可成 (2474)-富邦-陽明券商分點個股進出

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

可成

(2474)

可現股當沖

股價
207.0
漲跌
▼1.0
漲幅
-0.48%
成交量
4,042張
產業
上市其他電子類股
1229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

可成 (2474)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	5	207.30	3	207.83	207.00	2	2,304	0.09%
2024/04/18	0	207.31	1	207.50	208.00	-1	2,265	-0.04%
2024/04/17	2	205.51	3	207.17	205.50	-1	2,247	-0.04%
2024/04/16	3	206.00	3	206.67	205.00	0	2,233	0.00%
2024/04/15	0.1	209.00	1	208.00	207.00	-0.9	2,201	-0.04%
2024/04/11	2	206.75	2	208.75	208.00	0	2,210	0.00%
2024/04/10	1	209.50	0	0.00	209.50	1	2,203	0.05%
2024/04/09	1	210.50	1	210.50	210.00	0	2,209	0.00%
2024/04/08	2	210.00	0.2	210.00	211.00	1.8	2,208	0.08%
2024/04/03	3	211.50	2	212.00	211.50	1	2,191	0.05%
2024/04/02	0	213.50	0	0.00	213.00	0	2,178	0.00%
2024/04/01	3	213.17	0.9	213.00	212.00	2.1	2,183	0.10%
2024/03/29	2	215.00	6	218.33	219.00	-4	2,157	-0.19%
2024/03/28	2.1	216.54	7.1	216.51	217.50	-5	2,062	-0.24%
2024/03/27	1	212.02	1.1	213.27	213.50	-0.1	2,060	0.00%
2024/03/26	1	210.49	4	207.50	210.00	-3	2,129	-0.14%
2024/03/25	8.2	211.17	1	208.50	211.50	7.2	2,193	0.33%
2024/03/22	11.2	212.81	19.3	216.45	214.00	-8.2	2,235	-0.37%
2024/03/21	5	224.00	10.2	223.31	224.00	-5.2	2,246	-0.23%
2024/03/20	6	218.50	1	221.00	216.50	5	2,246	0.22%
2024/03/19	2.3	216.24	6	216.25	215.00	-3.7	2,200	-0.17%
2024/03/18	1	215.50	1.2	211.71	214.50	-0.2	2,150	-0.01%
2024/03/15	1.1	213.93	16.1	213.60	215.00	-15	2,136	-0.70%
2024/03/14	3	207.50	4	206.13	209.00	-1	2,059	-0.05%
2024/03/13	24.1	209.04	7	208.64	208.50	17.1	2,052	0.83%
2024/03/12	6	204.50	13.1	205.99	206.00	-7.1	2,062	-0.35%
2024/03/11	0	0.00	1	199.50	199.00	-1	2,041	-0.05%
2024/03/08	5	198.00	0	0.00	197.50	5	2,065	0.24%
2024/03/07	1	199.95	2	199.25	199.50	-1	2,059	-0.05%
2024/03/06	1	199.00	1	200.00	200.00	0	2,095	0.00%
2024/03/05	0.2	198.57	3	198.50	199.00	-2.8	2,235	-0.12%
2024/03/04	0	197.92	5	197.50	198.50	-5	2,275	-0.22%
2024/03/01	0	0.00	1.1	196.50	197.00	-1.1	2,362	-0.05%
2024/02/29	1	196.00	0	0.00	197.00	1	2,429	0.04%
2024/02/27	0	196.00	0	0.00	195.50	0	2,486	0.00%
2024/02/26	6.4	197.22	0	0.00	195.50	6.4	2,518	0.25%
2024/02/23	4	197.50	4.3	198.42	196.50	-0.3	2,548	-0.01%
2024/02/22	2	200.50	5	200.50	200.50	-3	2,579	-0.12%
2024/02/21	1	200.00	4	199.75	199.00	-3	2,612	-0.11%
2024/02/20	9	200.00	1	199.50	200.00	8	2,626	0.30%
2024/02/19	11.1	197.10	4	198.13	199.50	7.1	2,641	0.27%
2024/02/15	1.2	193.27	0	0.00	196.00	1.2	2,680	0.04%
2024/02/05	4.1	193.50	2	192.00	193.50	2.1	2,684	0.08%
2024/02/02	0.1	194.51	0	0.00	195.50	0.1	2,723	0.00%
2024/02/01	0.1	194.50	0	0.00	196.00	0.1	2,732	0.00%
2024/01/30	1	195.00	0	0.00	195.00	1	2,722	0.04%
2024/01/29	0	0.00	1	194.50	196.50	-1	2,719	-0.04%
2024/01/26	0	0.00	0	194.78	195.50	0	2,718	0.00%
2024/01/25	3	196.17	4.4	195.80	196.00	-1.4	2,716	-0.05%
2024/01/24	0	0.00	4	194.64	195.50	-4	2,722	-0.15%
2024/01/23	4	195.25	0	0.00	193.50	4	2,724	0.15%
2024/01/22	2.1	199.93	3	199.00	199.00	-1	2,709	-0.04%
2024/01/19	1	198.50	2	198.50	199.50	-1	2,714	-0.04%
2024/01/18	1	195.03	2	196.25	196.50	-1	2,723	-0.04%
2024/01/17	2.3	197.26	2.1	197.09	196.50	0.2	2,702	0.01%
2024/01/16	1.1	199.46	1	200.50	200.50	0.1	2,660	0.00%
2024/01/15	5	199.50	4	199.63	200.00	1	2,646	0.04%
2024/01/12	0	0.00	2	198.25	198.00	-2	2,662	-0.08%
2024/01/11	1	197.90	1.4	198.00	198.00	-0.4	2,659	-0.01%
2024/01/10	1	197.50	3.1	197.49	197.00	-2.1	2,693	-0.08%
2024/01/09	1	198.00	1	199.00	197.50	0	2,702	0.00%
2024/01/08	1	198.50	7.1	198.33	199.00	-6.1	2,727	-0.22%
2024/01/05	0	0.00	2	195.01	197.00	-2	2,727	-0.07%
2024/01/04	0	193.00	3	193.83	194.00	-3	2,729	-0.11%
2024/01/03	0.1	193.21	0	0.00	193.50	0.1	2,751	0.00%
2024/01/02	0	194.85	0	0.00	196.00	0	2,739	0.00%
2023/12/29	0.8	194.01	2.1	194.21	194.00	-1.3	2,730	-0.05%
2023/12/28	0	0.00	2.4	195.43	195.50	-2.4	2,741	-0.09%
2023/12/27	1	194.00	0	194.00	194.00	1	2,734	0.04%
2023/12/26	0	0.00	4.3	194.16	194.50	-4.3	2,719	-0.16%
2023/12/25	0	0.00	2.8	190.89	193.00	-2.8	2,732	-0.10%
2023/12/22	1.1	191.45	2.1	190.49	191.00	-1	2,728	-0.04%
2023/12/21	39.5	188.00	40	188.71	189.00	-0.5	2,689	-0.02%
2023/12/20	1.1	191.87	8	191.63	191.00	-6.9	2,582	-0.27%
2023/12/19	0.5	189.48	0	0.00	190.00	0.5	2,510	0.02%
2023/12/18	1	185.00	4	189.50	189.50	-3	2,459	-0.12%
2023/12/15	5.1	185.30	2	185.00	185.00	3.1	2,399	0.13%
2023/12/14	1.1	187.48	2.4	187.33	187.00	-1.4	2,357	-0.06%
2023/12/13	0	187.00	3	185.67	187.00	-3	2,359	-0.13%
2023/12/12	0	186.00	0	0.00	185.00	0	2,426	0.00%
2023/12/11	3	184.67	0	0.00	185.00	3	2,425	0.12%
2023/12/08	0	0.00	5	185.00	184.50	-5	2,445	-0.20%
2023/12/07	13.2	184.23	8	185.56	183.50	5.2	2,462	0.21%
2023/12/06	4	194.50	0	0.00	192.50	4	2,446	0.16%
2023/12/05	3.3	193.88	2.1	193.09	193.50	1.2	2,440	0.05%
2023/12/04	0	196.00	2	196.50	195.00	-2	2,454	-0.08%
2023/12/01	7.2	195.42	8	195.81	195.50	-0.9	2,469	-0.03%
2023/11/30	18.4	198.52	6.1	198.10	194.50	12.3	2,436	0.50%
2023/11/29	5	196.80	4	198.25	196.50	1	2,296	0.04%
2023/11/28	3.4	196.22	1	196.00	194.50	2.4	2,260	0.11%
2023/11/27	1	196.50	4.3	196.70	196.00	-3.3	2,280	-0.14%
2023/11/24	5	202.40	7.1	200.09	197.50	-2.1	2,253	-0.09%
2023/11/22	0	0.00	6.1	196.33	196.00	-6.1	2,151	-0.28%
2023/11/21	3.6	194.62	3.2	195.51	196.00	0.4	2,123	0.02%
2023/11/20	3.1	194.32	4.1	193.83	194.00	-1	2,080	-0.05%
2023/11/17	2	191.75	8.3	191.34	191.50	-6.3	2,043	-0.31%
2023/11/16	0	0.00	15	189.03	189.50	-15	2,045	-0.73%
2023/11/15	0	0.00	4.1	186.76	186.50	-4.1	2,035	-0.20%
2023/11/13	4	188.75	1	187.00	187.50	3	2,036	0.15%
2023/11/10	7	186.29	11.7	187.07	187.50	-4.7	2,037	-0.23%
2023/11/09	3	184.17	0	0.00	183.50	3	2,007	0.15%
2023/11/08	0.1	181.50	1	183.50	182.00	-0.9	2,020	-0.04%
2023/11/03	1	183.50	0	0.00	183.50	1	2,091	0.05%
2023/11/01	1	181.50	0	0.00	181.00	1	2,108	0.05%
2023/10/31	1	183.00	0	0.00	181.50	1	2,112	0.05%
2023/10/30	1	183.50	0	0.00	183.50	1	2,124	0.05%
2023/10/24	0	182.00	0	0.00	181.50	0	2,153	0.00%
2023/10/23	0	0.00	0	183.00	181.50	0	2,149	0.00%
2023/10/20	2	183.48	0	0.00	182.50	2	2,146	0.09%
2023/10/19	0	0.00	3.7	185.43	185.00	-3.7	2,172	-0.17%
2023/10/18	0	0.00	2.1	184.24	184.50	-2.1	2,215	-0.09%
2023/10/17	0	0.00	1	183.00	183.50	-1	2,208	-0.05%
2023/10/16	0.2	182.25	0	0.00	181.00	0.2	2,243	0.01%
2023/10/13	0	0.00	3.6	185.21	185.50	-3.6	2,259	-0.16%
2023/10/12	0.2	182.00	0	0.00	184.50	0.2	2,241	0.01%
2023/10/11	0	0.00	3.1	183.00	182.00	-3.1	2,223	-0.14%
2023/10/06	0.3	181.81	0.5	182.00	182.50	-0.2	2,224	-0.01%
2023/10/05	0	0.00	1	184.00	184.00	-1	2,227	-0.04%
2023/10/04	2.2	182.00	0	0.00	182.50	2.2	2,225	0.10%
2023/10/02	2	183.25	0	0.00	183.50	2	2,222	0.09%
2023/09/28	0	0.00	1	183.00	182.50	-1	2,248	-0.04%
2023/09/26	1	183.00	2	183.50	183.50	-1	2,237	-0.04%
2023/09/25	1	181.00	0	0.00	182.50	1	2,241	0.04%
2023/09/21	0.1	178.50	0	0.00	179.00	0.1	2,299	0.00%
2023/09/20	0	0.00	2	183.75	181.50	-2	2,313	-0.09%
2023/09/19	0	0.00	1	184.00	183.50	-1	2,321	-0.04%
2023/09/18	0	0.00	5	183.10	183.50	-5	2,347	-0.21%
2023/09/15	0.2	183.00	1	183.50	182.00	-0.8	2,366	-0.04%
2023/09/14	0	0.00	4	182.25	182.50	-4	2,321	-0.17%
2023/09/13	0	0.00	0.2	181.11	180.50	-0.2	2,333	-0.01%
2023/09/12	0	0.00	4.2	182.68	183.50	-4.2	2,392	-0.18%
2023/09/11	0	0.00	0	180.36	179.50	0	2,374	0.00%
2023/09/08	1	180.00	0	0.00	179.50	1	2,355	0.04%
2023/09/07	0	0.00	1.2	181.58	180.50	-1.2	2,359	-0.05%
2023/09/06	0.1	179.16	13	180.54	182.50	-13	2,310	-0.56%
2023/09/05	0.1	180.50	0.2	181.00	180.00	-0.2	2,274	-0.01%
2023/09/04	0.1	179.50	1	179.50	180.50	-0.9	2,269	-0.04%
2023/08/31	0.3	178.50	1	180.50	180.50	-0.8	2,244	-0.03%
2023/08/30	3.3	176.91	16.1	176.40	177.00	-12.8	2,125	-0.60%
2023/08/29	1	171.00	0	0.00	171.00	1	2,087	0.05%
2023/08/28	0	171.00	0	0.00	171.00	0	2,076	0.00%
2023/08/25	0	168.00	0	0.00	167.50	0	2,113	0.00%
2023/08/24	0.2	168.98	0	0.00	168.00	0.2	2,108	0.01%
2023/08/23	0.1	168.50	0.4	167.00	169.00	-0.4	2,117	-0.02%
2023/08/22	1.1	167.06	0	0.00	167.50	1.1	2,117	0.05%
2023/08/18	4	167.38	0	0.00	166.50	4	2,109	0.19%
2023/08/17	12.2	166.11	0	167.00	167.50	12.1	2,095	0.58%
2023/08/16	2	170.75	0	0.00	170.00	2	2,082	0.10%
2023/08/15	0	0.00	0.1	173.00	171.50	-0.1	2,074	0.00%
2023/08/14	1.1	172.48	0	0.00	172.50	1.1	2,073	0.05%
2023/08/11	3	173.02	0	0.00	172.50	3	2,075	0.15%
2023/08/10	1	175.00	0	0.00	176.50	1	2,037	0.05%
2023/08/08	0	0.00	1	177.50	176.00	-1	2,019	-0.05%
2023/08/07	0.1	175.55	0.1	176.00	176.50	0	2,006	0.00%
2023/08/04	1	173.51	0	174.50	174.00	1	2,013	0.05%
2023/08/02	10	173.50	1	174.00	174.00	9	2,005	0.45%
2023/08/01	0	0.00	0.1	175.00	175.00	-0.1	1,995	-0.01%
2023/07/31	0.2	175.00	0	0.00	173.50	0.2	1,991	0.01%
2023/07/28	10.1	174.51	0	0.00	175.00	10.1	1,978	0.51%
2023/07/27	0	0.00	4	178.50	178.00	-4	1,971	-0.20%
2023/07/26	1	176.50	0.1	177.00	176.50	0.9	1,954	0.04%
2023/07/25	1	177.00	1	176.00	176.00	0	1,956	0.00%
2023/07/24	11	173.00	1	175.50	176.00	10	1,953	0.51%
2023/07/21	12	174.13	0.2	175.50	174.50	11.8	1,905	0.62%
2023/07/20	0	178.50	2.2	177.61	177.50	-2.1	1,857	-0.11%
2023/07/19	1	179.91	0	0.00	177.50	1	1,813	0.06%
2023/07/18	0.3	180.25	12.6	180.71	181.00	-12.3	1,760	-0.70%
2023/07/17	3	174.00	0	0.00	174.00	3	1,711	0.18%
2023/07/14	2.1	175.52	0	0.00	176.00	2.1	1,719	0.12%
2023/07/13	0	0.00	0	176.50	175.50	0	1,731	0.00%
2023/07/12	0.1	174.50	0	0.00	174.00	0.1	1,698	0.01%
2023/07/11	10	172.50	0	0.00	173.00	10	1,698	0.59%
