	0	2,669	0.00%
2022/04/14	3.1	232.32	0	0.00	230.00	3.1	2,728	0.11%
2022/04/12	2	233.25	5	230.90	231.00	-3	2,835	-0.11%
2022/04/11	2	237.75	2	235.00	233.00	0	2,837	0.00%
2022/04/08	3	244.17	2	242.50	240.50	1	2,810	0.04%
2022/04/07	3	248.20	1	244.00	243.00	2	2,792	0.07%
2022/04/06	1	257.50	0	0.00	258.00	1	2,719	0.04%
2022/04/01	3.1	259.39	3	259.17	263.00	0.1	2,668	0.00%
2022/03/31	6	265.58	2	266.00	266.00	4	2,618	0.15%
2022/03/30	3.1	268.51	0.2	267.00	271.50	3	2,593	0.11%
2022/03/29	2	279.50	0	0.00	282.00	2	2,519	0.08%
2022/03/28	1	275.50	0	0.00	276.50	1	2,536	0.04%
2022/03/25	4.1	280.91	0	0.00	280.50	4.1	2,552	0.16%
2022/03/23	1.1	293.57	1	293.50	292.50	0.1	2,546	0.00%
2022/03/22	0	0.00	1	293.50	292.50	-1	2,582	-0.04%
2022/03/21	4	293.63	1	293.00	291.50	3	2,668	0.11%
2022/03/18	1	289.50	0	0.00	292.50	1	2,737	0.04%
2022/03/17	0	0.00	0.3	294.00	296.50	-0.3	2,857	-0.01%
2022/03/16	2	287.50	1	287.00	287.00	1	2,929	0.03%
2022/03/14	0.1	289.00	0	0.00	289.00	0.1	3,050	0.00%
2022/03/11	1.1	291.32	0	0.00	290.50	1.1	3,074	0.04%
2022/03/10	2	294.25	11	295.91	295.50	-9	3,066	-0.29%
2022/03/09	3	286.17	37	285.08	286.50	-34	3,078	-1.10%
2022/03/08	7	291.14	5	288.80	286.00	2	3,107	0.06%
2022/03/07	1.1	295.86	2	294.00	292.50	-0.9	3,105	-0.03%
2022/03/04	4	307.50	5	306.60	303.00	-1	3,178	-0.03%
2022/03/03	1	312.00	1	312.50	310.50	0	3,325	0.00%
2022/03/01	2	306.50	0	0.00	308.00	2	3,340	0.06%
2022/02/25	2	303.76	0	0.00	302.00	2	3,351	0.06%
2022/02/24	0	304.00	3	304.67	302.50	-3	3,345	-0.09%
2022/02/23	1	308.00	0	0.00	310.50	1	3,342	0.03%
2022/02/21	0	321.00	1	319.50	321.00	-1	3,347	-0.03%
2022/02/17	1	318.50	0	0.00	318.00	1	3,428	0.03%
2022/02/16	0	0.00	2	314.25	316.00	-2	3,422	-0.06%
2022/02/15	4	308.63	0	0.00	308.00	4	3,405	0.12%
2022/02/14	14	312.29	0	0.00	312.50	14	3,376	0.41%
2022/02/11	15	324.30	2	329.50	320.00	13	3,274	0.40%
2022/02/10	3	339.17	6	336.00	341.00	-3	3,178	-0.09%
2022/02/09	3	337.17	1	338.00	344.00	2	3,185	0.06%
2022/02/08	1	341.50	4	341.50	343.00	-3	3,174	-0.09%
2022/02/07	5	335.60	0	0.00	335.50	5	3,219	0.16%
2022/01/26	1	334.00	0	0.00	335.50	1	3,278	0.03%
2022/01/24	0	0.00	2	338.46	343.50	-2	3,423	-0.06%
2022/01/21	0	0.00	6	339.42	338.50	-6	3,748	-0.16%
2022/01/20	2	339.75	14	340.36	340.00	-12	3,771	-0.32%
2022/01/19	2	333.25	0	0.00	333.00	2	3,853	0.05%
2022/01/18	1	347.50	6	344.75	344.50	-5	3,822	-0.13%
2022/01/17	4	336.90	1	340.50	340.50	3	3,781	0.08%
2022/01/14	0	0.00	0.6	332.03	331.00	-0.6	3,745	-0.02%
2022/01/13	1	338.00	1	338.50	336.00	0	3,734	0.00%
2022/01/12	6.2	334.10	1	338.00	337.00	5.2	3,739	0.14%
2022/01/11	6	345.50	0	0.00	343.00	6	3,665	0.16%
2022/01/10	1	352.00	0.1	354.00	354.50	1	3,617	0.03%
2022/01/07	11.1	362.36	4.1	361.00	355.00	7	3,593	0.19%
2022/01/06	2	372.75	1	375.50	375.00	1	3,528	0.03%
2022/01/05	1.1	382.14	4	384.13	385.50	-3	3,486	-0.08%
2022/01/03	1	378.50	0	0.00	372.00	1	3,396	0.03%
2021/12/30	0	0.00	1	375.50	374.50	-1	3,401	-0.03%
2021/12/29	2	372.25	0	0.00	371.00	2	3,393	0.06%
2021/12/28	0	0.00	0.3	371.50	371.50	-0.3	3,407	-0.01%
2021/12/27	1	372.00	3	372.00	371.00	-2	3,415	-0.06%
2021/12/23	0	0.00	0.2	374.50	372.50	-0.2	3,422	-0.01%
2021/12/22	1	375.00	0	0.00	376.00	1	3,471	0.03%
2021/12/21	2	375.50	0	0.00	380.00	2	3,471	0.06%
2021/12/20	0	0.00	0.1	368.00	367.00	-0.1	3,446	0.00%
2021/12/17	0.2	375.00	1	380.00	376.00	-0.8	3,419	-0.02%
2021/12/16	5.2	383.02	1	383.50	383.00	4.2	3,391	0.12%
2021/12/15	5	385.90	5	380.50	380.50	0	3,368	0.00%
2021/12/14	0	0.00	3	384.50	385.00	-3	3,329	-0.09%
2021/12/13	4	384.88	8	386.63	382.50	-4	3,263	-0.12%
2021/12/10	5	371.20	3	370.00	374.00	2	3,130	0.06%
2021/12/09	8.1	365.92	16.1	369.69	377.00	-8	3,055	-0.26%
2021/12/08	0	0.00	1	362.50	362.00	-1	2,991	-0.03%
2021/12/07	1	361.00	1	361.00	362.00	0	2,961	0.00%
2021/12/03	2	355.50	1	353.50	355.50	1	2,979	0.03%
2021/12/02	1	350.00	6	352.00	352.00	-5	3,000	-0.17%
2021/12/01	0	0.00	1	357.50	358.00	-1	3,036	-0.03%
2021/11/30	1	367.50	2	363.75	362.50	-1	3,072	-0.03%
2021/11/29	7	358.57	12	360.33	364.50	-5	3,017	-0.17%
2021/11/26	3.1	351.83	14	342.86	340.50	-11	2,913	-0.38%
2021/11/25	1	354.50	0	0.00	351.00	1	2,917	0.03%
2021/11/24	1	360.50	4	359.25	356.00	-3	2,905	-0.10%
2021/11/23	2	360.50	3	353.67	353.50	-1	2,883	-0.03%
2021/11/22	0	0.00	1	360.00	356.00	-1	2,874	-0.03%
2021/11/19	6	350.67	0	0.00	351.50	6	2,886	0.21%
2021/11/18	7	356.79	1	355.50	352.50	6	2,902	0.21%
2021/11/17	5.2	363.94	10.6	360.36	361.00	-5.4	2,905	-0.18%
2021/11/16	11.2	360.26	4	359.75	357.50	7.2	2,909	0.25%
2021/11/15	4	355.50	4	356.50	352.00	0	2,900	0.00%
2021/11/12	4	352.00	0	0.00	349.50	4	2,922	0.14%
2021/11/11	2	350.00	2.1	349.05	348.00	-0.1	2,935	0.00%
2021/11/09	0	0.00	1	348.50	349.00	-1	3,001	-0.03%
2021/11/08	9	353.17	7	350.86	347.00	2	3,013	0.07%
2021/11/04	7	354.29	3	351.83	354.00	4	2,994	0.13%
2021/11/03	0	0.00	1	359.00	358.00	-1	2,962	-0.03%
2021/11/02	2	352.00	1	345.00	346.50	1	2,937	0.03%
2021/11/01	4.1	355.91	3.1	358.24	358.50	1	2,913	0.03%
2021/10/29	3	355.00	61	354.38	357.50	-58	2,823	-2.05%
2021/10/28	14	327.96	2	331.25	325.00	12	2,515	0.48%
2021/10/27	33	315.74	12	324.87	329.00	21	2,537	0.83%
2021/10/26	1	309.50	0	0.00	305.00	1	2,596	0.04%
2021/10/25	0	0.00	6	300.33	300.00	-6	2,643	-0.23%
2021/10/22	6	304.92	0	0.00	305.00	6	2,734	0.22%
2021/10/21	2	306.50	0	0.00	300.50	2	2,778	0.07%
2021/10/20	1	303.50	0	0.00	302.00	1	2,827	0.04%
2021/10/18	1	304.50	4	305.50	300.00	-3	2,874	-0.10%
2021/10/14	10	301.45	9	299.72	298.50	1	2,925	0.03%
2021/10/13	2	304.00	4.1	300.37	295.50	-2.1	2,955	-0.07%
2021/10/12	7.1	304.23	0	0.00	305.50	7.1	2,981	0.24%
2021/10/08	0	0.00	2	307.00	305.50	-2	3,053	-0.07%
2021/10/07	7.1	309.74	5.1	311.01	311.50	2	3,154	0.06%
2021/10/06	0	0.00	10	301.45	301.00	-10	3,220	-0.31%
2021/10/05	16	296.28	6	301.50	299.50	10	3,278	0.31%
2021/10/04	1	302.50	0	0.00	297.00	1	3,320	0.03%
2021/10/01	0.1	305.00	6	305.50	303.50	-5.9	3,343	-0.18%
2021/09/30	8	307.00	5	310.20	310.00	3	3,377	0.09%
2021/09/29	1.1	300.43	1.3	304.27	301.50	-0.2	3,393	-0.01%
2021/09/28	0	0.00	1	314.50	314.50	-1	3,384	-0.03%
2021/09/24	11	319.64	0	0.00	319.50	11	3,409	0.32%
2021/09/22	0.1	320.50	0	0.00	319.50	0.1	3,575	0.00%
2021/09/17	1	323.50	0	0.00	323.50	1	3,712	0.03%
2021/09/15	0	0.00	1	316.50	316.00	-1	3,745	-0.03%
2021/09/14	0	322.00	2	321.50	320.50	-2	3,785	-0.05%
2021/09/13	5	320.61	1	319.58	319.00	4	3,835	0.10%
2021/09/10	3.1	332.27	3	331.33	334.00	0.1	3,807	0.00%
2021/09/09	10	328.05	0	0.00	327.50	10	3,861	0.26%
2021/09/08	4	328.75	0	0.00	326.50	4	3,895	0.10%
2021/09/07	3	340.33	14	349.70	339.00	-11	3,929	-0.28%
2021/09/06	2.1	355.05	26	356.13	355.00	-23.9	3,984	-0.60%
