貿聯-KY (3665)-華南永昌-中正券商分點個股進出

台股 » 個股 » 貿聯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

貿聯-KY

(3665)

可現股當沖

股價
686
漲跌
▲4
漲幅
+0.59%
成交量
3,859張
產業
上市其他電子類股
676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

貿聯-KY (3665)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/11	7	681.43	4.2	678.19	686.00	2.8	3,722	0.08%
2024/12/10	2	678.00	4	676.00	682.00	-2	3,714	-0.05%
2024/12/09	4.1	709.73	4.3	701.87	704.00	-0.2	3,681	-0.01%
2024/12/06	2	721.00	2	710.00	710.00	0	3,677	0.00%
2024/12/05	6	714.34	5	717.80	721.00	1	3,669	0.03%
2024/12/04	3	706.33	2	715.05	729.00	1	3,684	0.03%
2024/12/03	3.3	682.70	4.3	677.89	673.00	-1	3,660	-0.03%
2024/12/02	2	649.53	2	655.00	657.00	0	3,637	0.00%
2024/11/29	1	647.00	14	603.79	647.00	-13	3,623	-0.36%
2024/11/28	3	614.00	4	600.25	604.00	-1	3,591	-0.03%
2024/11/27	15	627.33	4	627.00	619.00	11	3,645	0.30%
2024/11/26	4	617.25	3	612.33	620.00	1	3,713	0.03%
2024/11/25	4	630.00	2	628.00	628.00	2	3,863	0.05%
2024/11/22	5	642.60	4	638.75	633.00	1	3,897	0.03%
2024/11/21	6	625.33	7	621.57	642.00	-1	3,896	-0.03%
2024/11/20	13	601.38	16	606.63	599.00	-3	3,865	-0.08%
2024/11/19	38	589.82	38	576.82	601.00	0	3,828	0.00%
2024/11/18	0	566.00	0	575.00	561.00	0	3,843	0.00%
2024/11/15	27	595.59	25	591.59	596.00	2	3,865	0.05%
2024/11/14	12	574.08	12	572.75	574.00	0	3,825	0.00%
2024/11/13	17	568.00	17	572.12	566.00	0	3,795	0.00%
2024/11/12	16	574.25	47	579.64	571.00	-31	3,770	-0.82%
2024/11/11	48	557.67	48.6	552.14	573.00	-0.6	3,654	-0.02%
2024/11/08	1	524.00	6	522.00	521.00	-5	3,568	-0.14%
2024/11/07	30.6	495.59	0.2	501.25	494.00	30.4	3,549	0.86%
2024/11/06	3	489.01	3	488.50	489.50	0	3,517	0.00%
2024/11/05	3	486.17	5	482.90	483.00	-2	3,556	-0.06%
2024/11/04	4.5	478.44	2	481.50	481.00	2.5	3,626	0.07%
2024/11/01	2	473.75	3	474.17	469.00	-1	3,663	-0.03%
2024/10/30	4	464.88	4	466.50	471.50	0	3,749	0.00%
2024/10/29	2	459.50	3	452.00	452.00	-1	3,840	-0.03%
2024/10/28	2	460.50	3	467.50	470.00	-1	3,846	-0.03%
2024/10/25	0	478.50	41.5	488.31	469.50	-41.5	3,865	-1.07%
2024/10/24	2	496.24	2.1	484.76	476.50	-0.1	3,857	0.00%
2024/10/23	3	492.00	3	492.67	488.50	0	3,897	0.00%
2024/10/22	57	504.68	6	498.42	495.00	51	3,942	1.29%
2024/10/21	3	474.33	3	478.00	480.00	0	3,906	0.00%
2024/10/18	44	478.97	2	469.25	471.00	42	3,962	1.06%
2024/10/17	3	466.33	3	466.00	465.00	0	4,007	0.00%
2024/10/16	0	0.00	2	461.50	467.50	-2	4,071	-0.05%
2024/10/15	37	471.85	2	468.00	467.00	35	4,069	0.86%
2024/10/14	1	446.50	1	455.50	457.50	0	4,154	0.00%
2024/10/09	4	437.13	4	439.38	444.00	0	4,277	0.00%
2024/10/07	2	446.25	2	450.50	455.00	0	4,285	0.00%
2024/10/04	1.1	465.64	0.6	439.00	431.50	0.5	4,277	0.01%
2024/10/01	5	469.20	16	470.56	479.00	-11	4,214	-0.26%
2024/09/30	2	464.00	16	467.00	461.00	-14	4,216	-0.33%
2024/09/27	4	469.09	4.1	473.37	463.50	-0.1	4,328	0.00%
2024/09/26	2.2	462.86	17	462.77	463.00	-14.8	4,340	-0.34%
2024/09/25	7	460.71	6	454.99	460.00	1	4,352	0.02%
2024/09/24	3.3	467.27	16	461.88	461.00	-12.7	4,395	-0.29%
2024/09/23	3.3	449.68	3	453.00	451.00	0.3	4,386	0.01%
2024/09/20	23	437.76	3.4	433.25	435.00	19.6	4,550	0.43%
2024/09/19	1	415.00	1	418.00	416.50	0	4,565	0.00%
2024/09/16	0.2	411.50	0	0.00	413.00	0.2	4,717	0.00%
2024/09/13	2	414.00	0	0.00	412.50	2	4,795	0.04%
2024/09/12	4	423.88	5	425.00	421.00	-1	4,968	-0.02%
2024/09/11	1	409.50	1	414.00	401.50	0	5,023	0.00%
2024/09/10	11	409.23	11	395.95	397.50	0	5,130	0.00%
2024/09/09	2	411.25	6	413.25	413.00	-4	5,243	-0.08%
2024/09/06	7	410.93	3	416.00	420.00	4	5,363	0.07%
2024/09/05	3.2	411.19	1	410.50	412.00	2.2	5,415	0.04%
2024/09/04	5.7	418.68	1	419.00	416.00	4.7	5,502	0.08%
2024/09/03	3.3	439.00	1.1	436.59	433.00	2.2	5,506	0.04%
2024/09/02	1.2	439.29	1	440.00	438.50	0.2	5,507	0.00%
2024/08/30	29	444.67	0.1	442.00	455.50	28.9	5,542	0.52%
2024/08/29	1.1	441.23	20.1	441.41	441.50	-19	5,572	-0.34%
2024/08/28	4.1	461.94	10	460.75	451.00	-5.9	5,517	-0.11%
2024/08/27	3	455.33	34	453.71	469.50	-31	5,566	-0.56%
2024/08/26	32	437.13	1.1	431.23	431.50	30.9	5,434	0.57%
2024/08/23	1.1	429.96	0	0.00	429.50	1.1	5,401	0.02%
2024/08/22	0.1	424.50	0	0.00	424.00	0.1	5,411	0.00%
2024/08/21	1	422.50	0	0.00	417.00	1	5,382	0.02%
2024/08/20	18	439.58	0	439.50	425.50	18	5,385	0.33%
2024/08/16	0	0.00	1	405.00	404.50	-1	5,347	-0.02%
2024/08/15	0	0.00	3	391.33	383.50	-3	5,350	-0.06%
2024/08/14	0	0.00	3	391.83	391.00	-3	5,354	-0.06%
2024/08/13	0	0.00	4	386.00	388.50	-4	5,372	-0.07%
2024/08/12	1	385.50	0	0.00	386.00	1	5,364	0.02%
2024/08/09	1	390.00	0	0.00	383.50	1	5,354	0.02%
2024/08/08	2	371.50	0	369.00	367.00	2	5,296	0.04%
2024/08/07	7	372.00	0	0.00	371.50	7	5,263	0.13%
2024/08/06	33	360.00	22	352.09	356.00	11	5,195	0.21%
2024/08/05	1	347.99	78	342.61	346.00	-77	5,117	-1.50%
2024/08/01	0	0.00	1	410.00	415.00	-1	4,941	-0.02%
2024/07/31	2	386.00	0	0.00	379.00	2	4,823	0.04%
2024/07/29	0	383.00	0	0.00	378.50	0	4,756	0.00%
2024/07/23	77	399.19	1	400.50	397.50	76	4,640	1.64%
2024/07/19	0	0.00	0	403.50	392.00	0	4,526	0.00%
2024/07/17	2	392.75	0	398.50	389.00	2	4,360	0.05%
2024/07/16	1	416.00	1.1	414.68	411.50	-0.1	4,286	0.00%
2024/07/15	27	416.93	2	413.50	420.00	25	4,261	0.59%
2024/07/12	1	386.50	1	390.00	386.00	0	4,158	0.00%
2024/07/11	6	403.83	4	397.50	402.00	2	4,114	0.05%
2024/07/10	0	0.00	1	383.50	386.00	-1	4,028	-0.02%
2024/07/09	0	0.00	1	379.00	379.00	-1	4,002	-0.02%
2024/07/08	2.2	379.73	1	383.50	383.50	1.2	3,962	0.03%
2024/07/05	61	385.11	62	384.24	385.00	-1	3,912	-0.03%
2024/07/04	0	0.00	1	386.50	383.50	-1	3,876	-0.03%
2024/07/03	7	391.50	7.4	383.68	388.50	-0.4	3,815	-0.01%
2024/07/02	7.1	370.24	7	373.14	367.00	0.1	3,672	0.00%
2024/07/01	3	372.50	1	365.50	365.50	2	3,611	0.06%
2024/06/28	0	0.00	1.2	378.65	374.00	-1.2	3,568	-0.03%
2024/06/27	3	361.67	2	361.00	360.00	1	3,468	0.03%
2024/06/26	4	355.75	4	358.63	360.50	0	3,376	0.00%
2024/06/25	6	333.00	4	339.13	338.00	2	3,150	0.06%
2024/06/24	2	333.25	2	330.00	330.00	0	3,046	0.00%
2024/06/21	1	330.00	0	0.00	332.00	1	3,005	0.03%
2024/06/20	3.2	336.37	2	340.00	340.00	1.1	2,894	0.04%
2024/06/19	4	346.00	4	352.50	341.00	0	2,824	0.00%
2024/06/18	2	341.75	4	334.47	333.50	-2	2,648	-0.08%
2024/06/17	5	339.30	15.2	342.42	351.00	-10.2	2,521	-0.40%
2024/06/14	3	311.00	2	323.90	323.50	1	2,381	0.04%
2024/06/13	1	299.00	4	301.86	304.00	-3	2,230	-0.14%
2024/06/12	2	285.00	1	283.00	283.00	1	2,081	0.05%
2024/06/11	29	297.26	2.1	296.37	291.00	26.9	1,996	1.35%
2024/06/07	0	287.00	6	288.42	288.00	-6	1,844	-0.32%
2024/06/06	17	278.71	16	275.69	275.50	1	1,771	0.06%
2024/06/05	1	288.94	27.1	286.09	285.50	-26.1	1,742	-1.50%
2024/06/04	2	286.25	4.4	286.91	287.00	-2.4	1,663	-0.14%
2024/06/03	25	277.14	0	277.00	277.00	25	1,589	1.57%
2024/05/31	61	275.31	14.1	277.03	277.00	46.9	1,540	3.05%
2024/05/30	1	264.50	109.1	268.17	268.00	-108.1	1,397	-7.73%	大賣/鉅額交易
2024/05/29	2.1	259.24	0	0.00	261.50	2.1	1,386	0.15%
2024/05/28	0.2	260.00	2	268.92	266.00	-1.8	1,369	-0.13%
2024/05/27	2	266.00	4	266.49	264.00	-2	1,311	-0.15%
2024/05/24	2	264.50	46	265.45	263.50	-44	1,301	-3.38%
2024/05/23	115	267.38	14.2	263.65	266.00	100.8	1,291	7.81%	大買/
2024/05/22	33	258.41	12	260.91	260.00	21	1,243	1.69%
2024/05/21	0	259.50	2.4	260.28	259.00	-2.4	1,189	-0.20%
2024/05/17	1	237.53	3.2	242.62	240.50	-2.2	1,108	-0.19%
2024/05/15	0.3	234.50	0	0.00	233.00	0.3	1,103	0.03%
2024/05/13	0	0.00	0.1	231.00	230.00	-0.1	1,133	-0.01%
2024/05/08	0	0.00	0.1	229.50	229.00	-0.1	1,142	-0.01%
2024/05/07	0	229.50	0.1	229.00	228.50	-0.1	1,144	-0.01%
2024/05/02	1.2	226.25	0	0.00	226.00	1.2	1,192	0.10%
2024/04/29	0	230.50	0	0.00	231.00	0	1,178	0.00%
2024/04/26	0.6	233.17	0	0.00	232.00	0.6	1,179	0.05%
2024/04/25	0.2	234.00	0	0.00	233.50	0.2	1,183	0.02%
2024/04/22	1	225.00	0	0.00	226.00	1	1,172	0.09%
2024/04/19	1	227.00	0	0.00	226.50	1	1,156	0.09%
2024/04/17	1	234.00	0	0.00	235.50	1	1,141	0.09%
2024/04/16	4	233.25	0	0.00	233.00	4	1,126	0.35%
2024/04/15	1	243.00	0	0.00	243.00	1	1,102	0.09%
2024/04/08	1	255.00	1	255.00	255.00	0	1,072	0.00%
2024/04/03	1	259.00	0	0.00	256.50	1	1,068	0.09%
2024/04/02	0	0.00	1	257.50	256.50	-1	1,066	-0.09%
2024/04/01	1	252.00	0	0.00	254.00	1	1,063	0.09%
