穩懋 (3105)-富邦-台北券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
--
漲幅
0.00%
成交量
1,883張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/05/03	1	143.50	2	144.76	143.50	-1	3,349	-0.03%
2024/05/02	3	144.00	1	144.00	143.50	2	3,355	0.06%
2024/04/30	8	147.94	8	147.87	146.00	0	3,387	0.00%
2024/04/29	266	144.76	10	146.15	145.00	256	3,355	7.63%	大買/鉅額交易
2024/04/26	16	142.88	1	142.00	142.50	15	3,319	0.45%
2024/04/25	3	142.00	2	141.75	143.00	1	3,331	0.03%
2024/04/24	1.1	143.94	5	143.70	145.00	-3.9	3,330	-0.12%
2024/04/23	4.1	137.78	4.1	139.48	140.00	0.1	3,352	0.00%
2024/04/22	12.4	139.08	6.2	138.66	137.00	6.2	3,364	0.18%
2024/04/19	22.3	139.88	26.6	139.49	140.00	-4.3	3,365	-0.13%
2024/04/18	3.1	144.99	3	143.83	145.50	0.1	3,305	0.00%
2024/04/17	14	143.96	4	144.00	143.50	10	3,315	0.30%
2024/04/16	8.4	143.25	10.2	142.97	143.00	-1.8	3,304	-0.05%
2024/04/15	8	147.87	14	147.57	147.00	-6	3,283	-0.18%
2024/04/12	9.3	152.14	23	150.61	150.50	-13.7	3,307	-0.41%
2024/04/11	1.4	151.41	55	153.93	154.50	-53.6	3,291	-1.63%
2024/04/10	104.9	153.22	11.5	152.77	153.50	93.4	3,328	2.81%	大買/
2024/04/09	19.2	148.26	25	147.84	148.50	-5.9	3,360	-0.17%
2024/04/08	12.2	144.53	7.1	144.57	143.50	5.1	3,327	0.15%
2024/04/03	1	147.02	1	148.50	147.50	0	3,286	0.00%
2024/04/02	6.2	148.08	66.1	148.25	149.00	-59.8	3,290	-1.82%
2024/04/01	0.2	148.33	8	148.50	148.00	-7.8	3,291	-0.24%
2024/03/29	10.3	146.10	3	146.17	146.00	7.3	3,290	0.22%
2024/03/28	2.2	146.81	3	146.50	145.50	-0.8	3,312	-0.02%
2024/03/27	6.1	147.34	1	147.00	147.00	5.1	3,315	0.15%
2024/03/26	10.2	154.19	6.1	152.42	149.00	4.1	3,324	0.12%
2024/03/25	4	154.50	10	154.35	153.50	-6	3,337	-0.18%
2024/03/22	18	152.83	2	153.00	153.50	16	3,451	0.46%
2024/03/21	4	153.75	6.1	153.83	154.50	-2.1	3,496	-0.06%
2024/03/20	24.2	154.33	17.5	154.06	153.00	6.7	3,576	0.19%
2024/03/19	4.2	154.10	23.1	154.78	157.00	-18.9	3,580	-0.53%
2024/03/18	0.2	147.50	14	147.61	149.00	-13.8	3,510	-0.39%
2024/03/15	16.2	144.89	1	144.03	145.50	15.2	3,527	0.43%
2024/03/14	14.8	146.80	105	146.19	145.50	-90.2	3,504	-2.57%	大賣/
2024/03/13	15.4	150.00	516	150.31	147.50	-500.6	3,524	-14.21%	大賣/鉅額交易
2024/03/12	20	150.93	10.5	152.06	153.00	9.5	3,528	0.27%
2024/03/11	114	155.54	2	154.27	153.00	112	3,532	3.17%	大買/鉅額交易
2024/03/08	208.3	153.35	19.2	155.05	153.00	189.1	3,645	5.19%	大買/鉅額交易
2024/03/07	220.5	155.92	19.2	156.89	156.50	201.3	3,738	5.38%	大買/鉅額交易
2024/03/06	7	153.43	6.1	152.43	152.50	0.9	3,665	0.03%
2024/03/05	10	156.05	7	159.00	155.00	3	3,851	0.08%
2024/03/04	10.2	156.91	26.1	157.42	156.00	-15.9	3,876	-0.41%
2024/03/01	6	155.83	48	155.59	155.50	-42	3,952	-1.06%
2024/02/29	8.2	152.19	33	152.33	152.00	-24.8	4,142	-0.60%
2024/02/27	23.2	153.52	3	154.83	152.00	20.2	4,486	0.45%
2024/02/26	10.1	156.45	36	156.78	157.00	-25.9	4,737	-0.55%
2024/02/23	13.4	159.55	15.1	161.08	158.00	-1.8	4,751	-0.04%
2024/02/22	9	161.72	5.7	162.16	162.50	3.3	4,741	0.07%
2024/02/21	4.1	161.07	61.6	161.49	161.00	-57.5	4,732	-1.21%
2024/02/20	14.9	160.71	13.3	161.92	161.00	1.6	4,712	0.03%
2024/02/19	24.1	162.28	50.1	162.45	160.50	-25.9	4,675	-0.55%
2024/02/16	15.6	157.15	33.2	157.49	157.50	-17.6	4,620	-0.38%
2024/02/15	26.2	157.92	15.1	157.00	156.00	11	4,683	0.24%
2024/02/05	28.1	159.88	13.3	159.11	159.50	14.8	4,758	0.31%
2024/02/02	6.2	157.48	51.4	156.81	158.50	-45.3	4,806	-0.94%
2024/02/01	2.2	153.14	2	154.75	152.50	0.2	4,827	0.00%
2024/01/31	3.1	156.34	1	155.53	155.00	2.1	4,873	0.04%
2024/01/30	5.3	154.34	4	154.00	156.00	1.3	4,966	0.03%
2024/01/29	7	155.71	21	157.21	155.50	-14	5,030	-0.28%
2024/01/26	4	154.50	9.2	154.49	154.50	-5.2	5,231	-0.10%
2024/01/25	24.1	153.23	4	151.25	151.00	20.1	5,359	0.37%
2024/01/24	10.4	154.66	15.3	154.20	154.50	-5	5,627	-0.09%
2024/01/23	14.3	150.77	51	151.02	151.00	-36.7	6,409	-0.57%
2024/01/22	12.1	150.79	19	150.66	151.00	-7	6,477	-0.11%
2024/01/19	2	149.50	11.4	150.06	150.50	-9.4	6,583	-0.14%
2024/01/18	2.4	145.85	3	146.17	145.50	-0.6	6,627	-0.01%
2024/01/17	13.5	148.52	1	147.50	146.00	12.5	6,639	0.19%
2024/01/16	10	151.85	18	152.36	152.50	-8	6,607	-0.12%
2024/01/15	2	150.50	2.3	151.18	151.00	-0.3	6,614	0.00%
2024/01/12	1.1	150.59	16.3	150.87	151.00	-15.2	6,674	-0.23%
2024/01/11	111.2	149.72	16	149.97	150.50	95.2	6,724	1.42%	大買/
2024/01/10	4.1	148.62	4	148.75	148.00	0.1	6,775	0.00%