2021/09/03	2	349.75	4	350.25	351.00	-2	4,103	-0.05%
2021/09/02	0	341.00	0	0.00	340.00	0	4,294	0.00%
2021/09/01	1	343.50	4.1	338.15	344.00	-3.1	4,272	-0.07%
2021/08/31	2.1	329.50	0	0.00	330.50	2.1	4,243	0.05%
2021/08/27	1	328.02	0	0.00	325.00	1	4,231	0.02%
2021/08/26	1	328.00	0	0.00	326.00	1	4,241	0.02%
2021/08/25	0.1	324.50	0.3	327.50	328.00	-0.2	4,264	-0.01%
2021/08/23	3	316.50	4	322.50	321.00	-1	4,264	-0.02%
2021/08/20	0.1	312.00	0	0.00	310.00	0.1	4,262	0.00%
2021/08/18	1	327.00	0	0.00	328.00	1	4,304	0.02%
2021/08/16	1	321.00	1	327.37	321.00	0	4,328	0.00%
2021/08/13	1	333.00	0	0.00	331.50	1	4,375	0.02%
2021/08/12	1	343.50	1	343.01	343.50	0	4,419	0.00%
2021/08/11	0	0.00	1	335.00	335.50	-1	4,443	-0.02%
2021/08/09	3.1	342.55	2	342.00	338.00	1.1	4,528	0.02%
2021/08/06	10	348.10	0	0.00	348.50	10	4,603	0.22%
2021/08/05	3	349.00	3	350.50	350.00	0	4,629	0.00%
2021/08/04	0	0.00	1	338.00	337.00	-1	4,707	-0.02%
2021/08/03	2	336.75	1	340.00	336.50	1	4,743	0.02%
2021/08/02	1	338.00	0	0.00	338.50	1	4,717	0.02%
2021/07/30	0	0.00	1	348.50	346.00	-1	4,676	-0.02%
2021/07/29	4	342.00	0.2	344.13	347.50	3.9	4,532	0.08%
2021/07/28	5.1	345.63	21	336.62	344.50	-15.9	4,562	-0.35%
2021/07/27	2	358.00	0	0.00	356.00	2	4,648	0.04%
2021/07/26	3	363.50	1	367.00	363.00	2	4,752	0.04%
2021/07/23	2	372.75	0	0.00	370.00	2	4,753	0.04%
2021/07/22	1	371.50	0	0.00	372.50	1	4,756	0.02%
2021/07/21	1	375.03	0	0.00	376.00	1	4,725	0.02%
2021/07/20	0	0.00	3	374.00	375.00	-3	4,741	-0.06%
2021/07/19	1	381.50	0	0.00	381.50	1	4,715	0.02%
2021/07/16	2	387.75	2	390.50	390.00	0	4,728	0.00%
2021/07/15	1	396.00	1	392.50	392.50	0	4,731	0.00%
2021/07/14	1	393.00	6.1	387.23	395.00	-5.1	4,677	-0.11%
2021/07/13	2	385.25	6	385.17	381.00	-4	4,599	-0.09%
2021/07/12	0.1	374.50	3	380.69	381.00	-2.9	4,558	-0.06%
2021/07/09	1.1	367.59	0	0.00	370.00	1.1	4,501	0.02%
2021/07/08	1	371.50	11	370.73	370.00	-10	4,514	-0.22%
2021/07/07	5	368.70	5.2	369.03	371.00	-0.2	4,520	0.00%
2021/07/06	4.1	377.90	2	379.00	376.00	2.1	4,489	0.05%
2021/07/05	1.2	377.76	5	379.31	382.00	-3.9	4,512	-0.09%
2021/07/02	1	374.50	2	369.00	374.50	-1	4,491	-0.02%
2021/07/01	4	372.25	2	374.00	366.00	2	4,530	0.04%
2021/06/30	1	375.00	6	383.00	375.00	-5	4,535	-0.11%
2021/06/29	5	376.50	2.1	378.89	375.00	2.9	4,487	0.06%
2021/06/28	6	369.75	4	375.00	380.00	2	4,418	0.05%
2021/06/25	0	368.00	5	368.20	364.00	-5	4,310	-0.12%
2021/06/24	1	376.43	0	0.00	366.00	1	4,362	0.02%
2021/06/22	3	368.67	7	370.36	368.00	-4	4,348	-0.09%
2021/06/21	3	366.00	0	0.00	363.00	3	4,326	0.07%
2021/06/18	2	368.50	1	367.50	364.00	1	4,329	0.02%
2021/06/17	2	363.75	0	0.00	369.00	2	4,306	0.05%
2021/06/16	6	368.25	3.1	366.97	364.50	2.9	4,289	0.07%
2021/06/15	13	373.88	2	379.00	376.00	11	4,251	0.26%
2021/06/11	5	367.30	11	370.73	373.50	-6	4,181	-0.14%
2021/06/10	2	346.75	13	360.23	358.00	-11	4,006	-0.27%
2021/06/09	1	331.51	1	334.50	332.00	0	3,776	0.00%
2021/06/08	1	329.00	2	330.00	330.00	-1	3,876	-0.03%
2021/06/04	1	325.00	1	327.00	326.50	0	3,909	0.00%
2021/06/03	2.1	327.00	1	324.50	327.00	1.1	3,992	0.03%
2021/06/01	1	329.00	11	332.05	329.00	-10	4,099	-0.24%
2021/05/31	11	326.91	1.2	325.13	326.00	9.9	4,147	0.24%
2021/05/28	1	328.50	3	327.67	326.00	-2	4,201	-0.05%
2021/05/27	2	321.00	0	0.00	321.00	2	4,277	0.05%
2021/05/26	6.1	327.15	1	329.00	323.00	5.1	4,298	0.12%
2021/05/25	5.1	323.45	4	322.88	328.00	1.1	4,318	0.03%
2021/05/24	3	305.67	2	312.50	312.50	1	4,372	0.02%
2021/05/21	1	301.20	5	306.90	307.50	-4	4,449	-0.09%
2021/05/20	1.1	308.64	0	0.00	299.00	1.1	4,524	0.02%
2021/05/19	2	307.02	0	0.00	314.00	2	4,618	0.04%
2021/05/18	1.1	311.57	3	311.50	314.00	-2	4,656	-0.04%
2021/05/17	3	293.50	19.1	288.01	300.00	-16.1	4,788	-0.34%
2021/05/14	3.1	308.20	5.3	314.39	302.50	-2.3	4,979	-0.05%
2021/05/13	1.1	319.05	2	329.50	322.50	-0.9	5,298	-0.02%
2021/05/12	2	320.25	6	318.58	328.50	-4	5,329	-0.08%
2021/05/11	1	323.00	10	322.25	322.50	-9	5,286	-0.17%
2021/05/10	0	0.00	4.1	332.00	338.50	-4.1	5,285	-0.08%
2021/05/07	0	0.00	1	338.00	337.50	-1	5,327	-0.02%
2021/05/06	0	324.50	0	0.00	326.00	0	5,365	0.00%
2021/05/05	0.1	332.50	10	321.00	326.00	-9.9	5,423	-0.18%
2021/05/04	4	338.38	7.3	322.41	322.00	-3.3	5,473	-0.06%
2021/05/03	8.1	343.67	3	349.33	350.00	5.1	5,365	0.09%
2021/04/29	3.4	371.44	1	371.00	366.50	2.4	5,312	0.05%
2021/04/28	5	364.80	0	0.00	365.00	5	5,387	0.09%
2021/04/26	0	370.50	0	0.00	372.00	0	5,676	0.00%
2021/04/23	0	0.00	1	370.00	372.00	-1	5,735	-0.02%
2021/04/22	3	370.84	0	0.00	367.50	3	5,873	0.05%
2021/04/21	9	376.33	0	0.00	371.50	9	6,144	0.15%
2021/04/20	0	0.00	1	380.00	381.00	-1	6,408	-0.02%
2021/04/16	3	382.17	3	382.83	383.00	0	6,764	0.00%
2021/04/15	0	0.00	2	376.25	376.50	-2	6,849	-0.03%
2021/04/14	7	367.29	1	375.50	369.50	6	7,039	0.09%
2021/04/13	3.1	377.50	0	0.00	375.50	3.1	7,131	0.04%
2021/04/12	1.1	380.00	0	0.00	381.50	1.1	7,168	0.01%
2021/04/09	6.1	380.03	3	380.17	379.00	3.1	7,375	0.04%
2021/04/08	3.1	385.37	3	384.83	385.50	0.1	7,377	0.00%
2021/04/07	3.1	385.83	1	384.00	384.50	2.1	7,368	0.03%
2021/04/06	4	390.88	0	0.00	390.00	4	7,314	0.05%
2021/04/01	4	391.50	0	0.00	389.50	4	7,298	0.05%
2021/03/31	2	393.75	1.3	395.21	391.00	0.7	7,273	0.01%
2021/03/30	1	388.00	1	391.00	395.00	0	7,251	0.00%
2021/03/29	8	397.12	8	393.25	390.50	0	7,230	0.00%
2021/03/26	2	396.75	12.2	395.48	397.00	-10.2	7,177	-0.14%
2021/03/25	2	386.00	1	388.00	386.00	1	7,131	0.01%
2021/03/24	1	384.00	1	384.00	384.00	0	7,141	0.00%
2021/03/23	2	382.75	1	385.50	385.00	1	7,115	0.01%
2021/03/22	5	383.00	2	385.25	384.00	3	7,134	0.04%
2021/03/19	3	379.83	0	0.00	380.00	3	7,152	0.04%
2021/03/18	2	388.25	0	0.00	384.50	2	7,251	0.03%
2021/03/16	9	390.61	0.2	393.00	389.50	8.8	7,354	0.12%
2021/03/15	4	390.50	4	393.00	392.00	0	7,417	0.00%
2021/03/12	8.1	395.69	22	397.93	393.50	-13.9	7,427	-0.19%
2021/03/11	3.1	386.33	2.1	385.79	386.50	1	7,369	0.01%
2021/03/10	1	378.00	2	383.50	381.00	-1	7,382	-0.01%
2021/03/09	2	373.75	0	0.00	375.50	2	7,422	0.03%
2021/03/08	3	379.83	4	380.13	380.00	-1	7,506	-0.01%
2021/03/05	3	366.00	3	364.33	371.00	0	7,430	0.00%
2021/03/04	1.2	367.97	1	368.00	369.00	0.2	7,423	0.00%
2021/03/03	4	371.00	0	0.00	380.50	4	7,351	0.05%
2021/03/02	1.3	373.71	0.1	375.50	371.50	1.2	7,307	0.02%
2021/02/26	8.1	381.16	2	384.50	380.50	6.1	7,252	0.08%
2021/02/25	6	395.92	6	401.25	393.00	0	7,230	0.00%
2021/02/24	6.1	401.43	2	400.75	400.50	4.1	7,278	0.06%
2021/02/23	5	408.60	6	406.17	406.50	-1	7,217	-0.01%
2021/02/22	3.1	406.67	9.2	410.40	413.50	-6.1	7,196	-0.09%
2021/02/19	8.1	390.27	5	394.10	398.00	3.1	7,124	0.04%
2021/02/18	9.1	380.40	2	378.50	381.00	7.1	7,100	0.10%
2021/02/17	6.1	381.60	11	383.18	379.50	-4.9	7,226	-0.07%