2023/07/10	2.1	172.50	0	0.00	171.50	2.1	1,698	0.12%
2023/07/07	3	171.67	6	172.00	172.50	-3	1,712	-0.18%
2023/07/06	12.2	173.07	0	0.00	173.00	12.2	1,706	0.71%
2023/07/05	1	177.00	0	0.00	176.50	1	1,670	0.06%
2023/07/04	1	175.53	0	0.00	176.00	1	1,663	0.06%
2023/07/03	0	176.00	0	0.00	174.00	0	1,652	0.00%
2023/06/30	1	176.53	5	178.40	175.50	-4	1,657	-0.24%
2023/06/29	1.1	179.60	0	0.00	179.50	1.1	1,641	0.06%
2023/06/28	1.2	190.17	16	190.00	190.00	-14.8	1,581	-0.94%
2023/06/27	0	0.00	2	191.00	189.50	-2	1,538	-0.13%
2023/06/21	1	190.00	5	191.30	190.00	-4	1,482	-0.27%
2023/06/20	2.1	189.27	0	0.00	190.50	2.1	1,446	0.14%
2023/06/19	0.2	188.00	1	188.50	187.50	-0.8	1,435	-0.06%
2023/06/16	6.1	187.36	1	188.50	186.50	5.1	1,443	0.35%
2023/06/15	2	191.25	0	0.00	192.00	2	1,366	0.15%
2023/06/14	1	191.08	0	0.00	190.00	1	1,441	0.07%
2023/06/13	5	193.30	3	194.00	194.00	2	1,482	0.13%
2023/06/12	6.1	191.42	2.3	191.72	191.50	3.8	1,510	0.25%
2023/06/09	6.3	191.31	0.2	190.83	190.50	6.1	1,543	0.40%
2023/06/07	0	0.00	5	189.99	190.00	-5	1,607	-0.31%
2023/06/02	0	0.00	0	189.00	189.50	0	1,672	0.00%
2023/05/31	1	185.50	0.5	187.00	185.50	0.5	1,695	0.03%
2023/05/30	1	189.00	4.7	190.13	188.50	-3.7	1,684	-0.22%
2023/05/29	0	0.00	1	189.50	189.00	-1	1,715	-0.06%
2023/05/26	1	185.00	0.1	186.04	185.00	0.9	1,834	0.05%
2023/05/25	0	0.00	5	186.60	185.50	-5	1,840	-0.27%
2023/05/24	0	185.00	0	0.00	185.00	0	1,845	0.00%
2023/05/23	0	189.50	0	0.00	188.00	0	1,822	0.00%
2023/05/22	0	0.00	9	189.78	190.00	-9	1,815	-0.50%
2023/05/19	0	0.00	7	189.50	189.50	-7	1,805	-0.39%
2023/05/18	0	0.00	2	188.00	188.50	-2	1,822	-0.11%
2023/05/17	0	185.50	1	187.00	186.50	-1	1,822	-0.05%
2023/05/15	0	0.00	1	184.50	187.00	-1	1,826	-0.05%
2023/05/12	0	185.50	0	0.00	184.50	0	1,856	0.00%
2023/05/11	1	184.50	0	0.00	185.50	1	1,864	0.05%
2023/05/09	0	183.50	0	0.00	185.00	0	1,926	0.00%
2023/05/02	0	181.50	0	0.00	182.50	0	2,117	0.00%
2023/04/28	2	180.00	0	181.00	181.00	2	2,163	0.09%
2023/04/27	1	179.50	0	0.00	180.00	1	2,170	0.05%
2023/04/26	0	180.00	0	0.00	180.00	0	2,172	0.00%
2023/04/25	1	179.00	0	0.00	179.00	1	2,183	0.05%
2023/04/21	0	0.00	0.3	181.50	181.00	-0.3	2,194	-0.01%
2023/04/20	1	180.50	0	0.00	181.50	1	2,220	0.05%
2023/04/19	1.1	182.07	0	0.00	182.50	1.1	2,232	0.05%
2023/04/18	1	183.00	5	182.50	183.00	-4	2,215	-0.18%
2023/04/17	2	184.25	0	0.00	184.50	2	2,201	0.09%
2023/04/13	0.1	185.60	0	0.00	184.50	0.1	2,219	0.00%
2023/04/12	7	185.43	1	185.50	184.00	6	2,217	0.27%
2023/04/11	0	185.50	0.9	185.50	185.50	-0.9	2,208	-0.04%
2023/04/10	0	0.00	1	186.00	186.00	-1	2,217	-0.05%
2023/04/07	0	0.00	0.3	185.00	185.00	-0.3	2,220	-0.01%
2023/04/06	1	188.00	0.5	188.00	186.50	0.5	2,225	0.02%
2023/03/31	0	0.00	11	190.45	190.00	-11	2,251	-0.49%
2023/03/30	0	0.00	1	188.50	189.50	-1	2,315	-0.04%
2023/03/29	0	0.00	0.1	188.50	189.00	-0.1	2,419	0.00%
2023/03/27	0	0.00	1	190.00	190.00	-1	2,654	-0.04%
2023/03/23	0	189.00	15	189.00	189.50	-15	2,807	-0.53%
2023/03/22	0	0.00	25	188.90	189.00	-25	2,863	-0.87%
2023/03/21	0	0.00	5	188.50	188.00	-5	2,887	-0.17%
2023/03/17	0	0.00	1.1	187.49	187.50	-1.1	2,901	-0.04%
2023/03/16	0	0.00	4	184.50	185.50	-4	2,854	-0.14%
2023/03/14	0	0.00	0.5	186.00	185.50	-0.5	2,898	-0.02%
2023/03/13	0	0.00	13	185.35	186.00	-13	2,935	-0.44%
2023/03/10	3	184.33	13	184.73	184.50	-10	2,998	-0.33%
2023/03/09	1	187.00	3	186.00	185.50	-2	3,107	-0.06%
2023/03/08	0.1	187.10	5	186.40	187.50	-5	3,262	-0.15%
2023/03/07	1	187.50	2	187.50	187.00	-1	3,333	-0.03%
2023/03/06	1	188.50	0	0.00	187.50	1	3,383	0.03%
2023/03/03	2	188.75	6	189.00	188.00	-4	3,436	-0.12%
2023/03/02	2	189.00	11	188.32	189.00	-9	3,485	-0.26%
2023/03/01	1.5	186.20	3.1	186.84	186.00	-1.6	3,490	-0.05%
2023/02/24	6.6	185.03	16.2	184.42	184.50	-9.6	3,493	-0.27%
2023/02/23	0	0.00	5.1	190.39	191.00	-5.1	3,420	-0.15%
2023/02/22	0	0.00	5	188.60	189.00	-5	3,443	-0.15%
2023/02/21	0	0.00	1	189.00	189.00	-1	3,445	-0.03%
2023/02/20	0.1	189.50	0	0.00	190.00	0.1	3,515	0.00%
2023/02/17	0	188.00	0	0.00	189.00	0	3,579	0.00%
2023/02/16	1.1	190.00	19	189.74	189.00	-17.9	3,650	-0.49%
2023/02/15	0	0.00	1	188.00	188.00	-1	3,700	-0.03%
2023/02/13	0.1	187.36	6.2	186.76	187.50	-6.1	3,809	-0.16%
2023/02/10	0.2	187.50	29.1	188.05	188.00	-28.9	3,830	-0.76%
2023/02/09	0	0.00	2	185.50	186.00	-2	3,798	-0.05%
2023/02/08	2.1	184.97	0	0.00	185.00	2.1	3,800	0.06%
2023/02/07	0	0.00	2	187.00	186.50	-2	3,789	-0.05%
2023/02/06	0	0.00	10.2	186.74	186.50	-10.2	3,779	-0.27%
2023/02/03	0.2	184.50	2.3	185.84	185.50	-2.1	3,767	-0.06%
2023/02/02	1	185.00	10.1	185.15	185.00	-9.1	3,759	-0.24%
2023/02/01	0	0.00	27.5	183.69	185.50	-27.5	3,735	-0.74%
2023/01/30	1	178.00	0.2	177.75	178.00	0.8	3,694	0.02%
2023/01/17	0	0.00	5	175.90	175.00	-5	3,687	-0.14%
2023/01/16	0	0.00	1	177.00	175.50	-1	3,744	-0.03%
2023/01/13	0	0.00	4	176.13	176.00	-4	3,760	-0.11%
2023/01/12	0.2	175.17	0	0.00	173.50	0.2	3,794	0.00%
2023/01/11	0	0.00	1	176.50	176.00	-1	3,826	-0.03%
2023/01/10	1	177.00	10	176.70	177.50	-9	3,835	-0.23%
2023/01/09	0	0.00	5.1	174.68	175.50	-5.1	3,831	-0.13%
2023/01/06	0	0.00	0.1	173.00	171.50	-0.1	3,857	0.00%
2023/01/05	0	0.00	5	172.00	171.50	-5	3,895	-0.13%
2023/01/04	8.1	171.01	0.1	171.50	171.50	8.1	3,913	0.21%
2023/01/03	0	0.00	0.6	170.55	170.50	-0.6	3,934	-0.01%
2022/12/30	2	169.50	0	0.00	169.00	2	3,931	0.05%
2022/12/28	1.1	168.59	1	169.50	169.00	0.1	3,967	0.00%
2022/12/23	11	169.91	5.1	167.55	169.00	5.9	4,024	0.15%
2022/12/22	5.4	167.98	2	168.75	172.00	3.4	4,009	0.08%
2022/12/21	15.3	166.37	36.5	165.91	167.00	-21.2	3,936	-0.54%
2022/12/20	4.1	168.13	3	168.50	168.50	1.1	3,839	0.03%
2022/12/19	28.8	168.65	29	170.24	169.00	-0.2	3,767	0.00%
2022/12/16	4	172.13	3.1	172.54	172.00	0.9	3,645	0.03%
2022/12/15	6	173.83	0	0.00	174.00	6	3,555	0.17%
2022/12/14	0.1	175.00	1	175.50	175.50	-0.9	3,570	-0.03%
2022/12/13	0	0.00	1.2	174.24	173.00	-1.2	3,528	-0.03%
2022/12/12	1.1	172.07	1	173.00	174.50	0.1	3,487	0.00%
2022/12/09	3.3	173.25	5	173.30	173.50	-1.7	3,517	-0.05%
2022/12/08	4.1	174.51	0.1	174.50	174.00	4	3,509	0.11%
2022/12/07	2	175.03	1	176.54	176.50	1	3,479	0.03%
2022/12/06	3	175.67	1	177.00	175.00	2	3,411	0.06%
2022/12/05	7.5	176.05	2.6	176.35	176.00	4.9	3,351	0.15%
2022/12/02	3.4	176.55	4	176.63	176.50	-0.6	3,300	-0.02%
2022/12/01	32.8	178.57	2	180.25	177.00	30.8	3,222	0.95%
2022/11/30	4.2	183.27	11.5	183.91	183.00	-7.3	3,134	-0.23%
2022/11/29	0.2	179.75	0	0.00	181.00	0.2	3,057	0.01%
2022/11/28	2.1	177.27	1	178.50	180.00	1.1	3,058	0.03%
2022/11/25	2.1	177.60	10	179.55	180.00	-8	3,059	-0.26%
2022/11/24	2.5	177.76	1	179.50	180.50	1.5	3,127	0.05%
2022/11/23	1.3	179.06	0	0.00	180.00	1.3	3,153	0.04%
2022/11/22	7.6	178.22	2	179.50	179.50	5.6	3,159	0.18%
2022/11/21	4.6	180.44	7	180.21	182.00	-2.4	3,135	-0.08%
2022/11/18	3.6	183.73	0.4	185.50	184.00	3.2	3,098	0.10%
2022/11/17	1.1	187.91	6	187.25	187.50	-4.9	3,099	-0.16%
2022/11/16	3	185.50	11.8	187.43	186.00	-8.8	3,106	-0.28%
2022/11/15	3	187.17	11.8	186.52	187.50	-8.8	3,069	-0.29%
2022/11/14	2	184.00	4.1	183.49	184.50	-2.1	3,031	-0.07%
2022/11/11	18.1	181.38	5	179.50	180.00	13.1	2,974	0.44%
2022/11/10	2.6	179.77	32.1	179.16	180.00	-29.5	2,956	-1.00%
2022/11/09	10	175.90	12.1	176.08	176.50	-2.1	2,927	-0.07%
2022/11/08	0.1	173.50	8	174.25	174.50	-7.9	2,891	-0.27%
2022/11/07	0	0.00	2	173.00	173.50	-2	2,893	-0.07%
2022/11/04	0	0.00	0.2	171.00	171.00	-0.2	2,902	-0.01%
2022/11/03	0	0.00	17	172.15	172.50	-17	2,946	-0.58%
2022/11/01	0	0.00	10	171.50	171.00	-10	2,992	-0.33%
2022/10/31	0	168.50	0	0.00	169.50	0	2,978	0.00%
2022/10/28	0	0.00	3	167.67	167.00	-3	2,960	-0.10%
2022/10/27	0.1	166.00	5.5	166.28	167.50	-5.4	2,949	-0.18%
2022/10/26	4	161.38	1	163.50	164.50	3	2,938	0.10%
2022/10/25	7	161.07	2	162.25	162.50	5	2,907	0.17%
2022/10/24	16.3	165.35	3	164.33	164.50	13.3	2,886	0.46%
2022/10/21	3	169.18	0.2	170.00	169.00	2.8	2,835	0.10%
2022/10/20	0	169.00	2	169.50	172.00	-2	2,857	-0.07%
2022/10/19	0	0.00	5	172.00	170.50	-5	2,819	-0.18%
2022/10/18	0	0.00	0.1	171.50	171.00	-0.1	2,778	0.00%
2022/10/17	2	168.00	0	0.00	170.50	2	2,786	0.07%
2022/10/14	2	171.50	8	172.25	172.00	-6	2,793	-0.22%
2022/10/13	1.5	168.97	2	170.00	168.50	-0.6	2,804	-0.02%
2022/10/12	5.1	168.11	1	168.00	168.00	4.1	2,807	0.14%
2022/10/11	3	169.01	0.8	169.50	169.50	2.2	2,813	0.08%
2022/10/07	1	172.02	1	172.50	172.50	0	2,799	0.00%
2022/10/06	0	0.00	6	173.33	174.00	-6	2,834	-0.21%
2022/10/05	0	0.00	1.1	170.10	170.00	-1.1	2,843	-0.04%
2022/10/04	0	0.00	7	170.43	172.00	-7	2,836	-0.25%
2022/10/03	3.1	170.49	2	169.75	169.00	1.1	2,816	0.04%
2022/09/30	0	0.00	4	170.76	172.50	-4	2,805	-0.14%
2022/09/29	1.1	170.08	4	171.25	171.00	-2.9	2,792	-0.10%
2022/09/28	1.1	168.00	0	0.00	170.00	1.1	2,788	0.04%
2022/09/27	0	0.00	0	171.50	171.00	0	2,798	0.00%
2022/09/26	0.2	169.73	8.4	169.83	170.00	-8.2	2,790	-0.29%
2022/09/23	1	172.00	4	171.50	171.50	-3	2,776	-0.11%
2022/09/22	8	167.75	4	171.37	171.00	4	2,779	0.14%
2022/09/21	3.1	171.02	4	171.50	172.00	-0.9	2,742	-0.03%
2022/09/20	0	0.00	6.1	175.41	176.00	-6.1	2,704	-0.22%
2022/09/19	0	0.00	2	173.50	173.50	-2	2,720	-0.07%
2022/09/15	0	173.00	1.2	174.33	173.00	-1.2	2,711	-0.04%
2022/09/14	0.1	170.50	0.2	172.50	171.00	-0.1	2,709	0.00%
2022/09/12	1.4	169.75	1	170.50	171.50	0.4	2,741	0.01%
2022/09/08	1	166.00	5	167.00	169.00	-4	2,759	-0.14%
2022/09/07	1.2	166.83	1.2	163.42	166.00	0	2,761	0.00%
2022/09/06	10	165.35	7	165.71	164.50	3	2,749	0.11%