2024/01/09	3.1	149.69	1	149.50	149.00	2.1	6,851	0.03%
2024/01/08	24.3	151.73	32	150.78	149.50	-7.7	6,929	-0.11%
2024/01/05	44.1	148.34	6.1	148.01	148.00	38	6,927	0.55%
2024/01/04	23.8	145.85	6	146.75	146.00	17.8	6,933	0.26%
2024/01/03	122.4	149.03	17	148.68	148.00	105.4	6,875	1.53%	大買/鉅額交易
2024/01/02	16	156.94	5	156.60	156.00	11	6,836	0.16%
2023/12/29	1	159.00	3	158.67	159.00	-2	6,862	-0.03%
2023/12/28	7.2	157.16	8	157.81	157.50	-0.8	6,899	-0.01%
2023/12/27	31	159.55	11	158.91	159.50	20	6,930	0.29%
2023/12/26	158	158.64	46	156.91	158.50	112	6,974	1.61%	大買/鉅額交易
2023/12/25	7.5	157.96	30.9	157.74	157.50	-23.4	7,028	-0.33%
2023/12/22	7.1	154.79	8.4	154.34	154.50	-1.4	7,032	-0.02%
2023/12/21	22.3	152.12	15.1	152.01	152.00	7.2	7,027	0.10%
2023/12/20	28.2	154.13	3	155.17	153.50	25.2	6,999	0.36%
2023/12/19	53.3	155.50	19.2	155.15	153.50	34.1	6,969	0.49%
2023/12/18	45.2	164.87	16.1	163.90	161.50	29.1	6,880	0.42%
2023/12/15	51.3	171.08	11	170.23	170.00	40.3	6,817	0.59%
2023/12/14	72.2	170.14	11.5	169.87	169.00	60.7	6,756	0.90%
2023/12/13	12.1	166.46	4	166.25	167.00	8	6,777	0.12%
2023/12/12	14.1	167.54	7	168.07	167.00	7.1	6,836	0.10%
2023/12/11	6	167.00	20	166.68	166.00	-14	6,823	-0.20%
2023/12/08	2.1	168.24	4.1	168.62	167.50	-2	6,802	-0.03%
2023/12/07	17.3	168.34	44.1	168.40	166.00	-26.8	6,782	-0.39%
2023/12/06	43	170.27	30	170.92	170.00	13	6,750	0.19%
2023/12/05	52	170.05	57.1	172.17	171.50	-5	6,759	-0.07%
2023/12/04	17.2	171.85	19	172.60	169.50	-1.8	6,704	-0.03%
2023/12/01	28	169.14	9.1	168.36	167.50	18.9	6,587	0.29%
2023/11/30	25.3	170.28	20.4	171.26	172.00	4.9	6,610	0.07%
2023/11/29	18	166.86	40.3	167.64	168.00	-22.3	6,503	-0.34%
2023/11/28	2.1	158.45	35	162.24	163.50	-32.9	6,526	-0.50%
2023/11/27	75.4	160.17	59.1	158.35	157.00	16.3	6,965	0.23%
2023/11/24	50.2	165.46	57.2	165.60	167.00	-6.9	6,829	-0.10%
2023/11/22	5.1	151.53	2.1	153.40	151.50	3	6,247	0.05%
2023/11/21	8.2	152.31	5	153.00	153.00	3.2	6,253	0.05%
2023/11/20	5	152.50	3.1	153.79	152.00	1.9	6,277	0.03%
2023/11/17	3.4	152.07	8.7	152.49	152.50	-5.3	6,286	-0.08%
2023/11/16	9	154.56	3.1	154.32	153.50	5.9	6,303	0.09%
2023/11/15	2.2	154.50	3	155.17	154.50	-0.8	6,332	-0.01%
2023/11/14	8.2	153.14	13.3	152.57	154.00	-5.1	6,304	-0.08%
2023/11/13	16.2	153.76	14.5	152.35	152.00	1.7	6,369	0.03%
2023/11/10	11.1	154.00	16	154.44	156.50	-4.9	6,263	-0.08%
2023/11/09	8	154.19	17.7	154.42	154.50	-9.7	6,241	-0.16%
2023/11/08	11.2	152.76	7.1	153.42	152.00	4.1	6,221	0.07%
2023/11/07	26.2	154.88	15	153.67	153.00	11.1	6,276	0.18%
2023/11/06	12	154.25	12.8	154.35	155.00	-0.8	6,175	-0.01%
2023/11/03	17	152.74	34.4	152.48	150.50	-17.4	6,090	-0.29%
2023/11/02	4.1	147.25	46	146.30	149.50	-42	5,899	-0.71%
2023/11/01	13	148.00	16.6	148.00	147.00	-3.6	5,764	-0.06%
2023/10/31	93.9	146.11	133	146.33	145.00	-39.2	5,542	-0.71%	大賣/
2023/10/30	0.3	140.00	11	140.00	140.00	-10.7	4,808	-0.22%
2023/10/27	14	127.11	24.1	127.02	127.50	-10.1	4,977	-0.20%
2023/10/26	34.5	122.95	7	121.93	121.00	27.5	4,942	0.56%
2023/10/25	2	128.25	1	129.00	127.50	1	4,950	0.02%
2023/10/24	1.2	125.66	3.1	126.34	127.00	-1.9	4,970	-0.04%
2023/10/23	7.4	125.68	4.1	126.00	125.50	3.3	5,039	0.07%
2023/10/20	11.8	126.86	4	127.25	126.50	7.8	5,102	0.15%
2023/10/19	16.1	131.37	2.1	132.07	130.50	14	5,160	0.27%
2023/10/18	23.2	136.95	6	136.75	134.00	17.2	5,171	0.33%
2023/10/17	22.2	139.66	10	139.95	139.00	12.1	5,267	0.23%
2023/10/16	25	137.28	33.5	138.49	138.00	-8.5	5,362	-0.16%
2023/10/13	3	134.18	3	135.00	137.00	0	5,319	0.00%
2023/10/12	5	134.00	9	133.94	134.50	-4	5,329	-0.07%
2023/10/11	4.2	133.54	5	134.00	133.00	-0.8	5,376	-0.01%
2023/10/06	13.1	135.54	12	135.71	134.50	1.1	5,465	0.02%
2023/10/05	11	134.68	11	135.00	135.00	0	5,470	0.00%
2023/10/04	19.1	133.79	22	133.84	134.50	-2.9	5,497	-0.05%
2023/10/03	69.1	134.59	14	133.11	132.50	55	5,507	1.00%
2023/10/02	13.1	133.47	16	134.13	134.50	-2.9	5,573	-0.05%
2023/09/28	24.7	129.08	6.1	129.34	129.00	18.6	5,718	0.33%
2023/09/27	19.7	130.68	23	131.57	130.50	-3.4	5,746	-0.06%
2023/09/26	10.7	134.17	1	132.00	132.00	9.7	5,774	0.17%
2023/09/25	10.1	136.10	0	137.00	135.50	10.1	5,790	0.17%
2023/09/22	3	136.16	1	135.50	136.00	2	5,810	0.03%
2023/09/21	18.5	137.24	6	136.50	135.00	12.5	5,844	0.21%
2023/09/20	2	140.26	5	142.00	139.50	-3	5,817	-0.05%