2024/03/25	0	0.00	1	261.00	260.50	-1	1,019	-0.10%
2024/03/22	0	0.00	1	261.00	262.50	-1	1,008	-0.10%
2024/03/21	0	0.00	7	257.00	258.00	-7	982	-0.71%
2024/03/20	0	256.50	3	253.33	253.50	-3	975	-0.31%
2024/03/19	0	252.50	1	252.50	252.50	-1	971	-0.10%
2024/03/18	0	246.00	0	0.00	245.50	0	961	0.00%
2024/03/15	1	245.00	0	0.00	245.00	1	958	0.10%
2024/03/12	1	243.00	0	0.00	244.50	1	952	0.10%
2024/03/11	2	244.75	0	0.00	240.50	2	946	0.21%
2024/03/07	0.1	243.00	0	0.00	243.00	0.1	957	0.01%
2024/03/06	0	250.00	1	249.50	248.00	-1	974	-0.10%
2024/03/05	0.2	247.46	0	0.00	249.00	0.2	982	0.02%
2024/03/04	0	247.75	1	249.00	247.50	-1	974	-0.10%
2024/03/01	0	238.50	0	241.00	238.50	0	927	0.00%
2024/02/27	1	242.99	0	0.00	241.00	1	913	0.11%
2024/02/26	0	240.50	1	240.50	241.00	-1	923	-0.11%
2024/02/21	0	242.00	0	0.00	243.00	0	931	0.01%
2024/02/20	0	244.50	0	0.00	244.50	0	925	0.00%
2024/02/19	0	0.00	2.1	239.58	245.50	-2.1	911	-0.23%
2024/02/16	2	237.50	0	0.00	237.00	2	879	0.23%
2024/02/15	1.3	230.00	1	233.00	232.50	0.3	863	0.03%
2024/02/05	2	224.01	0.3	231.27	228.50	1.8	852	0.21%
2024/02/02	1.1	233.05	1	234.00	232.50	0.1	823	0.01%
2024/02/01	0.1	234.00	0	0.00	233.00	0.1	823	0.01%
2024/01/31	0.1	232.50	0.3	233.50	231.00	-0.2	824	-0.03%
2024/01/30	1.3	235.86	2	235.25	235.00	-0.7	807	-0.08%
2024/01/29	1	236.00	0	0.00	235.50	1	804	0.12%
2024/01/26	2	234.76	0	0.00	232.50	2	796	0.25%
2024/01/25	0	243.25	0	0.00	242.00	0	728	0.00%
2024/01/23	2.1	245.99	0	0.00	245.50	2.1	739	0.28%
2024/01/22	1	241.99	0	0.00	240.50	1	722	0.14%
2024/01/19	0	240.00	1	240.00	240.00	-1	713	-0.14%
2024/01/12	1	245.50	0	0.00	246.50	1	700	0.14%
2024/01/11	2	246.50	0	0.00	246.50	2	704	0.28%
2024/01/10	2	248.76	0	0.00	249.00	2	704	0.28%
2024/01/08	3	253.83	0	0.00	252.00	3	710	0.42%
2024/01/05	2	256.75	0	0.00	256.00	2	708	0.28%
2024/01/04	3	260.67	0	0.00	259.00	3	706	0.42%
2024/01/02	2	263.50	0	0.00	265.00	2	734	0.27%
2023/12/29	0	267.00	0	0.00	267.00	0	739	0.00%
2023/12/27	1	263.50	0.1	263.50	265.00	0.9	747	0.12%
2023/12/26	0	262.00	0	0.00	262.50	0	759	0.00%
2023/12/25	1	259.00	0	0.00	260.00	1	764	0.13%
2023/12/22	2	259.25	0	0.00	258.00	2	769	0.26%
2023/12/21	6	260.92	0	0.00	260.00	6	773	0.78%
2023/12/20	1	265.00	0	0.00	264.50	1	772	0.13%
2023/12/19	2	264.25	0	0.00	264.00	2	798	0.25%
2023/12/18	3	267.33	0	0.00	266.50	3	828	0.36%
2023/12/15	2	272.75	1	273.49	272.00	1	882	0.11%
2023/12/14	1	267.00	0	0.00	267.50	1	863	0.12%
2023/12/13	2.2	264.55	0	0.00	264.50	2.2	863	0.25%
2023/12/08	1	266.50	0	0.00	266.50	1	902	0.11%
2023/12/04	1	277.50	2	277.25	276.00	-1	912	-0.11%
2023/12/01	0	0.00	2	272.50	272.00	-2	892	-0.22%
2023/11/29	1	266.50	1	267.50	266.50	0	872	0.00%
2023/11/24	0	0.00	4	269.50	266.50	-4	915	-0.44%
2023/11/23	1	269.50	4	270.75	270.50	-3	945	-0.32%
2023/11/22	1	269.50	1	269.00	270.00	0	1,027	0.00%
2023/11/21	0	0.00	1	262.00	266.50	-1	995	-0.10%
2023/11/20	0	262.50	0	0.00	261.00	0	988	0.00%
2023/11/16	0	261.00	0	0.00	260.00	0	1,022	0.00%
2023/11/14	0.2	255.17	0	0.00	255.00	0.2	1,044	0.01%
2023/11/13	1	255.50	0	0.00	254.00	1	1,059	0.09%
2023/11/10	0.1	256.50	0	0.00	257.00	0.1	1,054	0.01%
2023/11/08	0	262.50	1	260.00	263.50	-1	1,099	-0.09%
2023/11/07	0	0.00	1	257.00	257.00	-1	1,131	-0.09%
2023/11/06	0	256.00	0	0.00	256.00	0	1,184	0.00%
2023/11/03	0.2	252.00	0	0.00	250.50	0.2	1,225	0.02%
2023/11/01	1	249.00	0.5	251.00	251.50	0.5	1,228	0.04%
2023/10/31	1	251.51	0	0.00	251.50	1	1,253	0.08%
2023/10/24	0	265.50	0	0.00	265.50	0	1,355	0.00%
2023/10/23	0	263.00	0	0.00	259.00	0	1,363	0.00%
2023/10/19	0	266.50	1	272.00	265.00	-1	1,397	-0.07%
2023/10/18	0	266.00	0	0.00	264.50	0	1,404	0.00%
2023/10/17	4	268.00	1	265.00	268.00	3	1,423	0.21%
2023/10/13	1	256.00	0	0.00	255.50	1	1,464	0.07%
2023/10/11	1.1	256.18	0	0.00	256.50	1.1	1,533	0.07%
2023/10/06	0.2	259.00	1	258.50	260.00	-0.8	1,566	-0.05%
2023/10/04	0	0.00	0	269.00	270.50	0	1,579	0.00%
2023/10/03	0	0.00	2	270.00	268.00	-2	1,590	-0.13%
2023/10/02	1	268.01	1	268.00	268.00	0	1,619	0.00%
2023/09/26	0	0.00	20	271.60	273.00	-20	1,775	-1.13%
2023/09/22	1	272.50	12	274.71	273.50	-11	1,942	-0.57%
2023/09/20	35	274.00	5.4	272.02	274.00	29.6	2,097	1.41%
2023/09/18	1	255.50	1	257.00	259.50	0	2,182	0.00%
2023/09/13	4	262.50	4	260.75	258.50	0	2,457	0.00%
2023/09/12	1	253.00	0	0.00	254.50	1	2,433	0.04%
2023/09/11	0	0.00	1	249.00	248.50	-1	2,444	-0.04%
2023/09/06	0	0.00	0	257.50	252.00	0	2,523	0.00%
2023/09/04	1	250.50	1	252.50	252.50	0	2,540	0.00%
2023/09/01	1	250.00	2	252.25	254.00	-1	2,529	-0.04%
2023/08/31	1	247.00	1	249.57	249.50	0	2,519	0.00%
2023/08/30	1	243.50	1	248.00	248.50	0	2,516	0.00%
2023/08/29	1	238.50	0	238.50	243.00	1	2,502	0.04%
2023/08/28	1	240.56	0	241.00	240.50	1	2,464	0.04%
2023/08/25	1	267.50	0	0.00	267.00	1	2,384	0.04%
2023/08/23	0	0.00	1	268.50	268.00	-1	2,375	-0.04%
2023/08/21	0	262.50	0	0.00	262.50	0	2,345	0.00%
2023/08/18	3	266.17	0	0.00	264.00	3	2,335	0.13%
2023/08/17	2	268.25	0	0.00	269.00	2	2,328	0.09%
2023/08/14	0	0.00	10	266.60	269.00	-10	2,302	-0.43%
2023/08/11	1	278.00	0	0.00	271.00	1	2,282	0.04%
2023/08/10	3.1	278.26	0.5	277.00	276.00	2.6	2,246	0.12%
2023/08/09	1	283.00	0	0.00	284.00	1	2,197	0.05%
2023/08/08	0.1	294.00	3	293.00	293.50	-2.9	2,162	-0.13%
2023/08/04	1.5	293.50	0	0.00	292.00	1.5	2,160	0.07%
2023/08/01	0	0.00	1.5	306.83	304.00	-1.5	2,121	-0.07%
2023/07/28	10	305.50	3	305.00	309.00	7	2,074	0.34%
2023/07/25	1	303.52	0	0.00	301.50	1	2,021	0.05%
2023/07/24	1	305.00	0	0.00	309.50	1	2,004	0.05%
2023/07/21	1.2	301.83	0	0.00	305.00	1.2	1,982	0.06%
2023/07/19	1.2	316.08	0.1	305.00	305.00	1.1	1,977	0.06%
2023/07/18	4	317.75	1	317.00	315.00	3	1,958	0.15%
2023/07/17	2.3	319.50	8	319.50	317.50	-5.7	1,952	-0.29%
2023/07/14	0	0.00	3.1	327.99	326.00	-3.1	1,923	-0.16%
2023/07/13	14	323.14	11	323.50	322.50	3	1,884	0.16%
2023/07/12	15	321.47	7	315.00	316.00	8	1,854	0.43%
2023/07/10	0	0.00	2	313.00	312.00	-2	1,837	-0.11%
2023/07/06	3	322.00	8	320.62	320.00	-5	1,810	-0.28%
2023/07/05	3	328.17	1	328.00	322.50	2	1,772	0.11%
2023/07/04	11	332.64	4	334.00	327.00	7	1,742	0.40%
2023/07/03	1	324.50	0.2	327.00	325.50	0.8	1,669	0.05%
2023/06/30	0	0.00	1	319.50	322.00	-1	1,632	-0.06%
2023/06/29	1.5	321.00	9.1	317.65	324.50	-7.6	1,567	-0.48%
2023/06/28	5	305.40	1	306.50	301.00	4	1,433	0.28%
2023/06/27	0.1	308.56	8	309.19	309.00	-7.9	1,379	-0.57%
2023/06/26	0	0.00	29	313.59	316.00	-29	1,324	-2.19%
2023/06/21	12	303.71	535.7	310.91	319.00	-523.7	1,248	-41.93%	大賣/鉅額交易
2023/06/20	294	293.27	1	292.50	292.50	293	1,030	28.45%	大買/鉅額交易
2023/06/19	262	287.84	1	286.00	288.50	261	1,008	25.87%	大買/鉅額交易
2023/06/16	0	0.00	1	282.00	281.50	-1	974	-0.10%
2023/06/15	0	0.00	5	283.00	285.00	-5	969	-0.52%
2023/06/12	3	287.50	4.1	288.62	289.50	-1.1	940	-0.11%
2023/06/09	4	278.75	23.1	280.22	281.00	-19.1	886	-2.15%
2023/06/08	14	272.18	1	273.00	275.00	13	874	1.49%
2023/06/07	0	0.00	2	271.75	272.50	-2	895	-0.22%
2023/06/06	0.1	269.50	11	270.50	269.50	-11	940	-1.16%
2023/06/05	1	273.50	0	0.00	271.00	1	954	0.10%
2023/06/02	2	273.50	1	275.00	272.00	1	966	0.10%
2023/05/31	11	273.91	1.2	271.63	276.50	9.8	994	0.99%
2023/05/29	0	0.00	1	269.50	270.50	-1	1,004	-0.10%
2023/05/25	0.3	265.67	0	0.00	266.50	0.3	1,040	0.03%
2023/05/24	0.8	266.94	1	268.00	267.50	-0.2	1,069	-0.02%
2023/05/23	0.4	266.50	0	0.00	266.00	0.4	1,094	0.04%
2023/05/22	0.2	260.00	0	0.00	265.00	0.2	1,170	0.02%
2023/05/18	7	263.50	0	0.00	262.00	7	1,268	0.55%
2023/05/17	0.4	259.85	0	0.00	261.50	0.4	1,317	0.03%
2023/05/16	0	0.00	1	259.00	259.50	-1	1,322	-0.08%
2023/05/15	1	255.00	0	0.00	254.50	1	1,327	0.08%
2023/05/12	2.1	259.01	1	261.00	258.50	1.1	1,348	0.08%
2023/05/09	0	0.00	0.1	257.50	257.00	-0.1	1,458	0.00%
2023/05/05	1.1	258.07	0	0.00	258.00	1.1	1,542	0.07%
2023/05/02	0.1	261.50	0	0.00	261.00	0.1	1,745	0.00%
2023/04/27	0	0.00	2	261.50	260.00	-2	1,870	-0.11%
2023/04/25	2	257.94	0	0.00	250.50	2	1,902	0.11%
2023/04/24	0.3	261.95	0	0.00	255.00	0.3	1,929	0.02%
2023/04/21	1	266.00	0	0.00	263.00	1	1,927	0.05%
2023/04/19	2	272.75	0	0.00	273.00	2	1,920	0.10%
2023/04/17	1.1	272.76	0	0.00	272.50	1.1	1,958	0.05%
2023/04/14	1	277.50	1	277.00	277.00	0	1,957	0.00%