2021/02/05	21.2	376.75	4	372.88	370.50	17.2	7,066	0.24%
2021/02/04	27.2	389.33	8.1	387.12	388.00	19.1	6,827	0.28%
2021/02/03	7	431.71	5	428.80	425.50	2	6,458	0.03%
2021/02/02	2.2	433.86	1	434.50	434.50	1.2	6,391	0.02%
2021/02/01	7.1	416.03	6	418.17	420.50	1.1	6,381	0.02%
2021/01/29	2.1	419.79	1	427.50	414.00	1.1	6,363	0.02%
2021/01/28	3.1	421.01	3	422.50	418.00	0.1	6,359	0.00%
2021/01/27	7	435.14	6	436.25	435.00	1	6,321	0.02%
2021/01/26	4.3	446.09	2	446.00	435.00	2.3	6,263	0.04%
2021/01/25	5.1	458.38	9	459.06	451.00	-3.9	6,183	-0.06%
2021/01/22	8	459.50	9	458.17	457.50	-1	6,156	-0.02%
2021/01/21	11.1	454.10	14	458.89	458.00	-3	6,176	-0.05%
2021/01/20	13.2	456.94	12	453.29	446.00	1.2	6,149	0.02%
2021/01/19	12	430.13	9	436.28	445.00	3	5,938	0.05%
2021/01/18	4	422.63	0	0.00	424.50	4	5,865	0.07%
2021/01/15	10.2	423.25	12	422.83	419.50	-1.8	5,817	-0.03%
2021/01/14	24	434.71	10.1	441.09	424.00	13.9	5,717	0.24%
2021/01/13	5	412.50	9.1	406.64	423.50	-4.1	5,467	-0.08%
2021/01/12	11	387.73	9	387.83	385.00	2	5,281	0.04%
2021/01/11	7	387.14	10	386.59	394.00	-3	5,196	-0.06%
2021/01/08	5.1	355.35	4	358.88	363.00	1.1	4,960	0.02%
2021/01/07	14.1	355.34	6	354.58	355.00	8.1	4,890	0.17%
2021/01/06	5.1	378.68	5	377.59	371.00	0.1	4,831	0.00%
2021/01/05	3	366.83	1	369.06	369.00	2	4,874	0.04%
2021/01/04	5.1	369.63	8	360.13	364.50	-2.9	5,050	-0.06%
2020/12/31	3	348.83	1	349.00	346.00	2	4,850	0.04%
2020/12/28	0	346.00	2	345.50	344.50	-2	4,809	-0.04%
2020/12/21	0	0.00	2	347.50	348.00	-2	4,870	-0.04%
2020/12/18	0	0.00	1	341.50	343.00	-1	4,866	-0.02%
2020/12/17	1	342.50	0	0.00	341.50	1	4,892	0.02%
2020/12/16	0	0.00	1	344.50	346.00	-1	4,918	-0.02%
2020/12/15	2	336.00	2.1	337.76	340.50	-0.1	4,891	0.00%
2020/12/14	4	346.25	1	348.00	337.50	3	4,897	0.06%
2020/12/11	3.1	348.86	4	338.63	339.00	-1	4,832	-0.02%
2020/12/10	2	349.02	5	350.20	350.00	-3	4,778	-0.06%
2020/12/09	0.2	357.50	3	355.67	358.00	-2.8	4,798	-0.06%
2020/12/07	4	344.25	12	339.63	340.00	-8	4,827	-0.17%
2020/12/04	4	347.75	4	347.50	347.50	0	4,786	0.00%
2020/12/03	2	348.75	10	347.10	350.00	-8	4,756	-0.17%
2020/12/02	115	345.18	113	346.50	347.00	2	4,735	0.04%	大買/大賣/
2020/12/01	2	335.25	3	333.67	336.50	-1	4,650	-0.02%
2020/11/30	1	337.49	6	337.00	335.00	-5	4,699	-0.11%
2020/11/27	0	0.00	1	333.00	333.00	-1	4,671	-0.02%
2020/11/25	4	334.13	2	329.00	329.00	2	4,728	0.04%
2020/11/24	0	0.00	4	331.88	337.00	-4	4,750	-0.08%
2020/11/23	8	344.13	7	338.14	334.50	1	4,819	0.02%
2020/11/20	2	337.00	2	336.75	338.00	0	4,863	0.00%
2020/11/19	2	337.75	3.1	333.73	336.00	-1.1	4,921	-0.02%
2020/11/18	1.3	334.65	2	332.75	334.50	-0.7	4,929	-0.01%
2020/11/17	10	335.90	9	337.44	327.00	1	4,936	0.02%
2020/11/16	12.2	328.55	21	332.52	332.00	-8.8	5,054	-0.17%
2020/11/12	1	320.50	1	315.00	314.00	0	5,113	0.00%
2020/11/11	1	318.50	1	317.50	318.50	0	5,115	0.00%
2020/11/10	6	316.83	0	0.00	315.00	6	5,088	0.12%
2020/11/09	1	323.00	3	319.67	321.00	-2	5,127	-0.04%
2020/11/06	0	0.00	1	319.00	314.00	-1	5,152	-0.02%
2020/11/05	0	0.00	8	315.13	316.00	-8	5,164	-0.15%
2020/11/04	2	308.75	3	306.33	310.00	-1	5,164	-0.02%
2020/11/03	2	304.75	0	0.00	306.00	2	5,201	0.04%
2020/11/02	6	302.08	0	0.00	302.50	6	5,250	0.11%
2020/10/30	1	311.00	2	309.25	311.00	-1	5,242	-0.02%
2020/10/29	12	309.33	1	309.50	309.50	11	5,309	0.21%
2020/10/28	19	314.74	14	318.93	319.50	5	5,415	0.09%
2020/10/27	11	313.91	2	309.50	314.50	9	5,412	0.17%
2020/10/26	6	313.08	1	312.50	310.50	5	5,480	0.09%
2020/10/23	1	313.50	0	0.00	312.00	1	5,715	0.02%
2020/10/21	1	316.50	12	316.79	314.50	-11	5,982	-0.18%
2020/10/20	5	315.60	7	317.07	315.50	-2	6,028	-0.03%
2020/10/19	1	308.00	1	310.00	310.00	0	5,975	0.00%
2020/10/16	2	309.00	1	312.50	309.00	1	5,999	0.02%
2020/10/15	2	312.50	0	0.00	313.50	2	6,078	0.03%
2020/10/14	2	315.25	4	316.13	314.50	-2	6,227	-0.03%
2020/10/13	15.1	316.87	9	314.78	317.50	6.1	6,344	0.10%
2020/10/12	69	304.98	92	303.93	310.00	-23	6,226	-0.37%
2020/10/08	1	287.50	4	290.88	289.50	-3	6,091	-0.05%
2020/10/07	0	0.00	1	288.00	285.00	-1	6,154	-0.02%
2020/10/06	3	291.17	2	291.25	288.50	1	6,195	0.02%
2020/10/05	0	0.00	1	290.00	288.50	-1	6,318	-0.02%
2020/09/30	2	288.75	1	286.50	286.50	1	6,498	0.02%
2020/09/29	1	286.00	3	287.17	288.50	-2	6,728	-0.03%
2020/09/28	2	280.75	3	283.83	284.00	-1	6,934	-0.01%
2020/09/25	1	288.50	0	0.00	278.00	1	7,068	0.01%
2020/09/24	4	288.63	1	287.00	287.00	3	7,096	0.04%
2020/09/22	0	0.00	1	298.50	292.50	-1	7,152	-0.01%
2020/09/21	0	0.00	1	305.00	299.00	-1	7,186	-0.01%
2020/09/18	0	0.00	2	302.25	302.50	-2	7,237	-0.03%
2020/09/17	6	302.50	4	303.88	299.50	2	7,280	0.03%
2020/09/16	1	304.00	3	303.33	303.00	-2	7,335	-0.03%
2020/09/15	4	301.00	2	299.00	298.50	2	7,428	0.03%
2020/09/14	22	297.91	5	298.90	297.00	17	7,570	0.22%
2020/09/11	4	293.75	5	293.30	295.00	-1	7,641	-0.01%
2020/09/10	3	292.67	6	292.58	289.50	-3	7,673	-0.04%
2020/09/09	2	282.50	2	287.50	287.50	0	7,761	0.00%
2020/09/08	1	286.50	1	286.50	287.00	0	7,911	0.00%
2020/09/07	7	293.79	6	288.17	285.50	1	8,049	0.01%
2020/09/04	1	291.50	7	290.57	292.00	-6	8,172	-0.07%
2020/09/03	15	288.87	1	287.50	287.50	14	8,358	0.17%
2020/09/02	2	288.75	1	290.50	291.00	1	8,352	0.01%
2020/09/01	2	289.00	1	289.00	288.50	1	8,549	0.01%
2020/08/31	3	289.33	4	292.00	286.00	-1	8,586	-0.01%
2020/08/28	2	290.50	0	0.00	291.00	2	8,624	0.02%
2020/08/27	3	293.50	7	294.36	296.00	-4	8,689	-0.05%
2020/08/26	3	287.67	10	288.40	290.50	-7	8,739	-0.08%
2020/08/25	4	274.63	4	278.88	280.00	0	8,704	0.00%
2020/08/24	1	269.50	8	270.94	275.00	-7	8,806	-0.08%
2020/08/21	8	264.75	3	264.33	266.00	5	8,783	0.06%
2020/08/20	18	261.19	10	260.20	260.00	8	8,803	0.09%
2020/08/19	2	287.75	5	285.60	281.50	-3	8,640	-0.03%
2020/08/18	5	285.20	12	287.29	284.50	-7	8,670	-0.08%
2020/08/17	0	0.00	1	301.50	300.50	-1	8,682	-0.01%
2020/08/14	1	297.50	3	302.33	303.00	-2	8,791	-0.02%
2020/08/13	1	299.00	4	300.63	299.50	-3	8,922	-0.03%
2020/08/12	1	302.00	3	300.67	303.00	-2	9,009	-0.02%
2020/08/11	2	297.25	2	298.00	294.00	0	9,200	0.00%
2020/08/10	1	297.50	5	294.00	298.00	-4	9,239	-0.04%
2020/08/07	5	304.00	4	302.75	303.50	1	9,257	0.01%
2020/08/06	3	303.17	3	304.33	302.50	0	9,324	0.00%
2020/08/05	7	303.64	3	303.00	304.50	4	9,388	0.04%
2020/08/04	5	304.60	6	303.50	302.00	-1	9,594	-0.01%
2020/08/03	25	305.98	5	305.30	299.00	20	9,723	0.21%
2020/07/31	9	316.72	2	319.50	317.00	7	9,641	0.07%
2020/07/30	2	321.25	1	325.00	322.00	1	9,631	0.01%
2020/07/29	25	322.40	7	323.50	318.50	18	9,633	0.19%
2020/07/28	11	347.05	15	338.03	334.00	-4	9,465	-0.04%
2020/07/27	18	332.94	17	332.88	339.00	1	9,463	0.01%
2020/07/24	7	324.50	12	326.54	321.00	-5	9,566	-0.05%