2023/09/19	10.5	141.35	3.1	140.90	140.00	7.4	5,830	0.13%
2023/09/18	19	145.55	6	144.50	144.00	13	5,842	0.22%
2023/09/15	23.1	145.07	9	145.56	145.50	14.1	5,838	0.24%
2023/09/14	3.1	142.14	3	141.67	142.50	0.1	5,779	0.00%
2023/09/13	2.2	139.05	1	139.50	139.00	1.2	5,784	0.02%
2023/09/12	3	139.51	17	139.09	139.50	-14	5,816	-0.24%
2023/09/11	11.1	138.41	2.1	139.93	137.50	9	5,875	0.15%
2023/09/08	13.1	139.27	8	138.94	138.00	5.1	5,914	0.09%
2023/09/07	9.1	144.90	6	144.83	143.00	3.1	5,929	0.05%
2023/09/06	7.2	143.44	1	142.50	143.50	6.2	5,936	0.10%
2023/09/05	5	143.40	8	143.06	143.00	-3	5,980	-0.05%
2023/09/04	11.1	143.11	11	143.45	144.00	0.1	6,023	0.00%
2023/09/01	22.1	142.65	29.1	141.08	140.50	-7	6,125	-0.11%
2023/08/31	2.2	135.50	9	135.28	136.00	-6.8	6,007	-0.11%
2023/08/30	7.1	135.28	7.1	134.94	134.00	0	5,511	0.00%
2023/08/29	6.3	130.43	1	131.50	131.00	5.3	5,456	0.10%
2023/08/28	4.1	130.49	4	130.63	129.50	0.1	5,422	0.00%
2023/08/25	2	127.50	4.1	127.65	128.00	-2.1	5,428	-0.04%
2023/08/24	7.1	128.81	14	129.46	129.50	-6.9	5,412	-0.13%
2023/08/23	0.3	127.68	2	127.25	128.50	-1.7	5,392	-0.03%
2023/08/22	6.2	128.52	7.1	129.78	128.50	-0.9	5,365	-0.02%
2023/08/21	8	129.88	19	128.95	129.00	-11	5,350	-0.20%
2023/08/18	2.2	131.79	7	132.36	132.00	-4.8	5,331	-0.09%
2023/08/17	25.2	130.24	3.1	130.90	130.00	22.1	5,344	0.41%
2023/08/16	7.1	133.81	4	135.38	135.50	3.1	5,261	0.06%
2023/08/15	21.4	136.15	6	136.67	135.00	15.4	5,227	0.29%
2023/08/14	25.1	138.88	5	138.80	138.50	20.1	5,183	0.39%
2023/08/11	18.5	143.94	5	144.30	143.50	13.5	5,165	0.26%
2023/08/10	9.3	148.80	2	150.50	150.50	7.3	5,128	0.14%
2023/08/09	6	150.42	12	151.42	151.50	-6	5,250	-0.11%
2023/08/08	8.1	149.77	1.1	151.04	151.00	7	5,248	0.13%
2023/08/07	7.2	153.61	6.1	154.34	152.00	1.2	5,226	0.02%
2023/08/04	6.5	154.58	16	153.72	154.50	-9.5	5,214	-0.18%
2023/08/02	9.4	152.63	8	153.38	153.00	1.4	5,157	0.03%
2023/08/01	68.4	152.31	26	151.46	150.00	42.4	5,078	0.83%
2023/07/31	16	164.91	16	164.56	164.00	0	4,837	0.00%
2023/07/28	10	167.90	12	168.04	166.50	-2	4,759	-0.04%
2023/07/27	5.1	166.71	10	167.05	166.00	-4.9	4,707	-0.10%
2023/07/26	32.2	164.85	2	166.75	162.50	30.2	4,712	0.64%
2023/07/25	18.4	169.89	7.2	169.31	168.00	11.2	4,801	0.23%
2023/07/24	11.6	174.56	6	174.17	172.50	5.6	4,784	0.12%
2023/07/21	7.4	178.32	8	178.38	178.00	-0.6	4,743	-0.01%
2023/07/20	30.3	177.96	44	179.13	177.50	-13.7	4,731	-0.29%
2023/07/19	44	177.26	43.1	176.87	171.50	0.9	4,573	0.02%
2023/07/18	20.5	174.27	7.3	173.78	174.50	13.2	4,427	0.30%
2023/07/17	7.6	172.22	4	174.38	173.50	3.6	4,414	0.08%
2023/07/14	4.2	175.11	9.3	177.27	176.50	-5.1	4,411	-0.12%
2023/07/13	11.4	174.76	9.2	175.72	173.50	2.2	4,409	0.05%
2023/07/12	21	172.62	19	170.68	170.50	2	4,324	0.05%
2023/07/11	4.1	169.14	18	169.78	170.50	-14	4,289	-0.33%
2023/07/10	22.3	168.72	10.3	168.88	167.00	12	4,272	0.28%
2023/07/07	32.9	166.65	13	166.81	167.50	19.9	4,255	0.47%
2023/07/06	12	173.50	16	173.60	171.50	-4	4,203	-0.10%
2023/07/05	12.1	169.96	11	169.41	167.00	1.1	4,044	0.03%
2023/07/04	8.5	168.28	25	168.66	168.00	-16.5	3,990	-0.41%
2023/07/03	6.2	164.20	7	164.57	164.00	-0.9	4,004	-0.02%
2023/06/30	15	164.33	0	0.00	164.00	15	4,017	0.37%
2023/06/29	16.6	165.88	1	167.00	165.00	15.6	4,089	0.38%
2023/06/28	6.5	167.42	5	168.10	167.00	1.5	4,294	0.03%
2023/06/27	4	166.14	2	167.75	166.00	2	4,471	0.05%
2023/06/26	10.4	168.66	2	167.00	165.50	8.4	4,585	0.18%
2023/06/21	4	170.63	2.1	170.06	170.00	1.9	4,663	0.04%
2023/06/20	50.1	174.96	2.1	173.90	173.50	48	4,626	1.04%
2023/06/19	3	179.17	0.1	178.00	178.00	2.9	4,615	0.06%
2023/06/16	3.1	181.10	0	181.00	179.50	3.1	4,641	0.07%
2023/06/15	7	182.00	17	182.09	181.50	-10	4,649	-0.22%
2023/06/14	5	180.80	21.2	180.64	180.00	-16.2	4,613	-0.35%
2023/06/13	7.1	178.21	5	180.30	176.00	2.1	4,556	0.05%
2023/06/12	11.1	177.81	37.3	177.01	177.00	-26.2	4,501	-0.58%
2023/06/09	32	175.42	2	176.75	175.50	30	4,419	0.68%
2023/06/08	14.6	176.91	32.1	176.85	175.00	-17.5	4,386	-0.40%
2023/06/07	31.2	175.58	32.6	175.17	177.00	-1.4	4,363	-0.03%
2023/06/06	2.2	161.32	4	162.13	161.00	-1.8	4,185	-0.04%
2023/06/05	1	164.00	8	164.25	164.00	-7	4,202	-0.17%
2023/06/02	2	158.50	5.1	160.20	160.00	-3.1	4,214	-0.07%
2023/06/01	5	158.50	10	158.05	158.00	-5	4,268	-0.12%