2023/04/12	0	0.00	2	281.00	278.50	-2	1,954	-0.10%
2023/04/11	0	0.00	0.1	276.00	277.50	-0.1	1,959	-0.01%
2023/04/07	1	272.00	1	272.00	272.00	0	1,976	0.00%
2023/04/06	3	271.83	1	271.00	271.00	2	1,975	0.10%
2023/03/31	1	279.00	1	286.50	279.00	0	1,966	0.00%
2023/03/30	0	0.00	1	278.50	278.00	-1	1,941	-0.05%
2023/03/29	0	0.00	2	273.75	275.00	-2	1,966	-0.10%
2023/03/28	1	269.00	0	0.00	269.00	1	2,000	0.05%
2023/03/24	0.1	278.50	0	0.00	277.50	0.1	2,080	0.00%
2023/03/22	0	0.00	2	276.50	276.00	-2	2,110	-0.09%
2023/03/20	0.1	270.50	0	0.00	273.00	0.1	2,139	0.00%
2023/03/16	0.1	264.27	0	0.00	263.50	0.1	2,164	0.01%
2023/03/15	1.2	270.92	1	270.00	270.00	0.2	2,192	0.01%
2023/03/13	3.1	268.39	0	0.00	270.50	3.1	2,315	0.13%
2023/03/10	2	271.25	2	271.00	271.50	0	2,377	0.00%
2023/03/09	2	278.50	0	0.00	276.50	2	2,401	0.08%
2023/03/08	1	281.51	0	0.00	282.00	1	2,383	0.04%
2023/03/07	1	284.00	0	285.50	284.00	1	2,391	0.04%
2023/03/06	0	0.00	3	285.83	287.50	-3	2,384	-0.13%
2023/03/03	4	282.13	5	282.50	280.50	-1	2,369	-0.04%
2023/03/02	0	0.00	2	282.50	283.00	-2	2,396	-0.08%
2023/02/23	7	277.14	0	0.00	280.50	7	2,534	0.28%
2023/02/22	1	275.50	0	0.00	274.00	1	2,577	0.04%
2023/02/20	4	289.25	4	284.50	281.00	0	2,625	0.00%
2023/02/17	0	0.00	7	278.57	279.00	-7	2,583	-0.27%
2023/02/16	2.1	280.95	4	279.88	280.50	-1.9	2,652	-0.07%
2023/02/15	1	275.50	6	274.25	273.50	-5	2,701	-0.19%
2023/02/14	2	270.50	1	269.00	271.00	1	2,661	0.04%
2023/02/10	1	266.00	1	267.00	266.50	0	2,671	0.00%
2023/02/09	4	268.50	2	269.75	265.50	2	2,682	0.07%
2023/02/08	1	272.50	2	273.25	272.00	-1	2,642	-0.04%
2023/02/07	1	271.50	0	0.00	271.50	1	2,615	0.04%
2023/02/06	1	274.50	3	275.33	272.50	-2	2,605	-0.08%
2023/02/03	2	270.50	0	0.00	272.00	2	2,571	0.08%
2023/02/02	1	272.00	1	269.00	274.50	0	2,554	0.00%
2023/02/01	0	0.00	2	263.50	263.50	-2	2,495	-0.08%
2023/01/30	4	268.00	6.3	265.11	266.00	-2.3	2,472	-0.09%
2023/01/17	6	251.50	1	252.50	251.00	5	2,405	0.21%
2023/01/12	0	0.00	4	248.63	250.00	-4	2,415	-0.17%
2023/01/09	0	244.50	0	0.00	244.00	0	2,433	0.00%
2023/01/06	3	243.67	2	246.75	245.00	1	2,499	0.04%
2023/01/05	0	0.00	2	241.00	241.00	-2	2,522	-0.08%
2023/01/04	1	235.00	0	0.00	235.00	1	2,514	0.04%
2023/01/03	1	236.50	0	0.00	239.00	1	2,525	0.04%
2022/12/30	0	236.50	0	0.00	236.50	0	2,536	0.00%
2022/12/29	3.3	233.12	2	235.00	236.50	1.3	2,539	0.05%
2022/12/28	5.1	240.73	0.1	240.00	237.50	5	2,541	0.20%
2022/12/26	1	246.00	0	0.00	245.50	1	2,543	0.04%
2022/12/23	3.1	252.04	2	252.00	251.00	1.1	2,566	0.04%
2022/12/22	1	252.50	3.4	256.57	257.00	-2.4	2,578	-0.09%
2022/12/21	1	246.00	2	247.25	250.00	-1	2,563	-0.04%
2022/12/20	2.4	246.90	0	0.00	247.00	2.4	2,553	0.09%
2022/12/19	2.1	251.99	4	256.00	251.50	-1.9	2,540	-0.07%
2022/12/16	1	255.50	4.1	258.08	255.50	-3.1	2,532	-0.12%
2022/12/15	1	263.00	1	263.50	263.00	0	2,518	0.00%
2022/12/14	2	263.75	0	0.00	262.50	2	2,523	0.08%
2022/12/13	0	0.00	5	261.50	261.50	-5	2,534	-0.20%
2022/12/12	0	0.00	6	261.17	263.00	-6	2,533	-0.24%
2022/12/09	1	258.00	1	262.50	258.50	0	2,549	0.00%
2022/12/08	1	258.00	0	0.00	258.50	1	2,584	0.04%
2022/12/07	4	264.50	1	259.50	259.50	3	2,592	0.12%
2022/12/06	12.2	266.73	17	267.12	265.50	-4.9	2,639	-0.18%
2022/12/05	22	265.20	24	265.52	265.50	-2	2,580	-0.08%
2022/12/02	7	263.14	8	261.94	259.50	-1	2,556	-0.04%
2022/12/01	0	0.00	5	255.10	253.50	-5	2,509	-0.20%
2022/11/29	1	250.00	0	0.00	248.50	1	2,507	0.04%
2022/11/28	2	250.50	0	0.00	251.00	2	2,532	0.08%
2022/11/25	5	251.70	3	252.50	249.00	2	2,551	0.08%
2022/11/24	4	254.63	7	254.29	253.00	-3	2,629	-0.11%
2022/11/23	39	250.97	41	251.38	248.00	-2	2,786	-0.07%
2022/11/22	14	241.21	7	241.71	244.00	7	2,906	0.24%
2022/11/21	9	245.72	4	246.25	240.50	5	2,868	0.17%
2022/11/18	21	256.79	1	255.50	252.00	20	2,804	0.71%
2022/11/17	2	256.00	0	0.00	256.00	2	2,764	0.07%
2022/11/16	11.1	254.05	10	254.00	253.00	1.1	2,740	0.04%
2022/11/15	1	250.00	1	254.50	254.00	0	2,714	0.00%
2022/11/14	2.2	248.23	0	0.00	253.50	2.2	2,704	0.08%
2022/11/11	2.3	261.47	0	0.00	250.50	2.3	2,630	0.09%
2022/10/31	0	0.00	1	245.50	246.50	-1	2,540	-0.04%
2022/10/28	1	239.00	1	244.50	242.00	0	2,558	0.00%
2022/10/27	1	249.00	0	0.00	252.50	1	2,537	0.04%
2022/10/26	0	247.00	0	0.00	246.50	0	2,524	0.00%
2022/10/25	0	0.00	1	264.50	261.00	-1	2,502	-0.04%
2022/10/24	1	273.50	0	0.00	273.00	1	2,504	0.04%
2022/10/20	0	0.00	1	264.00	265.00	-1	2,551	-0.04%
2022/10/19	1	266.00	0	0.00	272.00	1	2,537	0.04%
2022/10/14	1	261.00	1	260.00	253.50	0	2,537	0.00%
2022/10/13	1.2	267.58	1	267.50	253.50	0.2	2,501	0.01%
2022/10/11	1	279.00	0	0.00	275.50	1	2,560	0.04%
2022/10/06	4	286.75	5	288.80	289.00	-1	2,599	-0.04%
2022/10/05	1	285.50	0	0.00	285.50	1	2,603	0.04%
2022/10/04	1	280.00	0	0.00	283.00	1	2,604	0.04%
2022/09/30	0	0.00	10	278.00	280.50	-10	2,640	-0.38%
2022/09/28	0	286.50	0	0.00	277.00	0	2,744	0.00%
2022/09/26	2	290.50	0	0.00	286.00	2	2,714	0.07%
2022/09/23	3	302.83	0	0.00	300.00	3	2,698	0.11%
2022/09/20	13	311.08	3	309.17	310.00	10	2,641	0.38%
2022/09/19	0	0.00	2	309.50	310.50	-2	2,633	-0.08%
2022/09/16	0	0.00	1	324.50	318.00	-1	2,628	-0.04%
2022/09/14	0	0.00	1	316.50	321.50	-1	2,556	-0.04%
2022/09/13	0	0.00	3	319.33	323.00	-3	2,541	-0.12%
2022/09/12	1	305.50	1	309.50	305.50	0	2,478	0.00%
2022/09/08	4	302.63	0	0.00	303.00	4	2,485	0.16%
2022/09/07	1	306.00	0	0.00	303.50	1	2,461	0.04%
2022/09/06	3	315.00	3	317.17	315.00	0	2,442	0.00%
2022/09/02	16	337.88	17	338.29	330.50	-1	2,381	-0.04%
2022/08/31	1	332.50	1	338.50	340.00	0	2,322	0.00%
2022/08/30	46	337.78	43	335.85	340.50	3	2,251	0.13%
2022/08/29	4	308.38	9.1	312.51	328.00	-5.1	2,121	-0.24%
2022/08/26	1	299.00	0	0.00	300.50	1	1,968	0.05%
2022/08/25	3	298.17	0	0.00	298.00	3	1,994	0.15%
2022/08/24	0	0.00	2	305.75	299.50	-2	2,002	-0.10%
2022/08/23	2	303.50	2	301.50	302.00	0	1,989	0.00%
2022/08/22	0	0.00	1	302.00	296.50	-1	1,979	-0.05%
2022/08/19	2	303.00	0	0.00	303.50	2	1,964	0.10%
2022/08/18	2.1	306.62	0	0.00	306.00	2.1	1,949	0.11%
2022/08/17	0	0.00	1	313.00	311.00	-1	1,954	-0.05%
2022/08/16	1	309.00	1	311.00	314.50	0	1,980	0.00%
2022/08/12	1	308.00	0	0.00	307.00	1	1,968	0.05%
2022/08/10	0	0.00	1	313.50	315.50	-1	1,951	-0.05%
2022/08/09	1	311.50	2	314.25	316.00	-1	1,970	-0.05%
2022/08/08	1	309.00	1	311.00	311.50	0	2,021	0.00%
2022/08/05	1	315.00	1	315.00	315.00	0	2,016	0.00%
2022/08/01	1	311.00	1	317.00	311.50	0	2,104	0.00%
2022/07/29	0	0.00	30	317.58	321.00	-30	2,156	-1.39%
2022/07/27	62	312.73	31	313.90	314.50	31	2,210	1.40%
2022/07/26	0	0.00	1	305.00	301.50	-1	2,181	-0.05%
2022/07/22	7	318.43	7	308.79	310.00	0	2,168	0.00%
2022/07/18	1	330.00	1	333.00	334.50	0	2,050	0.00%
2022/07/15	1	311.00	1	306.00	320.00	0	1,998	0.00%
2022/07/14	1	303.00	0	0.00	309.00	1	1,983	0.05%
2022/07/13	1	324.00	1	316.50	315.50	0	1,977	0.00%
2022/07/12	0	0.00	0	319.00	315.50	0	1,967	0.00%
2022/07/11	0	0.00	1	324.50	326.00	-1	1,956	-0.05%
2022/07/08	0	0.00	10	332.50	330.50	-10	1,950	-0.51%
2022/07/07	21	328.50	24	322.40	329.00	-3	1,937	-0.15%
2022/07/06	1	307.00	7	312.57	315.50	-6	1,880	-0.32%
2022/07/05	0	0.00	1	290.00	297.50	-1	1,838	-0.05%
2022/07/04	1	294.00	0	0.00	294.00	1	1,837	0.05%
2022/07/01	0	295.50	1	295.00	291.00	-1	1,843	-0.05%
2022/06/30	1	308.00	1	311.00	308.50	0	1,841	0.00%
2022/06/29	0	0.00	1	308.00	306.50	-1	1,836	-0.05%
2022/06/28	15	314.00	1	315.00	314.00	14	1,855	0.75%
2022/06/27	2	313.50	0	0.00	312.00	2	1,876	0.11%
2022/06/24	1	306.50	2	301.00	305.00	-1	1,915	-0.05%
2022/06/23	1	291.00	0	0.00	293.50	1	1,976	0.05%
2022/06/22	0	294.00	0	0.00	294.00	0	1,990	0.00%
2022/06/21	0	0.00	1	298.00	298.50	-1	2,000	-0.05%
2022/06/10	0	0.00	1	316.00	316.00	-1	2,229	-0.04%
2022/06/09	0	0.00	1	315.00	315.00	-1	2,247	-0.04%
2022/06/08	3	316.33	0	0.00	313.50	3	2,369	0.13%
2022/06/07	2	312.00	2	312.00	313.50	0	2,439	0.00%
2022/06/02	1	305.00	0	0.00	301.00	1	2,450	0.04%
2022/06/01	0	0.00	1	315.50	315.00	-1	2,488	-0.04%
2022/05/30	0	0.00	4	312.38	315.00	-4	2,509	-0.16%
2022/05/27	6	302.75	3	305.67	304.50	3	2,512	0.12%
2022/05/24	1	307.53	0	0.00	300.00	1	2,587	0.04%
2022/05/23	0	0.00	1	317.00	316.50	-1	2,599	-0.04%
2022/05/19	1	305.00	0	0.00	310.50	1	2,646	0.04%