2022/09/05	12	170.50	0.5	171.40	169.50	11.5	2,714	0.42%
2022/09/02	14	182.25	15	182.20	181.00	-1	2,647	-0.04%
2022/09/01	0.5	184.00	14	183.79	183.50	-13.5	2,602	-0.52%
2022/08/31	1	183.00	33	183.79	185.50	-32	2,556	-1.25%
2022/08/30	13.1	182.16	7.1	184.43	183.00	6	2,481	0.24%
2022/08/29	0	181.83	2	179.00	181.00	-2	2,450	-0.08%
2022/08/26	0	0.00	8	182.56	183.00	-8	2,481	-0.32%
2022/08/25	2	180.25	1.1	181.09	180.50	0.9	2,548	0.04%
2022/08/24	8	180.75	5	181.10	180.50	3	2,645	0.11%
2022/08/23	6	178.17	7	178.71	178.50	-1	2,767	-0.04%
2022/08/22	0	179.00	5	178.90	178.00	-5	2,860	-0.17%
2022/08/19	0	178.00	0	179.00	178.00	0	2,917	0.00%
2022/08/17	2.1	175.79	1	175.50	176.50	1.1	3,071	0.04%
2022/08/16	3	177.50	1	177.50	177.50	2	3,111	0.06%
2022/08/15	3.1	174.17	0	0.00	175.00	3.1	3,122	0.10%
2022/08/12	4.7	175.06	0	0.00	176.00	4.7	3,157	0.15%
2022/08/11	8.1	176.00	1	176.00	176.00	7.1	3,165	0.22%
2022/08/10	3	176.00	1	176.00	175.50	2	3,162	0.06%
2022/08/09	18	177.50	17.3	177.50	179.50	0.7	3,129	0.02%
2022/08/08	1.5	170.50	2	170.25	171.00	-0.5	3,089	-0.02%
2022/08/05	1	170.00	3	171.00	170.50	-2	3,103	-0.06%
2022/08/04	0	0.00	1	168.50	169.50	-1	3,118	-0.03%
2022/08/03	1	168.50	3	168.50	169.00	-2	3,186	-0.06%
2022/08/02	7	167.86	9.1	167.73	168.00	-2.1	3,235	-0.06%
2022/08/01	0	0.00	10	170.40	170.50	-10	3,239	-0.31%
2022/07/29	1	170.50	1.2	170.58	170.50	-0.2	3,258	-0.01%
2022/07/28	8.2	169.80	0.6	169.50	170.50	7.6	3,273	0.23%
2022/07/27	9	170.50	4	170.01	172.00	5	3,269	0.15%
2022/07/26	1	165.50	1	165.00	166.00	0	3,234	0.00%
2022/07/25	1	168.00	2	168.00	168.00	-1	3,226	-0.03%
2022/07/22	1	168.00	1	168.01	168.00	0	3,242	0.00%
2022/07/21	1	168.50	1	167.50	169.00	0	3,244	0.00%
2022/07/20	2	166.25	5	167.30	166.00	-3	3,220	-0.09%
2022/07/19	0.1	168.50	0.1	168.50	167.00	0	3,184	0.00%
2022/07/18	0	0.00	1.4	169.67	170.00	-1.4	3,168	-0.04%
2022/07/15	0	169.00	5.4	168.31	168.00	-5.4	3,149	-0.17%
2022/07/14	4	167.00	3.3	167.21	168.50	0.7	3,143	0.02%
2022/07/13	2	165.25	2.1	165.00	163.50	-0.1	3,127	0.00%
2022/07/12	0	0.00	2.1	161.49	161.00	-2.1	3,097	-0.07%
2022/07/11	1	160.50	0	0.00	161.00	1	3,092	0.03%
2022/07/08	2.3	159.93	1	160.50	160.50	1.3	3,101	0.04%
2022/07/07	6	158.75	4	156.00	159.00	2	3,110	0.06%
2022/07/06	3	159.48	4	157.50	157.50	-1	3,120	-0.03%
2022/07/05	1.1	159.98	5	159.10	160.00	-4	3,173	-0.12%
2022/07/01	1	162.97	2	163.00	162.00	-1	3,209	-0.03%
2022/06/30	0.1	165.00	1.3	165.54	165.50	-1.3	3,208	-0.04%
2022/06/29	1.1	167.00	0	0.00	167.50	1.1	3,202	0.03%
2022/06/28	6.2	167.48	4	167.75	168.00	2.2	3,202	0.07%
2022/06/27	2.1	169.50	1.6	169.44	169.00	0.5	3,232	0.02%
2022/06/24	3.2	167.11	0	0.00	166.00	3.2	3,198	0.10%
2022/06/23	2.3	165.35	0	0.00	165.50	2.3	3,188	0.07%
2022/06/22	0	0.00	2	163.50	163.50	-2	3,152	-0.06%
2022/06/21	0.1	162.00	3.1	162.81	164.50	-3	3,149	-0.10%
2022/06/20	2	164.48	0	0.00	162.50	2	3,118	0.07%
2022/06/17	1	165.00	1.2	163.67	165.00	-0.2	3,111	-0.01%
2022/06/16	2.7	165.55	0.1	166.50	164.50	2.6	3,101	0.09%
2022/06/15	6	168.83	1	167.00	166.50	5	3,150	0.16%
2022/06/14	2.1	168.00	0	0.00	168.00	2.1	3,174	0.06%
2022/06/13	3	167.17	5	168.00	167.00	-2	3,176	-0.06%
2022/06/10	1	168.49	7.2	169.29	168.00	-6.1	3,151	-0.19%
2022/06/09	0	0.00	3.3	172.91	173.00	-3.3	3,123	-0.11%
2022/06/08	9.1	174.32	7	173.50	173.00	2.1	3,117	0.07%
2022/06/07	25	172.90	28	173.29	173.50	-3	3,066	-0.10%
2022/06/06	28	173.29	33	173.74	173.50	-5	3,026	-0.17%
2022/06/02	14	171.71	20.2	171.76	171.00	-6.2	2,972	-0.21%
2022/06/01	8	171.38	15.1	169.97	170.50	-7.1	2,930	-0.24%
2022/05/31	47.2	167.24	50	167.62	164.00	-2.8	2,820	-0.10%
2022/05/30	55	166.68	112.1	167.09	166.00	-57.1	2,686	-2.13%	大賣/
2022/05/27	22	165.07	31.1	165.51	165.00	-9.1	2,613	-0.35%
2022/05/26	3	163.67	26	164.23	163.50	-23	2,579	-0.89%
2022/05/25	0	0.00	10.1	164.90	161.50	-10.1	2,684	-0.37%
2022/05/24	4	163.50	34	162.81	162.50	-30	2,612	-1.15%
2022/05/23	1	160.50	4.1	161.23	160.50	-3.1	2,535	-0.12%
2022/05/20	3	160.67	9	159.44	159.50	-6	2,517	-0.24%
2022/05/19	1	159.00	6.1	158.56	159.00	-5.1	2,463	-0.21%
2022/05/18	0	0.00	13	156.73	157.00	-13	2,434	-0.53%
2022/05/17	1	157.00	4.5	156.85	155.50	-3.5	2,419	-0.14%
2022/05/16	1	153.50	6.2	155.26	156.00	-5.2	2,413	-0.21%
2022/05/13	0.1	150.00	4	150.00	150.50	-3.9	2,374	-0.16%
2022/05/12	2	147.50	1	148.50	148.50	1	2,377	0.04%
2022/05/11	5	149.20	1	148.50	148.50	4	2,362	0.17%
2022/05/10	2	154.25	8	154.38	155.50	-6	2,294	-0.26%
2022/05/09	6	150.17	0	0.00	150.00	6	2,240	0.27%
2022/05/06	1	151.00	2.3	149.84	151.00	-1.3	2,248	-0.06%
2022/05/05	1	150.50	7	150.71	151.00	-6	2,255	-0.27%
2022/05/04	0	0.00	3	148.00	148.00	-3	2,238	-0.13%
2022/05/03	0	0.00	2	146.25	146.50	-2	2,257	-0.09%
2022/04/29	0	0.00	2	144.75	145.00	-2	2,273	-0.09%
2022/04/27	2	142.75	5	143.00	142.00	-3	2,306	-0.13%
2022/04/26	0	145.50	2	144.75	144.50	-2	2,311	-0.09%
2022/04/25	2	145.25	0	0.00	145.50	2	2,331	0.09%
2022/04/21	0	0.00	4	148.38	147.50	-4	2,326	-0.17%
2022/04/19	0	146.50	2	147.00	146.50	-2	2,335	-0.09%
2022/04/15	0	0.00	6	146.00	146.50	-6	2,369	-0.25%
2022/04/14	0	0.00	1.4	146.71	146.00	-1.4	2,389	-0.06%
2022/04/13	0	0.00	1	146.00	146.50	-1	2,405	-0.04%
2022/04/12	2.1	143.50	1	143.50	143.50	1.1	2,480	0.04%
2022/04/11	2	145.00	0	0.00	144.50	2	2,475	0.08%
2022/04/08	1	147.00	3	148.00	148.50	-2	2,421	-0.08%
2022/04/07	0	0.00	4	146.25	146.00	-4	2,408	-0.17%
2022/04/06	1.1	145.91	0	0.00	146.00	1.1	2,360	0.05%
2022/03/31	0	0.00	1	145.50	144.50	-1	2,379	-0.04%
2022/03/30	5.2	144.13	0	0.00	144.50	5.2	2,369	0.22%
2022/03/29	3	145.00	0	0.00	145.50	3	2,341	0.13%
2022/03/28	1	146.00	2.3	145.63	146.00	-1.3	2,349	-0.05%
2022/03/24	0	0.00	1.2	147.57	148.00	-1.2	2,442	-0.05%
2022/03/23	1	147.50	0	0.00	147.50	1	2,468	0.04%
2022/03/21	2	148.25	0	0.00	147.50	2	2,496	0.08%
2022/03/18	2	148.00	0	0.00	151.00	2	2,492	0.08%
2022/03/17	6	146.50	2.1	147.23	147.00	3.9	2,440	0.16%
2022/03/16	0.2	144.47	0	144.50	144.00	0.1	2,416	0.01%
2022/03/15	1	143.50	0	0.00	143.50	1	2,440	0.04%
2022/03/14	0	0.00	1	145.00	144.50	-1	2,438	-0.04%
2022/03/11	0	0.00	15	145.80	146.00	-15	2,441	-0.61%
2022/03/10	11	146.45	3.4	147.00	146.00	7.6	2,442	0.31%
2022/03/09	1	143.50	0.2	144.50	144.00	0.8	2,458	0.03%
2022/03/08	2.1	141.81	7.1	141.72	142.00	-5	2,471	-0.20%
2022/03/07	3.1	143.00	6	142.83	142.50	-2.9	2,504	-0.12%
2022/03/04	0	147.50	0	0.00	147.00	0	2,571	0.00%
2022/03/03	1.1	149.00	4.1	149.15	149.00	-3	2,648	-0.11%
2022/03/02	1.1	149.88	3.1	148.07	150.00	-2.1	2,697	-0.08%
2022/03/01	0	146.00	2	145.75	146.00	-2	2,672	-0.07%
2022/02/25	30.1	145.47	19	144.53	143.00	11.1	2,647	0.42%
2022/02/24	5.1	149.51	3	149.00	149.00	2.1	2,525	0.08%
2022/02/23	2.1	151.05	0	0.00	151.00	2.1	2,503	0.08%
2022/02/22	5	151.10	0.5	151.00	152.00	4.5	2,498	0.18%
2022/02/21	2	153.50	0	0.00	153.50	2	2,475	0.08%
2022/02/18	3	153.50	0	0.00	154.00	3	2,508	0.12%
2022/02/17	2	153.75	0	154.00	154.00	2	2,534	0.08%
2022/02/16	0	0.00	1	154.00	153.50	-1	2,551	-0.04%
2022/02/15	6	153.25	1	153.00	152.00	5	2,546	0.20%
2022/02/14	6	153.75	25.2	154.21	153.50	-19.2	2,533	-0.76%
2022/02/11	0	0.00	2	156.00	156.00	-2	2,547	-0.08%
2022/02/10	0	0.00	1	157.50	157.00	-1	2,574	-0.04%
2022/02/09	2.1	156.81	0	0.00	157.50	2.1	2,584	0.08%
2022/02/08	1	156.00	1	157.00	156.50	0	2,599	0.00%
2022/02/07	5.1	155.47	1	155.00	155.50	4.1	2,567	0.16%
2022/01/26	9	154.94	2	155.00	154.50	7	2,542	0.28%
2022/01/25	6	155.67	1	155.50	155.50	5	2,534	0.20%
2022/01/21	23.1	158.39	5	158.50	158.50	18.1	2,552	0.71%
2022/01/20	2	161.75	1.3	162.40	161.50	0.7	2,539	0.03%
2022/01/19	0	0.00	2	161.50	161.50	-2	2,535	-0.08%
2022/01/18	0	0.00	4	161.38	161.00	-4	2,511	-0.16%
2022/01/17	0	0.00	1	159.50	159.50	-1	2,495	-0.04%
2022/01/14	1.1	158.05	9	158.50	158.00	-7.9	2,494	-0.32%
2022/01/13	2	160.25	0	160.50	160.50	2	2,508	0.08%
2022/01/12	0	0.00	3	158.52	159.50	-3	2,520	-0.12%
2022/01/11	7.1	157.93	1	158.00	158.00	6.1	2,532	0.24%
2022/01/10	5	159.80	3	160.33	160.50	2	2,507	0.08%
2022/01/07	12.1	161.29	0	0.00	162.00	12.1	2,537	0.48%
2022/01/06	8.1	162.06	0	0.00	162.50	8.1	2,527	0.32%
2022/01/05	7.6	162.08	8.2	163.12	161.00	-0.6	2,521	-0.02%
2022/01/04	2.1	157.77	13	158.35	158.50	-11	2,447	-0.45%
2022/01/03	10.1	157.50	3	157.17	157.50	7.1	2,452	0.29%
2021/12/30	2.1	156.52	1	157.00	156.50	1.1	2,464	0.04%
2021/12/29	2.1	156.52	9	157.33	157.00	-7	2,497	-0.28%
2021/12/28	4	158.00	2	157.25	157.50	2	2,506	0.08%
2021/12/24	8	155.50	0	0.00	156.00	8	2,496	0.32%
2021/12/23	2	155.50	0	0.00	155.00	2	2,524	0.08%
2021/12/22	2	156.00	1	156.00	156.00	1	2,536	0.04%
2021/12/21	4.1	155.62	3	154.83	157.00	1.1	2,550	0.04%
2021/12/20	0	0.00	4	153.00	153.00	-4	2,519	-0.16%
2021/12/17	2	154.00	0	0.00	154.00	2	2,507	0.08%
2021/12/16	1	154.50	2	154.50	154.00	-1	2,541	-0.04%
2021/12/15	0	154.00	1	154.00	153.50	-1	2,549	-0.04%
2021/12/14	1	154.50	1	153.50	155.00	0	2,657	0.00%
2021/12/13	1.2	155.46	1	157.00	155.00	0.2	2,651	0.01%
2021/12/10	0	156.00	2	155.75	156.00	-2	2,674	-0.07%
2021/12/09	1.4	155.76	5	156.80	157.00	-3.7	2,675	-0.14%
2021/12/08	3	153.33	0	153.50	152.50	3	2,661	0.11%
2021/12/07	2.1	151.98	0	0.00	153.50	2.1	2,670	0.08%
2021/12/06	6	150.67	8	151.00	152.00	-2	2,681	-0.07%
2021/12/03	5.1	149.00	0	150.00	149.50	5.1	2,719	0.19%
2021/12/02	5	149.40	0	0.00	149.00	5	2,732	0.18%
2021/12/01	3	151.00	0	0.00	151.50	3	2,709	0.11%
2021/11/30	4.1	149.02	2	150.50	155.00	2.1	2,671	0.08%