2023/05/31	5.1	159.98	2	159.25	159.50	3.1	4,308	0.07%
2023/05/30	2	158.25	0	159.50	159.00	2	4,288	0.05%
2023/05/29	2.2	158.95	3.1	159.82	159.00	-0.9	4,334	-0.02%
2023/05/26	31	156.05	31	155.08	155.00	0	4,342	0.00%
2023/05/25	46.2	154.00	28.2	153.06	152.50	18	4,347	0.41%
2023/05/24	4	152.88	2	153.50	153.00	2	4,359	0.05%
2023/05/23	1.2	153.38	9.2	155.18	156.50	-8	4,415	-0.18%
2023/05/22	12.2	148.79	1	150.00	150.00	11.2	4,418	0.25%
2023/05/19	4.1	149.38	0	0.00	151.50	4.1	4,421	0.09%
2023/05/18	2	151.00	3	151.50	150.50	-1	4,460	-0.02%
2023/05/17	4	148.14	11	149.09	151.50	-7	4,560	-0.15%
2023/05/16	17.4	146.46	16.1	146.17	148.00	1.3	4,586	0.03%
2023/05/15	37.3	147.44	10	151.80	144.00	27.3	4,618	0.59%
2023/05/12	4	158.51	8.2	158.26	159.00	-4.2	4,752	-0.09%
2023/05/11	14.6	159.35	4	161.88	157.00	10.6	4,784	0.22%
2023/05/10	3	163.18	1	166.00	163.00	2	4,864	0.04%
2023/05/09	2.6	166.00	7	165.86	166.00	-4.4	4,957	-0.09%
2023/05/08	1	168.00	4	167.38	166.50	-3	5,034	-0.06%
2023/05/05	1.3	164.62	0	0.00	165.00	1.3	5,110	0.03%
2023/05/04	4	163.38	2	163.50	165.00	2	5,181	0.04%
2023/05/03	4.1	165.24	2	164.25	163.50	2.1	5,295	0.04%
2023/05/02	4	167.00	7	166.14	167.50	-3	5,342	-0.06%
2023/04/28	9.1	163.52	16	162.38	163.50	-6.9	5,481	-0.13%
2023/04/27	17	156.07	14	158.18	160.00	3	5,404	0.06%
2023/04/26	14.3	159.89	1	159.50	160.00	13.3	5,480	0.24%
2023/04/25	10.3	165.76	4.6	164.78	165.00	5.7	5,583	0.10%
2023/04/24	0.2	172.50	2	171.50	170.50	-1.8	5,698	-0.03%
2023/04/21	5.3	171.20	5.8	171.84	169.00	-0.5	5,933	-0.01%
2023/04/20	9.4	175.49	5	176.10	173.00	4.4	6,205	0.07%
2023/04/19	11.1	177.18	5.1	177.05	176.00	6	6,377	0.09%
2023/04/18	11.2	183.78	7.1	183.55	182.00	4.1	6,430	0.06%
2023/04/17	0.2	184.93	9	185.11	185.50	-8.8	6,424	-0.14%
2023/04/14	2.1	181.53	4.3	182.01	183.00	-2.1	6,413	-0.03%
2023/04/13	25.5	184.07	45	182.54	182.00	-19.5	6,426	-0.30%
2023/04/12	6.1	184.49	10	183.55	183.50	-3.9	6,422	-0.06%
2023/04/11	8.5	184.86	15	184.23	184.50	-6.6	6,426	-0.10%
2023/04/10	5.2	181.94	23.4	183.46	185.00	-18.2	6,388	-0.29%
2023/04/07	21.1	182.38	4.3	183.28	182.00	16.8	6,379	0.26%
2023/04/06	5	183.00	27	183.98	184.50	-22	6,335	-0.35%
2023/03/31	25.1	181.82	17	181.29	182.50	8.1	6,287	0.13%
2023/03/30	24.8	181.14	31.3	179.27	181.50	-6.5	6,254	-0.10%
2023/03/29	45.1	182.39	24	182.52	178.50	21.1	6,181	0.34%
2023/03/28	53.1	183.22	58.6	183.00	186.00	-5.5	5,953	-0.09%
2023/03/27	43.1	181.22	36.6	181.77	181.00	6.4	5,780	0.11%
2023/03/24	22.9	179.27	28	178.57	179.50	-5.1	5,711	-0.09%
2023/03/23	2	174.00	0	0.00	173.50	2	5,597	0.04%
2023/03/22	0.1	171.50	1	172.00	171.50	-1	5,604	-0.02%
2023/03/21	3.1	170.68	4	170.88	172.00	-0.9	5,625	-0.02%
2023/03/20	19.6	171.88	10.3	172.46	171.00	9.3	5,601	0.17%
2023/03/17	4	166.88	10.1	168.00	168.00	-6	5,550	-0.11%
2023/03/16	0	166.00	6	165.08	165.50	-6	5,513	-0.11%
2023/03/15	1.5	166.00	2.3	166.59	165.50	-0.8	5,549	-0.01%
2023/03/14	11	163.50	5.4	163.87	162.50	5.6	5,550	0.10%
2023/03/13	8.3	164.16	5	163.00	165.00	3.3	5,584	0.06%
2023/03/10	34.7	166.76	3	164.67	164.50	31.7	5,589	0.57%
2023/03/09	6	175.17	0.5	174.50	174.00	5.5	5,537	0.10%
2023/03/08	2.2	174.05	4	175.63	176.50	-1.8	5,521	-0.03%
2023/03/07	8.5	173.71	11	174.55	173.00	-2.6	5,514	-0.05%
2023/03/06	2.9	175.24	27	174.02	175.50	-24.1	5,485	-0.44%
2023/03/03	9.1	167.45	6	168.83	167.00	3.1	5,445	0.06%
2023/03/02	1	167.02	1	165.50	167.00	0	5,562	0.00%
2023/03/01	11.3	165.50	2.1	166.05	166.50	9.2	5,585	0.16%
2023/02/24	11.6	172.03	1	171.04	170.00	10.6	5,534	0.19%
2023/02/23	6.1	174.92	8	174.44	174.50	-1.9	5,504	-0.03%
2023/02/22	6.2	173.57	3.6	172.64	172.00	2.6	5,511	0.05%
2023/02/21	16.3	179.98	5	178.71	177.00	11.3	5,501	0.20%
2023/02/20	3.5	177.00	18	177.33	178.00	-14.5	5,513	-0.26%
2023/02/17	10	172.55	19	172.84	173.00	-9	5,504	-0.16%
2023/02/16	16	171.94	6	171.50	171.00	10	5,525	0.18%
2023/02/15	11.7	173.48	19.2	172.39	173.00	-7.5	5,596	-0.13%
2023/02/14	22.4	170.07	44.2	170.38	170.50	-21.8	5,514	-0.40%
2023/02/13	35.4	169.34	9	169.50	169.00	26.4	5,559	0.47%
2023/02/10	118.6	163.94	107.1	169.83	171.00	11.5	5,535	0.21%	大買/大賣/
2023/02/09	8.1	173.32	4.5	172.83	172.50	3.5	5,319	0.07%
2023/02/08	23.8	176.12	26	175.31	175.50	-2.2	5,338	-0.04%
2023/02/07	33.2	172.15	5	173.10	173.00	28.2	5,296	0.53%
2023/02/06	14	178.93	9.2	180.28	176.00	4.8	5,253	0.09%