2022/05/18	1	312.51	1	315.00	312.00	0	2,712	0.00%
2022/05/17	2	308.00	2	312.75	316.00	0	2,738	0.00%
2022/05/16	1	306.00	0	0.00	303.50	1	2,745	0.04%
2022/05/12	0	311.64	0	0.00	310.00	0	2,770	0.00%
2022/05/10	1	317.00	1	315.50	318.50	0	2,881	0.00%
2022/05/09	1	333.00	1	323.50	335.00	0	2,861	0.00%
2022/05/06	2	334.75	1	339.00	335.00	1	2,985	0.03%
2022/05/05	3	328.33	4	329.75	344.00	-1	3,017	-0.03%
2022/05/04	0	313.50	0	0.00	313.00	0	3,046	0.00%
2022/04/27	0	0.00	1	297.50	294.50	-1	3,423	-0.03%
2022/04/26	0	0.00	1	304.00	305.00	-1	3,424	-0.03%
2022/04/25	0.1	300.50	0	0.00	299.00	0.1	3,421	0.00%
2022/04/21	1	317.00	0	0.00	317.50	1	3,421	0.03%
2022/04/20	0	0.00	1	318.00	315.00	-1	3,434	-0.03%
2022/04/19	0	0.00	3	308.17	310.00	-3	3,456	-0.09%
2022/04/18	1	301.50	0	0.00	300.00	1	3,449	0.03%
2022/04/15	0	0.00	1	299.00	299.00	-1	3,477	-0.03%
2022/04/11	2	289.50	0	0.00	287.50	2	3,506	0.06%
2022/04/07	0	0.00	1	298.00	299.50	-1	3,472	-0.03%
2022/04/06	2	297.50	0	0.00	301.00	2	3,463	0.06%
2022/04/01	1	298.00	1	296.50	299.50	0	3,445	0.00%
2022/03/28	1	302.00	0	0.00	294.00	1	3,304	0.03%
2022/03/24	3	318.17	3	320.17	321.50	0	3,207	0.00%
2022/03/23	3	319.83	2	318.01	318.00	1	3,190	0.03%
2022/03/22	12	321.83	12	319.58	320.00	0	3,151	0.00%
2022/03/18	1	320.00	1	318.00	318.00	0	3,061	0.00%
2022/03/17	3	317.17	4	318.38	321.50	-1	3,028	-0.03%
2022/03/16	1	301.00	2	304.50	309.50	-1	2,950	-0.03%
2022/03/15	2	299.25	3	297.00	297.50	-1	2,915	-0.03%
2022/03/14	1	307.98	1	304.50	304.50	0	2,882	0.00%
2022/03/11	8	313.87	7	317.50	312.00	1	2,856	0.04%
2022/03/10	2	311.25	4	309.38	309.00	-2	2,728	-0.07%
2022/03/08	14	281.07	12	285.21	281.00	2	2,602	0.08%
2022/03/07	6	291.75	7	297.64	291.50	-1	2,546	-0.04%
2022/03/01	6	296.83	9	298.83	296.50	-3	2,400	-0.12%
2022/02/25	4	296.75	1	297.47	299.00	3	2,378	0.13%
2022/02/23	21	290.57	22	291.64	293.00	-1	2,328	-0.04%
2022/02/22	1	280.04	0	0.00	280.00	1	2,303	0.04%
2022/02/18	2	288.25	2	290.75	283.50	0	2,272	0.00%
2022/02/17	1	293.00	1	296.50	298.00	0	2,249	0.00%
2022/02/16	1	295.50	1	294.50	294.50	0	2,204	0.00%
2022/02/15	2	298.50	2	298.75	295.50	0	2,174	0.00%
2022/02/14	1	301.00	0	0.00	296.50	1	2,133	0.05%
2022/02/11	3	296.33	6	304.33	309.00	-3	2,088	-0.14%
2022/02/10	2	296.00	1	292.00	292.00	1	1,997	0.05%
2022/02/09	3	300.00	3	304.83	304.50	0	1,946	0.00%
2022/02/08	2	301.75	2	303.50	306.50	0	1,889	0.00%
2022/02/07	1	306.00	1.1	302.02	306.00	-0.1	1,752	0.00%
2022/01/26	5	289.30	6	289.08	295.00	-1	1,660	-0.06%
2022/01/25	4	287.50	5	284.30	291.50	-1	1,536	-0.07%
2022/01/24	1	277.50	2	271.25	277.50	-1	1,390	-0.07%
2022/01/21	2	267.50	3	267.17	264.50	-1	1,282	-0.08%
2022/01/20	4	252.75	5	256.80	261.50	-1	1,221	-0.08%
2022/01/19	0	0.00	2	259.00	258.00	-2	1,197	-0.17%
2022/01/18	1	250.00	0	0.00	252.00	1	1,229	0.08%
2022/01/14	1	248.99	1	247.00	247.00	0	1,254	0.00%
2022/01/13	3	260.00	0	0.00	254.00	3	1,252	0.24%
2022/01/12	1	263.50	2	265.25	263.00	-1	1,259	-0.08%
2022/01/11	0	0.00	1	261.50	261.50	-1	1,237	-0.08%
2022/01/10	1	257.50	1	258.50	259.00	0	1,236	0.00%
2022/01/05	0	0.00	2	263.00	262.00	-2	1,227	-0.16%
2022/01/04	1	265.00	0	0.00	265.00	1	1,221	0.08%
2022/01/03	0	0.00	1	263.50	263.50	-1	1,214	-0.08%
2021/12/29	2	260.00	2	259.00	258.50	0	1,253	0.00%
2021/12/28	0	253.50	0	0.00	255.00	0	1,304	0.00%
2021/12/23	0	0.00	1	252.50	252.50	-1	1,348	-0.07%
2021/12/22	0	0.00	0	251.00	251.00	0	1,364	0.00%
2021/12/21	0	245.00	0	0.00	248.00	0	1,370	0.00%
2021/12/17	0	241.00	0	0.00	242.00	0	1,375	0.00%
2021/12/15	1	242.00	0	0.00	241.50	1	1,397	0.07%
2021/12/14	0	246.00	0	0.00	245.00	0	1,389	0.00%
2021/12/13	0	251.00	0	0.00	247.50	0	1,388	0.00%
2021/12/10	0	252.25	0	0.00	253.00	0	1,393	0.00%
2021/12/09	0	0.00	1	256.00	255.50	-1	1,392	-0.07%
2021/12/08	0	252.00	0	0.00	253.50	0	1,403	0.00%
2021/12/07	0	0.00	0	254.50	253.50	0	1,399	0.00%
2021/12/02	1	254.49	0	0.00	250.00	1	1,444	0.07%
2021/11/29	1	250.00	1	253.00	253.00	0	1,479	0.00%
2021/11/25	2	258.25	1	257.50	257.50	1	1,483	0.07%
2021/11/24	0	0.00	0	258.50	262.50	0	1,488	0.00%
2021/11/22	1	258.00	3	262.17	258.50	-2	1,500	-0.13%
2021/11/19	1	255.50	10	254.25	253.50	-9	1,484	-0.61%
2021/11/18	1	258.00	0	0.00	257.00	1	1,474	0.07%
2021/11/17	2	264.00	7	264.36	262.00	-5	1,475	-0.34%
2021/11/16	3	266.33	3	269.17	260.00	0	1,477	0.00%
2021/11/10	3	260.67	1	260.00	260.00	2	1,484	0.13%
2021/11/09	3	264.50	0	0.00	262.00	3	1,461	0.21%
2021/11/08	2	267.00	0	0.00	266.50	2	1,448	0.14%
2021/11/04	0	0.00	2	270.50	266.00	-2	1,423	-0.14%
2021/11/03	1.1	262.10	4	263.50	266.00	-3	1,392	-0.21%
2021/11/02	3	263.83	1	262.00	262.00	2	1,378	0.15%
2021/11/01	1	267.00	2	267.25	267.00	-1	1,356	-0.07%
2021/10/28	3	260.67	0	0.00	259.50	3	1,339	0.22%
2021/10/27	4	263.38	4	261.00	263.50	0	1,343	0.00%
2021/10/26	4	271.50	2	272.00	269.00	2	1,321	0.15%
2021/10/25	2	265.00	1	265.00	265.00	1	1,272	0.08%
2021/10/21	1	262.00	0	0.00	258.00	1	1,257	0.08%
2021/10/20	0	0.00	2	265.00	265.50	-2	1,244	-0.16%
2021/10/19	1	259.49	2	259.00	259.50	-1	1,217	-0.08%
2021/10/18	6	258.75	3	261.17	258.50	3	1,203	0.25%
2021/10/15	1	265.00	42	263.42	264.00	-41	1,200	-3.42%
2021/10/14	0	246.50	1	253.50	246.50	-1	1,132	-0.09%
2021/10/13	2	253.00	0	0.00	253.00	2	1,120	0.18%
2021/10/12	5	250.60	0	0.00	248.50	5	1,115	0.45%
2021/10/08	0	0.00	1	258.00	255.50	-1	1,117	-0.09%
2021/10/07	0	0.00	1	251.50	254.50	-1	1,120	-0.09%
2021/10/05	3	237.50	7	239.64	244.50	-4	1,086	-0.37%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/28	1	234.96	1	232.50	229.50	0	1,119	0.00%
2021/09/27	0	0.00	0	246.00	243.00	0	1,132	0.00%
2021/09/24	0	0.00	0	250.00	250.00	0	1,136	0.00%
2021/09/17	0	0.00	50	249.53	248.50	-50	1,163	-4.30%
2021/09/16	0	0.00	1	240.00	240.00	-1	1,164	-0.09%
2021/09/15	0	236.00	0	0.00	238.00	0	1,224	0.00%
2021/09/14	0	241.50	0	0.00	238.00	0	1,301	0.00%
2021/09/10	0	237.00	0	0.00	237.00	0	1,346	0.00%
2021/09/09	1	237.50	0	0.00	238.00	1	1,345	0.07%
2021/09/08	0	0.00	1	241.50	239.50	-1	1,353	-0.07%
2021/09/06	0	234.50	2	236.50	231.00	-2	1,310	-0.15%
2021/09/02	0	0.00	1	233.00	235.50	-1	1,312	-0.08%
2021/09/01	2	236.51	2	239.00	235.50	0	1,309	0.00%
2021/08/31	2	221.00	0	0.00	227.50	2	1,295	0.15%
2021/08/30	53	222.25	0	0.00	221.00	53	1,289	4.11%
2021/08/27	0	219.00	0	0.00	217.50	0	1,291	0.00%
2021/08/25	0	230.50	1	231.00	234.00	-1	1,274	-0.08%
2021/08/24	0	0.00	1	230.50	230.50	-1	1,271	-0.08%
2021/08/20	2	214.02	0	0.00	214.00	2	1,269	0.16%
2021/08/18	1	217.00	0	0.00	220.00	1	1,267	0.08%
2021/08/17	1	223.50	1	230.00	218.00	0	1,271	0.00%
2021/08/16	2	229.50	0	0.00	230.50	2	1,314	0.15%
2021/08/12	0	0.00	1	240.50	238.50	-1	1,368	-0.07%
2021/08/04	0	0.00	13	250.00	250.00	-13	1,542	-0.84%
2021/08/03	6	257.83	5	254.50	251.00	1	1,548	0.06%
2021/07/29	1	249.00	0	0.00	251.00	1	1,527	0.07%
2021/07/28	1	250.00	2	249.50	250.00	-1	1,534	-0.07%
2021/07/27	1	252.00	0	0.00	248.00	1	1,553	0.06%
2021/07/26	0	0.00	6	255.00	254.00	-6	1,541	-0.39%
2021/07/20	3	241.83	2	240.50	239.00	1	1,537	0.07%
2021/07/15	1	252.50	0	0.00	251.50	1	1,534	0.07%
2021/07/13	1	256.00	0	0.00	255.00	1	1,548	0.06%
2021/07/08	2	258.25	0	0.00	258.00	2	1,572	0.13%
2021/07/07	0	0.00	3	270.33	272.00	-3	1,562	-0.19%
2021/07/05	1	259.50	0	0.00	259.00	1	1,510	0.07%
2021/06/30	0	0.00	2	259.00	259.00	-2	1,536	-0.13%
2021/06/29	0	0.00	1	265.00	262.50	-1	1,544	-0.06%
2021/06/28	0	265.00	0	0.00	265.00	0	1,557	0.00%
2021/06/25	0	0.00	2	269.00	264.00	-2	1,561	-0.13%
2021/06/24	10	267.90	0	0.00	266.00	10	1,549	0.65%
2021/06/23	3	267.69	3	266.67	273.50	0	1,510	0.00%
2021/06/22	2	258.75	5	255.00	254.00	-3	1,463	-0.20%
2021/06/18	4	247.38	2	247.50	245.50	2	1,430	0.14%
2021/06/17	1	238.50	0	0.00	242.50	1	1,430	0.07%
2021/06/10	0	0.00	1	236.00	240.00	-1	1,466	-0.07%
2021/06/09	1	231.00	1	234.50	235.00	0	1,464	0.00%
2021/06/03	3	239.33	0	0.00	238.00	3	1,504	0.20%
2021/06/02	2	244.50	0	0.00	240.00	2	1,512	0.13%
2021/06/01	5	245.70	0	0.00	246.00	5	1,531	0.33%
2021/05/31	2	241.25	2	244.00	243.50	0	1,545	0.00%
2021/05/28	0	0.00	3	238.33	241.00	-3	1,592	-0.19%
2021/05/27	7	235.21	1	235.00	234.50	6	1,601	0.37%
2021/05/26	2	235.00	0	0.00	233.00	2	1,604	0.12%