2021/11/29	2.4	148.31	3	150.00	149.00	-0.7	2,584	-0.03%
2021/11/26	15.3	152.85	1	152.00	151.50	14.3	2,529	0.57%
2021/11/25	4	155.50	2	155.50	155.00	2	2,590	0.08%
2021/11/24	10	155.55	0	0.00	155.50	10	2,675	0.37%
2021/11/23	13.1	157.27	3	157.83	156.00	10.1	2,717	0.37%
2021/11/22	2	160.25	7	160.64	160.00	-5	2,722	-0.18%
2021/11/19	5	161.40	0	0.00	161.00	5	2,729	0.18%
2021/11/18	0	0.00	1	162.00	162.50	-1	2,751	-0.04%
2021/11/17	2	163.50	0	0.00	162.00	2	2,763	0.07%
2021/11/16	2	164.25	0.1	166.00	164.00	1.9	2,759	0.07%
2021/11/15	1	164.00	2	163.50	164.00	-1	2,739	-0.04%
2021/11/11	1	162.50	0	0.00	162.50	1	2,770	0.04%
2021/11/10	3	163.17	0	0.00	163.00	3	2,782	0.11%
2021/11/09	2.1	163.76	2	164.75	165.00	0.1	2,770	0.00%
2021/11/08	0	0.00	3	162.83	163.00	-3	2,772	-0.11%
2021/11/05	3	161.17	0	0.00	162.00	3	2,797	0.11%
2021/11/04	0	0.00	15	162.50	162.00	-15	2,880	-0.52%
2021/11/02	1	164.00	0	0.00	162.50	1	2,960	0.03%
2021/11/01	5	161.50	2	162.26	163.00	3	2,971	0.10%
2021/10/29	6	161.08	0	0.00	161.00	6	2,978	0.20%
2021/10/28	2	163.75	1	164.50	163.50	1	2,919	0.03%
2021/10/27	2	165.00	3	165.50	164.00	-1	2,908	-0.03%
2021/10/25	1	165.00	1	164.50	164.50	0	2,935	0.00%
2021/10/22	2	164.00	0	0.00	164.50	2	2,962	0.07%
2021/10/21	0	0.00	2	165.75	164.50	-2	2,958	-0.07%
2021/10/20	2	163.50	0	0.00	163.00	2	2,939	0.07%
2021/10/19	1	162.50	1	162.00	162.50	0	2,935	0.00%
2021/10/18	2	161.25	1	162.00	161.00	1	2,926	0.03%
2021/10/15	1	160.50	0	0.00	160.50	1	2,960	0.03%
2021/10/12	5	162.50	1	163.00	162.50	4	3,067	0.13%
2021/10/08	1	165.50	3	164.50	164.00	-2	3,078	-0.06%
2021/10/07	3	162.50	1	162.50	163.00	2	3,081	0.06%
2021/10/06	4	163.63	0	0.00	160.50	4	3,084	0.13%
2021/10/05	1	163.50	1	164.50	164.00	0	3,076	0.00%
2021/10/04	0.1	165.00	0	0.00	163.50	0.1	3,082	0.00%
2021/10/01	2	164.25	0	0.00	163.00	2	3,081	0.06%
2021/09/30	0	0.00	1.1	167.52	167.50	-1.1	3,066	-0.03%
2021/09/29	0	0.00	2	166.50	166.00	-2	3,035	-0.07%
2021/09/28	1	169.00	1	171.00	169.00	0	3,024	0.00%
2021/09/27	0.1	169.50	0.3	169.50	169.50	-0.2	3,022	-0.01%
2021/09/24	2	169.00	4.3	169.68	168.00	-2.3	3,010	-0.08%
2021/09/23	1	169.50	8.1	168.14	170.00	-7.1	2,998	-0.24%
2021/09/22	4.1	164.01	7	163.50	163.00	-2.9	2,958	-0.10%
2021/09/17	5.1	165.68	11.1	165.91	166.00	-6	2,938	-0.20%
2021/09/16	3.1	156.00	0	0.00	156.00	3.1	2,830	0.11%
2021/09/15	5.1	156.70	0	0.00	155.00	5.1	2,846	0.18%
2021/09/14	0.1	159.00	0	0.00	158.50	0.1	2,835	0.00%
2021/09/13	3	158.33	6	158.50	159.00	-3	2,826	-0.11%
2021/09/10	0	0.00	3	160.00	160.50	-3	2,814	-0.11%
2021/09/09	0	0.00	7	154.36	156.00	-7	2,909	-0.24%
2021/09/08	6.2	154.93	8	155.06	154.50	-1.8	2,906	-0.06%
2021/09/07	3	160.33	2	160.50	159.00	1	2,893	0.03%
2021/09/06	0.1	164.00	1	164.50	162.00	-0.9	2,867	-0.03%
2021/09/03	3	164.50	0	0.00	164.00	3	2,891	0.10%
2021/09/02	3.1	165.03	1.4	165.43	164.50	1.7	2,902	0.06%
2021/09/01	4	167.00	0	0.00	166.50	4	2,899	0.14%
2021/08/31	7.2	165.81	3	166.50	167.00	4.2	2,875	0.15%
2021/08/30	9.6	178.95	4.2	178.52	179.00	5.4	2,765	0.20%
2021/08/27	2	177.50	1.1	177.13	177.50	0.9	2,672	0.03%
2021/08/26	5.2	176.30	0	177.00	176.00	5.2	2,611	0.20%
2021/08/25	1	176.50	2	177.00	177.50	-1	2,562	-0.04%
2021/08/24	12	176.00	1	175.50	176.50	11	2,549	0.43%
2021/08/23	1	174.50	1	174.50	174.50	0	2,521	0.00%
2021/08/20	1	173.50	15	174.00	173.50	-14	2,536	-0.55%
2021/08/19	2.2	175.53	2	176.25	175.50	0.2	2,611	0.01%
2021/08/18	2	177.50	0	0.00	178.00	2	2,606	0.08%
2021/08/17	0.2	178.75	3	179.50	179.50	-2.8	2,603	-0.11%
2021/08/16	2	178.75	2	177.50	178.00	0	2,589	0.00%
2021/08/13	3	180.00	1	179.50	179.50	2	2,666	0.08%
2021/08/12	0	0.00	2.1	181.21	181.50	-2.1	2,688	-0.08%
2021/08/11	2.1	176.02	10.2	175.14	177.50	-8.1	2,692	-0.30%
2021/08/10	9.6	173.91	16	174.91	173.50	-6.4	2,720	-0.24%
2021/08/09	7.6	180.81	11	179.09	179.00	-3.4	2,714	-0.13%
2021/08/06	2	186.50	0	0.00	186.00	2	2,674	0.07%
2021/08/04	5.1	188.00	0.5	188.38	188.00	4.6	2,880	0.16%
2021/08/03	0.1	188.00	0	0.00	188.00	0.1	2,923	0.00%
2021/08/02	2	188.00	0	0.00	188.00	2	2,940	0.07%
2021/07/30	1.3	185.19	0	0.00	185.00	1.3	2,968	0.04%
2021/07/29	1	187.00	16	188.22	186.50	-15	3,018	-0.50%
2021/07/28	5.1	187.98	1	188.00	188.00	4.1	3,042	0.13%
2021/07/26	3	187.00	2	187.50	187.00	1	3,138	0.03%
2021/07/23	5	188.10	0	0.00	187.00	5	3,180	0.16%
2021/07/22	0.3	190.00	7	189.00	189.00	-6.7	3,204	-0.21%
2021/07/21	22	186.25	41	187.50	186.00	-19	3,234	-0.59%
2021/07/20	3	189.83	3	189.50	190.00	0	3,227	0.00%
2021/07/19	3	190.33	5	188.70	190.00	-2	3,246	-0.06%
2021/07/16	8.2	188.68	26.1	187.24	189.00	-17.9	3,298	-0.54%
2021/07/15	15	183.90	9	183.72	184.00	6	3,326	0.18%
2021/07/14	1.1	182.05	0.1	182.50	181.50	1	3,319	0.03%
2021/07/13	0.3	182.00	5	181.70	182.00	-4.8	3,316	-0.14%
2021/07/12	17.2	179.66	1	179.50	180.00	16.2	3,371	0.48%
2021/07/09	6	181.17	2.2	180.86	181.50	3.8	3,363	0.11%
2021/07/08	2	183.00	0	0.00	183.00	2	3,379	0.06%
2021/07/07	4	183.38	1	183.00	183.50	3	3,406	0.09%
2021/07/06	0	0.00	2	183.00	183.00	-2	3,449	-0.06%
2021/07/05	1	183.00	3	182.33	182.50	-2	3,468	-0.06%
2021/07/02	3	181.50	2	182.50	181.00	1	3,479	0.03%
2021/07/01	2	181.25	1	181.50	181.00	1	3,490	0.03%
2021/06/30	2	181.25	3	181.50	182.00	-1	3,517	-0.03%
2021/06/29	3.1	181.37	2	181.00	181.00	1.1	3,523	0.03%
2021/06/28	1	182.00	0	0.00	183.00	1	3,536	0.03%
2021/06/25	3	182.67	6	183.17	183.00	-3	3,600	-0.08%
2021/06/24	2	182.25	4	182.50	181.50	-2	3,658	-0.05%
2021/06/23	1	182.50	0	0.00	182.50	1	3,651	0.03%
2021/06/22	1	178.50	0	0.00	178.50	1	3,677	0.03%
2021/06/21	3	178.00	3	178.17	178.00	0	3,685	0.00%
2021/06/18	3.5	179.07	1	179.50	178.50	2.5	3,687	0.07%
2021/06/17	3	180.00	1	180.50	182.00	2	3,598	0.06%
2021/06/16	1	181.50	2	180.75	181.50	-1	3,611	-0.03%
2021/06/15	2	180.00	2	179.75	179.00	0	3,594	0.00%
2021/06/09	4.1	178.27	22.1	178.43	178.00	-18	3,606	-0.50%
2021/06/08	2.1	179.76	2	179.50	179.00	0.1	3,653	0.00%
2021/06/07	3	180.00	0.1	181.00	180.50	3	3,739	0.08%
2021/06/04	0	0.00	1	182.00	182.00	-1	3,721	-0.03%
2021/06/03	5	183.30	0	0.00	183.00	5	3,732	0.13%
2021/06/02	4.1	183.01	33	182.53	183.00	-28.9	3,743	-0.77%
2021/06/01	3	184.50	3	186.00	185.00	0	3,759	0.00%
2021/05/31	4	184.13	2	184.50	184.00	2	3,770	0.05%
2021/05/28	0	183.75	3	184.67	183.00	-3	3,802	-0.08%
2021/05/27	3	182.83	0	0.00	180.00	3	3,798	0.08%
2021/05/26	2	182.75	4.1	182.13	182.50	-2.1	3,778	-0.06%
2021/05/25	1.2	182.17	1	182.50	182.00	0.2	3,778	0.01%
2021/05/24	3	181.17	0	0.00	182.00	3	3,762	0.08%
2021/05/21	24	184.73	11	192.18	181.50	13	3,799	0.34%
2021/05/20	1	178.50	3	177.67	177.50	-2	3,739	-0.05%
2021/05/19	58	178.36	21	175.93	178.00	37	3,749	0.99%
2021/05/18	1	174.00	56	175.52	176.50	-55	3,731	-1.47%
2021/05/17	23.3	171.03	3	172.33	171.50	20.3	3,715	0.55%
2021/05/14	2.1	178.07	4	179.00	178.00	-1.9	3,675	-0.05%
2021/05/13	147.5	177.28	2	175.00	175.00	145.5	3,684	3.95%	大買/鉅額交易
2021/05/12	6.4	180.88	9	180.39	177.50	-2.6	3,635	-0.07%
2021/05/11	8.3	187.16	73	187.17	186.00	-64.7	3,526	-1.83%
2021/05/10	74	191.09	10	190.95	191.00	64	3,506	1.83%
2021/05/07	1	190.00	1	190.00	190.50	0	3,565	0.00%
2021/05/06	19	188.84	151	188.10	188.00	-132	3,590	-3.68%	大賣/鉅額交易
2021/05/05	28.4	192.37	3.1	192.70	191.50	25.3	3,592	0.70%
2021/05/04	82.3	188.66	132	188.87	189.00	-49.7	3,651	-1.36%	大賣/
2021/05/03	59.3	194.03	5	194.40	191.50	54.3	3,608	1.50%
2021/04/29	14	197.61	0	0.00	197.50	14	3,567	0.39%
2021/04/28	7	197.79	6	197.58	197.50	1	3,552	0.03%
2021/04/27	15.1	199.07	2	199.25	199.00	13.1	3,638	0.36%
2021/04/26	0.1	201.50	3.1	202.02	200.50	-3	3,602	-0.08%
2021/04/23	59	201.34	0	0.00	201.50	59	3,604	1.64%
2021/04/22	9.4	203.05	59	203.68	201.00	-49.6	3,635	-1.36%
2021/04/21	79	207.05	7	207.14	207.00	72	3,718	1.94%
2021/04/20	2.1	207.71	3	207.00	207.50	-0.9	3,624	-0.02%
2021/04/19	46	207.59	3	207.33	207.50	43	3,652	1.18%
2021/04/16	6	206.92	76	206.47	207.50	-70	3,674	-1.90%
2021/04/15	17.1	199.26	4	199.25	200.00	13.1	3,659	0.36%
2021/04/14	2.1	198.57	2	198.75	198.00	0.1	3,686	0.00%
2021/04/13	27	200.83	4	200.50	200.00	23	3,779	0.61%
2021/04/12	6.2	201.18	3	201.83	200.50	3.2	3,814	0.08%
2021/04/09	3.5	206.77	0.1	208.00	206.00	3.4	3,852	0.09%
2021/04/07	2	205.50	6.3	204.94	206.00	-4.3	3,848	-0.11%
2021/04/06	65	208.02	20.1	208.30	207.50	44.9	3,878	1.16%
2021/04/01	25	211.04	3	211.50	211.00	22	3,855	0.57%
2021/03/31	12	210.58	0	0.00	211.50	12	3,828	0.31%
2021/03/30	1	210.00	66.3	210.93	212.00	-65.3	3,799	-1.72%
2021/03/29	5	208.00	6.1	207.25	207.50	-1.1	3,743	-0.03%
2021/03/26	5	204.30	2.1	204.29	204.00	2.9	3,699	0.08%
2021/03/25	77.2	204.55	3	205.17	203.50	74.2	3,696	2.01%
2021/03/24	21.1	206.50	1.2	206.00	206.50	19.8	3,674	0.54%
2021/03/23	5	206.20	64	206.00	206.00	-59	3,667	-1.61%
2021/03/22	16	205.91	13	205.00	205.00	3	3,675	0.08%
2021/03/19	10	201.50	10	201.10	204.00	0	3,723	0.00%
2021/03/18	61	203.49	92.4	203.89	203.00	-31.4	3,703	-0.85%
2021/03/17	84.4	202.21	5	202.40	201.00	79.4	3,771	2.10%
2021/03/16	7.3	204.07	67	203.97	203.00	-59.8	3,822	-1.56%
2021/03/15	32.5	202.70	9	203.17	203.50	23.5	3,981	0.59%
2021/03/12	19	200.26	14	199.71	201.50	5	3,967	0.13%
2021/03/11	7	198.93	8	199.38	197.00	-1	3,961	-0.03%
2021/03/10	1	193.50	4	193.38	193.00	-3	3,914	-0.08%
2021/03/09	2	192.75	0	0.00	194.00	2	3,963	0.05%
2021/03/08	3	193.83	2	192.75	192.00	1	3,989	0.03%
2021/03/05	15	193.50	2	194.50	193.50	13	4,025	0.32%