2023/02/03	30	184.73	8	187.19	183.00	22	5,302	0.42%
2023/02/02	5	189.90	1.2	187.88	187.50	3.8	5,419	0.07%
2023/02/01	12.1	188.51	3.1	190.49	191.50	9	5,543	0.16%
2023/01/31	8.1	191.06	1.3	190.50	192.00	6.8	5,462	0.12%
2023/01/30	17.3	191.32	43.9	190.91	194.00	-26.6	5,495	-0.48%
2023/01/17	22.1	178.88	12	178.00	180.00	10.1	5,448	0.19%
2023/01/16	6.1	175.76	24	175.19	179.00	-17.9	5,451	-0.33%
2023/01/13	48.2	173.78	33	174.21	170.50	15.2	5,386	0.28%
2023/01/12	22	182.05	19.2	181.36	183.50	2.9	5,283	0.05%
2023/01/11	21	179.95	53.9	179.59	183.00	-32.9	5,164	-0.64%
2023/01/10	14.1	172.77	26.2	173.30	176.00	-12.1	5,045	-0.24%
2023/01/09	9	165.39	36.8	167.54	170.50	-27.8	4,797	-0.58%
2023/01/06	4	151.50	18	151.59	155.00	-14	4,662	-0.30%
2023/01/05	2.5	146.70	5.5	147.00	146.00	-3	4,635	-0.06%
2023/01/04	8	143.50	8.8	143.14	143.00	-0.7	4,643	-0.02%
2023/01/03	1	141.50	8	141.06	143.00	-7	4,716	-0.15%
2022/12/30	10	137.31	2	137.00	136.50	8	4,778	0.17%
2022/12/29	4	138.63	5	141.00	141.50	-1	4,994	-0.02%
2022/12/28	1	140.50	4	140.00	140.00	-3	5,058	-0.06%
2022/12/27	6	139.58	7	140.14	140.00	-1	5,073	-0.02%
2022/12/26	4.1	136.03	1	136.00	135.50	3.1	5,085	0.06%
2022/12/23	9.1	136.14	10	137.45	138.00	-0.9	5,193	-0.02%
2022/12/22	2.6	138.52	5	138.60	137.50	-2.4	5,241	-0.05%
2022/12/21	8	136.69	1	137.50	136.00	7	5,285	0.13%
2022/12/20	15	142.03	10	141.60	137.00	5	5,293	0.09%
2022/12/19	2	147.50	3	148.00	146.50	-1	5,304	-0.02%
2022/12/16	9.6	146.42	11	147.86	146.00	-1.4	5,386	-0.03%
2022/12/15	2	153.25	3	154.16	152.00	-1	5,411	-0.02%
2022/12/14	25	152.50	2	153.25	154.00	23	5,419	0.42%
2022/12/13	3	150.99	1	155.45	148.50	2	5,411	0.04%
2022/12/12	2	146.75	4	149.13	150.50	-2	5,371	-0.04%
2022/12/09	6	151.00	0	0.00	149.50	6	5,376	0.11%
2022/12/08	4	151.13	3	151.67	150.50	1	5,383	0.02%
2022/12/07	5.1	154.45	1	152.00	151.50	4.1	5,378	0.08%
2022/12/06	5.6	160.47	4	157.13	157.50	1.6	5,334	0.03%
2022/12/05	13.1	165.22	9	164.67	163.00	4.1	5,329	0.08%
2022/12/02	6.1	164.17	6.1	163.87	164.50	0	5,278	0.00%
2022/12/01	4.1	161.62	14.1	161.49	162.50	-10	5,249	-0.19%
2022/11/30	4.6	155.67	6	156.08	156.00	-1.4	5,218	-0.03%
2022/11/29	8.2	156.35	12	155.71	155.00	-3.8	5,224	-0.07%
2022/11/28	15	158.17	2	159.00	159.50	13	5,255	0.25%
2022/11/25	2.2	159.60	1	159.00	158.50	1.2	5,388	0.02%
2022/11/24	17.2	161.84	15	162.66	162.50	2.2	5,463	0.04%
2022/11/23	10	154.60	15	157.07	157.00	-5	5,314	-0.09%
2022/11/22	1	150.50	8	152.63	153.50	-7	5,319	-0.13%
2022/11/21	11	153.45	6	153.50	152.50	5	5,329	0.09%
2022/11/18	5.1	156.88	12	156.71	156.00	-6.9	5,325	-0.13%
2022/11/17	4	154.88	8	157.13	158.00	-4	5,309	-0.08%
2022/11/16	14.5	153.69	6	154.26	156.00	8.5	5,273	0.16%
2022/11/15	1	152.00	9.1	153.44	154.50	-8.1	5,199	-0.16%
2022/11/14	4	152.00	16	148.72	152.00	-12	5,180	-0.23%
2022/11/11	35.1	152.45	7	151.57	146.50	28.1	5,134	0.55%
2022/11/10	2	140.75	3.1	140.69	142.00	-1.1	5,007	-0.02%
2022/11/09	16	136.59	20	140.15	141.00	-4	4,990	-0.08%
2022/11/08	10	134.95	6	133.92	134.00	4	4,925	0.08%
2022/11/07	4	130.88	2.1	132.35	133.00	1.9	4,884	0.04%
2022/11/04	16	128.31	10	127.65	128.50	6	4,849	0.12%
2022/11/03	0	0.00	6	127.67	129.50	-6	4,785	-0.13%
2022/11/02	6	126.50	34	123.41	126.50	-28	4,750	-0.59%
2022/11/01	12	123.21	19	123.50	124.00	-7	4,722	-0.15%
2022/10/31	22	119.09	25	117.96	122.00	-3	4,630	-0.06%
2022/10/28	24	110.83	28	112.70	114.00	-4	4,484	-0.09%
2022/10/27	0	0.00	16.1	116.38	117.00	-16.1	4,318	-0.37%
2022/10/26	4	114.13	6	114.50	115.00	-2	4,321	-0.05%
2022/10/25	22.1	117.27	2.9	115.16	115.00	19.2	4,258	0.45%
2022/10/24	20	124.00	48.1	125.37	125.00	-28.1	4,231	-0.66%
2022/10/21	2.1	124.51	1	121.00	121.50	1.1	4,304	0.02%
2022/10/20	4.4	122.85	5	123.90	123.00	-0.6	4,460	-0.01%
2022/10/19	2.2	129.41	2	130.00	127.00	0.2	4,490	0.00%
2022/10/18	3.3	129.89	7	131.86	128.00	-3.7	4,502	-0.08%
2022/10/17	6	127.17	2.7	128.01	131.50	3.3	4,413	0.07%
2022/10/14	4	127.75	11	128.55	128.50	-7	4,445	-0.16%
2022/10/13	2	123.25	11	122.41	123.00	-9	4,393	-0.20%
2022/10/12	2	121.50	8	122.63	122.00	-6	4,339	-0.14%
2022/10/11	25.1	120.48	11	119.73	119.00	14.1	4,282	0.33%
2022/10/07	15	129.50	3.5	129.33	127.00	11.5	4,233	0.27%
2022/10/06	21	132.47	14	133.46	131.50	7	4,182	0.17%
2022/10/05	33	139.80	38	139.80	140.00	-5	3,972	-0.13%