2021/05/25	1	232.50	1	232.00	232.00	0	1,598	0.00%
2021/05/24	1	234.00	8	228.88	235.00	-7	1,569	-0.45%
2021/05/21	1	218.50	0	0.00	218.00	1	1,527	0.07%
2021/05/20	2	212.50	6	216.42	215.50	-4	1,525	-0.26%
2021/05/18	5	210.00	1	215.00	214.50	4	1,511	0.26%
2021/05/17	8	213.63	0	0.00	213.50	8	1,481	0.54%
2021/05/13	1	240.50	1.1	237.81	238.00	-0.1	1,453	0.00%
2021/05/12	1	245.00	1	240.00	240.00	0	1,477	0.00%
2021/05/11	2	247.25	0	0.00	244.50	2	1,515	0.13%
2021/05/07	1	254.00	1	260.50	262.00	0	1,623	0.00%
2021/05/04	1	251.00	1	250.50	251.00	0	1,927	0.00%
2021/04/29	2	262.50	1	261.00	261.00	1	2,010	0.05%
2021/04/28	1	265.00	0	0.00	264.50	1	2,025	0.05%
2021/04/20	2	266.25	1	266.00	266.00	1	2,308	0.04%
2021/04/15	1	266.50	1	267.00	267.00	0	2,377	0.00%
2021/04/13	2	272.00	0	0.00	269.50	2	2,446	0.08%
2021/04/12	1	278.00	4	277.00	276.50	-3	2,539	-0.12%
2021/04/08	0	0.00	1	284.00	284.00	-1	2,625	-0.04%
2021/03/31	3	268.00	0	0.00	266.00	3	2,539	0.12%
2021/03/30	2	271.50	0	0.00	271.50	2	2,529	0.08%
2021/03/26	2	268.00	0	0.00	268.00	2	2,534	0.08%
2021/03/25	4	266.00	0	0.00	263.50	4	2,523	0.16%
2021/03/24	1	268.00	0	0.00	268.50	1	2,505	0.04%
2021/03/23	3	270.17	0	0.00	270.00	3	2,517	0.12%
2021/03/22	2	270.50	1	270.00	270.00	1	2,536	0.04%
2021/03/19	3	275.83	0	0.00	274.00	3	2,540	0.12%
2021/03/18	0	0.00	1	279.00	280.00	-1	2,539	-0.04%
2021/03/17	6	276.08	1	277.00	275.50	5	2,551	0.20%
2021/03/16	6	278.00	1	278.00	278.00	5	2,556	0.20%
2021/03/15	4	275.38	0	0.00	275.50	4	2,566	0.16%
2021/03/11	1	277.00	0	0.00	279.50	1	2,578	0.04%
2021/03/08	1	276.00	1	274.00	274.00	0	2,561	0.00%
2021/03/05	5	280.50	3	278.50	280.00	2	2,570	0.08%
2021/03/04	3	277.00	3	278.83	275.50	0	2,556	0.00%
2021/03/02	2	293.25	1	297.00	287.50	1	2,505	0.04%
2021/02/26	1	298.00	0.1	300.00	298.00	1	2,544	0.04%
2021/02/25	1	305.00	0	0.00	305.00	1	2,552	0.04%
2021/02/24	0	0.00	2	300.00	300.50	-2	2,549	-0.08%
2021/02/23	0	0.00	1	303.50	301.50	-1	2,555	-0.04%
2021/02/19	1	305.00	2	305.00	305.00	-1	2,554	-0.04%
2021/02/18	1	309.50	3	311.67	312.50	-2	2,556	-0.08%
2021/02/17	3	303.67	0.2	301.00	307.00	2.8	2,581	0.11%
2021/02/05	1	297.00	1	297.00	295.00	0	2,563	0.00%
2021/02/04	0	0.00	6	301.50	298.50	-6	2,572	-0.23%
2021/02/03	1	300.00	1	305.50	300.00	0	2,587	0.00%
2021/02/02	6	300.00	0	0.00	301.00	6	2,581	0.23%
2021/02/01	3.2	304.22	1	310.50	295.00	2.2	2,599	0.08%
2021/01/29	5	307.60	2	309.00	310.50	3	2,561	0.12%
2021/01/28	5.1	308.55	9	303.06	306.00	-4	2,507	-0.16%
2021/01/27	23	314.37	38	315.20	312.50	-15	2,443	-0.61%
2021/01/26	2	304.00	8	301.19	298.50	-6	2,311	-0.26%
2021/01/25	1	291.50	2	293.75	292.00	-1	2,228	-0.04%
2021/01/22	21	297.88	2.1	297.10	298.00	18.9	2,208	0.86%
2021/01/21	0	0.00	5	285.10	286.00	-5	2,133	-0.23%
2021/01/20	11	282.68	0	0.00	278.50	11	2,103	0.52%
2021/01/19	0	0.00	2	285.25	283.50	-2	2,075	-0.10%
2021/01/18	10	280.60	10	283.15	281.00	0	2,032	0.00%
2021/01/15	15	278.20	17	278.18	275.00	-2	1,942	-0.10%
2021/01/14	104	273.88	2	276.50	274.00	102	1,879	5.43%	大買/鉅額交易
2021/01/12	1	266.00	0	0.00	261.00	1	1,814	0.06%
2021/01/11	1.1	266.67	2	268.00	267.50	-1	1,801	-0.05%
2021/01/08	3	270.67	0	0.00	264.00	3	1,792	0.17%
2021/01/05	31	266.35	31	272.27	265.50	0	1,652	0.00%
2021/01/04	0	0.00	6	263.00	267.50	-6	1,545	-0.39%
2020/12/29	1	244.50	0	0.00	245.50	1	1,484	0.07%
2020/12/25	1	244.00	0	0.00	246.00	1	1,500	0.07%
2020/12/22	1.1	240.03	0	0.00	236.50	1.1	1,562	0.07%
2020/12/21	1	241.00	0	0.00	241.00	1	1,582	0.06%
2020/12/17	0	0.00	3	248.83	250.50	-3	1,584	-0.19%
2020/12/16	1	249.50	1	248.00	248.00	0	1,597	0.00%
2020/12/15	1	238.50	0	0.00	238.00	1	1,600	0.06%
2020/12/14	1	242.50	0	0.00	242.50	1	1,592	0.06%
2020/12/11	8	246.69	7	245.43	244.50	1	1,599	0.06%
2020/12/04	1	243.00	0	0.00	243.00	1	1,595	0.06%
2020/12/03	0	0.00	1	246.50	244.00	-1	1,590	-0.06%
2020/12/02	1	245.50	0	0.00	245.50	1	1,615	0.06%
2020/11/30	1	245.00	0	0.00	245.00	1	1,648	0.06%
2020/11/27	0	0.00	1	250.50	250.00	-1	1,660	-0.06%
2020/11/26	1	249.00	1	247.00	248.00	0	1,779	0.00%
2020/11/25	3	246.50	3	245.00	245.00	0	1,797	0.00%
2020/11/24	0	0.00	5	242.00	246.50	-5	1,782	-0.28%
2020/11/23	0	0.00	20	241.68	243.50	-20	1,855	-1.08%
2020/11/20	0	0.00	35	243.56	242.50	-35	1,900	-1.84%
2020/11/19	10	239.00	10	238.50	238.00	0	1,904	0.00%
2020/11/18	0	0.00	7	236.93	235.00	-7	1,986	-0.35%
2020/11/17	5	236.50	12	237.54	238.00	-7	2,119	-0.33%
2020/11/16	7	230.36	4	232.13	232.50	3	2,162	0.14%
2020/11/13	2	238.00	5	238.60	238.50	-3	2,199	-0.14%
2020/11/12	3	236.50	3	238.00	234.50	0	2,258	0.00%
2020/11/11	0	0.00	1	246.00	241.00	-1	2,271	-0.04%
2020/11/10	2	244.25	2	245.00	243.00	0	2,343	0.00%
2020/11/09	2	242.50	7	242.86	243.50	-5	2,364	-0.21%
2020/11/06	52	228.97	0	0.00	230.00	52	2,304	2.26%
2020/11/05	1	228.00	3	228.33	228.00	-2	2,305	-0.09%
2020/11/04	2	222.75	5	227.20	229.50	-3	2,306	-0.13%
2020/11/03	0	0.00	2	223.75	224.00	-2	2,310	-0.09%
2020/11/02	2	214.50	0	0.00	215.00	2	2,356	0.08%
2020/10/30	1	218.00	1	219.50	219.50	0	2,356	0.00%
2020/10/29	3	216.50	1	220.00	220.00	2	2,346	0.09%
2020/10/27	2	216.50	2	216.25	217.00	0	2,345	0.00%
2020/10/26	0	0.00	1	220.00	220.00	-1	2,347	-0.04%
2020/10/22	1	218.00	0	0.00	218.00	1	2,382	0.04%
2020/10/20	1	220.00	0	0.00	220.00	1	2,402	0.04%
2020/10/16	3	214.83	0	0.00	214.00	3	2,406	0.12%
2020/10/15	1	215.50	0	0.00	217.50	1	2,399	0.04%
2020/10/14	1	218.00	0	0.00	217.50	1	2,393	0.04%
2020/10/13	2	219.75	1	221.00	218.50	1	2,392	0.04%
2020/10/12	1	218.00	0	0.00	219.50	1	2,390	0.04%
2020/10/08	8	219.88	4	219.75	219.00	4	2,421	0.17%
2020/10/07	4	224.25	0	0.00	224.00	4	2,430	0.16%
2020/10/06	1	233.00	0	0.00	229.00	1	2,430	0.04%
2020/10/05	0	0.00	2	229.00	230.00	-2	2,437	-0.08%
2020/09/30	2	221.75	0	0.00	225.50	2	2,477	0.08%
2020/09/28	8	222.06	0	0.00	219.50	8	2,522	0.32%
2020/09/24	5	233.90	1	240.50	231.50	4	2,540	0.16%
2020/09/23	0	0.00	2	245.50	245.00	-2	2,568	-0.08%
2020/09/18	0	0.00	4	243.38	246.00	-4	2,544	-0.16%
2020/09/17	1	239.00	0	0.00	238.00	1	2,515	0.04%
2020/09/16	0	0.00	1	241.00	236.00	-1	2,533	-0.04%
2020/09/15	0	0.00	1	236.00	235.00	-1	2,529	-0.04%
2020/09/14	1	232.50	1	238.00	232.50	0	2,531	0.00%
2020/09/11	8	235.94	2	239.00	238.00	6	2,521	0.24%
2020/09/10	6	241.17	0	0.00	239.00	6	2,495	0.24%
2020/09/09	2	243.75	5	244.60	244.00	-3	2,507	-0.12%
2020/09/08	2	246.25	3	246.00	245.50	-1	2,506	-0.04%
2020/09/07	2	241.75	0	0.00	242.50	2	2,520	0.08%
2020/09/04	0	0.00	3	249.00	251.50	-3	2,515	-0.12%
2020/09/03	1	260.00	0	0.00	256.00	1	2,523	0.04%
2020/09/02	0	0.00	1	252.00	257.50	-1	2,533	-0.04%
2020/09/01	7	257.50	10	256.00	256.00	-3	2,523	-0.12%
2020/08/31	4	243.50	11	249.14	247.00	-7	2,408	-0.29%
2020/08/28	2	247.25	2	245.75	245.00	0	2,394	0.00%
2020/08/27	4	245.75	3	248.50	246.00	1	2,371	0.04%
2020/08/26	2	239.50	1	241.50	238.50	1	2,294	0.04%
2020/08/25	4	239.13	4	238.63	239.00	0	2,283	0.00%
2020/08/24	2	238.75	2	240.00	241.00	0	2,264	0.00%
2020/08/21	3	231.67	13	238.77	242.00	-10	2,198	-0.45%
2020/08/20	3	224.83	6	218.92	220.00	-3	2,106	-0.14%
2020/08/19	1	227.00	1	231.50	230.00	0	2,050	0.00%
2020/08/18	0	0.00	3	224.17	225.00	-3	1,964	-0.15%
2020/08/17	0	0.00	9	220.89	220.50	-9	1,894	-0.48%
2020/08/14	4	216.63	12.2	217.71	217.50	-8.2	1,872	-0.44%
2020/08/13	3	211.17	1	215.00	210.00	2	1,780	0.11%
2020/08/11	0	0.00	1	210.00	208.50	-1	1,752	-0.06%
2020/08/07	0.2	209.00	2	209.75	208.50	-1.8	1,748	-0.10%
2020/08/06	7	203.36	11	207.23	208.00	-4	1,721	-0.23%
2020/08/05	1	197.00	0	0.00	196.50	1	1,676	0.06%
2020/08/04	1	198.00	1	197.00	197.50	0	1,681	0.00%
2020/08/03	1	196.50	0	0.00	196.00	1	1,695	0.06%
2020/07/27	4	195.50	0	0.00	195.00	4	1,822	0.22%
2020/07/24	4	200.50	9	200.56	199.00	-5	1,819	-0.27%
2020/07/23	2	204.75	0	0.00	204.00	2	1,816	0.11%
2020/07/22	2	206.00	0	0.00	205.00	2	1,824	0.11%
2020/07/21	2	207.25	0	0.00	208.00	2	1,815	0.11%
2020/07/20	3	202.67	1	205.50	204.50	2	1,816	0.11%
2020/07/17	2	203.25	1	205.50	203.50	1	1,829	0.05%
2020/07/16	5	203.10	0	0.00	202.50	5	1,845	0.27%
2020/07/15	4	204.13	0	0.00	202.00	4	1,851	0.22%
2020/07/13	1	216.00	0	0.00	216.50	1	1,875	0.05%
2020/07/10	2	211.25	0	0.00	210.00	2	1,917	0.10%