2020/07/23	10	321.45	0	0.00	326.00	10	9,641	0.10%
2020/07/22	8	325.69	11	326.18	327.00	-3	9,728	-0.03%
2020/07/21	4	324.25	19	326.68	330.50	-15	9,809	-0.15%
2020/07/20	17	320.21	2	334.00	317.50	15	9,774	0.15%
2020/07/17	6	327.08	17	328.32	331.00	-11	9,753	-0.11%
2020/07/16	2	317.25	2	317.50	315.00	0	9,581	0.00%
2020/07/15	6	314.58	2	316.75	311.50	4	9,571	0.04%
2020/07/14	4	319.25	9	319.89	321.50	-5	9,645	-0.05%
2020/07/13	2	318.50	2	317.50	319.00	0	9,632	0.00%
2020/07/10	6	314.92	2	317.50	311.50	4	9,654	0.04%
2020/07/09	5	329.90	11	331.09	326.00	-6	9,583	-0.06%
2020/07/08	28	319.82	24	320.25	326.00	4	9,438	0.04%
2020/07/07	13	308.73	16	310.34	306.00	-3	9,258	-0.03%
2020/07/06	3	301.33	11	303.18	306.00	-8	9,098	-0.09%
2020/07/03	4	293.13	19	295.24	293.00	-15	9,016	-0.17%
2020/07/02	9	293.11	7	292.57	292.00	2	9,058	0.02%
2020/07/01	3	293.67	9	291.94	292.50	-6	9,165	-0.07%
2020/06/30	5	299.10	4	299.00	299.00	1	9,209	0.01%
2020/06/29	13	292.38	0	0.00	291.00	13	9,242	0.14%
2020/06/24	4	300.25	1	297.50	295.00	3	9,271	0.03%
2020/06/23	21	303.74	4	298.75	299.00	17	9,363	0.18%
2020/06/22	6	305.17	16	305.38	305.00	-10	9,378	-0.11%
2020/06/19	2	296.25	15	298.87	297.00	-13	9,436	-0.14%
2020/06/18	4	292.50	5	293.70	291.50	-1	9,362	-0.01%
2020/06/17	1	293.00	3	295.50	293.50	-2	9,370	-0.02%
2020/06/16	26	296.02	50	293.31	296.50	-24	9,445	-0.25%
2020/06/15	39	292.92	38	289.38	283.00	1	9,512	0.01%
2020/06/12	5	289.00	2	285.25	289.00	3	9,518	0.03%
2020/06/11	13	289.65	24	291.29	288.50	-11	9,579	-0.11%
2020/06/10	22	290.61	39	291.59	294.50	-17	9,617	-0.18%
2020/06/09	1	285.50	4	282.63	282.00	-3	9,584	-0.03%
2020/06/08	25	284.84	24	286.23	282.00	1	9,739	0.01%
2020/06/05	9	279.00	22	278.02	278.00	-13	9,588	-0.14%
2020/06/04	3	277.00	4	276.25	278.00	-1	9,615	-0.01%
2020/06/03	7	279.36	14	277.00	277.00	-7	9,657	-0.07%
2020/06/02	13	270.54	17	271.88	272.50	-4	9,590	-0.04%
2020/06/01	3	260.00	3	263.50	264.00	0	9,515	0.00%
2020/05/29	14	253.21	20	253.85	257.00	-6	9,450	-0.06%
2020/05/28	4	248.00	10	247.10	247.00	-6	9,314	-0.06%
2020/05/27	7	248.14	3	247.83	247.00	4	9,339	0.04%
2020/05/26	14	246.57	16	244.94	244.00	-2	9,312	-0.02%
2020/05/25	5	246.30	7	247.64	250.00	-2	9,277	-0.02%
2020/05/22	194	235.49	186	235.05	239.50	8	9,252	0.09%	大買/大賣/
2020/05/21	7	250.36	0	0.00	251.00	7	9,151	0.08%
2020/05/20	9	246.56	9	245.72	246.00	0	9,136	0.00%
2020/05/19	13	250.19	13	251.69	252.00	0	9,144	0.00%
2020/05/18	22	252.30	12	252.96	248.00	10	9,138	0.11%
2020/05/15	2	270.75	0	0.00	268.50	2	9,067	0.02%
2020/05/14	9	268.67	3	268.83	267.00	6	9,246	0.06%
2020/05/13	28	269.80	24	271.58	272.50	4	9,401	0.04%
2020/05/12	17	278.24	21	277.43	274.50	-4	9,597	-0.04%
2020/05/11	3	284.67	11	289.82	282.50	-8	9,749	-0.08%
2020/05/08	14	282.29	30	280.02	281.50	-16	9,658	-0.17%
2020/05/07	11	266.23	11	268.50	272.50	0	9,485	0.00%
2020/05/06	3	264.67	2	263.00	262.50	1	9,424	0.01%
2020/05/05	44	265.02	45	262.72	262.50	-1	9,461	-0.01%
2020/05/04	3	263.83	3	262.17	264.00	0	9,599	0.00%
2020/04/30	28	268.52	40	268.55	269.00	-12	9,591	-0.13%
2020/04/29	53	253.31	52	259.16	261.50	1	9,507	0.01%
2020/04/28	43	246.33	38	246.80	247.00	5	9,371	0.05%
2020/04/27	40	251.05	51	251.56	251.50	-11	9,332	-0.12%
2020/04/24	7	252.29	7	254.29	251.00	0	9,223	0.00%
2020/04/23	2	261.75	2	261.25	260.00	0	9,121	0.00%
2020/04/22	51	257.85	36	259.06	259.00	15	9,150	0.16%
2020/04/21	154	269.12	156	269.59	265.50	-2	9,047	-0.02%	大買/大賣/
2020/04/20	22	268.84	20	272.50	274.00	2	9,040	0.02%
2020/04/17	13	277.27	9	275.61	274.00	4	9,030	0.04%
2020/04/16	45	268.10	45	270.07	270.00	0	8,957	0.00%
2020/04/15	1	274.50	1	274.50	272.00	0	8,998	0.00%
2020/04/14	7	269.14	7	270.00	273.00	0	9,145	0.00%
2020/04/13	8	263.13	5	263.40	263.00	3	9,200	0.03%
2020/04/10	3	269.00	3	268.50	268.50	0	9,301	0.00%
2020/04/09	8	273.44	2	270.00	269.00	6	9,423	0.06%
2020/04/08	6	278.42	13	277.62	275.00	-7	9,461	-0.07%
2020/04/07	8	283.69	5	281.50	278.00	3	9,453	0.03%
2020/04/06	4	273.75	9	268.89	278.00	-5	9,400	-0.05%
2020/04/01	2	263.75	6	262.50	262.00	-4	9,386	-0.04%
2020/03/31	2	263.75	2	262.75	263.50	0	9,358	0.00%
2020/03/30	3	252.50	2	254.50	260.50	1	9,283	0.01%
2020/03/27	118	259.11	116	259.66	254.50	2	9,259	0.02%	大買/大賣/
2020/03/26	12	254.50	12	253.75	256.00	0	9,139	0.00%
2020/03/25	6	255.33	6	255.42	256.50	0	9,217	0.00%
2020/03/24	5	241.30	11	242.32	242.50	-6	9,130	-0.07%
2020/03/23	14	213.29	20	217.65	222.50	-6	9,079	-0.07%
2020/03/20	17	213.32	8	209.13	215.00	9	9,071	0.10%
2020/03/19	3	201.83	18	204.31	195.50	-15	8,953	-0.17%
2020/03/18	13	222.31	22	220.75	217.00	-9	8,882	-0.10%
2020/03/17	18	231.42	5	226.90	219.00	13	8,936	0.15%
2020/03/16	10	242.40	7	244.36	236.00	3	8,824	0.03%
2020/03/13	12	228.00	10	230.20	249.50	2	8,770	0.02%
2020/03/12	8	247.56	10	242.00	238.00	-2	8,578	-0.02%
2020/03/11	3	271.00	2	264.25	264.00	1	8,451	0.01%
2020/03/10	5	270.80	3	271.00	273.50	2	8,562	0.02%
2020/03/09	3	278.67	1	282.50	274.50	2	8,710	0.02%
2020/03/06	4	287.38	6	287.92	288.50	-2	8,735	-0.02%
2020/03/05	5	287.00	9	288.33	290.00	-4	8,898	-0.04%
2020/03/04	2	279.75	1	278.50	279.50	1	8,940	0.01%
2020/03/03	3	280.00	3	277.83	277.50	0	8,979	0.00%
2020/03/02	4	268.13	5	269.60	272.50	-1	8,958	-0.01%
2020/02/27	5	278.60	5	281.60	273.50	0	8,954	0.00%
2020/02/26	3	282.83	3	283.83	284.00	0	8,910	0.00%
2020/02/25	7	285.21	7	285.00	286.50	0	8,915	0.00%
2020/02/24	8	280.56	0	0.00	285.50	8	8,919	0.09%
2020/02/21	33	285.70	33	283.30	283.00	0	8,925	0.00%
2020/02/20	7	287.86	14	287.25	289.50	-7	8,875	-0.08%
2020/02/19	8	280.63	2	284.00	280.50	6	8,745	0.07%
2020/02/18	57	289.54	35	280.66	280.00	22	8,692	0.25%
2020/02/17	59	294.05	23	293.17	291.00	36	8,523	0.42%
2020/02/14	49	309.04	31	307.06	307.00	18	8,304	0.22%
2020/02/13	11	318.32	16	317.16	315.50	-5	8,115	-0.06%
2020/02/12	5	306.60	2	310.25	316.00	3	7,839	0.04%
2020/02/11	2	300.50	11	300.41	302.00	-9	7,658	-0.12%
2020/02/10	2	289.25	3	289.00	290.50	-1	7,652	-0.01%
2020/02/07	3	296.50	20	294.13	293.50	-17	7,716	-0.22%
2020/02/06	7	293.86	7.2	293.75	295.00	-0.2	7,813	0.00%
2020/02/05	6	291.42	34	289.57	292.50	-28	7,736	-0.36%
2020/02/04	6	274.75	5	275.50	275.00	1	7,620	0.01%
2020/02/03	11.1	269.16	7	270.57	270.50	4.1	7,671	0.05%
2020/01/31	0.1	282.00	4	281.38	282.00	-3.9	7,660	-0.05%
2020/01/30	9	274.94	6	274.83	275.50	3	7,732	0.04%
2020/01/20	0	0.00	10	286.40	286.00	-10	7,977	-0.13%
2020/01/17	1	285.50	5	283.10	285.50	-4	8,044	-0.05%
2020/01/16	11	282.50	7	280.57	284.50	4	8,130	0.05%
2020/01/15	3	291.50	9	290.44	288.00	-6	8,123	-0.07%
2020/01/14	19	289.95	12	287.38	288.00	7	8,121	0.09%
2020/01/13	6	285.42	0	0.00	285.00	6	8,103	0.07%