2022/10/04	4	127.88	3	128.33	127.50	1	3,964	0.03%
2022/10/03	4	122.88	3	122.67	123.50	1	3,958	0.03%
2022/09/30	5.2	119.94	10	121.05	123.50	-4.8	3,964	-0.12%
2022/09/29	21.1	123.88	2	123.50	123.00	19.1	3,916	0.49%
2022/09/28	16.1	130.16	11	128.91	126.00	5.1	3,929	0.13%
2022/09/27	4.1	135.25	1.1	135.93	136.00	3	3,895	0.08%
2022/09/26	4.2	137.32	7.2	137.28	135.50	-3	3,919	-0.08%
2022/09/23	11	142.01	5	143.10	144.00	6	3,936	0.15%
2022/09/22	17.3	146.30	6	146.58	146.00	11.3	3,865	0.29%
2022/09/21	3.2	153.72	0	0.00	155.00	3.2	3,778	0.08%
2022/09/20	3.2	156.36	2	158.00	156.50	1.2	3,785	0.03%
2022/09/19	2	158.25	3	158.00	158.50	-1	3,792	-0.03%
2022/09/16	14	160.50	5	159.70	159.50	9	3,808	0.24%
2022/09/15	10	164.05	7	164.07	163.50	3	3,800	0.08%
2022/09/14	14	162.50	4	162.25	162.50	10	3,815	0.26%
2022/09/13	9.1	167.22	3	165.50	165.50	6.1	3,825	0.16%
2022/09/12	15.1	168.03	4	167.50	166.00	11	3,850	0.29%
2022/09/08	5.1	161.33	2	163.00	163.00	3.1	3,871	0.08%
2022/09/07	2	158.74	14	157.64	159.00	-12	3,887	-0.31%
2022/09/06	4	161.50	1	164.00	160.50	3	3,885	0.08%
2022/09/05	9	161.34	0	0.00	161.00	9	3,918	0.23%
2022/09/02	4.2	165.78	7	164.43	165.00	-2.8	3,940	-0.07%
2022/09/01	38.1	170.87	8	171.44	167.00	30.1	3,896	0.77%
2022/08/31	8	172.81	31.2	171.64	178.50	-23.2	3,774	-0.62%
2022/08/30	11	163.23	6	163.92	162.50	5	3,705	0.13%
2022/08/29	15.5	161.79	3.3	163.37	160.50	12.2	3,759	0.32%
2022/08/26	2.2	171.67	11	172.41	169.50	-8.9	3,908	-0.23%
2022/08/25	2	168.00	2.1	169.95	167.50	-0.1	3,921	0.00%
2022/08/24	7.5	166.93	0	0.00	166.00	7.5	4,011	0.19%
2022/08/23	0	168.50	3	170.33	170.50	-3	4,178	-0.07%
2022/08/22	4.1	170.86	2	169.56	170.00	2.1	4,325	0.05%
2022/08/19	3	173.33	9	174.00	174.00	-6	4,424	-0.14%
2022/08/18	15.2	171.25	1	171.00	170.00	14.2	4,416	0.32%
2022/08/17	4	175.13	14.1	175.57	176.50	-10.1	4,374	-0.23%
2022/08/16	6.6	176.54	18	174.28	174.00	-11.4	4,372	-0.26%
2022/08/15	3	174.00	13	176.38	176.50	-10	4,347	-0.23%
2022/08/12	4	168.77	9	172.06	173.50	-5	4,307	-0.12%
2022/08/11	4.1	165.57	22	167.23	167.50	-17.9	4,296	-0.42%
2022/08/10	5	162.00	3	162.00	162.00	2	4,311	0.05%
2022/08/09	2.1	164.02	0	0.00	164.00	2.1	4,338	0.05%
2022/08/08	3	162.33	7	163.21	167.00	-4	4,333	-0.09%
2022/08/05	9	162.06	13	162.92	165.00	-4	4,327	-0.09%
2022/08/04	8	159.50	6	158.67	161.00	2	4,311	0.05%
2022/08/03	1	155.51	0.1	157.00	157.00	0.9	4,263	0.02%
2022/08/02	5.1	154.71	4	156.63	158.00	1.1	4,251	0.03%
2022/08/01	5.1	156.34	9	157.61	158.50	-3.9	4,240	-0.09%
2022/07/29	10.2	154.90	13.3	157.75	159.00	-3.1	4,244	-0.07%
2022/07/28	17.3	154.25	31	156.37	157.00	-13.7	4,189	-0.33%
2022/07/27	54.3	152.26	37	152.15	153.00	17.3	4,114	0.42%
2022/07/26	30.2	171.01	15	170.70	168.50	15.2	3,994	0.38%
2022/07/25	16	178.78	10	179.70	179.50	6	4,059	0.15%
2022/07/22	11.2	187.12	12.2	185.34	185.00	-1	4,026	-0.02%
2022/07/21	6	184.75	4	185.38	188.50	2	4,019	0.05%
2022/07/20	6	182.25	32.4	180.99	181.00	-26.4	3,960	-0.67%
2022/07/19	9	178.00	8	178.63	179.00	1	3,951	0.02%
2022/07/18	2.3	176.20	0.5	178.00	178.00	1.8	3,977	0.05%
2022/07/15	6	174.50	12	174.34	176.00	-6	3,980	-0.15%
2022/07/14	4	168.28	16	172.72	174.50	-12	3,970	-0.30%
2022/07/13	17.8	169.18	13	167.77	166.50	4.8	3,941	0.12%
2022/07/12	13.1	160.50	30	161.52	165.00	-16.9	3,903	-0.43%
2022/07/11	4.1	171.61	4	169.50	169.50	0	3,813	0.00%
2022/07/08	11.2	171.40	10	170.20	171.50	1.2	3,795	0.03%
2022/07/07	6	158.42	9	156.56	162.00	-3	3,757	-0.08%
2022/07/06	36.3	167.63	10	167.75	161.50	26.3	3,713	0.71%
2022/07/05	7.1	175.07	10	174.35	178.00	-2.9	3,657	-0.08%
2022/07/04	9.2	179.78	4	184.38	173.50	5.2	3,675	0.14%
2022/07/01	4.3	190.49	9	191.89	185.50	-4.7	3,694	-0.13%
2022/06/30	3.3	194.39	3	193.33	192.50	0.3	3,690	0.01%
2022/06/29	3	201.00	1	201.00	201.00	2	3,717	0.05%
2022/06/28	9	202.67	0	0.00	201.00	9	3,750	0.24%
2022/06/27	0.1	210.00	0	0.00	209.00	0.1	3,814	0.00%
2022/06/24	2	204.00	22	203.86	204.00	-20	3,791	-0.53%
2022/06/23	5	200.70	3	198.50	200.50	2	3,808	0.05%
2022/06/22	5	201.60	3	203.50	199.50	2	3,864	0.05%
2022/06/21	1	211.50	30.1	208.77	211.00	-29.1	3,831	-0.76%
2022/06/20	13	203.27	16.1	203.25	203.00	-3	3,800	-0.08%
2022/06/17	22.1	207.04	0.4	206.00	203.00	21.7	3,753	0.58%
2022/06/16	1	215.00	22	221.77	212.00	-21	3,709	-0.57%