2021/03/04	2.4	194.66	3	196.17	194.50	-0.6	4,156	-0.01%
2021/03/03	1	196.50	7	196.57	197.50	-6	4,157	-0.14%
2021/03/02	1.5	193.50	5	194.30	193.00	-3.5	4,126	-0.08%
2021/02/26	14.1	192.50	4.1	193.49	192.00	10	4,143	0.24%
2021/02/25	0	0.00	1	196.04	197.50	-1	4,078	-0.03%
2021/02/24	10	195.80	1	196.00	195.00	9	4,090	0.22%
2021/02/23	14	197.07	5	196.90	196.50	9	4,103	0.22%
2021/02/22	11	194.64	0	0.00	194.00	11	4,076	0.27%
2021/02/19	3	191.83	1	192.50	193.00	2	4,115	0.05%
2021/02/18	3	193.67	2	193.50	194.00	1	4,096	0.02%
2021/02/17	1	192.00	1	194.00	193.50	0	4,131	0.00%
2021/02/05	4	190.25	1	191.50	191.50	3	4,109	0.07%
2021/02/04	6	191.67	2	191.50	191.50	4	4,155	0.10%
2021/02/03	11.1	197.22	1	196.00	195.00	10.1	4,173	0.24%
2021/02/02	65	197.00	1	197.00	197.00	64	4,163	1.54%
2021/02/01	5.1	194.99	3.3	194.92	194.50	1.8	4,170	0.04%
2021/01/29	19.1	200.40	0	0.00	198.00	19.1	4,163	0.46%
2021/01/28	1	204.00	92	204.55	205.00	-91	4,105	-2.22%
2021/01/27	0	0.00	8	203.44	205.00	-8	4,082	-0.20%
2021/01/26	73.1	202.86	4	199.75	199.00	69.1	4,103	1.68%
2021/01/25	4	204.00	3	204.17	205.00	1	4,047	0.02%
2021/01/22	2	202.50	2.5	203.50	204.00	-0.5	4,061	-0.01%
2021/01/21	9.3	201.54	4	202.63	202.00	5.3	4,123	0.13%
2021/01/20	19.1	203.39	20.6	202.70	200.00	-1.5	4,183	-0.04%
2021/01/19	6.5	208.58	2	209.00	208.00	4.5	4,082	0.11%
2021/01/18	5	208.90	6	208.50	208.00	-1	4,147	-0.02%
2021/01/15	13.1	211.75	5	214.10	210.50	8.1	4,335	0.19%
2021/01/14	7	216.14	28.2	215.59	215.50	-21.2	4,296	-0.49%
2021/01/13	2	207.50	57	208.00	208.00	-55	4,158	-1.32%
2021/01/12	2	205.75	6	206.17	206.00	-4	4,145	-0.10%
2021/01/11	3.1	207.21	4	207.38	208.00	-0.9	4,129	-0.02%
2021/01/08	5	210.40	7.1	209.44	210.50	-2.1	4,222	-0.05%
2021/01/07	7.1	209.58	6	209.17	210.00	1.1	4,180	0.03%
2021/01/06	14.3	207.44	20.1	208.55	208.00	-5.8	4,149	-0.14%
2021/01/05	62	205.45	4	204.50	203.50	58	4,051	1.43%
2021/01/04	7.1	207.79	6.1	207.99	207.50	1	4,013	0.02%
2020/12/31	2	205.00	6	206.67	206.00	-4	3,966	-0.10%
2020/12/30	1	205.50	6	205.25	206.00	-5	3,996	-0.13%
2020/12/29	2.2	205.23	3	204.67	204.50	-0.8	4,050	-0.02%
2020/12/28	2	201.75	3	201.67	202.00	-1	4,093	-0.02%
2020/12/25	0	0.00	4	202.50	202.50	-4	4,287	-0.09%
2020/12/24	2	201.75	2	202.50	201.50	0	4,330	0.00%
2020/12/23	0	0.00	2	199.00	199.50	-2	4,351	-0.05%
2020/12/22	5	198.50	1	202.50	198.00	4	4,386	0.09%
2020/12/21	0	0.00	2	202.00	200.50	-2	4,421	-0.05%
2020/12/18	2	202.50	1	203.50	203.50	1	4,479	0.02%
2020/12/17	2	202.00	0	0.00	202.00	2	4,550	0.04%
2020/12/16	3	201.83	68	201.90	202.00	-65	4,641	-1.40%
2020/12/15	18	199.61	31	202.19	197.50	-13	4,664	-0.28%
2020/12/14	1	201.50	3	201.83	201.50	-2	4,623	-0.04%
2020/12/11	9.2	200.08	16	200.00	201.50	-6.8	4,656	-0.15%
2020/12/10	8.3	204.03	3.1	204.37	202.50	5.2	4,595	0.11%
2020/12/09	31.1	205.70	18	204.19	207.50	13.1	4,560	0.29%
2020/12/08	3	196.33	5	196.60	196.50	-2	4,417	-0.05%
2020/12/07	4	196.13	12	196.84	196.00	-8	4,480	-0.18%
2020/12/04	6	196.00	11	196.45	197.50	-5	4,467	-0.11%
2020/12/03	8	194.44	13	194.73	195.50	-5	4,459	-0.11%
2020/12/02	1	192.00	25	193.38	194.00	-24	4,461	-0.54%
2020/12/01	3.1	190.02	8	190.44	191.50	-5	4,483	-0.11%
2020/11/30	11	192.18	4	192.13	188.00	7	4,576	0.15%
2020/11/27	0	0.00	10	194.55	194.50	-10	4,532	-0.22%
2020/11/26	3	193.83	1	194.00	194.50	2	4,583	0.04%
2020/11/25	5	193.90	8	193.75	193.00	-3	4,721	-0.06%
2020/11/24	8	192.25	15	192.67	191.50	-7	4,732	-0.15%
2020/11/23	5.1	192.80	4	192.88	192.00	1.1	4,897	0.02%
2020/11/20	12	191.63	13	192.00	193.00	-1	4,947	-0.02%
2020/11/19	9.1	191.07	1	191.53	192.00	8.1	5,000	0.16%
2020/11/18	7.3	192.75	12	193.04	191.50	-4.7	5,126	-0.09%
2020/11/17	9	188.56	6	188.50	188.00	3	5,380	0.06%
2020/11/16	3.2	189.72	1	190.50	189.00	2.2	5,641	0.04%
2020/11/13	13	189.65	2	190.50	191.00	11	6,038	0.18%
2020/11/12	6	191.42	18.2	191.16	190.50	-12.2	6,195	-0.20%
2020/11/11	9.2	187.06	7	187.50	187.50	2.2	6,293	0.03%
2020/11/10	5.1	186.30	6.5	186.69	187.50	-1.4	6,444	-0.02%
2020/11/09	5	186.00	10	185.60	185.50	-5	6,454	-0.08%
2020/11/06	2	185.75	6	185.58	186.00	-4	6,505	-0.06%
2020/11/05	1	186.00	29	185.00	185.00	-28	6,552	-0.43%
2020/11/04	3.1	184.65	2	185.00	183.50	1.1	6,679	0.02%
2020/11/03	2.5	184.20	15	183.63	185.50	-12.5	6,727	-0.19%
2020/11/02	5.1	178.63	1	179.00	179.00	4.1	6,664	0.06%
2020/10/30	11	182.59	0	0.00	180.50	11	6,658	0.17%
2020/10/29	5	183.20	30	182.62	184.00	-25	6,667	-0.37%
2020/10/28	13	181.39	12	181.08	181.00	1	6,613	0.02%
2020/10/27	1	183.50	2	182.25	183.50	-1	6,557	-0.02%
2020/10/26	22	183.86	6	184.25	182.50	16	6,580	0.24%
2020/10/23	48.1	187.68	31.5	187.60	187.00	16.6	6,622	0.25%
2020/10/22	1	178.00	16	178.28	181.50	-15	6,490	-0.23%
2020/10/21	22	179.14	0	0.00	177.00	22	6,576	0.33%
2020/10/20	3	179.67	1	180.00	180.00	2	6,650	0.03%
2020/10/19	2.1	181.30	5	181.60	181.50	-2.9	6,772	-0.04%
2020/10/16	6	183.00	8.1	181.83	181.00	-2.1	6,840	-0.03%
2020/10/15	1	178.50	0	0.00	177.50	1	6,731	0.01%
2020/10/14	2	178.00	1	179.50	178.00	1	6,745	0.01%
2020/10/13	12	179.29	2	180.50	180.00	10	6,748	0.15%
2020/10/12	11	178.95	3	178.83	180.00	8	6,766	0.12%
2020/10/08	9	178.56	0	0.00	178.00	9	6,775	0.13%
2020/10/07	2	180.25	1	180.50	179.50	1	6,816	0.01%
2020/10/06	71.2	180.76	11	179.77	177.50	60.2	6,855	0.88%
2020/10/05	9	181.11	11	181.50	180.00	-2	6,824	-0.03%
2020/09/30	6	180.17	8	181.38	181.50	-2	6,796	-0.03%
2020/09/29	5	177.90	2	178.50	175.50	3	6,651	0.05%
2020/09/28	2	177.00	5	177.50	176.50	-3	6,667	-0.05%
2020/09/25	5	176.50	5	175.00	176.00	0	6,681	0.00%
2020/09/24	4	176.63	3	177.17	175.50	1	6,712	0.01%
2020/09/23	20.1	178.28	2	178.00	178.00	18.1	6,884	0.26%
2020/09/22	14	179.71	12	177.67	180.00	2	6,864	0.03%
2020/09/21	16.1	180.34	11.1	182.13	179.50	5	6,829	0.07%
2020/09/18	5	185.00	3	186.50	185.00	2	6,790	0.03%
2020/09/17	13	186.58	5	188.89	186.00	8	6,779	0.12%
2020/09/16	2.1	189.19	1	191.50	187.50	1.1	6,786	0.02%
2020/09/15	3	190.33	8	190.19	190.00	-5	6,800	-0.07%
2020/09/14	5	191.50	3.1	190.52	190.00	1.9	6,804	0.03%
2020/09/11	8	186.94	3	187.67	188.50	5	6,809	0.07%
2020/09/10	24.1	186.17	13.1	186.69	185.00	11	6,815	0.16%
2020/09/09	13.1	188.44	3	188.50	188.00	10.1	6,772	0.15%
2020/09/08	6	190.92	2	190.75	191.00	4	6,809	0.06%
2020/09/07	32.1	191.45	7	190.21	189.50	25.1	6,843	0.37%
2020/09/04	19	190.61	12	192.92	194.50	7	6,864	0.10%
2020/09/03	67.1	194.90	5	195.30	194.50	62.1	6,866	0.90%
2020/09/02	17	203.21	86.2	204.07	204.00	-69.2	6,779	-1.02%
2020/09/01	1	202.50	7	204.07	203.50	-6	6,708	-0.09%
2020/08/31	30	202.78	7	205.00	200.50	23	6,736	0.34%
2020/08/28	14	205.71	6	206.50	207.50	8	6,656	0.12%
2020/08/27	28	206.30	12	206.96	204.00	16	6,657	0.24%
2020/08/26	3	214.50	3	212.67	213.00	0	6,517	0.00%
2020/08/25	11.1	211.74	15	211.77	212.00	-3.9	6,506	-0.06%
2020/08/24	7	208.64	16	209.59	212.00	-9	6,472	-0.14%
2020/08/21	28.1	202.58	62	201.35	203.50	-33.9	6,383	-0.53%
2020/08/20	40.1	192.40	19	192.00	190.50	21.1	6,162	0.34%
2020/08/19	86	196.13	83	196.83	196.00	3	5,991	0.05%
2020/08/17	32	205.20	25	204.66	206.00	7	5,675	0.12%
2020/08/14	57.2	206.07	27	205.80	206.00	30.2	5,686	0.53%
2020/08/13	50.1	212.80	27	211.65	210.50	23.1	5,613	0.41%
2020/08/12	16	219.56	7	220.00	219.00	9	5,468	0.16%
2020/08/11	18	222.53	4	223.00	221.00	14	5,507	0.25%
2020/08/10	17	227.26	9	226.50	226.00	8	5,475	0.15%
2020/08/07	33	224.55	103.3	224.66	226.50	-70.3	5,472	-1.28%	大賣/
2020/08/06	20	220.90	59.1	221.83	220.50	-39.1	5,391	-0.73%
2020/08/05	45	218.08	6	218.17	218.00	39	5,351	0.73%
2020/08/04	6	217.00	4	218.00	219.00	2	5,357	0.04%
2020/08/03	33.1	216.42	0	0.00	216.50	33.1	5,389	0.61%
2020/07/31	1	218.00	0	0.00	216.00	1	5,375	0.02%
2020/07/30	10	215.50	0	0.00	216.00	10	5,383	0.19%
2020/07/29	15	216.23	4	217.00	215.00	11	5,397	0.20%
2020/07/28	18	217.36	13	217.19	215.50	5	5,419	0.09%
2020/07/27	41.1	213.63	9	213.44	211.50	32.1	5,369	0.60%
2020/07/24	67.2	216.00	16	216.00	215.00	51.2	5,313	0.96%
2020/07/23	67.1	220.44	6	220.25	220.00	61.1	5,207	1.17%
2020/07/22	36	222.99	5	223.00	222.50	31	5,142	0.60%
2020/07/21	29	225.62	7	225.86	225.00	22	5,036	0.44%
2020/07/20	2	226.75	5	226.80	227.50	-3	4,999	-0.06%
2020/07/17	3	229.17	0	0.00	228.50	3	5,045	0.06%
2020/07/16	0	0.00	2	231.75	231.00	-2	5,084	-0.04%
2020/07/15	13	230.54	1	231.00	230.00	12	5,132	0.23%
2020/07/14	4.4	231.64	2.1	233.49	232.00	2.4	5,200	0.05%
2020/07/13	4.1	232.56	17.2	231.60	235.00	-13.1	5,282	-0.25%
2020/07/10	22.2	227.73	14	228.29	226.00	8.2	5,342	0.15%
2020/07/09	5	232.30	6	232.50	232.00	-1	5,347	-0.02%
2020/07/08	9	231.44	4	231.25	231.00	5	5,374	0.09%
2020/07/07	12.1	232.21	2	233.75	231.50	10.1	5,364	0.19%
2020/07/06	14	233.11	19	233.08	234.00	-5	5,406	-0.09%
2020/07/03	7	229.79	10	229.70	229.00	-3	5,406	-0.06%
2020/07/02	14.1	231.26	5	231.50	230.50	9.1	5,430	0.17%
2020/07/01	30	232.57	39	233.01	231.00	-9	5,437	-0.17%
2020/06/30	8	221.75	4	221.25	222.00	4	5,310	0.08%
2020/06/29	19.1	218.30	4	217.75	218.50	15.1	5,415	0.28%
2020/06/24	2	222.25	1	223.50	222.50	1	5,392	0.02%
2020/06/23	5	222.20	1	224.50	222.50	4	5,458	0.07%
2020/06/22	1	223.00	0	0.00	223.00	1	5,473	0.02%
2020/06/19	11	222.45	0	0.00	222.50	11	5,531	0.20%
2020/06/18	4	221.38	3	221.50	223.00	1	5,561	0.02%
2020/06/17	6	222.50	6	221.83	222.00	0	5,577	0.00%
2020/06/16	3	222.83	7	221.71	223.00	-4	5,651	-0.07%
2020/06/15	14	217.57	1.1	218.95	217.00	13	5,749	0.23%
2020/06/12	16	218.41	0	0.00	219.00	16	5,794	0.28%