2020/01/10	9	283.94	6	282.00	286.50	3	8,123	0.04%
2020/01/09	5	281.40	9	281.33	284.50	-4	8,179	-0.05%
2020/01/08	40	279.23	32	276.28	275.00	8	8,426	0.09%
2020/01/07	7	287.14	4	286.63	288.00	3	8,359	0.04%
2020/01/06	52	287.82	42	285.12	285.00	10	8,408	0.12%
2020/01/03	4	296.88	1	295.00	295.00	3	8,387	0.04%
2020/01/02	1	302.00	5	303.30	305.00	-4	8,316	-0.05%
2019/12/31	2	294.00	3	296.50	294.00	-1	8,276	-0.01%
2019/12/30	1	299.00	1	298.00	297.50	0	8,278	0.00%
2019/12/27	14	303.86	2	305.00	298.50	12	8,317	0.14%
2019/12/26	26	297.44	27	298.54	300.00	-1	8,232	-0.01%
2019/12/25	1	294.00	6	294.67	295.00	-5	8,188	-0.06%
2019/12/24	8	292.75	1	294.00	293.50	7	8,252	0.08%
2019/12/23	10	286.25	4	287.25	288.00	6	8,281	0.07%
2019/12/20	22	285.73	12	283.08	283.00	10	8,319	0.12%
2019/12/19	15	294.57	11	291.73	291.50	4	8,349	0.05%
2019/12/18	4	299.38	31	299.71	301.00	-27	8,266	-0.33%
2019/12/17	22	303.39	26	300.75	300.50	-4	8,325	-0.05%
2019/12/16	27	296.02	27	296.50	295.50	0	8,315	0.00%
2019/12/13	6	299.75	3	301.00	296.00	3	8,740	0.03%
2019/12/12	20	297.10	26	295.83	298.00	-6	8,808	-0.07%
2019/12/11	23	283.63	22	285.59	286.00	1	8,621	0.01%
2019/12/10	52	285.34	40	285.00	285.00	12	8,648	0.14%
2019/12/09	2	293.50	0	0.00	294.50	2	8,555	0.02%
2019/12/06	5	294.60	0	0.00	290.00	5	8,608	0.06%
2019/12/05	2	293.00	17	288.97	292.00	-15	8,593	-0.17%
2019/12/04	56	284.43	25	282.00	282.00	31	8,496	0.36%
2019/12/03	16	292.69	15	293.67	291.00	1	8,496	0.01%
2019/12/02	35	287.07	27	295.69	298.00	8	8,433	0.09%
2019/11/29	12	300.88	7	305.29	302.50	5	8,333	0.06%
2019/11/28	42	308.12	14	306.04	306.00	28	8,233	0.34%
2019/11/27	1	312.50	2	315.00	315.00	-1	8,196	-0.01%
2019/11/26	1	313.00	1	311.50	311.50	0	8,258	0.00%
2019/11/25	1	306.00	2	309.50	306.50	-1	8,364	-0.01%
2019/11/22	2	309.00	1	313.50	305.50	1	8,450	0.01%
2019/11/21	9	305.83	9	309.33	314.50	0	8,476	0.00%
2019/11/20	2	315.00	1	308.62	308.50	1	8,492	0.01%
2019/11/19	2	320.75	0	0.00	325.00	2	8,573	0.02%
2019/11/18	2	323.50	3	325.17	324.00	-1	8,600	-0.01%
2019/11/15	2	326.50	3	322.50	321.00	-1	8,751	-0.01%
2019/11/14	3	314.67	7	315.71	318.00	-4	8,767	-0.05%
2019/11/13	0	0.00	7	314.07	316.00	-7	8,857	-0.08%
2019/11/12	8	308.25	4	307.88	310.00	4	8,971	0.04%
2019/11/11	7	305.29	9	306.11	305.00	-2	9,139	-0.02%
2019/11/08	14	308.21	15	309.57	312.50	-1	9,242	-0.01%
2019/11/07	36	312.15	20	309.93	307.00	16	9,307	0.17%
2019/11/06	15	326.23	7	327.86	323.00	8	9,373	0.09%
2019/11/05	31	334.08	43	334.31	335.50	-12	9,407	-0.13%
2019/11/04	25	324.70	24	325.50	323.50	1	9,536	0.01%
2019/11/01	21	320.43	16	321.44	324.50	5	9,647	0.05%
2019/10/31	25	325.04	13	323.77	318.00	12	9,814	0.12%
2019/10/30	14	328.11	5	329.40	333.00	9	9,822	0.09%
2019/10/29	66	330.11	57	330.42	330.00	9	9,969	0.09%
2019/10/28	20	338.25	17	336.65	343.50	3	10,054	0.03%
2019/10/25	6	317.17	3	318.17	315.00	3	9,834	0.03%
2019/10/24	12	313.71	10	315.90	320.00	2	9,891	0.02%
2019/10/23	4	308.25	7	312.36	313.00	-3	9,982	-0.03%
2019/10/22	2	306.00	5	308.20	305.50	-3	10,155	-0.03%
2019/10/21	5	304.80	1	305.00	302.50	4	10,384	0.04%
2019/10/18	8	310.88	3	307.00	307.00	5	10,715	0.05%
2019/10/17	111	309.92	110	309.83	314.50	1	10,907	0.01%	大買/大賣/
2019/10/16	30	306.80	38	308.96	306.00	-8	10,850	-0.07%
2019/10/15	5	297.90	34	295.59	299.00	-29	10,647	-0.27%
2019/10/14	7	296.14	74	295.14	294.00	-67	10,584	-0.63%
2019/10/09	34	285.29	102	286.43	284.50	-68	10,522	-0.65%	大賣/
2019/10/08	61	291.84	53	285.94	285.00	8	10,511	0.08%
2019/10/07	8	287.38	29	286.10	290.50	-21	10,610	-0.20%
2019/10/04	32	287.13	27	284.35	284.00	5	10,666	0.05%
2019/10/03	134	282.99	32	284.78	287.00	102	10,718	0.95%	大買/鉅額交易
2019/10/02	4	283.00	0	0.00	282.00	4	10,728	0.04%
2019/10/01	5	279.70	14	279.79	279.00	-9	10,883	-0.08%
2019/09/27	3	278.00	5	280.60	278.50	-2	11,085	-0.02%
2019/09/26	4	288.63	4	289.75	284.00	0	11,160	0.00%
2019/09/25	44	284.98	58	285.36	289.00	-14	11,294	-0.12%
2019/09/24	27	292.54	24	295.69	285.00	3	11,350	0.03%
2019/09/23	13	290.85	27	291.61	292.50	-14	11,256	-0.12%
2019/09/20	15	287.73	27	290.07	291.50	-12	11,284	-0.11%
2019/09/19	28	290.48	16	289.69	289.50	12	11,245	0.11%
2019/09/18	139	293.49	161	291.42	290.50	-22	11,228	-0.20%	大買/大賣/
2019/09/17	9	273.00	30	271.22	274.00	-21	10,850	-0.19%
2019/09/16	23	262.22	21	263.90	264.00	2	10,820	0.02%
2019/09/12	6	267.50	3	268.50	265.50	3	10,913	0.03%
2019/09/11	4	264.88	15	262.03	265.00	-11	11,178	-0.10%
2019/09/10	68	261.00	69	258.10	257.50	-1	11,418	-0.01%
2019/09/09	35	267.33	33	264.77	264.50	2	11,531	0.02%
2019/09/06	57	270.66	54	266.44	266.00	3	11,785	0.03%
2019/09/05	70	273.86	68	270.57	269.00	2	11,818	0.02%
2019/09/04	7	266.64	21	268.29	269.50	-14	11,793	-0.12%
2019/09/03	35	264.29	31	265.16	262.00	4	11,966	0.03%
2019/09/02	22	257.70	22	261.34	262.00	0	12,073	0.00%
2019/08/30	1	262.00	4	261.38	260.50	-3	12,209	-0.02%
2019/08/29	1	258.50	11	256.82	259.00	-10	12,400	-0.08%
2019/08/28	83	256.54	50	253.00	253.00	33	12,711	0.26%
2019/08/27	64	263.98	43	259.37	259.00	21	12,796	0.16%
2019/08/26	34	260.31	44	263.51	264.50	-10	12,990	-0.08%
2019/08/23	35	263.10	43	266.19	269.00	-8	13,110	-0.06%
2019/08/22	136	273.17	91	268.53	266.00	45	13,276	0.34%	大買/
2019/08/21	34	268.66	37	270.69	274.50	-3	13,266	-0.02%
2019/08/20	13	271.00	16	272.38	268.50	-3	13,378	-0.02%
2019/08/19	59	269.81	67	268.96	270.00	-8	13,476	-0.06%
2019/08/16	65	263.31	57	264.22	262.50	8	13,655	0.06%
2019/08/15	377	260.26	374	261.43	259.50	3	14,022	0.02%	大買/大賣/
2019/08/14	84	269.57	143	266.69	265.50	-59	14,290	-0.41%	大賣/
2019/08/13	80	264.81	74	261.33	260.50	6	14,414	0.04%
2019/08/12	66	271.73	69	266.11	265.50	-3	14,829	-0.02%
2019/08/08	44	268.47	71	272.45	274.00	-27	14,978	-0.18%
2019/08/07	33	264.82	48	264.11	262.00	-15	14,928	-0.10%
2019/08/06	205	258.36	235	258.67	263.50	-30	14,924	-0.20%	大買/大賣/
2019/08/05	2	252.25	4	254.38	250.00	-2	14,769	-0.01%
2019/08/02	65	258.05	93	254.49	251.00	-28	14,735	-0.19%
2019/08/01	7	266.43	11	268.95	268.00	-4	14,604	-0.03%
2019/07/31	38	266.14	36	267.86	268.00	2	14,598	0.01%
2019/07/30	43	267.20	143	265.38	272.00	-100	14,394	-0.69%	大賣/
2019/07/29	46	272.00	44	266.25	266.00	2	14,304	0.01%
2019/07/26	8	271.31	9	271.94	275.00	-1	14,248	-0.01%
2019/07/25	23	273.39	4	272.38	272.50	19	14,173	0.13%
2019/07/24	21	270.10	16	271.34	276.00	5	14,131	0.04%
2019/07/23	21	264.38	19	264.71	262.50	2	14,172	0.01%
2019/07/22	38	249.47	52	250.53	260.00	-14	14,277	-0.10%
2019/07/19	7	235.64	10	235.70	236.50	-3	13,962	-0.02%
2019/07/18	6	226.08	1	227.00	227.00	5	13,819	0.04%
2019/07/17	5	226.80	17	227.06	227.00	-12	13,893	-0.09%
2019/07/16	8	223.00	4	223.25	224.00	4	13,923	0.03%