2020/07/09	5	218.20	0	0.00	215.50	5	1,916	0.26%
2020/07/07	3	223.83	0	0.00	221.50	3	1,876	0.16%
2020/07/06	0	0.00	1	229.00	229.50	-1	1,877	-0.05%
2020/07/03	1	224.00	3	224.33	224.00	-2	1,883	-0.11%
2020/07/02	5	220.80	11	220.68	219.00	-6	1,878	-0.32%
2020/06/30	2	211.00	0	0.00	210.00	2	1,851	0.11%
2020/06/29	1	211.00	0	0.00	210.50	1	1,914	0.05%
2020/06/24	0	0.00	0.1	215.00	215.50	-0.1	1,949	0.00%
2020/06/23	1	216.00	1	218.00	216.00	0	1,998	0.00%
2020/06/22	0	0.00	1	215.00	215.00	-1	2,034	-0.05%
2020/06/19	1	214.00	1	212.98	211.50	0	2,083	0.00%
2020/06/17	1	208.50	1	208.50	208.50	0	2,154	0.00%
2020/06/16	0	0.00	2	208.50	210.50	-2	2,206	-0.09%
2020/06/15	2	207.00	0	0.00	205.00	2	2,240	0.09%
2020/06/12	0	0.00	4	208.25	209.50	-4	2,268	-0.18%
2020/06/11	2	210.50	2	212.75	207.50	0	2,286	0.00%
2020/06/10	1	209.50	6	213.25	214.50	-5	2,288	-0.22%
2020/06/09	6	210.83	12	212.33	210.00	-6	2,333	-0.26%
2020/06/08	2	207.75	1	208.97	207.00	1	2,320	0.04%
2020/06/05	2	207.00	9	208.78	209.00	-7	2,323	-0.30%
2020/06/04	2	208.50	7	206.00	206.00	-5	2,333	-0.21%
2020/06/03	0	0.00	3	207.00	208.00	-3	2,340	-0.13%
2020/06/02	1	204.00	2	204.00	202.00	-1	2,314	-0.04%
2020/06/01	2	203.25	4	203.00	204.50	-2	2,304	-0.09%
2020/05/29	0	0.00	3	195.67	196.50	-3	2,268	-0.13%
2020/05/28	3	194.33	1	196.00	193.50	2	2,271	0.09%
2020/05/27	0	0.00	1	194.50	194.50	-1	2,271	-0.04%
2020/05/26	0	0.00	1	190.00	189.00	-1	2,282	-0.04%
2020/05/22	2	187.25	1	186.00	184.50	1	2,305	0.04%
2020/05/21	1	188.00	0	0.00	186.50	1	2,312	0.04%
2020/05/19	3	185.69	3	187.33	186.50	0	2,327	0.00%
2020/05/14	1	183.50	0	0.00	181.50	1	2,338	0.04%
2020/05/13	1	185.50	20	185.50	187.50	-19	2,343	-0.81%
2020/05/12	0	0.00	4	189.38	188.00	-4	2,372	-0.17%
2020/05/11	4	190.50	1	189.00	190.00	3	2,383	0.13%
2020/05/07	1	189.00	0	0.00	188.50	1	2,430	0.04%
2020/05/06	1	186.50	2	187.25	186.50	-1	2,497	-0.04%
2020/05/05	22	191.43	0	0.00	190.00	22	2,546	0.86%
2020/05/04	1	188.00	40	187.90	187.50	-39	2,567	-1.52%
2020/04/30	3	196.50	5	195.40	196.50	-2	2,588	-0.08%
2020/04/29	40	183.65	1	182.50	183.50	39	2,527	1.54%
2020/04/28	0	0.00	1	182.00	181.50	-1	2,542	-0.04%
2020/04/22	1	176.50	0	0.00	176.50	1	2,625	0.04%
2020/04/20	1	178.50	0	0.00	177.50	1	2,688	0.04%
2020/04/17	3	182.83	3	182.00	179.50	0	2,713	0.00%
2020/04/16	87	185.06	94	185.60	183.50	-7	2,699	-0.26%
2020/04/15	0	0.00	1	184.00	183.00	-1	2,735	-0.04%
2020/04/14	40	172.13	41	172.56	173.50	-1	2,818	-0.04%
2020/04/09	4	172.25	3	176.83	168.00	1	2,944	0.03%
2020/04/08	2	175.00	2	171.75	175.00	0	2,969	0.00%
2020/04/07	0	0.00	1	166.00	169.50	-1	2,948	-0.03%
2020/04/06	0	0.00	1	165.00	166.00	-1	2,928	-0.03%
2020/04/01	2	164.75	0	0.00	164.50	2	2,941	0.07%
2020/03/31	1	163.00	5	163.60	164.00	-4	2,946	-0.14%
2020/03/30	3	154.67	5	153.30	160.00	-2	2,990	-0.07%
2020/03/27	4	156.75	5	153.40	151.00	-1	2,992	-0.03%
2020/03/26	9	149.78	10	150.50	153.00	-1	2,943	-0.03%
2020/03/25	4	141.75	8	144.81	147.50	-4	2,905	-0.14%
2020/03/24	0	0.00	2	134.75	134.50	-2	2,870	-0.07%
2020/03/23	8	129.38	1	130.00	128.50	7	2,837	0.25%
2020/03/20	2	141.50	1	143.00	141.50	1	2,846	0.04%
2020/03/19	4	137.13	3	142.17	133.50	1	2,807	0.04%
2020/03/18	2	152.00	1	152.00	148.00	1	2,782	0.04%
2020/03/17	1	147.00	0	0.00	147.00	1	2,769	0.04%
2020/03/16	1	154.50	0	0.00	153.50	1	2,767	0.04%
2020/03/13	4	158.25	2	157.50	163.50	2	2,764	0.07%
2020/03/11	1	189.50	3	191.17	188.00	-2	2,737	-0.07%
2020/03/10	0	0.00	1	185.00	187.50	-1	2,729	-0.04%
2020/03/09	7	186.57	1	186.50	183.50	6	2,730	0.22%
2020/03/06	1	195.50	0	0.00	195.50	1	2,734	0.04%
2020/03/05	3	195.17	1	196.00	196.50	2	2,773	0.07%
2020/03/04	1	190.50	2	192.00	192.00	-1	2,806	-0.04%
2020/03/03	2	194.25	0	0.00	193.50	2	2,844	0.07%
2020/03/02	1	188.00	0	0.00	189.00	1	2,856	0.04%
2020/02/27	7	195.36	0	0.00	191.50	7	2,843	0.25%
2020/02/26	16	206.59	16	206.50	204.00	0	2,816	0.00%
2020/02/25	5	206.60	0	0.00	207.50	5	2,823	0.18%
2020/02/21	1	212.50	0	0.00	211.00	1	2,893	0.03%
2020/02/20	17	215.26	17	215.00	215.00	0	2,942	0.00%
2020/02/18	2	212.00	0	0.00	211.00	2	3,045	0.07%
2020/02/17	2	212.00	0	0.00	212.50	2	3,076	0.07%
2020/02/14	2	213.75	0	0.00	215.00	2	3,075	0.07%
2020/02/13	1	211.00	15	211.33	209.50	-14	3,057	-0.46%
2020/02/12	1	214.00	1	210.50	214.50	0	3,048	0.00%
2020/02/11	2	207.00	0	0.00	206.50	2	3,036	0.07%
2020/02/10	4	207.13	0	0.00	205.00	4	3,016	0.13%
2020/02/07	7	213.50	0	0.00	209.50	7	2,990	0.23%
2020/02/06	9	220.78	0	0.00	220.00	9	2,933	0.31%
2020/02/05	2	225.75	0	0.00	225.00	2	2,873	0.07%
2020/02/04	23	226.37	21	224.19	223.50	2	2,832	0.07%
2020/02/03	2	218.50	0	0.00	219.00	2	2,790	0.07%
2020/01/30	0	0.00	1	226.00	222.00	-1	2,759	-0.04%
2020/01/20	2	232.75	2	233.00	232.00	0	2,717	0.00%
2020/01/17	67	234.00	66	234.70	234.00	1	2,727	0.04%
2020/01/16	4	233.50	4	234.00	234.50	0	2,816	0.00%
2020/01/15	2	237.00	1	240.00	235.00	1	2,821	0.04%
2020/01/14	4	238.63	3	241.00	237.00	1	2,788	0.04%
2020/01/13	3	237.67	2	238.00	238.00	1	2,732	0.04%
2020/01/10	0	0.00	6	234.33	235.50	-6	2,698	-0.22%
2020/01/09	9	235.83	6	240.00	235.00	3	2,667	0.11%
2020/01/08	11	236.14	16	234.34	237.00	-5	2,595	-0.19%
2020/01/07	1	226.50	3	227.67	231.00	-2	2,465	-0.08%
2020/01/06	0	0.00	4	226.63	224.50	-4	2,396	-0.17%
2020/01/03	1	224.00	0	0.00	224.00	1	2,371	0.04%
2020/01/02	0	0.00	4	231.25	227.50	-4	2,309	-0.17%
2019/12/31	0	0.00	1	225.00	225.50	-1	2,233	-0.04%
2019/12/30	2	225.25	4	225.25	224.50	-2	2,236	-0.09%
2019/12/27	1	222.00	6	225.33	226.00	-5	2,223	-0.22%
2019/12/26	3	223.67	6	223.42	222.00	-3	2,224	-0.13%
2019/12/25	7	223.57	13	225.23	224.50	-6	2,196	-0.27%
2019/12/24	11	218.18	4	218.13	217.00	7	2,102	0.33%
2019/12/23	1	215.50	5	215.50	214.50	-4	2,063	-0.19%
2019/12/20	1	215.50	5	216.50	215.50	-4	2,075	-0.19%
2019/12/19	1	216.00	0	0.00	215.50	1	2,059	0.05%
2019/12/18	2	213.25	0	0.00	213.50	2	2,030	0.10%
2019/12/17	6	214.00	1	214.50	213.50	5	2,012	0.25%
2019/12/13	2	208.50	0	0.00	207.00	2	1,944	0.10%
2019/12/12	5	211.20	1	211.50	209.00	4	1,919	0.21%
2019/12/11	3	209.67	0	0.00	208.50	3	1,901	0.16%
2019/12/10	3	211.83	6	214.00	211.50	-3	1,884	-0.16%
2019/12/06	4	218.75	13.1	219.49	217.50	-9.1	1,866	-0.49%
2019/12/05	2	222.50	1	223.00	222.50	1	1,839	0.05%
2019/12/04	2	220.50	0	0.00	221.50	2	1,870	0.11%
2019/12/02	7	221.86	2	225.25	221.00	5	1,827	0.27%
2019/11/29	3	229.33	5	228.80	227.50	-2	1,798	-0.11%
2019/11/28	0	0.00	13	229.19	226.00	-13	1,765	-0.74%
2019/11/27	1	225.00	4	224.38	225.50	-3	1,721	-0.17%
2019/11/26	0	0.00	7	221.57	223.00	-7	1,696	-0.41%
2019/11/25	5	219.70	0	0.00	218.00	5	1,670	0.30%
2019/11/22	3	224.00	2	226.00	223.00	1	1,633	0.06%
2019/11/21	6	224.08	5.1	223.27	224.50	0.9	1,609	0.06%
2019/11/20	19	226.84	7.1	228.07	227.00	11.9	1,582	0.75%
2019/11/19	0	0.00	8	225.88	228.00	-8	1,533	-0.52%
2019/11/18	2	224.00	1	221.03	222.00	1	1,486	0.07%
2019/11/15	3	218.83	4	220.88	222.50	-1	1,442	-0.07%
2019/11/14	1	215.50	2	215.75	215.00	-1	1,382	-0.07%
2019/11/13	0	0.00	0.3	214.50	212.00	-0.3	1,371	-0.02%
2019/11/12	0	0.00	0	210.50	210.00	0	1,394	0.00%
2019/11/11	34	212.37	33	213.00	208.00	1	1,466	0.07%
2019/11/08	0	0.00	2	213.00	215.00	-2	1,485	-0.13%
2019/11/07	4	211.25	0	0.00	211.00	4	1,496	0.27%
2019/11/06	35	213.56	33	213.47	211.00	2	1,497	0.13%
2019/11/05	1	211.50	0	0.00	212.00	1	1,482	0.07%
2019/11/04	2	209.00	0.4	213.00	209.00	1.6	1,489	0.11%
2019/10/31	6	208.58	0.2	209.00	207.50	5.8	1,532	0.38%
2019/10/28	10	212.70	9.2	213.01	212.50	0.8	1,518	0.05%
2019/10/25	1	218.50	0.1	214.00	213.00	0.9	1,519	0.06%
2019/10/24	0	0.00	2.5	220.61	218.00	-2.5	1,515	-0.16%
2019/10/23	0	0.00	4	211.00	212.00	-4	1,442	-0.28%
2019/10/22	74	204.57	70.3	204.96	206.50	3.7	1,431	0.26%
2019/10/21	1	205.50	0.7	207.00	205.00	0.3	1,437	0.02%
2019/10/18	0	0.00	0.3	208.00	207.00	-0.3	1,440	-0.02%
2019/10/16	1	206.00	0.7	207.50	206.00	0.3	1,438	0.02%
2019/10/15	0	0.00	1	211.55	211.00	-1	1,431	-0.07%
2019/10/14	2	207.75	3.3	207.32	209.00	-1.3	1,433	-0.09%
2019/10/09	5	206.40	0.7	207.50	205.50	4.3	1,429	0.30%
2019/10/08	8	210.25	0.7	210.50	208.50	7.3	1,418	0.51%
2019/10/07	5	209.50	0.3	212.50	210.00	4.7	1,424	0.33%