2022/06/15	14.4	218.08	2	217.50	218.50	12.4	3,710	0.33%
2022/06/14	17	215.50	7	215.71	218.00	10	3,700	0.27%
2022/06/13	5.1	216.53	2.5	216.55	215.00	2.6	3,654	0.07%
2022/06/10	26	224.37	0	0.00	228.00	26	3,624	0.72%
2022/06/09	8	223.50	8.5	225.06	225.00	-0.5	3,603	-0.01%
2022/06/08	3.2	223.76	23.2	224.53	223.00	-20	3,583	-0.56%
2022/06/07	26.2	229.57	11	228.37	228.00	15.2	3,544	0.43%
2022/06/06	26	232.43	37.7	232.67	234.00	-11.7	3,492	-0.33%
2022/06/02	14.2	224.34	6	223.33	221.00	8.2	3,334	0.24%
2022/06/01	17.1	226.71	141	227.06	227.00	-124	3,312	-3.74%	大賣/鉅額交易
2022/05/31	149.3	223.42	22.1	227.19	225.00	127.2	3,214	3.96%	大買/鉅額交易
2022/05/30	29.1	214.29	19	217.39	218.00	10.1	3,035	0.33%
2022/05/27	46	211.99	35.1	213.09	217.00	10.9	2,889	0.38%
2022/05/26	3	200.33	28	200.64	199.00	-25	2,781	-0.90%
2022/05/25	1.1	195.14	8	196.00	195.50	-6.9	2,785	-0.25%
2022/05/24	10.1	194.17	0	0.00	192.00	10.1	2,796	0.36%
2022/05/23	0	0.00	40	198.60	200.50	-40	2,778	-1.44%
2022/05/20	2	197.51	4	199.00	200.00	-2	2,805	-0.07%
2022/05/19	6.2	197.87	4	198.50	198.50	2.2	2,822	0.08%
2022/05/18	11	205.59	9	206.78	205.50	2	2,792	0.07%
2022/05/17	42	202.32	37.6	202.18	205.00	4.4	2,753	0.16%
2022/05/16	8.1	198.54	8	198.19	196.50	0.1	2,736	0.00%
2022/05/13	1	194.00	3	195.17	198.00	-2	2,745	-0.07%
2022/05/12	1.2	191.02	5	189.90	189.00	-3.8	2,816	-0.13%
2022/05/11	0.2	195.89	2.8	194.91	194.00	-2.5	2,891	-0.09%
2022/05/10	5.3	191.58	7.5	192.00	193.50	-2.2	2,910	-0.08%
2022/05/09	10	195.60	4.1	193.53	193.50	5.9	2,914	0.20%
2022/05/06	4.1	195.12	13	194.00	198.50	-8.9	2,896	-0.31%
2022/05/05	51.3	196.38	25	196.52	198.50	26.3	2,864	0.92%
2022/05/04	31	194.73	10	196.95	193.50	21	2,809	0.75%
2022/05/03	47.4	195.71	14	194.75	195.00	33.4	2,752	1.21%
2022/04/29	51.4	200.55	53.1	200.57	195.50	-1.6	2,666	-0.06%
2022/04/28	14.2	212.15	1.2	211.07	211.00	13	2,515	0.52%
2022/04/27	0.2	208.74	0.1	209.00	214.00	0.1	2,511	0.00%
2022/04/26	2.4	219.18	1.1	217.05	217.00	1.3	2,525	0.05%
2022/04/25	1.1	222.47	3	221.18	221.50	-2	2,546	-0.08%
2022/04/22	25.2	227.63	3	228.85	226.00	22.1	2,586	0.86%
2022/04/21	4.2	230.71	25	231.62	233.00	-20.9	2,559	-0.81%
2022/04/20	4.3	226.63	0	0.00	228.00	4.3	2,561	0.17%
2022/04/19	3.1	230.33	5	229.90	228.50	-2	2,616	-0.07%
2022/04/18	1.3	226.35	0	0.00	226.00	1.3	2,646	0.05%
2022/04/15	0.1	230.56	8	228.69	230.00	-7.9	2,669	-0.30%
2022/04/14	12.1	232.25	0	0.00	230.00	12.1	2,728	0.44%
2022/04/13	2	237.25	18	236.86	237.50	-16	2,765	-0.58%
2022/04/12	3.3	232.75	21	234.33	231.00	-17.7	2,835	-0.63%
2022/04/11	2.6	233.20	4	236.63	233.00	-1.4	2,837	-0.05%
2022/04/08	9.1	242.00	4	242.25	240.50	5.1	2,810	0.18%
2022/04/07	8	245.42	8	249.06	243.00	0	2,792	0.00%
2022/04/06	1.2	257.97	3	258.83	258.00	-1.8	2,719	-0.06%
2022/04/01	2.5	259.38	7	260.07	263.00	-4.5	2,668	-0.17%
2022/03/31	15.5	266.05	1	266.00	266.00	14.5	2,618	0.55%
2022/03/30	25.4	268.43	12	268.00	271.50	13.4	2,593	0.52%
2022/03/29	22.1	280.03	19	279.97	282.00	3.1	2,519	0.12%
2022/03/28	11.3	274.88	1.1	276.00	276.50	10.2	2,536	0.40%
2022/03/25	13.7	282.94	12	282.67	280.50	1.7	2,552	0.07%
2022/03/24	11.2	291.12	12.1	292.69	293.00	-0.9	2,506	-0.04%
2022/03/23	4.2	294.00	3	293.67	292.50	1.2	2,546	0.05%
2022/03/22	1.1	292.57	2	293.00	292.50	-1	2,582	-0.04%
2022/03/21	1	294.00	5	293.10	291.50	-4	2,668	-0.15%
2022/03/18	25	290.60	17	291.94	292.50	8	2,737	0.29%
2022/03/17	6.1	295.08	0	294.83	296.50	6.1	2,857	0.21%
2022/03/16	13	287.00	7	286.36	287.00	6	2,929	0.20%
2022/03/15	2.3	284.97	9	288.61	285.50	-6.7	3,040	-0.22%
2022/03/14	3	290.49	0.5	287.50	289.00	2.5	3,050	0.08%
2022/03/11	2.1	291.50	5	289.00	290.50	-2.9	3,074	-0.09%
2022/03/10	4	295.01	6	295.42	295.50	-2	3,066	-0.06%
2022/03/09	3.2	288.36	2	286.50	286.50	1.2	3,078	0.04%
2022/03/08	3.5	286.18	2.1	288.02	286.00	1.4	3,107	0.05%
2022/03/07	4.5	295.07	4.2	293.74	292.50	0.3	3,105	0.01%
2022/03/04	3.6	305.14	0	0.00	303.00	3.6	3,178	0.11%
2022/03/03	3	309.50	3	314.83	310.50	0	3,325	0.00%
2022/03/02	2.1	306.54	4	309.00	309.50	-1.9	3,340	-0.06%
2022/03/01	5.1	307.12	0.1	307.93	308.00	5	3,340	0.15%
2022/02/25	11.1	304.28	7	306.36	302.00	4.1	3,351	0.12%
2022/02/24	1.7	304.53	7	305.64	302.50	-5.3	3,345	-0.16%
2022/02/23	4.1	309.63	0.2	311.00	310.50	3.9	3,342	0.12%
2022/02/22	5.7	313.44	2.4	310.09	310.00	3.3	3,353	0.10%