2019/07/15	0	0.00	4	222.75	221.50	-4	14,157	-0.03%
2019/07/12	2	219.75	0	0.00	220.00	2	14,556	0.01%
2019/07/11	8	225.19	15	226.40	223.50	-7	14,620	-0.05%
2019/07/10	7	221.14	9	221.00	222.00	-2	14,533	-0.01%
2019/07/09	2	219.00	8	219.06	222.00	-6	14,529	-0.04%
2019/07/08	14	213.57	14	215.61	218.00	0	14,503	0.00%
2019/07/05	10	219.65	9	217.94	216.50	1	14,567	0.01%
2019/07/04	15	223.40	92	221.61	221.00	-77	14,438	-0.53%
2019/07/03	13	214.27	5	213.80	217.00	8	14,300	0.06%
2019/07/02	4	215.75	13	216.27	218.00	-9	14,320	-0.06%
2019/07/01	0	0.00	9	212.72	213.00	-9	14,185	-0.06%
2019/06/28	4	201.88	6	201.75	199.00	-2	14,232	-0.01%
2019/06/27	6	200.08	5	200.50	197.00	1	14,323	0.01%
2019/06/26	4	197.63	5	201.10	195.50	-1	14,513	-0.01%
2019/06/25	24	199.10	24	199.23	198.50	0	14,654	0.00%
2019/06/24	67	195.03	63	196.37	198.50	4	14,845	0.03%
2019/06/21	20	199.90	19	198.61	197.00	1	14,913	0.01%
2019/06/20	20	199.80	13	200.23	200.50	7	14,858	0.05%
2019/06/19	27	196.39	32	198.05	200.00	-5	14,992	-0.03%
2019/06/18	34	183.82	53	186.15	187.50	-19	14,709	-0.13%
2019/06/17	20	176.20	47	181.28	183.50	-27	14,636	-0.18%
2019/06/14	100	182.72	49	178.79	176.50	51	14,765	0.35%
2019/06/13	23	184.93	30	186.63	188.50	-7	14,969	-0.05%
2019/06/12	80	185.98	40	186.79	187.00	40	15,425	0.26%
2019/06/11	27	182.59	32	185.98	187.00	-5	15,519	-0.03%
2019/06/10	27	174.43	25	180.76	180.50	2	15,322	0.01%
2019/06/06	15	173.33	15	170.50	169.50	0	15,190	0.00%
2019/06/05	6	182.67	11	182.91	175.50	-5	15,103	-0.03%
2019/06/04	116	180.07	112	179.32	178.00	4	15,102	0.03%	大買/大賣/
2019/06/03	15	174.00	14	174.50	176.00	1	14,898	0.01%
2019/05/31	115	169.96	122	170.61	174.50	-7	14,748	-0.05%	大買/大賣/
2019/05/30	20	165.15	18.2	165.18	164.50	1.8	14,567	0.01%
2019/05/29	16	156.31	23	158.48	163.50	-7	14,555	-0.05%
2019/05/28	6	159.00	4	160.63	159.00	2	14,412	0.01%
2019/05/27	19	160.50	13	159.23	157.50	6	14,533	0.04%
2019/05/24	15	164.83	16	165.69	160.50	-1	14,667	-0.01%
2019/05/23	8	161.63	29	161.81	167.00	-21	14,503	-0.14%
2019/05/22	24	166.79	24	167.94	163.50	0	14,386	0.00%
2019/05/21	42	158.81	32	159.63	160.00	10	14,157	0.07%
2019/05/20	33	164.33	31	164.53	168.50	2	14,024	0.01%
2019/05/17	84	173.08	75	168.97	165.00	9	13,853	0.06%
2019/05/16	42	192.33	33	185.94	181.00	9	13,720	0.07%
2019/05/15	21	197.40	42	198.58	200.50	-21	13,730	-0.15%
2019/05/14	32	189.67	25	190.00	194.00	7	13,889	0.05%
2019/05/13	205	194.65	206	195.62	193.00	-1	14,082	-0.01%	大買/大賣/
2019/05/10	55	201.35	44	201.06	204.50	11	14,213	0.08%
2019/05/09	58	200.27	20	203.40	200.00	38	14,204	0.27%
2019/05/08	36	202.51	33	203.33	206.00	3	14,171	0.02%
2019/05/07	10	204.55	16	204.91	203.50	-6	14,258	-0.04%
2019/05/06	139	201.21	115	202.10	201.00	24	14,669	0.16%	大買/大賣/
2019/05/03	42	210.95	35	211.13	213.00	7	14,718	0.05%
2019/05/02	24	207.75	19	206.45	208.00	5	14,752	0.03%
2019/04/30	29	204.59	39	202.85	207.00	-10	14,893	-0.07%
2019/04/29	53	196.42	71	196.06	204.00	-18	15,028	-0.12%
2019/04/26	56	210.96	21	211.67	207.00	35	14,775	0.24%
2019/04/25	5	225.40	9	226.22	229.50	-4	14,433	-0.03%
2019/04/24	21	227.79	33	228.70	227.00	-12	14,532	-0.08%
2019/04/23	17	224.79	23	225.46	229.50	-6	14,473	-0.04%
2019/04/22	41	221.93	55	221.49	225.50	-14	14,383	-0.10%
2019/04/19	70	221.66	33	221.48	220.00	37	14,337	0.26%
2019/04/18	32	233.50	32	233.33	229.00	0	14,102	0.00%
2019/04/17	2	218.75	6	218.17	219.00	-4	13,675	-0.03%
2019/04/16	7	214.79	9	215.11	213.00	-2	13,623	-0.01%
2019/04/15	4	212.50	5	211.00	213.00	-1	13,594	-0.01%
2019/04/12	6	206.17	6	205.50	205.00	0	13,628	0.00%
2019/04/11	12	217.88	11	218.23	211.00	1	13,675	0.01%
2019/04/10	2	214.75	4	215.00	212.00	-2	13,565	-0.01%
2019/04/09	11	215.27	3	215.00	211.00	8	13,622	0.06%
2019/04/08	18	212.97	16	212.66	219.50	2	13,591	0.01%
2019/04/03	3	205.50	8	204.50	205.00	-5	13,535	-0.04%
2019/04/02	24	213.15	23	207.57	207.50	1	13,598	0.01%
2019/04/01	12	216.04	13	214.96	211.00	-1	13,493	-0.01%
2019/03/29	19	214.79	32	216.44	217.50	-13	13,295	-0.10%
2019/03/28	18	208.06	24	208.77	211.50	-6	13,237	-0.05%
2019/03/27	16	208.50	11	210.18	204.00	5	13,144	0.04%
2019/03/26	10	199.40	15	200.67	205.00	-5	12,973	-0.04%
2019/03/25	4	194.75	6	194.42	194.00	-2	13,026	-0.02%
2019/03/22	117	206.24	145	206.09	200.50	-28	13,000	-0.22%	大買/大賣/
2019/03/21	26	199.25	9	199.28	199.50	17	12,818	0.13%
2019/03/20	10	200.10	11	200.32	199.50	-1	12,832	-0.01%
2019/03/19	27	201.30	39	202.05	204.50	-12	12,748	-0.09%
2019/03/18	63	201.30	43	202.27	197.50	20	12,509	0.16%
2019/03/15	406	187.02	399	187.19	192.50	7	12,094	0.06%	大買/大賣/
2019/03/14	20	172.68	34	170.57	175.00	-14	11,692	-0.12%
2019/03/13	7	162.79	7	164.29	164.50	0	11,596	0.00%
2019/03/12	10	164.45	15	165.43	162.00	-5	11,693	-0.04%
2019/03/11	8	162.19	8	162.81	161.00	0	11,801	0.00%
2019/03/08	19	154.53	20	157.78	162.50	-1	12,010	-0.01%
2019/03/07	32	166.27	14	164.36	160.00	18	12,103	0.15%
2019/03/06	9	171.22	10	172.75	172.00	-1	12,101	-0.01%
2019/03/05	6	174.83	8	174.69	173.00	-2	12,181	-0.02%
2019/03/04	6	178.67	6	178.08	180.00	0	12,413	0.00%
2019/02/27	28	172.75	23	173.13	175.00	5	12,395	0.04%
2019/02/26	14	182.14	12	179.92	175.00	2	12,504	0.02%
2019/02/25	152	171.98	154	172.72	177.50	-2	12,357	-0.02%	大買/大賣/
2019/02/22	163	167.99	156	169.05	168.00	7	12,141	0.06%	大買/大賣/
2019/02/21	23	168.30	23	168.59	171.00	0	12,142	0.00%
2019/02/20	13	173.38	14	172.82	168.00	-1	12,042	-0.01%
2019/02/19	9	168.22	8	170.19	171.00	1	11,894	0.01%
2019/02/18	11	162.55	13	162.81	163.00	-2	11,787	-0.02%
2019/02/15	16	161.56	13	163.15	160.50	3	11,927	0.03%
2019/02/14	14	162.54	10	162.35	158.00	4	11,517	0.03%
2019/02/13	28	172.59	18.1	172.47	166.50	9.9	11,357	0.09%
2019/02/12	41	170.20	45	169.58	174.00	-4	11,184	-0.04%
2019/02/11	9	158.17	12	157.92	161.50	-3	11,073	-0.03%
2019/01/30	3	150.50	3	149.67	149.50	0	11,009	0.00%
2019/01/29	4	146.00	3	145.33	148.00	1	11,194	0.01%
2019/01/28	14	151.43	13	150.85	150.00	1	11,379	0.01%
2019/01/25	52	150.68	59	150.66	152.00	-7	11,487	-0.06%
2019/01/24	304	140.79	304	141.33	142.00	0	11,255	0.00%	大買/大賣/
2019/01/23	8	136.25	14	136.79	138.50	-6	11,247	-0.05%
2019/01/22	11	137.91	17	135.06	136.50	-6	11,231	-0.05%
2019/01/21	57.1	128.85	66	130.05	135.00	-8.9	11,220	-0.08%
2019/01/18	9	125.17	13.8	125.44	126.00	-4.8	11,252	-0.04%
2019/01/17	4	122.25	6	122.25	123.50	-2	11,384	-0.02%
2019/01/16	5	125.90	7	124.36	122.00	-2	11,694	-0.02%
2019/01/15	13	125.31	13	125.23	126.00	0	11,801	0.00%
2019/01/14	193	125.97	199	126.30	124.00	-6	11,890	-0.05%	大買/大賣/
2019/01/11	17	123.06	14	123.11	123.00	3	12,077	0.02%
2019/01/10	12	120.83	14	121.71	120.00	-2	12,032	-0.02%