2019/10/04	1	208.50	0.6	208.50	206.50	0.4	1,416	0.03%
2019/10/03	2	209.50	0.4	211.50	208.00	1.6	1,396	0.12%
2019/10/02	5	207.70	1	208.00	208.00	4	1,386	0.29%
2019/10/01	2	213.00	0	0.00	211.50	2	1,355	0.15%
2019/09/25	4	215.63	0	0.00	215.50	4	1,406	0.28%
2019/09/24	5	222.70	1	222.50	222.50	4	1,422	0.28%
2019/09/23	4	220.63	32	222.38	220.00	-28	1,416	-1.98%
2019/09/20	2	222.00	6	221.33	221.00	-4	1,415	-0.28%
2019/09/19	0	0.00	1	218.00	219.50	-1	1,417	-0.07%
2019/09/18	1	221.00	0	0.00	219.00	1	1,418	0.07%
2019/09/17	2	218.00	0	0.00	218.00	2	1,414	0.14%
2019/09/16	68	219.29	68	219.97	220.00	0	1,409	0.00%
2019/09/12	2	225.00	2	224.50	224.50	0	1,395	0.00%
2019/09/11	3	224.00	16	224.75	227.00	-13	1,379	-0.94%
2019/09/10	4	215.25	4	214.38	216.00	0	1,329	0.00%
2019/09/09	2	208.50	0	0.00	211.00	2	1,317	0.15%
2019/09/06	5	211.90	3	213.50	211.00	2	1,310	0.15%
2019/09/05	0	0.00	5	223.60	221.50	-5	1,274	-0.39%
2019/09/04	1	224.00	7	223.79	224.00	-6	1,291	-0.46%
2019/08/30	0	0.00	1	218.50	215.50	-1	1,282	-0.08%
2019/08/28	1	212.50	1	213.00	213.50	0	1,281	0.00%
2019/08/27	2	213.25	0	0.00	210.00	2	1,282	0.16%
2019/08/23	2	216.00	0	0.00	216.50	2	1,277	0.16%
2019/08/22	4	219.50	0	0.00	220.50	4	1,267	0.32%
2019/08/21	4	216.38	2	217.00	219.50	2	1,258	0.16%
2019/08/20	3	213.33	4	213.38	214.50	-1	1,244	-0.08%
2019/08/16	4	204.75	2	205.00	208.50	2	1,242	0.16%
2019/08/15	5	200.50	3	200.83	199.00	2	1,213	0.16%
2019/08/14	4	208.88	7	217.50	205.00	-3	1,208	-0.25%
2019/08/13	5	218.70	0	0.00	217.50	5	1,182	0.42%
2019/08/12	0	0.00	1	228.00	228.50	-1	1,151	-0.09%
2019/08/08	29	218.74	3	222.50	219.50	26	1,144	2.27%
2019/08/07	21	220.17	2	220.00	220.00	19	1,161	1.64%
2019/08/06	1	217.00	0	0.00	218.50	1	1,190	0.08%
2019/08/05	2	227.00	3	225.33	221.00	-1	1,234	-0.08%
2019/08/02	5	227.60	0	0.00	227.50	5	1,268	0.39%
2019/07/31	0	0.00	1	238.00	239.00	-1	1,268	-0.08%
2019/07/30	0	0.00	1	238.50	236.50	-1	1,332	-0.08%
2019/07/29	1	245.50	0	0.00	241.50	1	1,336	0.07%
2019/07/26	4	238.25	4	234.13	244.50	0	1,338	0.00%
2019/07/25	0	0.00	1	237.00	236.00	-1	1,313	-0.08%
2019/07/24	2	243.25	2	239.00	243.50	0	1,281	0.00%
2019/07/23	2	237.50	0	0.00	233.50	2	1,262	0.16%
2019/07/17	0	0.00	17	234.00	233.50	-17	1,284	-1.32%
2019/07/11	5	242.00	0	0.00	240.50	5	1,308	0.38%
2019/07/10	11	235.95	0	0.00	235.00	11	1,316	0.84%
2019/07/09	0	0.00	1	231.00	234.00	-1	1,325	-0.08%
2019/07/04	25	238.00	25	239.60	238.50	0	1,383	0.00%
2019/07/02	5	231.00	5	226.00	231.00	0	1,329	0.00%
2019/07/01	0	0.00	4	224.00	227.00	-4	1,321	-0.30%
2019/06/26	1	216.50	1	215.00	217.00	0	1,349	0.00%
2019/06/25	0	0.00	1	213.00	212.50	-1	1,351	-0.07%
2019/06/24	0	0.00	2	211.75	212.00	-2	1,356	-0.15%
2019/06/20	10	212.50	14	213.25	213.50	-4	1,399	-0.29%
2019/06/19	1	212.00	2	212.25	212.00	-1	1,418	-0.07%
2019/06/18	0	0.00	4	209.50	209.00	-4	1,419	-0.28%
2019/06/17	2	207.50	2	207.50	207.50	0	1,440	0.00%
2019/06/14	1	210.50	4	211.75	210.00	-3	1,453	-0.21%
2019/06/13	0	0.00	4	208.75	208.50	-4	1,468	-0.27%
2019/06/12	3	208.50	5	207.10	208.50	-2	1,537	-0.13%
2019/06/11	0	0.00	3	200.33	201.00	-3	1,550	-0.19%
2019/06/05	2	196.00	2	199.50	194.50	0	1,657	0.00%
2019/06/04	4	195.00	4	196.00	195.00	0	1,659	0.00%
2019/06/03	1	195.00	0	0.00	195.00	1	1,670	0.06%
2019/05/28	1	196.00	0	0.00	198.00	1	1,786	0.06%
2019/05/27	2	195.50	0	0.00	195.00	2	1,795	0.11%
2019/05/24	10	200.00	12	201.25	198.00	-2	1,808	-0.11%
2019/05/23	0	0.00	4	191.63	194.00	-4	1,812	-0.22%
2019/05/20	10.1	198.26	5	191.00	190.50	5.1	1,858	0.27%
2019/05/17	2	209.25	1	213.00	208.00	1	1,879	0.05%
2019/05/16	1	216.50	0	0.00	212.00	1	1,878	0.05%
2019/05/15	10	216.00	28	214.88	216.00	-18	1,885	-0.95%
2019/05/14	40	208.63	63	211.02	218.00	-23	1,873	-1.23%
2019/05/13	96	214.93	84	214.40	210.00	12	1,869	0.64%
2019/05/10	2	209.75	3	213.17	207.50	-1	1,843	-0.05%
2019/05/09	6	211.58	9	212.89	211.50	-3	1,817	-0.17%
2019/05/08	0	0.00	1	210.00	210.50	-1	1,806	-0.06%
2019/05/07	0	0.00	2	212.00	207.00	-2	1,817	-0.11%
2019/05/06	1	202.00	1	201.00	204.00	0	1,776	0.00%
2019/05/03	0	0.00	1	204.00	206.50	-1	1,835	-0.05%
2019/04/29	4	196.50	0	0.00	196.00	4	2,009	0.20%
2019/04/24	5	201.80	1	200.00	200.50	4	2,018	0.20%
2019/04/23	2	195.75	0	0.00	197.00	2	2,028	0.10%
2019/04/17	3.1	206.53	1	207.50	206.00	2.1	2,069	0.10%
2019/04/16	4	205.13	2	206.50	206.50	2	2,088	0.10%
2019/04/15	1	204.00	0	0.00	207.00	1	2,102	0.05%
2019/04/12	4	208.75	0	0.00	207.50	4	2,133	0.19%
2019/04/10	1	217.00	0	0.00	217.00	1	2,203	0.05%
2019/04/09	0	0.00	3	215.67	214.50	-3	2,235	-0.13%
2019/04/08	3	213.50	104	213.98	213.50	-101	2,308	-4.37%	大賣/鉅額交易
2019/04/03	3	214.33	0	0.00	216.00	3	2,315	0.13%
2019/04/02	6	216.83	27	218.07	216.00	-21	2,327	-0.90%
2019/04/01	3	212.17	91	215.74	216.50	-88	2,309	-3.81%
2019/03/29	8	211.69	1	212.50	211.50	7	2,286	0.31%
2019/03/28	0	0.00	1	209.00	208.00	-1	2,310	-0.04%
2019/03/26	5	208.10	1	206.00	206.50	4	2,335	0.17%
2019/03/25	2	211.00	0	0.00	213.00	2	2,339	0.09%
2019/03/22	2	214.50	0	0.00	210.00	2	2,338	0.09%
2019/03/20	6	216.50	0	0.00	215.50	6	2,379	0.25%
2019/03/18	0	0.00	8	216.38	216.00	-8	2,413	-0.33%
2019/03/15	3	215.17	4	216.50	214.50	-1	2,409	-0.04%
2019/03/14	75	209.17	1	209.50	209.00	74	2,375	3.12%
2019/03/13	64	207.50	2	209.75	210.00	62	2,415	2.57%
2019/03/12	74	205.49	6	207.67	206.00	68	2,452	2.77%
2019/03/11	3	205.17	7	202.43	204.50	-4	2,471	-0.16%
2019/03/08	0	0.00	3	196.00	197.50	-3	2,505	-0.12%
2019/03/07	8	196.38	0	0.00	195.50	8	2,530	0.32%
2019/03/06	5	197.00	9	195.50	200.00	-4	2,557	-0.16%
2019/03/05	5	192.30	0	0.00	191.00	5	2,560	0.20%
2019/03/04	2	192.00	2	194.25	195.00	0	2,630	0.00%
2019/02/27	7	197.21	11	198.73	199.00	-4	2,654	-0.15%
2019/02/26	2	197.75	2	199.00	197.00	0	2,691	0.00%
2019/02/25	4	195.38	2	196.00	197.00	2	2,734	0.07%
2019/02/22	7	197.86	7	198.21	196.50	0	2,789	0.00%
2019/02/21	2	200.25	7	202.43	203.50	-5	2,826	-0.18%
2019/02/20	1	199.00	3	199.50	198.50	-2	2,880	-0.07%
2019/02/19	1	198.00	1	199.00	199.50	0	2,939	0.00%
2019/02/18	1	199.00	6	197.17	198.50	-5	3,001	-0.17%
2019/02/15	1	189.00	0	0.00	190.00	1	3,020	0.03%
2019/02/14	1	190.50	0	0.00	190.50	1	3,117	0.03%
2019/02/13	2	188.00	0	0.00	189.00	2	3,182	0.06%
2019/02/12	4	188.88	8	190.50	190.00	-4	3,223	-0.12%
2019/02/11	0	0.00	3	185.00	187.50	-3	3,323	-0.09%
2019/01/30	3	180.17	0	0.00	179.00	3	3,393	0.09%
2019/01/29	5	180.90	0	0.00	181.00	5	3,465	0.14%
2019/01/28	3	185.67	2	186.00	185.50	1	3,559	0.03%
2019/01/24	8	183.25	4	184.25	185.50	4	3,807	0.11%
2019/01/23	5	188.70	0	0.00	189.50	5	3,885	0.13%
2019/01/22	5	187.50	1	190.50	187.00	4	3,886	0.10%
2019/01/21	9.1	198.53	4	195.50	194.50	5.1	3,877	0.13%
2019/01/18	0	0.00	1	212.00	212.50	-1	3,950	-0.03%
2019/01/17	2	212.50	0	0.00	208.00	2	4,098	0.05%
2019/01/16	0	0.00	1	216.00	212.00	-1	4,160	-0.02%
2019/01/15	2	207.50	4	209.25	212.00	-2	4,163	-0.05%
2019/01/14	3	211.00	1	212.00	212.00	2	4,173	0.05%
2019/01/11	0	0.00	6.1	208.51	210.50	-6.1	4,186	-0.14%
2019/01/10	2	200.50	0	0.00	202.00	2	4,197	0.05%
2019/01/09	2	198.25	1	201.00	198.50	1	4,282	0.02%
2019/01/08	8	199.38	0	0.00	197.50	8	4,304	0.19%
2019/01/07	4	197.88	9	197.83	195.00	-5	4,387	-0.11%
2019/01/04	9	197.06	0	0.00	194.50	9	4,412	0.20%
2019/01/03	1	205.50	0	0.00	206.50	1	4,405	0.02%
2019/01/02	2	219.00	2	220.25	219.50	0	4,387	0.00%
2018/12/28	1	216.00	13	217.46	224.00	-12	4,390	-0.27%
2018/12/27	2	214.50	17	215.29	215.00	-15	4,432	-0.34%
2018/12/24	1	205.00	0	0.00	206.00	1	4,590	0.02%
2018/12/21	4	204.00	4	196.50	204.50	0	4,731	0.00%
2018/12/20	0	0.00	1	199.50	199.00	-1	4,705	-0.02%
2018/12/19	1	201.00	0	0.00	200.00	1	4,697	0.02%
2018/12/18	1	203.50	0	0.00	205.50	1	4,690	0.02%
2018/12/14	0	0.00	1	210.00	206.00	-1	4,692	-0.02%
2018/12/13	1	207.00	2	209.25	205.00	-1	4,676	-0.02%
2018/12/11	2	201.00	2	201.75	201.00	0	4,664	0.00%
2018/12/07	1	193.50	3	195.17	196.00	-2	4,646	-0.04%
2018/12/06	11	193.41	4	189.00	189.00	7	4,665	0.15%
2018/12/05	6	198.00	0	0.00	198.50	6	4,649	0.13%
2018/12/04	2	206.50	2	200.50	198.50	0	4,648	0.00%
2018/12/03	6	213.58	27	209.26	212.00	-21	4,623	-0.45%
2018/11/30	0	0.00	1	195.50	196.00	-1	4,589	-0.02%