2020/06/11	4	226.88	20.2	226.39	225.00	-16.2	5,810	-0.28%
2020/06/10	9	223.83	2.1	224.58	224.50	6.9	5,810	0.12%
2020/06/09	11	224.73	3	226.33	223.50	8	5,893	0.14%
2020/06/08	5	225.60	3	225.00	225.50	2	5,925	0.03%
2020/06/05	3.1	226.35	6	225.67	226.00	-2.9	5,926	-0.05%
2020/06/04	36	223.88	43.1	224.00	226.00	-7.1	5,924	-0.12%
2020/06/03	8	218.88	6	220.00	219.50	2	5,886	0.03%
2020/06/02	8	220.50	5	221.20	220.00	3	5,852	0.05%
2020/06/01	4.1	220.25	5	220.20	219.50	-1	5,872	-0.02%
2020/05/29	8	217.81	5	217.90	218.00	3	5,901	0.05%
2020/05/28	18	215.94	3	217.50	216.00	15	5,883	0.25%
2020/05/27	14	216.79	9	217.50	216.50	5	5,931	0.08%
2020/05/26	21	217.45	11	217.23	217.50	10	5,966	0.17%
2020/05/25	20	208.55	32	209.16	212.00	-12	5,907	-0.20%
2020/05/22	48	206.65	38	205.17	205.00	10	5,875	0.17%
2020/05/21	43	211.80	12	210.83	211.00	31	5,811	0.53%
2020/05/20	10	216.95	1	216.50	217.50	9	5,877	0.15%
2020/05/19	15	224.23	91	223.66	224.00	-76	5,891	-1.29%
2020/05/18	11	225.18	4	225.25	224.00	7	5,898	0.12%
2020/05/15	3	233.17	1	232.50	232.50	2	5,845	0.03%
2020/05/14	6	234.42	202.1	234.79	232.50	-196	5,854	-3.35%	大賣/鉅額交易
2020/05/13	173	240.36	10	240.60	239.50	163	5,811	2.80%	大買/鉅額交易
2020/05/12	9	237.22	5	237.10	236.00	4	5,780	0.07%
2020/05/11	6	242.42	3	242.83	241.00	3	5,804	0.05%
2020/05/08	4.2	240.71	2	241.50	241.50	2.2	5,773	0.04%
2020/05/07	2	235.50	2	235.50	235.00	0	5,743	0.00%
2020/05/06	20	234.50	5	233.80	234.00	15	5,746	0.26%
2020/05/05	1	233.00	5	233.70	235.00	-4	5,748	-0.07%
2020/05/04	22	230.09	5	228.90	231.00	17	5,739	0.30%
2020/04/30	32.2	227.13	10	227.25	228.00	22.2	5,718	0.39%
2020/04/29	33	229.02	16	230.09	228.00	17	5,723	0.30%
2020/04/28	3	225.67	1	227.00	227.00	2	5,740	0.03%
2020/04/27	2	223.00	14	224.57	225.00	-12	5,881	-0.20%
2020/04/24	1	219.00	3	221.33	219.50	-2	5,937	-0.03%
2020/04/23	6	216.33	114	218.03	220.00	-108	5,960	-1.81%	大賣/鉅額交易
2020/04/22	3	210.67	4	212.38	213.50	-1	6,008	-0.02%
2020/04/21	40.2	220.26	91.1	217.81	215.50	-50.9	5,967	-0.85%
2020/04/20	0	0.00	55	221.04	221.50	-55	5,937	-0.93%
2020/04/17	26.2	218.28	44	215.85	217.00	-17.8	5,943	-0.30%
2020/04/16	21	213.55	26	217.17	217.00	-5	5,877	-0.09%
2020/04/15	11.1	212.24	27	213.02	213.50	-15.9	5,769	-0.28%
2020/04/14	22.1	200.33	7	201.71	203.00	15.1	5,646	0.27%
2020/04/13	7.2	198.74	3	200.67	197.50	4.2	5,599	0.08%
2020/04/10	118	197.43	0	0.00	197.50	118	5,577	2.12%	大買/鉅額交易
2020/04/09	1	204.50	1	201.00	200.50	0	5,638	0.00%
2020/04/08	2	203.25	0	0.00	204.00	2	5,592	0.04%
2020/04/07	4	203.88	0	0.00	202.50	4	5,632	0.07%
2020/04/06	0	0.00	1	206.00	202.00	-1	5,694	-0.02%
2020/04/01	1	199.00	1	200.00	201.50	0	5,644	0.00%
2020/03/27	1	194.00	1	194.00	191.00	0	5,363	0.00%
2020/03/26	3	196.00	1	194.50	196.50	2	5,256	0.04%
2020/03/25	2	199.50	3	197.83	195.00	-1	5,234	-0.02%
2020/03/24	1	192.50	12	189.96	191.50	-11	5,166	-0.21%
2020/03/23	10.5	181.52	0	0.00	182.00	10.5	5,127	0.20%
2020/03/20	1	188.00	1	186.00	188.00	0	5,125	0.00%
2020/03/19	5.2	178.48	5	181.90	177.00	0.2	5,086	0.00%
2020/03/18	3	193.00	2	192.50	192.00	1	5,057	0.02%
2020/03/17	1	186.50	5	189.30	188.50	-4	5,211	-0.08%
2020/03/16	7	190.14	19	192.34	187.00	-12	5,202	-0.23%
2020/03/13	12	189.04	3.2	188.53	190.50	8.8	5,199	0.17%
2020/03/12	2	200.75	3	209.17	201.00	-1	5,082	-0.02%
2020/03/11	4	223.00	1	225.00	220.50	3	5,081	0.06%
2020/03/10	1	226.00	2	225.50	227.50	-1	5,072	-0.02%
2020/03/09	2.1	229.17	0	0.00	225.50	2.1	5,086	0.04%
2020/03/05	0	0.00	1	243.50	242.00	-1	5,164	-0.02%
2020/03/03	4	237.00	2	239.00	235.00	2	5,294	0.04%
2020/03/02	1	238.50	3	235.67	234.00	-2	5,315	-0.04%
2020/02/27	8	243.63	2	242.75	237.00	6	5,328	0.11%
2020/02/26	1	248.00	3	249.67	250.00	-2	5,360	-0.04%
2020/02/25	4	254.63	3	255.00	253.50	1	5,350	0.02%
2020/02/24	3	259.67	3	259.17	260.00	0	5,320	0.00%
2020/02/21	6	259.42	38	261.92	258.00	-32	5,321	-0.60%
2020/02/20	8	253.13	6	255.00	255.00	2	5,118	0.04%
2020/02/19	2	245.00	1	246.50	248.50	1	5,042	0.02%
2020/02/18	3	244.83	2	246.25	246.00	1	5,232	0.02%
2020/02/17	0	0.00	1	246.00	247.00	-1	5,206	-0.02%
2020/02/14	0	0.00	16	245.88	245.50	-16	5,166	-0.31%
2020/02/13	1	242.50	2	246.00	242.00	-1	5,213	-0.02%
2020/02/12	0	0.00	4	240.25	243.00	-4	5,384	-0.07%
2020/02/11	2	234.25	0	0.00	235.00	2	5,386	0.04%
2020/02/10	0	0.00	3	230.33	231.00	-3	5,416	-0.06%
2020/02/07	2	237.25	0	0.00	236.00	2	5,448	0.04%
2020/02/06	0	0.00	1	238.00	241.00	-1	5,519	-0.02%
2020/02/05	4	238.25	0	0.00	237.00	4	5,745	0.07%
2020/02/04	4	240.13	1	243.00	240.50	3	5,822	0.05%
2020/02/03	0	0.00	24	233.33	238.50	-24	5,837	-0.41%
2020/01/31	5	244.30	5	246.90	244.00	0	5,796	0.00%
2020/01/30	2	243.75	3.1	249.77	241.50	-1.1	5,822	-0.02%
2020/01/20	0	0.00	5	253.90	254.50	-5	5,735	-0.09%
2020/01/17	1	251.50	0	0.00	248.00	1	5,718	0.02%
2020/01/16	2	248.50	10	248.30	250.00	-8	5,714	-0.14%
2020/01/15	0	0.00	3	242.33	243.00	-3	5,647	-0.05%
2020/01/14	6	244.33	3	243.50	244.00	3	5,664	0.05%
2020/01/13	1.1	243.16	3	242.50	244.00	-1.9	5,659	-0.03%
2020/01/10	1	240.50	8	240.25	236.00	-7	5,693	-0.12%
2020/01/09	1	235.00	1	236.50	236.50	0	5,805	0.00%
2020/01/08	3	232.17	11	233.41	232.50	-8	5,877	-0.14%
2020/01/07	1	233.50	7	237.36	234.50	-6	5,981	-0.10%
2020/01/06	17	237.97	3	238.33	237.50	14	6,154	0.23%
2020/01/03	8	237.06	8	236.06	236.00	0	6,220	0.00%
2020/01/02	6	230.17	5	230.90	232.00	1	6,297	0.02%
2019/12/31	7	226.43	7	227.86	227.00	0	6,503	0.00%
2019/12/30	17	230.91	11	235.64	229.50	6	6,474	0.09%
2019/12/27	2	241.25	0	0.00	241.50	2	6,416	0.03%
2019/12/24	2	242.50	0	0.00	242.50	2	6,789	0.03%
2019/12/23	0	0.00	2	244.50	245.00	-2	6,874	-0.03%
2019/12/20	1	242.50	0	0.00	243.00	1	7,010	0.01%
2019/12/19	5.2	243.33	0	0.00	242.50	5.2	7,051	0.07%
2019/12/17	5	246.50	3	245.50	246.00	2	7,041	0.03%
2019/12/16	5	243.10	0	0.00	242.00	5	7,031	0.07%
2019/12/13	6	242.67	34.3	242.54	244.00	-28.3	7,011	-0.40%
2019/12/12	11	242.77	5	242.00	241.00	6	6,920	0.09%
2019/12/11	10	246.05	2	249.25	249.50	8	6,817	0.12%
2019/12/10	0	0.00	1	249.50	249.50	-1	6,839	-0.01%
2019/12/09	0	0.00	5	256.00	254.00	-5	6,948	-0.07%
2019/12/06	2	253.25	4	253.75	253.00	-2	6,969	-0.03%
2019/12/05	1	251.00	0	0.00	251.50	1	6,925	0.01%
2019/12/03	10	251.50	11	248.77	251.00	-1	6,968	-0.01%
2019/12/02	3	244.17	5	244.10	246.00	-2	7,000	-0.03%
2019/11/29	21.1	249.03	28.2	251.31	249.50	-7.1	6,940	-0.10%
2019/11/28	7	258.22	20	258.00	258.00	-13	6,788	-0.19%
2019/11/27	41	259.93	2	262.25	263.50	39	6,717	0.58%
2019/11/26	14	262.46	29	260.83	258.50	-15	6,667	-0.22%
2019/11/25	19	260.24	16	264.88	261.00	3	6,560	0.05%
2019/11/22	0.1	268.00	1	269.50	267.50	-0.9	6,473	-0.01%
2019/11/21	4.1	268.67	2	269.00	270.00	2.1	6,487	0.03%
2019/11/20	47.1	272.68	0	0.00	273.50	47.1	6,444	0.73%
2019/11/19	21	280.07	15	278.73	278.00	6	6,420	0.09%
2019/11/18	1	276.00	1	277.50	277.50	0	6,390	0.00%
2019/11/15	24.1	273.66	72	276.53	277.50	-47.9	6,394	-0.75%
2019/11/14	1	257.50	23	258.78	258.50	-22	6,143	-0.36%
2019/11/13	2	258.50	0	0.00	258.00	2	6,163	0.03%
2019/11/12	25	261.18	2	260.00	260.00	23	6,180	0.37%
2019/11/11	28.1	258.61	17.3	260.63	255.00	10.8	6,176	0.17%
2019/11/08	5	279.20	20	278.45	279.00	-15	6,006	-0.25%
2019/11/07	1.1	272.86	2	272.55	275.00	-0.9	6,018	-0.02%
2019/11/06	17	279.06	3	278.67	277.50	14	6,010	0.23%
2019/11/05	53	281.58	1	282.50	281.00	52	5,987	0.87%
2019/11/04	8	280.88	83.1	279.36	281.50	-75.1	5,934	-1.27%
2019/11/01	12	263.67	7.1	263.25	265.00	4.9	5,731	0.09%
2019/10/31	5	258.20	0	0.00	258.00	5	5,682	0.09%
2019/10/30	1	258.50	0	0.00	259.50	1	5,644	0.02%
2019/10/29	4	257.25	0.1	259.00	258.00	4	5,634	0.07%
2019/10/28	52	261.71	6	263.75	259.50	46	5,575	0.82%
2019/10/25	2	261.00	9	259.28	259.00	-7	5,544	-0.13%
2019/10/24	1	257.50	7	258.00	258.50	-6	5,496	-0.11%
2019/10/23	3.1	257.97	28	257.18	256.50	-24.9	5,484	-0.45%
2019/10/22	0	0.00	9	258.17	258.50	-9	5,481	-0.16%
2019/10/21	3	255.17	10	257.00	255.00	-7	5,487	-0.13%
2019/10/18	11	257.77	1	260.00	257.50	10	5,465	0.18%
2019/10/17	1	259.00	5.2	260.10	260.00	-4.2	5,394	-0.08%
2019/10/16	10	259.00	0	0.00	256.50	10	5,281	0.19%
2019/10/15	2.1	253.79	11.1	254.05	254.50	-9	5,222	-0.17%
2019/10/14	14.2	259.13	3	260.17	257.50	11.2	5,115	0.22%
2019/10/09	2.1	253.95	1	256.50	252.00	1.1	4,912	0.02%
2019/10/08	6	259.42	4	260.25	260.00	2	4,833	0.04%
2019/10/07	51	255.46	26.1	259.45	263.00	24.9	4,778	0.52%
2019/10/04	8	246.19	22	246.09	247.00	-14	4,591	-0.30%
2019/10/03	39	246.09	0.2	245.50	245.50	38.8	4,543	0.85%
2019/10/02	4.1	248.79	1	251.00	251.00	3.1	4,498	0.07%
2019/10/01	3	247.67	70	243.46	249.50	-67	4,423	-1.51%
2019/09/27	15	236.20	22	233.93	235.00	-7	4,203	-0.17%
2019/09/26	4	235.88	1	236.00	234.00	3	4,177	0.07%
2019/09/25	20	230.80	15.6	233.80	236.00	4.4	4,101	0.11%
2019/09/24	51	233.61	6	234.08	233.00	45	4,012	1.12%
2019/09/23	0	230.50	0	0.00	231.00	0	3,940	0.00%
2019/09/20	0	0.00	4	231.75	231.00	-4	3,957	-0.10%
2019/09/19	0	0.00	31	232.37	231.00	-31	3,916	-0.79%
2019/09/18	0	0.00	4	229.88	231.50	-4	3,885	-0.10%
2019/09/17	1.1	226.64	32	226.97	227.50	-30.9	3,841	-0.80%
2019/09/16	4	225.88	10	227.25	226.50	-6	3,855	-0.15%
2019/09/12	8.1	235.13	21	235.02	235.00	-13	3,755	-0.34%
2019/09/11	2.1	232.77	21	234.45	233.50	-19	3,685	-0.51%
2019/09/10	4	229.38	1	230.00	227.00	3	3,528	0.09%
2019/09/09	0.1	228.00	3	227.33	227.00	-3	3,501	-0.08%
2019/09/06	6	230.25	1	230.00	229.50	5	3,522	0.14%