2019/01/09	8	119.06	14	119.86	120.00	-6	12,092	-0.05%
2019/01/08	10	118.05	13	119.42	116.50	-3	12,231	-0.02%
2019/01/07	5	117.50	4	117.63	115.50	1	12,366	0.01%
2019/01/04	23	111.96	12	112.63	114.00	11	12,554	0.09%
2019/01/03	84	116.46	80	117.14	114.00	4	12,783	0.03%
2019/01/02	6	119.58	5	120.20	121.00	1	12,917	0.01%
2018/12/28	233	121.40	236	121.68	118.00	-3	12,977	-0.02%	大買/大賣/
2018/12/27	8	119.00	14	120.39	119.00	-6	13,015	-0.05%
2018/12/26	60	121.84	59	121.93	115.00	1	12,998	0.01%
2018/12/25	36	119.46	37	118.55	121.50	-1	12,931	-0.01%
2018/12/24	5	118.00	5	118.00	118.00	0	12,826	0.00%
2018/12/22	16	117.09	12	116.54	117.00	4	12,832	0.03%
2018/12/21	18	113.72	37	115.14	119.50	-19	12,907	-0.15%
2018/12/20	38	120.67	30	120.75	116.50	8	12,820	0.06%
2018/12/19	23	126.89	17	125.74	124.00	6	12,767	0.05%
2018/12/18	27	125.06	26	125.08	126.00	1	12,794	0.01%
2018/12/17	13	121.15	11	121.86	123.50	2	12,817	0.02%
2018/12/14	108	116.12	111	116.37	118.00	-3	12,938	-0.02%	大買/大賣/
2018/12/13	7	123.00	8	121.88	121.50	-1	13,086	-0.01%
2018/12/12	238	122.02	242	122.65	122.50	-4	13,197	-0.03%	大買/大賣/
2018/12/11	9	117.33	8	117.31	118.00	1	13,201	0.01%
2018/12/10	11	112.95	28	113.50	115.00	-17	13,562	-0.13%
2018/12/07	275	119.22	244	119.88	116.50	31	13,730	0.23%	大買/大賣/
2018/12/06	20	115.63	17	115.85	114.00	3	13,749	0.02%
2018/12/05	108	124.20	140	123.92	122.50	-32	13,691	-0.23%	大買/大賣/
2018/12/04	100	134.94	100	135.32	131.00	0	13,700	0.00%
2018/12/03	193	134.96	205	135.85	137.00	-12	13,658	-0.09%	大買/大賣/
2018/11/30	31	124.95	57	125.53	126.50	-26	13,512	-0.19%
2018/11/29	23	123.93	23	121.54	120.00	0	13,689	0.00%
2018/11/28	27	119.94	32	119.59	120.50	-5	13,647	-0.04%
2018/11/27	107	113.76	86	114.74	119.00	21	13,506	0.16%	大買/
2018/11/26	26	107.42	21	107.64	109.00	5	13,183	0.04%
2018/11/23	138	108.36	137	108.57	104.00	1	13,101	0.01%	大買/大賣/
2018/11/22	20	106.60	10	106.40	103.00	10	12,887	0.08%
2018/11/21	6	103.33	6	103.42	105.50	0	12,829	0.00%
2018/11/20	3	102.07	6	103.00	102.50	-3	12,779	-0.02%
2018/11/19	2	101.00	3	100.17	102.00	-1	12,766	-0.01%
2018/11/16	7	99.31	99	99.59	97.00	-92	12,801	-0.72%
2018/11/15	7	95.23	5	95.86	97.50	2	12,877	0.02%
2018/11/14	167	97.87	105	98.39	95.80	62	12,790	0.48%	大買/大賣/
2018/11/13	7	97.70	0	0.00	97.70	7	12,579	0.06%
2018/11/12	12	109.42	7	108.86	108.50	5	12,658	0.04%
2018/11/09	14	110.71	24	110.54	113.50	-10	12,623	-0.08%
2018/11/08	48	116.11	50	116.00	113.50	-2	12,628	-0.02%
2018/11/07	24	114.75	24	116.50	117.00	0	12,431	0.00%
2018/11/06	27	115.33	28	115.88	109.50	-1	12,296	-0.01%
2018/11/05	231	114.68	230	114.63	121.50	1	12,065	0.01%	大買/大賣/
2018/11/02	86	110.00	96	110.29	110.50	-10	11,790	-0.08%
2018/11/01	22	100.06	9	101.62	104.50	13	11,553	0.11%
2018/10/31	21	95.47	43	96.17	95.00	-22	11,393	-0.19%
2018/10/30	16	92.27	6	92.10	90.00	10	11,235	0.09%
2018/10/29	85	91.91	92	91.22	91.60	-7	11,178	-0.06%
2018/10/26	43	93.02	26	91.09	88.00	17	11,006	0.15%
2018/10/25	30	93.60	33	92.62	95.20	-3	10,771	-0.03%
2018/10/24	17	100.08	9	100.06	97.20	8	10,657	0.08%
2018/10/23	16	111.25	7	110.43	108.00	9	10,437	0.09%
2018/10/22	114	121.53	92	122.29	120.00	22	10,230	0.22%	大買/
2018/10/19	228	114.95	224	115.44	120.50	4	10,509	0.04%	大買/大賣/
2018/10/18	9	118.11	8	118.69	116.00	1	11,083	0.01%
2018/10/17	10	119.60	16	119.19	118.00	-6	10,978	-0.05%
2018/10/16	53	121.50	41	121.55	116.50	12	10,808	0.11%
2018/10/15	30	121.73	30.1	122.77	125.00	-0.1	10,732	0.00%
2018/10/12	345	113.46	342.1	113.52	119.00	2.9	10,562	0.03%	大買/大賣/
2018/10/11	28.1	103.61	86	102.85	109.00	-57.9	10,393	-0.56%
2018/10/09	126	110.58	101	110.33	107.00	25	10,149	0.25%	大買/大賣/
2018/10/08	89.1	117.73	77	118.36	118.50	12.1	10,009	0.12%
2018/10/05	37	123.43	3	120.33	119.00	34	10,126	0.34%
2018/10/04	5	132.80	8	132.50	132.00	-3	10,030	-0.03%
2018/10/03	8	136.94	3	135.00	134.50	5	10,065	0.05%
2018/10/02	4	138.75	3	139.50	138.00	1	10,057	0.01%
2018/10/01	221	138.02	227	138.52	140.00	-6	10,039	-0.06%	大買/大賣/
2018/09/28	12	135.54	9	134.94	134.50	3	10,031	0.03%
2018/09/27	7	133.29	3	133.17	133.00	4	9,983	0.04%
2018/09/26	8	131.44	9	130.89	131.00	-1	9,934	-0.01%
2018/09/25	16	133.03	17	133.24	133.50	-1	9,985	-0.01%
2018/09/21	15	128.87	35	128.37	131.00	-20	9,863	-0.20%
2018/09/20	47	128.70	13	128.00	124.00	34	9,651	0.35%
2018/09/19	9	136.06	3	138.67	133.50	6	9,449	0.06%
2018/09/18	6	138.83	7	139.93	142.00	-1	9,250	-0.01%
2018/09/17	8	140.19	11	138.91	143.00	-3	9,089	-0.03%
2018/09/14	19	134.21	42	136.13	138.50	-23	9,021	-0.25%
2018/09/13	41	137.22	14	139.46	136.00	27	8,593	0.31%
2018/09/12	11	143.95	1	143.50	143.50	10	8,338	0.12%
2018/09/11	2	155.25	1	160.00	159.00	1	8,200	0.01%
2018/09/10	25	161.36	25	158.50	155.50	0	8,100	0.00%
2018/09/07	16	176.63	34	171.54	172.50	-18	7,982	-0.23%
2018/09/06	11	186.32	10	183.70	183.00	1	7,840	0.01%
2018/09/05	37	188.24	31	187.23	187.00	6	7,694	0.08%
2018/09/04	52	176.29	55.1	176.92	177.00	-3.1	7,238	-0.04%
2018/09/03	2	162.50	4	161.25	161.00	-2	7,171	-0.03%
2018/08/31	3	165.17	3	165.50	166.50	0	7,261	0.00%
2018/08/30	4	165.75	5.1	165.78	166.00	-1.1	7,253	-0.02%
2018/08/29	2	161.75	3	162.83	161.00	-1	7,211	-0.01%
2018/08/28	4	163.63	8	164.00	161.00	-4	7,219	-0.06%
2018/08/27	6	162.33	8	162.44	162.50	-2	7,197	-0.03%
2018/08/24	14	159.82	10	161.10	162.00	4	7,176	0.06%
2018/08/23	8	160.44	7.1	160.43	160.00	1	7,222	0.01%
2018/08/22	16	165.28	21	164.36	162.50	-5	7,268	-0.07%
2018/08/21	10	156.50	5	157.00	158.50	5	7,117	0.07%
2018/08/20	124	150.98	125	151.53	151.00	-1	7,064	-0.01%	大買/大賣/
2018/08/17	9	148.50	7	148.50	146.50	2	6,996	0.03%
2018/08/16	10	137.95	5	138.90	144.00	5	6,930	0.07%
2018/08/15	8	146.31	16	150.28	145.50	-8	6,820	-0.12%
2018/08/14	1	154.50	2	156.50	156.00	-1	6,756	-0.01%
2018/08/13	4	154.13	4	154.00	153.50	0	6,797	0.00%
2018/08/10	9.1	164.12	12	164.04	165.00	-3	6,750	-0.04%
2018/08/09	2	164.00	1	163.50	165.00	1	6,737	0.01%
2018/08/08	0	0.00	6	171.42	169.00	-6	6,766	-0.09%
2018/08/07	1	170.50	3	170.00	170.50	-2	6,795	-0.03%
2018/08/06	6	162.58	2	163.50	165.00	4	6,891	0.06%
2018/08/03	3	160.17	4	160.00	162.00	-1	6,882	-0.01%
2018/08/02	2	153.50	6	152.33	156.00	-4	6,867	-0.06%
2018/08/01	5	155.50	3	154.67	156.00	2	6,847	0.03%
2018/07/31	8.1	148.68	4	147.38	148.00	4.1	6,786	0.06%
2018/07/30	10	152.30	6	153.83	146.00	4	6,718	0.06%
2018/07/27	2	162.00	12	162.63	161.00	-10	6,580	-0.15%
2018/07/26	14	167.18	8	168.25	166.00	6	6,546	0.09%
2018/07/25	346	169.84	333	170.63	165.00	13	6,133	0.21%	大買/大賣/
2018/07/24	0	0.00	0.1	182.50	182.50	-0.1	5,292	0.00%
2018/07/20	14	231.39	5	231.40	225.00	9	5,591	0.16%
2018/07/19	18	228.33	3	225.00	229.50	15	5,767	0.26%