2018/11/29	0	0.00	1	192.50	191.00	-1	4,660	-0.02%
2018/11/28	0	0.00	3	193.50	194.00	-3	4,655	-0.06%
2018/11/27	1	190.50	3	190.17	190.00	-2	4,628	-0.04%
2018/11/26	0	0.00	3	182.67	184.00	-3	4,603	-0.07%
2018/11/23	0	0.00	2	179.50	176.50	-2	4,581	-0.04%
2018/11/22	4	184.75	1	187.00	181.00	3	4,594	0.07%
2018/11/21	2	186.75	1	183.00	185.00	1	4,595	0.02%
2018/11/20	3	192.00	3	193.17	189.50	0	4,579	0.00%
2018/11/19	1	188.50	3	192.00	194.50	-2	4,608	-0.04%
2018/11/16	1	187.50	4	188.00	185.00	-3	4,545	-0.07%
2018/11/15	3	187.17	3	186.17	182.50	0	4,480	0.00%
2018/11/14	6	186.00	6	183.25	183.00	0	4,414	0.00%
2018/11/13	4	174.88	8	179.13	185.00	-4	4,355	-0.09%
2018/11/12	13	179.88	9	180.22	175.50	4	4,278	0.09%
2018/11/08	4	180.38	4	180.50	181.00	0	4,230	0.00%
2018/11/07	3	175.83	6	176.00	177.50	-3	4,147	-0.07%
2018/11/06	4	169.50	1	165.50	165.00	3	4,104	0.07%
2018/11/05	1	182.50	3	181.67	176.00	-2	4,018	-0.05%
2018/11/02	2	169.25	6	175.50	179.50	-4	3,910	-0.10%
2018/11/01	4	164.63	1	162.50	163.50	3	3,759	0.08%
2018/10/31	32	165.23	37	164.95	165.00	-5	3,656	-0.14%
2018/10/29	2	155.25	6	155.67	156.00	-4	3,566	-0.11%
2018/10/26	2	156.50	3	151.67	149.00	-1	3,538	-0.03%
2018/10/25	9	154.50	7	154.43	157.50	2	3,416	0.06%
2018/10/24	2	151.50	5	151.60	148.50	-3	3,266	-0.09%
2018/10/22	1	152.00	0	0.00	151.50	1	3,192	0.03%
2018/10/19	5	149.90	2	149.75	152.00	3	3,164	0.09%
2018/10/18	2	152.50	1	154.50	153.00	1	3,145	0.03%
2018/10/17	14	149.50	18	149.11	150.00	-4	3,115	-0.13%
2018/10/16	8	139.00	0	0.00	139.00	8	3,048	0.26%
2018/10/15	0	0.00	9	141.44	140.50	-9	3,017	-0.30%
2018/10/12	0	0.00	1	135.50	135.50	-1	2,944	-0.03%
2018/10/11	2	124.25	0	0.00	123.50	2	2,909	0.07%
2018/10/09	6	139.75	3	141.67	137.00	3	2,877	0.10%
2018/10/05	1	149.50	0	0.00	149.50	1	2,786	0.04%
2018/10/02	2	166.75	2	169.75	167.00	0	2,664	0.00%
2018/10/01	0	0.00	1	159.50	159.50	-1	2,498	-0.04%
2018/09/28	8	141.75	3	145.00	145.00	5	2,460	0.20%
2018/09/26	1	155.50	1	157.00	152.50	0	2,479	0.00%
2018/09/25	1	154.00	1	155.50	155.50	0	2,492	0.00%
2018/09/21	0	0.00	2	152.00	155.00	-2	2,508	-0.08%
2018/09/19	0	0.00	2	154.00	155.50	-2	2,484	-0.08%
2018/09/18	1	153.50	0	0.00	151.00	1	2,467	0.04%
2018/09/17	1	157.50	1	157.00	157.00	0	2,454	0.00%
2018/09/12	11	143.95	15	145.13	145.50	-4	2,433	-0.16%
2018/09/11	3	144.50	1	142.50	142.50	2	2,410	0.08%
2018/09/10	3	143.33	2	141.50	141.00	1	2,362	0.04%
2018/09/07	0	0.00	4	167.00	156.50	-4	2,321	-0.17%
2018/08/29	5	152.80	0.2	154.50	154.00	4.8	2,224	0.21%
2018/08/28	1	150.50	2	150.00	150.50	-1	2,210	-0.05%
2018/08/24	3	146.00	0	0.00	144.50	3	2,153	0.14%
2018/08/23	4	160.13	0	159.00	158.00	4	2,074	0.19%
2018/08/22	0	165.00	0	0.00	164.00	0	2,064	0.00%
2018/08/21	2	166.25	0	0.00	166.00	2	2,051	0.10%
2018/08/20	1	165.50	1	167.50	170.00	0	2,038	0.00%
2018/08/17	1	172.50	1	170.00	170.00	0	2,019	0.00%
2018/08/16	4	169.51	0	0.00	169.50	4	1,999	0.20%
2018/08/15	1	178.00	0	0.00	178.00	1	1,946	0.05%
2018/08/14	6.1	186.57	0	0.00	184.00	6.1	1,952	0.31%
2018/08/13	11.2	192.09	0	0.00	191.00	11.2	1,914	0.58%
2018/08/10	2	210.00	1	212.00	211.00	1	1,859	0.05%
2018/08/09	1	210.50	4	212.38	213.00	-3	1,868	-0.16%
2018/08/08	9	220.72	3	218.00	215.00	6	1,868	0.32%
2018/08/07	2	213.75	2	214.75	216.00	0	1,851	0.00%
2018/08/03	0	0.00	1	211.00	210.00	-1	1,854	-0.05%
2018/08/02	2	201.75	0	0.00	200.00	2	1,817	0.11%
2018/08/01	0	0.00	2	201.00	203.00	-2	1,793	-0.11%
2018/07/31	2	197.00	0	0.00	195.00	2	1,814	0.11%
2018/07/30	5.1	195.77	0	0.00	194.00	5.1	1,827	0.28%
2018/07/27	0.1	202.50	1	200.00	200.50	-0.9	1,880	-0.05%
2018/07/26	2	196.25	0	0.00	194.00	2	1,912	0.10%
2018/07/25	2	193.50	0	0.00	195.50	2	1,913	0.10%
2018/07/23	5	194.80	1	198.50	198.50	4	1,901	0.21%
2018/07/19	4	208.13	4	209.88	205.00	0	1,900	0.00%
2018/07/16	0	0.00	6	216.00	211.50	-6	1,895	-0.32%
2018/07/12	0	0.00	1	210.50	211.00	-1	1,913	-0.05%
2018/07/11	40	205.54	40	206.00	209.50	0	1,922	0.00%
2018/07/10	2	201.25	0	0.00	206.00	2	1,905	0.10%
2018/07/06	2	190.25	0	0.00	191.50	2	1,910	0.10%
2018/07/05	4	196.88	0	0.00	197.50	4	1,926	0.21%
2018/07/04	4	202.75	0	0.00	198.00	4	1,964	0.20%
2018/07/03	0	0.00	2	221.00	219.50	-2	1,953	-0.10%
2018/07/02	1	222.50	1	221.50	225.00	0	1,983	0.00%
2018/06/29	2	215.25	0	0.00	214.50	2	1,990	0.10%
2018/06/28	0	0.00	1	218.50	211.00	-1	1,995	-0.05%
2018/06/20	1	218.50	0	0.00	217.00	1	2,097	0.05%
2018/06/15	0	238.50	12	237.92	238.50	-12	2,066	-0.58%
2018/06/13	6	240.50	3	238.67	238.00	3	2,063	0.15%
2018/06/12	1	238.50	1	240.50	235.50	0	2,043	0.00%
2018/06/11	1	240.00	0	0.00	235.00	1	2,014	0.05%
2018/06/08	1	245.00	2	246.25	237.50	-1	2,018	-0.05%
2018/06/07	0	0.00	7	249.57	250.00	-7	1,941	-0.36%
2018/06/05	7	226.50	11	226.91	221.00	-4	1,913	-0.21%
2018/06/04	5	225.00	6	219.75	225.00	-1	1,905	-0.05%
2018/06/01	1	207.50	0	0.00	209.00	1	1,870	0.05%
2018/05/31	2	212.75	2	215.25	211.00	0	1,885	0.00%
2018/05/30	2	209.50	4	210.38	212.00	-2	1,868	-0.11%
2018/05/29	1	207.50	0	0.00	206.50	1	1,852	0.05%
2018/05/28	1	209.50	1	212.00	210.00	0	1,857	0.00%
2018/05/24	5	209.00	5	207.50	207.50	0	1,852	0.00%
2018/05/23	2	208.50	0.1	209.00	209.00	1.9	1,852	0.10%
2018/05/22	19	211.87	18	211.78	208.50	1	1,844	0.05%
2018/05/21	1	207.50	1	209.00	207.50	0	1,815	0.00%
2018/05/18	1	204.00	0	0.00	204.50	1	1,817	0.06%
2018/05/17	2	205.00	5	210.80	210.50	-3	1,825	-0.16%
2018/05/16	2.2	205.00	0	0.00	202.50	2.2	1,809	0.12%
2018/05/14	3	211.83	0	0.00	209.00	3	1,806	0.17%
2018/05/10	1	220.00	0	0.00	221.50	1	1,752	0.06%
2018/05/08	1	222.50	2	223.25	223.00	-1	1,710	-0.06%
2018/05/07	0	0.00	1	212.50	212.00	-1	1,675	-0.06%
2018/05/04	8	204.00	4	205.38	208.00	4	1,669	0.24%
2018/05/03	5	207.90	3	208.33	206.00	2	1,614	0.12%
2018/04/30	0	0.00	10	224.50	221.00	-10	1,614	-0.62%
2018/04/27	11	217.73	0	0.00	222.00	11	1,600	0.69%
2018/04/25	0	0.00	1	220.00	220.50	-1	1,601	-0.06%
2018/04/24	4.2	225.41	0	0.00	220.00	4.2	1,586	0.26%
2018/04/23	6	238.75	0	0.00	236.50	6	1,567	0.38%
2018/04/20	2	245.25	0	0.00	246.00	2	1,555	0.13%
2018/04/19	0	0.00	1	255.00	252.00	-1	1,544	-0.06%
2018/04/18	0	0.00	15	254.83	250.00	-15	1,539	-0.97%
2018/04/17	5	242.80	0	0.00	242.50	5	1,518	0.33%
2018/04/16	0	0.00	2	254.00	252.50	-2	1,523	-0.13%
2018/04/13	1	255.00	6	252.50	256.00	-5	1,528	-0.33%
2018/04/12	0	0.00	7	248.29	251.50	-7	1,527	-0.46%
2018/04/11	5	246.80	5	250.00	240.00	0	1,511	0.00%
2018/04/10	12	241.08	1	244.00	242.00	11	1,506	0.73%
2018/04/09	0	0.00	5	242.00	242.50	-5	1,433	-0.35%
2018/04/03	12	220.96	3	222.17	220.50	9	1,370	0.66%
2018/04/02	9	234.50	6	232.00	231.00	3	1,319	0.23%
2018/03/31	1	240.00	1	240.50	240.00	0	1,288	0.00%
2018/03/30	10	238.45	1	239.50	235.00	9	1,269	0.71%
2018/03/29	14	246.61	1	243.00	242.00	13	1,224	1.06%
2018/03/28	8	261.13	1	259.50	258.00	7	1,199	0.58%
2018/03/27	2	281.00	1	277.50	276.00	1	1,160	0.09%
2018/03/23	1	266.50	0	0.00	276.00	1	1,174	0.09%
2018/03/19	0	0.00	1	290.00	285.00	-1	1,218	-0.08%
2018/03/15	1	289.00	0	0.00	289.00	1	1,242	0.08%
2018/03/13	1	286.50	3	290.50	290.00	-2	1,241	-0.16%
2018/03/12	0	0.00	1	286.00	285.00	-1	1,229	-0.08%
2018/03/09	0	0.00	2	282.50	285.00	-2	1,277	-0.16%
2018/03/08	1	277.50	6	276.58	277.50	-5	1,273	-0.39%
2018/03/07	0	0.00	2	266.25	265.00	-2	1,259	-0.16%
2018/03/06	0	0.00	3	260.33	262.00	-3	1,272	-0.24%
2018/03/05	2	254.00	0	0.00	251.00	2	1,261	0.16%
2018/02/26	0	0.00	1	267.50	268.50	-1	1,247	-0.08%
2018/02/23	1	266.00	2	264.50	265.00	-1	1,250	-0.08%
2018/02/22	0	0.00	3	256.33	258.00	-3	1,245	-0.24%
2018/02/21	0	0.00	3	256.00	253.00	-3	1,246	-0.24%
2018/02/09	4	230.75	0	0.00	231.00	4	1,300	0.31%
2018/02/08	1	249.00	0	0.00	247.00	1	1,318	0.08%
2018/02/06	7	248.14	0	0.00	242.00	7	1,379	0.51%
2018/01/29	0	0.00	1	279.00	279.00	-1	1,515	-0.07%
2018/01/26	1	273.00	1	275.00	275.00	0	1,545	0.00%
2018/01/23	1	260.00	2	262.00	260.00	-1	1,552	-0.06%
2018/01/22	5	254.60	0	0.00	259.00	5	1,574	0.32%
2018/01/19	1	261.00	0	0.00	261.00	1	1,617	0.06%
2018/01/16	1	265.00	0	0.00	265.00	1	1,630	0.06%
2018/01/10	6	263.50	1	264.00	262.50	5	1,802	0.28%
2018/01/05	4	269.75	0	0.00	269.50	4	1,837	0.22%
2018/01/04	3	273.17	0	0.00	273.50	3	1,871	0.16%