2019/09/05	14	228.29	3	231.33	228.00	11	3,599	0.31%
2019/09/04	23.3	228.67	8	229.00	230.00	15.3	3,623	0.42%
2019/09/03	1	224.50	4	225.38	223.50	-3	3,614	-0.08%
2019/09/02	1	222.00	0	0.00	221.00	1	3,700	0.03%
2019/08/30	31.5	220.99	13	220.54	220.50	18.5	3,750	0.49%
2019/08/29	2	213.00	0	0.00	216.00	2	3,760	0.05%
2019/08/28	3	214.17	0	0.00	214.00	3	3,779	0.08%
2019/08/27	6	215.00	6	215.50	213.50	0	3,836	0.00%
2019/08/26	4	213.13	2	213.75	213.00	2	3,878	0.05%
2019/08/23	1	219.00	26	219.77	219.00	-25	3,891	-0.64%
2019/08/22	15	224.13	5	223.50	219.00	10	3,952	0.25%
2019/08/21	20	226.00	20	223.50	224.00	0	3,983	0.00%
2019/08/20	2	223.75	2	224.00	222.50	0	3,993	0.00%
2019/08/19	57	219.75	1	219.00	217.50	56	4,023	1.39%
2019/08/16	1	216.50	2	216.75	216.50	-1	4,153	-0.02%
2019/08/15	4	217.00	1	218.00	217.00	3	4,178	0.07%
2019/08/14	11	225.18	6	224.92	221.00	5	4,194	0.12%
2019/08/13	3	217.67	1	217.50	216.50	2	4,158	0.05%
2019/08/12	4	216.50	47	209.61	218.00	-43	4,180	-1.03%
2019/08/08	46	206.83	0	0.00	206.50	46	4,169	1.10%
2019/08/07	7	206.57	0	0.00	206.00	7	4,164	0.17%
2019/08/06	5	211.00	10	204.55	210.00	-5	4,171	-0.12%
2019/08/05	0	0.00	10	216.00	211.00	-10	4,223	-0.24%
2019/08/02	3	223.50	1	223.00	223.00	2	4,205	0.05%
2019/07/31	3	229.00	5	229.40	231.00	-2	4,171	-0.05%
2019/07/30	4	228.75	3	228.33	228.50	1	4,176	0.02%
2019/07/29	1	232.50	1	236.00	229.00	0	4,204	0.00%
2019/07/26	2.8	232.57	3	233.00	234.00	-0.2	4,210	0.00%
2019/07/25	3	231.00	4	231.50	231.00	-1	4,204	-0.02%
2019/07/24	1	230.50	3	230.00	230.00	-2	4,235	-0.05%
2019/07/23	4	229.13	0	0.00	229.50	4	4,237	0.09%
2019/07/19	10	226.00	0	0.00	226.00	10	4,251	0.24%
2019/07/18	5	226.50	0	0.00	223.00	5	4,277	0.12%
2019/07/17	10	232.00	0	0.00	229.00	10	4,285	0.23%
2019/07/15	1	230.00	3	229.17	230.00	-2	4,299	-0.05%
2019/07/12	1	227.00	0.3	229.00	228.00	0.8	4,406	0.02%
2019/07/11	28	230.96	25	227.60	229.00	3	4,416	0.07%
2019/07/10	1	233.00	2	231.75	234.00	-1	4,321	-0.02%
2019/07/09	0	0.00	0.1	230.00	227.00	-0.1	4,294	0.00%
2019/07/05	4	230.38	16	230.13	230.00	-12	4,496	-0.27%
2019/07/04	2	224.00	10	224.00	224.00	-8	4,529	-0.18%
2019/07/03	1	221.50	24	221.13	222.00	-23	4,555	-0.50%
2019/07/01	3	228.17	1	228.50	228.00	2	4,599	0.04%
2019/06/27	3	223.33	8	223.69	223.00	-5	4,776	-0.10%
2019/06/26	1	219.51	0	0.00	220.00	1	4,832	0.02%
2019/06/25	0	0.00	1	221.50	222.50	-1	4,863	-0.02%
2019/06/21	0	0.00	1	223.00	223.50	-1	4,945	-0.02%
2019/06/20	1	223.00	13	222.77	223.00	-12	4,958	-0.24%
2019/06/19	1	222.00	0	0.00	220.50	1	4,969	0.02%
2019/06/18	0	218.00	1	215.50	218.00	-1	4,944	-0.02%
2019/06/17	2.1	215.85	1	216.00	217.00	1.1	4,946	0.02%
2019/06/14	0	0.00	17	217.97	217.50	-17	4,947	-0.34%
2019/06/13	1	216.45	1	218.00	213.50	0	4,893	0.00%
2019/06/12	7	208.71	8	209.56	210.00	-1	4,823	-0.02%
2019/06/11	1.1	202.59	5	202.10	203.50	-3.9	4,786	-0.08%
2019/06/10	2.1	191.20	19	194.11	195.50	-16.9	4,757	-0.36%
2019/06/06	2.1	190.09	2	190.75	190.50	0.1	4,685	0.00%
2019/06/05	0	0.00	1	194.50	191.00	-1	4,707	-0.02%
2019/06/04	1	194.00	0	0.00	190.50	1	4,744	0.02%
2019/06/03	2	194.00	1	195.50	193.50	1	4,879	0.02%
2019/05/31	3	194.00	0	0.00	192.00	3	4,888	0.06%
2019/05/30	12	193.46	1	193.50	193.00	11	4,864	0.23%
2019/05/29	8.1	189.94	7	189.71	190.50	1.1	4,896	0.02%
2019/05/28	8	194.75	0	0.00	192.00	8	4,895	0.16%
2019/05/24	6	199.00	11	200.36	199.00	-5	5,061	-0.10%
2019/05/23	18	196.50	0	0.00	195.00	18	5,019	0.36%
2019/05/22	13	207.54	0	0.00	206.50	13	4,951	0.26%
2019/05/21	2	207.75	1	210.00	209.00	1	4,946	0.02%
2019/05/20	7	209.14	3	207.17	210.50	4	4,954	0.08%
2019/05/17	3	213.50	0	0.00	210.00	3	4,998	0.06%
2019/05/16	4	216.50	1.2	215.72	214.50	2.8	4,998	0.06%
2019/05/15	1	221.50	0	0.00	222.50	1	4,975	0.02%
2019/05/14	9	220.17	3	217.33	222.00	6	5,112	0.12%
2019/05/13	4	223.63	1.4	222.26	221.50	2.6	5,170	0.05%
2019/05/10	11	239.82	0	0.00	238.00	11	5,180	0.21%
2019/05/09	3	243.67	30.1	243.20	240.00	-27.1	5,201	-0.52%
2019/05/08	1	250.50	0	249.00	248.00	1	5,197	0.02%
2019/05/07	1.1	252.07	1.1	253.95	252.00	0	5,239	0.00%
2019/05/06	7	250.36	2.2	251.37	251.50	4.9	5,261	0.09%
2019/05/03	1.1	251.94	7	257.29	259.50	-5.9	5,277	-0.11%
2019/05/02	1	248.00	4	249.25	250.00	-3	5,244	-0.06%
2019/04/30	3	243.17	2	245.01	244.50	1	5,268	0.02%
2019/04/29	0	0.00	100	251.20	253.00	-100	5,312	-1.88%
2019/04/26	3	256.31	0	0.00	252.00	3	5,431	0.06%
2019/04/25	30	259.97	30	260.33	260.00	0	5,448	0.00%
2019/04/24	3.2	258.63	6	259.17	260.50	-2.8	5,470	-0.05%
2019/04/23	13.1	249.70	13	249.23	258.00	0.1	5,477	0.00%
2019/04/22	2	249.75	0.1	250.50	249.50	2	5,509	0.04%
2019/04/19	3.1	253.98	1	253.00	253.00	2.1	5,552	0.04%
2019/04/18	72	254.60	91.1	254.09	252.00	-19.1	5,547	-0.34%
2019/04/17	47	261.74	3	262.00	261.50	44	5,537	0.79%
2019/04/16	51.1	262.69	0	0.00	263.00	51.1	5,621	0.91%
2019/04/15	5	262.00	0	0.00	261.50	5	5,662	0.09%
2019/04/12	2.1	261.47	23	264.70	261.00	-20.9	5,801	-0.36%
2019/04/11	20	261.00	138	262.34	263.50	-118	5,841	-2.02%	大賣/鉅額交易
2019/04/10	2	251.50	6	254.17	256.00	-4	5,666	-0.07%
2019/04/09	29	247.48	2	246.25	248.00	27	5,585	0.48%
2019/04/08	9.2	245.63	0	0.00	244.00	9.2	5,585	0.16%
2019/04/03	11	246.36	7.1	246.78	246.00	4	5,546	0.07%
2019/04/02	35	250.69	33	249.61	250.00	2	5,516	0.04%
2019/04/01	16	243.88	14.1	246.71	246.50	1.9	5,426	0.04%
2019/03/29	12.1	236.05	8	236.13	237.00	4.1	5,274	0.08%
2019/03/28	4	232.38	6	231.17	232.00	-2	5,240	-0.04%
2019/03/27	1.3	228.00	10	230.90	232.00	-8.8	5,251	-0.17%
2019/03/26	3	226.17	11	227.32	226.50	-8	5,242	-0.15%
2019/03/25	3	226.33	0.1	227.50	226.00	3	5,286	0.06%
2019/03/22	30.2	231.86	0	0.00	231.00	30.2	5,268	0.57%
2019/03/21	1	232.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	1.1	231.60	0	0.00	232.50	1.1	5,388	0.02%
2019/03/19	0	0.00	12	231.75	231.50	-12	5,507	-0.22%
2019/03/18	10.2	229.76	5	232.00	229.50	5.2	5,656	0.09%
2019/03/15	62	226.57	2	229.75	229.00	60	5,796	1.04%
2019/03/14	9	227.56	2	231.00	227.00	7	5,900	0.12%
2019/03/13	8	226.00	4	227.25	228.00	4	6,003	0.07%
2019/03/12	1	222.99	2	224.00	221.00	-1	5,997	-0.02%
2019/03/11	15	219.47	15	221.00	218.00	0	6,068	0.00%
2019/03/08	20.1	220.60	12	221.58	220.00	8.1	6,171	0.13%
2019/03/07	24.1	224.11	14	225.57	223.00	10.1	6,222	0.16%
2019/03/06	6	232.58	0.2	234.50	233.50	5.8	6,155	0.09%
2019/03/05	5	234.80	1	235.50	234.00	4	6,141	0.07%
2019/03/04	6	235.50	1	232.00	234.50	5	6,152	0.08%
2019/02/27	3.4	236.60	2	237.00	234.00	1.4	6,099	0.02%
2019/02/26	59	242.04	7	243.21	242.00	52	6,099	0.85%
2019/02/25	8	251.19	6	256.00	249.50	2	6,049	0.03%
2019/02/22	12	249.71	3	250.83	252.50	9	6,063	0.15%
2019/02/21	0	0.00	1	247.50	247.00	-1	6,086	-0.02%
2019/02/20	0	0.00	4	248.75	249.00	-4	6,070	-0.07%
2019/02/19	1	244.50	2	245.50	245.00	-1	6,091	-0.02%
2019/02/18	2	245.00	19	241.16	244.00	-17	6,151	-0.28%
2019/02/15	15	235.17	6	238.33	234.50	9	6,155	0.15%
2019/02/14	6	235.50	0	0.00	235.50	6	6,272	0.10%
2019/02/13	10	235.30	19.2	237.19	235.00	-9.2	6,276	-0.15%
2019/02/12	0	0.00	22	243.89	245.00	-22	6,190	-0.36%
2019/02/11	22	237.73	21.1	239.71	238.50	0.9	6,267	0.01%
2019/01/30	13	231.81	7	235.07	231.50	6	6,299	0.10%
2019/01/29	2	230.50	4	226.50	230.50	-2	6,545	-0.03%
2019/01/28	1	230.00	7	231.79	229.50	-6	6,752	-0.09%
2019/01/25	2	226.00	2	228.00	228.00	0	6,887	0.00%
2019/01/24	3	225.67	5	225.50	225.00	-2	6,958	-0.03%
2019/01/23	0.1	219.50	20	218.00	219.00	-19.9	6,964	-0.29%
2019/01/22	13	222.81	0	0.00	221.50	13	6,984	0.19%
2019/01/21	36	230.67	3	232.00	229.50	33	6,972	0.47%
2019/01/18	10	224.15	35	220.37	224.50	-25	6,919	-0.36%
2019/01/17	11	212.55	21	213.76	212.50	-10	6,814	-0.15%
2019/01/16	31.5	209.88	0	0.00	210.00	31.5	6,782	0.46%
2019/01/15	3	208.67	12	208.38	208.50	-9	6,775	-0.13%
2019/01/14	12	205.67	0	0.00	206.50	12	6,751	0.18%
2019/01/11	2	215.50	1	216.00	212.00	1	6,703	0.01%
2019/01/10	1.5	214.17	4	211.88	212.00	-2.5	6,666	-0.04%
2019/01/09	0	0.00	33	213.94	213.50	-33	6,746	-0.49%
2019/01/08	32	201.09	2	204.25	206.00	30	6,749	0.44%
2019/01/07	2	211.50	8	208.00	211.50	-6	6,693	-0.09%
2019/01/04	7	199.36	5	201.90	199.50	2	6,722	0.03%
2019/01/03	10	218.55	2	215.00	215.00	8	6,643	0.12%
2019/01/02	0	0.00	4	229.25	228.00	-4	6,623	-0.06%
2018/12/28	1	226.50	1	226.50	225.00	0	6,675	0.00%
2018/12/27	7	226.71	3	228.67	225.50	4	6,734	0.06%
2018/12/26	2	225.50	7	225.07	221.50	-5	6,770	-0.07%
2018/12/25	3	219.83	2	219.50	221.00	1	6,817	0.01%
2018/12/24	1	222.50	1	226.50	227.00	0	6,827	0.00%
2018/12/22	5	224.50	0	0.00	223.50	5	6,837	0.07%
2018/12/21	2	225.00	1	224.00	225.00	1	6,871	0.01%
2018/12/20	1	228.00	3	226.33	224.00	-2	6,851	-0.03%
2018/12/19	5	226.30	6	226.83	228.00	-1	6,823	-0.01%
2018/12/18	4	225.63	3	225.67	222.00	1	6,814	0.01%
2018/12/17	0	0.00	6	225.00	225.50	-6	6,818	-0.09%
2018/12/14	5	225.10	4.1	225.78	225.00	0.9	6,922	0.01%
2018/12/13	6	225.00	5	227.70	230.00	1	6,886	0.01%
2018/12/12	9	225.00	7	226.07	227.50	2	6,816	0.03%
2018/12/11	8	216.45	5	216.80	217.00	3	6,722	0.05%
2018/12/10	6	221.33	5.3	224.48	219.50	0.8	6,564	0.01%
2018/12/07	10	237.15	7	236.64	236.00	3	6,471	0.05%
2018/12/06	12	240.67	6.1	238.31	237.00	5.9	6,371	0.09%
2018/12/05	5.1	261.73	0	0.00	263.00	5.1	6,235	0.08%
2018/12/04	11	271.18	1	271.50	268.00	10	6,260	0.16%
2018/12/03	13	282.04	7	282.07	283.50	6	6,202	0.10%
2018/11/30	2	264.50	7	261.71	264.50	-5	6,056	-0.08%
2018/11/29	11	252.59	2	257.00	252.50	9	5,937	0.15%