2018/07/18	9	225.67	7	225.29	222.00	2	5,691	0.04%
2018/07/17	2	239.00	3	237.00	228.50	-1	5,695	-0.02%
2018/07/16	8	241.25	5	239.00	239.00	3	5,621	0.05%
2018/07/13	9	234.44	10	236.30	241.00	-1	5,534	-0.02%
2018/07/12	1	217.00	2	218.00	221.00	-1	5,439	-0.02%
2018/07/11	2	209.75	4	214.38	215.00	-2	5,479	-0.04%
2018/07/10	10	203.35	6	205.25	207.50	4	5,510	0.07%
2018/07/09	1	194.00	0	0.00	196.50	1	5,570	0.02%
2018/07/06	2	198.00	2	203.50	202.50	0	5,543	0.00%
2018/07/05	12	203.75	9	203.61	200.50	3	5,499	0.05%
2018/07/04	19	197.16	10	196.85	199.50	9	5,465	0.16%
2018/07/03	4	201.13	21	201.19	194.50	-17	5,445	-0.31%
2018/07/02	5	223.70	5	217.00	217.00	0	5,376	0.00%
2018/06/27	2	224.75	1	222.00	219.50	1	5,370	0.02%
2018/06/26	1	220.00	1	226.50	228.00	0	5,397	0.00%
2018/06/25	6	222.00	3	223.67	220.00	3	5,449	0.06%
2018/06/22	4	236.13	0	0.00	233.00	4	5,465	0.07%
2018/06/21	4	241.50	0	0.00	238.50	4	5,495	0.07%
2018/06/20	2	232.50	1	229.00	238.00	1	5,581	0.02%
2018/06/19	4	240.50	0	0.00	236.00	4	5,585	0.07%
2018/06/15	2	252.25	1	252.00	245.50	1	5,595	0.02%
2018/06/14	1.1	241.10	0	0.00	241.50	1.1	5,617	0.02%
2018/06/13	0	0.00	1	249.50	244.50	-1	5,659	-0.02%
2018/06/12	1	248.50	0	0.00	247.00	1	5,734	0.02%
2018/06/11	5	242.90	2	243.00	242.50	3	5,828	0.05%
2018/06/08	29.3	251.80	8	253.63	251.00	21.3	5,864	0.36%
2018/06/07	6	272.33	3	272.33	269.50	3	6,026	0.05%
2018/06/06	4	270.00	7	271.71	273.00	-3	6,164	-0.05%
2018/06/05	1	260.50	8	262.13	264.00	-7	6,168	-0.11%
2018/06/04	6	256.00	18	257.86	263.50	-12	6,255	-0.19%
2018/06/01	16	247.03	2	250.75	251.50	14	6,236	0.22%
2018/05/31	40	246.40	5	247.80	243.50	35	6,277	0.56%
2018/05/30	31	251.58	9	249.00	248.00	22	6,181	0.36%
2018/05/29	3	270.00	0	0.00	268.50	3	6,082	0.05%
2018/05/28	0	0.00	2	280.00	279.00	-2	6,078	-0.03%
2018/05/25	6.1	273.82	0	0.00	274.00	6.1	6,135	0.10%
2018/05/24	0	0.00	1	277.50	273.50	-1	6,193	-0.02%
2018/05/23	3	270.33	2	270.50	271.50	1	6,232	0.02%
2018/05/22	3	277.17	5	273.50	274.00	-2	6,319	-0.03%
2018/05/21	12	270.75	9	271.11	268.50	3	6,363	0.05%
2018/05/18	8	261.63	7	258.07	257.00	1	6,358	0.02%
2018/05/17	51	267.84	52	268.74	265.00	-1	6,502	-0.02%
2018/05/16	13	273.42	2	266.75	265.00	11	6,546	0.17%
2018/05/15	7	275.50	12	275.96	269.00	-5	6,644	-0.08%
2018/05/14	78	272.90	45	274.23	286.50	33	6,681	0.49%
2018/05/11	15	266.10	30	264.78	263.00	-15	6,557	-0.23%
2018/05/10	9	258.33	2	253.50	257.00	7	6,655	0.11%
2018/05/09	29	241.40	0	0.00	243.00	29	6,712	0.43%
2018/05/08	2	240.00	1	235.00	240.00	1	6,785	0.01%
2018/05/07	0	0.00	2	238.00	230.00	-2	6,956	-0.03%
2018/05/03	12	238.00	0	0.00	232.00	12	7,172	0.17%
2018/05/02	3	234.67	4	236.50	232.00	-1	7,288	-0.01%
2018/04/30	1	229.00	2	228.00	224.50	-1	7,445	-0.01%
2018/04/27	10	221.10	5	219.00	222.50	5	7,569	0.07%
2018/04/26	29	224.64	29	220.72	218.00	0	7,697	0.00%
2018/04/25	17	231.59	14	232.36	231.00	3	7,572	0.04%
2018/04/24	2	254.50	4	254.50	254.50	-2	7,352	-0.03%
2018/04/23	4	285.75	5	288.40	282.50	-1	7,457	-0.01%
2018/04/20	5	302.50	0	0.00	297.50	5	7,500	0.07%
2018/04/19	0	0.00	4	309.88	312.00	-4	7,684	-0.05%
2018/04/18	10	302.65	43	298.01	306.00	-33	7,953	-0.41%
2018/04/17	20	319.05	19	316.61	311.50	1	7,957	0.01%
2018/04/16	16	329.03	8	329.50	331.00	8	8,085	0.10%
2018/04/13	11	319.41	20	319.98	318.50	-9	8,134	-0.11%
2018/04/12	0	0.00	6	312.75	309.50	-6	8,079	-0.07%
2018/04/11	2	310.75	1	311.00	306.50	1	8,184	0.01%
2018/04/10	2	309.25	3	308.83	306.00	-1	8,247	-0.01%
2018/04/09	10	308.50	10	312.00	305.50	0	8,381	0.00%
2018/04/03	28	307.39	7	307.14	308.00	21	8,408	0.25%
2018/04/02	3	313.33	5	316.70	310.50	-2	8,435	-0.02%
2018/03/31	1	318.00	0	0.00	314.50	1	8,487	0.01%
2018/03/30	0	0.00	3	319.33	314.00	-3	8,593	-0.03%
2018/03/29	11	310.86	0	0.00	313.00	11	8,684	0.13%
2018/03/28	13	313.00	4	308.75	308.00	9	8,665	0.10%
2018/03/27	3	311.50	8	313.81	313.00	-5	8,632	-0.06%
2018/03/26	25	301.06	29	300.62	302.00	-4	8,615	-0.05%
2018/03/23	5	296.10	27	297.00	295.00	-22	8,722	-0.25%
2018/03/22	10	315.45	12	308.96	305.00	-2	8,841	-0.02%
2018/03/21	6	316.25	4	315.63	315.00	2	8,986	0.02%
2018/03/20	6	310.33	4	308.00	315.00	2	9,121	0.02%
2018/03/19	7	319.36	9	317.94	311.00	-2	9,411	-0.02%
2018/03/16	8	316.38	8	315.63	315.00	0	9,524	0.00%
2018/03/15	15	318.23	15	316.73	321.50	0	9,732	0.00%
2018/03/14	10	314.25	15	310.80	309.50	-5	9,709	-0.05%
2018/03/13	20	312.88	24	313.56	315.50	-4	9,762	-0.04%
2018/03/12	18	289.31	28	291.84	297.00	-10	9,644	-0.10%
2018/03/09	19	274.61	18	270.61	270.00	1	9,732	0.01%
2018/03/08	17	272.12	15	272.53	272.50	2	9,865	0.02%
2018/03/07	3	263.83	3	264.50	265.00	0	9,809	0.00%
2018/03/06	9	259.11	6	258.83	264.50	3	9,941	0.03%
2018/03/05	1	259.00	3	258.17	250.50	-2	10,400	-0.02%
2018/03/01	5	267.10	4	270.00	270.00	1	10,555	0.01%
2018/02/27	5	271.10	4	270.25	268.50	1	10,655	0.01%
2018/02/26	3	265.33	22	265.52	268.00	-19	10,686	-0.18%
2018/02/23	22	262.14	23	262.46	262.50	-1	10,717	-0.01%
2018/02/22	21	257.83	20	257.78	256.50	1	10,835	0.01%
2018/02/21	25	254.34	28	253.91	256.00	-3	10,886	-0.03%
2018/02/12	21	246.64	18	248.25	243.00	3	10,927	0.03%
2018/02/09	30	247.47	35.8	236.23	249.50	-5.8	11,078	-0.05%
2018/02/08	23	239.78	18	237.58	238.00	5	11,004	0.05%
2018/02/07	13	250.92	31	250.73	242.50	-18	10,967	-0.16%
2018/02/06	11	238.23	10	239.60	235.00	1	10,913	0.01%
2018/02/05	14	256.21	13	255.12	256.50	1	10,879	0.01%
2018/02/02	31	262.87	39	263.28	263.00	-8	10,909	-0.07%
2018/02/01	7	258.93	6	259.00	258.50	1	10,886	0.01%
2018/01/31	28	256.52	27	257.04	261.00	1	10,866	0.01%
2018/01/30	55	256.06	57	256.84	252.00	-2	10,866	-0.02%
2018/01/29	3	248.83	8	246.25	252.00	-5	10,798	-0.05%
2018/01/26	10	240.85	8	241.94	239.50	2	10,843	0.02%
2018/01/25	8	246.25	5	242.90	240.00	3	10,798	0.03%
2018/01/24	12	249.50	3	249.50	249.50	9	10,780	0.08%
2018/01/23	7	256.00	1	265.00	255.00	6	10,753	0.06%
2018/01/22	19	263.39	14	264.46	269.50	5	10,826	0.05%
2018/01/19	3	262.00	2	267.25	259.50	1	10,818	0.01%
2018/01/18	4	275.88	6	273.67	272.50	-2	10,773	-0.02%
2018/01/17	11	269.73	6	270.25	269.00	5	10,754	0.05%
2018/01/16	12	269.04	17	269.85	269.00	-5	10,768	-0.05%
2018/01/15	44	261.23	47	258.49	265.00	-3	10,666	-0.03%
2018/01/12	47	260.74	6	260.92	252.50	41	10,467	0.39%
2018/01/11	5	269.90	22	270.68	269.00	-17	10,245	-0.17%
2018/01/10	56	272.38	18	273.86	270.00	38	10,133	0.38%
2018/01/09	8	284.81	1	298.00	280.00	7	10,013	0.07%
2018/01/08	9	300.56	3	300.50	299.00	6	9,879	0.06%
2018/01/05	19	309.79	32	307.52	303.00	-13	9,898	-0.13%
2018/01/04	9	303.22	7	305.57	303.50	2	9,955	0.02%
2018/01/03	9	295.89	13	297.50	304.00	-4	9,950	-0.04%
2018/01/02	7	276.43	7	279.79	283.00	0	9,872	0.00%