2018/11/28	0	0.00	6	250.42	250.00	-6	5,874	-0.10%
2018/11/27	5.1	242.71	0	0.00	242.00	5.1	5,871	0.09%
2018/11/26	3	245.00	4	245.63	247.50	-1	5,844	-0.02%
2018/11/23	2	242.75	2.1	244.88	241.00	-0.1	5,833	0.00%
2018/11/22	7	250.50	2	253.50	245.50	5	5,808	0.09%
2018/11/21	6	251.92	7	253.79	256.00	-1	5,760	-0.02%
2018/11/20	1	258.50	2	262.50	262.50	-1	5,639	-0.02%
2018/11/19	0	0.00	6	255.83	264.00	-6	5,592	-0.11%
2018/11/16	1	253.50	4	253.50	253.00	-3	5,554	-0.05%
2018/11/15	4	251.13	0	251.00	249.00	4	5,520	0.07%
2018/11/14	1	257.00	0	0.00	255.50	1	5,414	0.02%
2018/11/13	1.1	254.67	0	0.00	256.50	1.1	5,356	0.02%
2018/11/12	1	264.50	1	262.50	264.50	0	5,224	0.00%
2018/11/09	3.1	267.20	1	266.50	268.50	2.1	5,221	0.04%
2018/11/08	7.2	269.11	6	269.67	262.50	1.2	5,181	0.02%
2018/11/07	3	270.00	2	270.00	270.00	1	5,034	0.02%
2018/11/06	5.2	273.45	0	0.00	267.00	5.2	4,968	0.10%
2018/11/05	5	282.50	2	290.77	290.00	3	4,687	0.06%
2018/11/02	6	291.50	4	290.50	299.50	2	4,465	0.04%
2018/11/01	0.1	305.00	0	0.00	303.00	0.1	4,351	0.00%
2018/10/31	0	0.00	3	308.83	311.50	-3	4,358	-0.07%
2018/10/30	1	302.00	0	0.00	298.00	1	4,325	0.02%
2018/10/29	0	0.00	1	297.00	298.50	-1	4,367	-0.02%
2018/10/26	2	302.50	2	296.25	296.00	0	4,410	0.00%
2018/10/25	0	0.00	0.3	301.00	301.00	-0.3	4,414	-0.01%
2018/10/23	1	308.00	0	0.00	304.00	1	4,370	0.02%
2018/10/22	3.1	303.70	1	314.00	315.00	2.1	4,341	0.05%
2018/10/17	0	0.00	2	317.00	313.50	-2	4,357	-0.05%
2018/10/16	0	0.00	5	301.70	305.00	-5	4,294	-0.12%
2018/10/15	1	282.00	0	0.00	286.00	1	4,263	0.02%
2018/10/12	2	276.50	3	281.33	289.50	-1	4,282	-0.02%
2018/10/11	1	277.50	0.1	278.50	277.50	1	4,219	0.02%
2018/10/09	2	313.75	0	0.00	308.00	2	4,177	0.05%
2018/10/08	1	318.00	1	320.00	321.00	0	4,215	0.00%
2018/10/05	1	318.00	1	317.00	316.50	0	4,222	0.00%
2018/10/03	0.1	328.00	1	326.50	326.50	-1	4,125	-0.02%
2018/10/02	10	336.00	0	0.00	335.00	10	4,080	0.25%
2018/09/27	0.1	340.00	0	0.00	338.00	0.1	4,119	0.00%
2018/09/26	0.1	338.50	0	0.00	337.00	0.1	4,100	0.00%
2018/09/25	0	0.00	0	341.00	336.00	0	4,082	0.00%
2018/09/21	1	328.00	1	336.50	339.50	0	4,045	0.00%
2018/09/20	1	331.50	0	343.50	337.50	1	3,978	0.02%
2018/09/19	0	0.00	0.2	357.00	352.00	-0.2	3,839	0.00%
2018/09/18	0.1	345.00	1	352.50	344.50	-0.9	3,823	-0.02%
2018/09/17	0	0.00	0.1	364.50	360.50	-0.1	3,776	0.00%
2018/09/14	1.1	359.45	0.1	358.50	358.00	1	3,730	0.03%
2018/09/12	0.1	343.00	0	0.00	342.50	0.1	3,686	0.00%
2018/09/11	1	350.50	0	0.00	351.50	1	3,631	0.03%
2018/09/10	2.2	347.38	0	0.00	350.00	2.2	3,627	0.06%
2018/09/07	0.1	360.50	0	0.00	360.50	0.1	3,589	0.00%
2018/09/06	2	364.50	0	0.00	366.00	2	3,548	0.06%
2018/09/04	11.2	371.04	1.1	370.82	372.50	10.1	3,524	0.29%
2018/09/03	0	0.00	2.1	377.62	376.00	-2.1	3,537	-0.06%
2018/08/31	0	0.00	20.1	374.65	376.50	-20.1	3,553	-0.57%
2018/08/30	0	0.00	1.2	373.19	372.50	-1.2	3,563	-0.03%
2018/08/29	0	0.00	0.1	371.00	372.50	-0.1	3,637	0.00%
2018/08/28	10	368.05	0	0.00	368.50	10	3,638	0.27%
2018/08/27	1	365.00	0	0.00	365.00	1	3,661	0.03%
2018/08/24	0.1	361.50	0	0.00	360.50	0.1	3,685	0.00%
2018/08/22	0.1	365.00	0	0.00	360.00	0.1	3,720	0.00%
2018/08/21	1	364.50	1	361.50	366.50	0	3,669	0.00%
2018/08/17	0	0.00	1	363.00	361.50	-1	3,691	-0.03%
2018/08/15	0.1	363.00	0	0.00	363.00	0.1	3,667	0.00%
2018/08/14	0	0.00	1	369.00	364.00	-1	3,649	-0.03%
2018/08/13	12.1	362.47	0	0.00	364.00	12.1	3,681	0.33%
2018/08/10	0	0.00	20	379.00	378.00	-20	3,621	-0.55%
2018/08/09	1	374.50	0	0.00	374.00	1	3,595	0.03%
2018/08/08	0	0.00	2	377.00	374.50	-2	3,543	-0.06%
2018/08/07	1	379.50	4	379.00	376.50	-3	3,519	-0.09%
2018/08/06	5	370.90	0	0.00	371.50	5	3,461	0.14%
2018/08/02	11.2	364.13	1	363.00	364.00	10.2	3,462	0.29%
2018/08/01	1	385.50	2.1	383.38	383.50	-1.1	3,423	-0.03%
2018/07/31	0	0.00	1	377.50	376.50	-1	3,417	-0.03%
2018/07/26	11	371.55	1	375.50	372.50	10	3,562	0.28%
2018/07/25	1	378.00	0	0.00	378.00	1	3,616	0.03%
2018/07/24	0	0.00	10.1	377.98	378.00	-10.1	3,650	-0.28%
2018/07/23	1	360.00	0	0.00	366.00	1	3,678	0.03%
2018/07/20	10	366.80	0	0.00	366.50	10	3,661	0.27%
2018/07/19	0	0.00	40.1	374.49	374.00	-40.1	3,649	-1.10%
2018/07/18	0	0.00	1.1	368.14	366.50	-1.1	3,650	-0.03%
2018/07/17	0	0.00	1	366.00	360.00	-1	3,709	-0.03%
2018/07/16	0	0.00	0.1	361.50	364.00	-0.1	3,802	0.00%
2018/07/13	2	347.75	16	352.75	358.00	-14	3,760	-0.37%
2018/07/11	5	336.50	7	341.43	336.50	-2	3,758	-0.05%
2018/07/06	5	333.50	0	0.00	336.00	5	3,875	0.13%
2018/07/05	0	0.00	6	344.92	342.00	-6	3,850	-0.16%
2018/07/03	2	339.25	0	0.00	334.00	2	3,887	0.05%
2018/06/29	0	0.00	2	339.25	341.00	-2	3,920	-0.05%
2018/06/28	1	330.50	1	334.00	334.00	0	3,884	0.00%
2018/06/27	0	332.00	0	0.00	332.50	0	3,928	0.00%
2018/06/26	0	339.00	0	0.00	337.50	0	3,948	0.00%
2018/06/22	7	334.79	0	0.00	334.00	7	4,066	0.17%
2018/06/20	1	350.00	1	345.50	345.50	0	4,117	0.00%
2018/06/14	1	344.50	2	345.50	344.00	-1	4,194	-0.02%
2018/06/13	0	0.00	1	347.00	347.00	-1	4,183	-0.02%
2018/06/12	4	343.00	3	344.50	344.50	1	4,244	0.02%
2018/06/11	5	346.00	3	346.01	347.50	2	4,278	0.05%
2018/06/08	11.1	348.63	0.1	347.50	346.00	11	4,266	0.26%
2018/06/07	0	0.00	2	362.75	357.50	-2	4,279	-0.05%
2018/06/04	0	0.00	0.1	362.00	363.50	-0.1	4,352	0.00%
2018/06/01	0	0.00	16.1	349.99	356.00	-16.1	4,389	-0.37%
2018/05/29	0	0.00	1	348.50	345.00	-1	4,699	-0.02%
2018/05/28	0	0.00	0.1	348.00	345.00	-0.1	4,758	0.00%
2018/05/25	0	0.00	2	349.25	347.50	-2	4,860	-0.04%
2018/05/24	5	344.00	0	0.00	342.50	5	4,993	0.10%
2018/05/23	12.1	344.45	0	0.00	342.50	12.1	5,041	0.24%
2018/05/22	1	354.00	0	0.00	355.00	1	5,102	0.02%
2018/05/21	1	353.00	2.1	355.00	356.00	-1.1	5,201	-0.02%
2018/05/17	0	0.00	2	344.00	341.00	-2	5,276	-0.04%
2018/05/15	1	350.00	0	0.00	346.50	1	5,571	0.02%
2018/05/14	0.1	354.00	25	352.70	355.00	-25	5,685	-0.44%
2018/05/11	0	0.00	8	343.13	346.00	-8	5,788	-0.14%
2018/05/09	1	337.00	0.1	338.50	338.00	0.9	6,006	0.01%
2018/05/08	1	332.00	6	334.75	336.00	-5	6,026	-0.08%
2018/05/07	3	336.17	9.1	335.54	334.50	-6.1	6,005	-0.10%
2018/05/04	18	318.08	4	318.50	317.00	14	5,909	0.24%
2018/05/03	2.1	324.88	0	0.00	321.50	2.1	5,906	0.04%
2018/05/02	1	334.00	0	0.00	333.00	1	5,911	0.02%
2018/04/30	4	327.38	4.1	329.11	331.00	-0.1	5,855	0.00%
2018/04/27	5.1	321.97	1	317.00	320.00	4.1	5,823	0.07%
2018/04/25	5	326.00	1	329.50	326.50	4	5,741	0.07%
2018/04/24	1.1	325.82	0	0.00	325.50	1.1	5,710	0.02%
2018/04/23	5.1	337.54	0	0.00	335.00	5.1	5,651	0.09%
2018/04/20	21.1	358.73	0	0.00	347.50	21.1	5,575	0.38%
2018/04/19	1	369.00	21.1	371.47	371.00	-20.1	5,438	-0.37%
2018/04/18	0	0.00	1	366.00	364.50	-1	5,419	-0.02%
2018/04/17	10.1	362.01	0	0.00	361.50	10.1	5,406	0.19%
2018/04/16	25	368.32	1.1	369.45	370.00	23.9	5,385	0.44%
2018/04/13	2	367.50	1	367.50	362.50	1	5,322	0.02%
2018/04/12	0	0.00	26	366.92	367.50	-26	5,336	-0.49%
2018/04/11	30.1	363.81	0	0.00	358.00	30.1	5,337	0.56%
2018/04/10	10.2	360.11	10.1	367.38	364.00	0.1	5,330	0.00%
2018/04/09	1.1	364.63	3	361.83	357.00	-1.9	5,328	-0.04%
2018/04/03	1	353.50	20	355.05	353.00	-19	5,285	-0.36%
2018/04/02	0.1	358.00	0	0.00	357.50	0.1	5,257	0.00%
2018/03/31	0	0.00	1	358.00	356.00	-1	5,260	-0.02%
2018/03/30	11.1	356.38	0	0.00	355.00	11.1	5,280	0.21%
2018/03/28	10	364.00	0	0.00	364.00	10	5,275	0.19%
2018/03/27	0	0.00	23.1	367.62	371.00	-23.1	5,257	-0.44%
2018/03/26	2.1	359.05	0	0.00	359.00	2.1	5,184	0.04%
2018/03/23	10	353.70	0	0.00	360.00	10	5,204	0.19%
2018/03/22	11	362.27	0	0.00	362.00	11	5,148	0.21%
2018/03/21	0	0.00	21	367.05	366.50	-21	5,111	-0.41%
2018/03/20	15	363.00	5	362.60	364.50	10	5,092	0.20%
2018/03/19	1	363.00	0	0.00	362.00	1	5,068	0.02%
2018/03/16	10	359.00	8	361.06	362.00	2	5,056	0.04%
2018/03/15	12	361.33	0	0.00	361.00	12	5,006	0.24%
2018/03/14	10.1	359.50	1	362.00	359.50	9.1	5,011	0.18%
2018/03/13	0	0.00	3	365.33	362.50	-3	5,029	-0.06%
2018/03/12	1	368.50	1.1	367.00	367.00	-0.1	5,018	0.00%
2018/03/09	1	361.50	0.1	362.00	362.50	0.9	5,028	0.02%
2018/03/08	2	361.00	0	0.00	360.00	2	4,990	0.04%
2018/03/07	2	359.00	0	0.00	361.00	2	4,979	0.04%
2018/03/06	3	361.67	29.1	361.53	364.50	-26.1	4,941	-0.53%
2018/03/05	11	350.32	12	360.00	349.50	-1	4,825	-0.02%
2018/03/01	15	348.63	1	348.00	350.00	14	4,707	0.30%
2018/02/27	13	359.85	5	357.10	354.00	8	4,690	0.17%
2018/02/26	2	361.00	2	358.50	358.50	0	4,610	0.00%
2018/02/23	1	349.50	11.1	349.01	350.00	-10.1	4,527	-0.22%
2018/02/22	2	346.75	2.1	346.38	349.00	-0.1	4,710	0.00%
2018/02/21	1	344.00	12	344.75	342.50	-11	4,672	-0.24%
2018/02/09	12	323.42	0	0.00	333.50	12	4,565	0.26%
2018/02/08	11	343.59	0	0.00	337.00	11	4,527	0.24%
2018/02/07	2	360.75	4	355.75	343.00	-2	4,542	-0.04%
2018/02/06	3	337.33	3	337.50	337.50	0	4,376	0.00%
2018/02/05	5.1	348.85	7	352.64	346.50	-1.9	4,340	-0.04%
2018/02/02	0	0.00	44	348.73	353.50	-44	4,299	-1.02%
2018/02/01	1	329.00	0	0.00	333.50	1	4,144	0.02%
2018/01/31	0	0.00	14.1	334.91	334.00	-14.1	4,241	-0.33%
2018/01/30	0.1	323.00	1	327.00	323.50	-0.9	4,377	-0.02%
2018/01/26	8	324.00	1	326.50	326.50	7	4,659	0.15%
2018/01/24	2	323.00	15	329.67	331.00	-13	4,758	-0.27%
2018/01/23	0	0.00	1	330.00	332.50	-1	4,876	-0.02%
2018/01/17	1	331.00	0	0.00	331.50	1	5,102	0.02%
2018/01/12	0	0.00	1	332.50	332.50	-1	5,184	-0.02%
2018/01/10	1	324.50	0	0.00	319.00	1	5,333	0.02%
2018/01/08	1	326.00	0	0.00	327.00	1	5,425	0.02%
2018/01/05	1	330.00	1	335.00	335.00	0	5,480	0.00%
2018/01/04	1	333.50	1	337.00	335.00	0	5,500	0.00%