2022/02/21	4	321.00	1.1	320.00	321.00	2.9	3,347	0.09%
2022/02/18	3	314.00	1.1	315.73	316.00	1.9	3,386	0.06%
2022/02/17	4.3	317.81	4.1	318.33	318.00	0.2	3,428	0.01%
2022/02/16	4	313.76	19.2	313.99	316.00	-15.2	3,422	-0.44%
2022/02/15	18.1	308.64	14	309.04	308.00	4.1	3,405	0.12%
2022/02/14	12.7	309.62	16.2	305.86	312.50	-3.4	3,376	-0.10%
2022/02/11	18	325.90	2	327.50	320.00	16	3,274	0.49%
2022/02/10	4.3	338.06	0	0.00	341.00	4.3	3,178	0.13%
2022/02/09	4.2	340.24	0	0.00	344.00	4.2	3,185	0.13%
2022/02/08	1.2	342.21	0	0.00	343.00	1.2	3,174	0.04%
2022/02/07	3.1	334.39	1	341.00	335.50	2.1	3,219	0.07%
2022/01/26	1	335.00	4	335.50	335.50	-3	3,278	-0.09%
2022/01/25	7	340.57	1	343.50	336.00	6	3,345	0.18%
2022/01/24	1	330.50	1	338.52	343.50	0	3,423	0.00%
2022/01/21	1	341.00	5	338.50	338.50	-4	3,748	-0.11%
2022/01/20	1.1	334.45	2	339.00	340.00	-0.9	3,771	-0.02%
2022/01/19	6.6	335.67	0.1	339.00	333.00	6.5	3,853	0.17%
2022/01/18	8.1	345.35	8	346.50	344.50	0.1	3,822	0.00%
2022/01/17	4.1	338.03	4.4	338.89	340.50	-0.3	3,781	-0.01%
2022/01/14	0.2	330.75	0.4	333.07	331.00	-0.2	3,745	-0.01%
2022/01/13	2	335.50	3.4	338.21	336.00	-1.4	3,734	-0.04%
2022/01/12	9.4	334.79	9.9	333.78	337.00	-0.5	3,739	-0.01%
2022/01/11	5.5	344.96	1	344.00	343.00	4.5	3,665	0.12%
2022/01/10	2	351.03	1	353.50	354.50	1	3,617	0.03%
2022/01/07	12.2	361.00	5.1	363.10	355.00	7	3,593	0.20%
2022/01/06	9.2	374.64	0	0.00	375.00	9.2	3,528	0.26%
2022/01/05	9	383.88	20.3	385.26	385.50	-11.3	3,486	-0.32%
2022/01/04	3.4	374.83	10	377.50	379.50	-6.6	3,406	-0.19%
2022/01/03	3.2	371.88	0	372.00	372.00	3.2	3,396	0.09%
2021/12/30	1.1	374.77	2	374.01	374.50	-0.9	3,401	-0.03%
2021/12/29	5.1	371.21	1.1	371.55	371.00	4	3,393	0.12%
2021/12/28	2	371.50	1	376.00	371.50	1	3,407	0.03%
2021/12/27	2	371.00	2.1	371.97	371.00	-0.1	3,415	0.00%
2021/12/24	11	373.05	3	370.00	370.00	8	3,423	0.23%
2021/12/23	12.2	373.59	0	0.00	372.50	12.2	3,422	0.36%
2021/12/22	4.1	374.66	0	375.50	376.00	4.1	3,471	0.12%
2021/12/21	0	372.80	6.1	376.50	380.00	-6.1	3,471	-0.17%
2021/12/20	3.1	373.30	5.1	369.46	367.00	-2	3,446	-0.06%
2021/12/17	17.1	376.32	17.1	378.71	376.00	0	3,419	0.00%
2021/12/16	2	383.48	3.1	388.36	383.00	-1.1	3,391	-0.03%
2021/12/15	13	386.80	6.1	382.03	380.50	6.9	3,368	0.21%
2021/12/14	9.1	382.32	17.2	384.14	385.00	-8.1	3,329	-0.24%
2021/12/13	18.2	383.80	28.4	385.98	382.50	-10.2	3,263	-0.31%
2021/12/10	9.2	371.74	9.5	374.23	374.00	-0.3	3,130	-0.01%
2021/12/09	10	369.61	28.7	368.72	377.00	-18.6	3,055	-0.61%
2021/12/08	2	362.00	0.1	361.95	362.00	1.9	2,991	0.06%
2021/12/07	4	358.75	11.1	360.42	362.00	-7.1	2,961	-0.24%
2021/12/06	0	354.69	2.1	354.56	355.00	-2	2,948	-0.07%
2021/12/03	2	352.75	9	355.78	355.50	-7	2,979	-0.23%
2021/12/02	18.5	351.15	12	349.29	352.00	6.5	3,000	0.22%
2021/12/01	8.1	357.43	4.2	358.20	358.00	4	3,036	0.13%
2021/11/30	15	367.17	16	367.00	362.50	-1	3,072	-0.03%
2021/11/29	14.4	360.11	45.5	364.53	364.50	-31.1	3,017	-1.03%
2021/11/26	12.1	343.44	6.2	342.89	340.50	5.9	2,913	0.20%
2021/11/25	3.1	352.54	73.4	352.32	351.00	-70.3	2,917	-2.41%
2021/11/24	3.1	357.81	17	358.94	356.00	-13.9	2,905	-0.48%
2021/11/23	6.2	357.74	9.2	356.05	353.50	-3	2,883	-0.10%
2021/11/22	91.3	357.83	4.6	358.21	356.00	86.7	2,874	3.02%
2021/11/19	9	352.22	2	356.24	351.50	7	2,886	0.24%
2021/11/18	16	355.71	23	352.15	352.50	-7	2,902	-0.24%
2021/11/17	10.2	365.86	4.1	364.28	361.00	6.1	2,905	0.21%
2021/11/16	18.1	358.21	8.2	358.54	357.50	9.9	2,909	0.34%
2021/11/15	9.1	354.50	8.2	353.84	352.00	0.8	2,900	0.03%
2021/11/12	1.1	352.42	5	352.90	349.50	-3.9	2,922	-0.14%
2021/11/11	7	350.29	1	349.55	348.00	6	2,935	0.20%
2021/11/10	1	351.49	4.1	350.12	350.50	-3.1	2,968	-0.10%
2021/11/09	1	348.51	10	350.30	349.00	-9	3,001	-0.30%
2021/11/08	7	348.72	13.1	358.12	347.00	-6.1	3,013	-0.20%
2021/11/05	14	354.82	6.6	354.22	356.00	7.4	2,990	0.25%
2021/11/04	18.2	352.29	7	351.07	354.00	11.2	2,994	0.37%
2021/11/03	5.1	356.89	21.1	357.47	358.00	-16	2,962	-0.54%
2021/11/02	17.4	350.96	28.3	356.89	346.50	-11	2,937	-0.37%
2021/11/01	23.3	358.01	11.4	357.07	358.50	11.9	2,913	0.41%
2021/10/29	22.3	352.80	58.6	355.00	357.50	-36.4	2,823	-1.29%
2021/10/28	11.2	327.92	3	327.83	325.00	8.2	2,515	0.33%
2021/10/27	6.3	321.81	17.2	323.31	329.00	-11	2,537	-0.43%
2021/10/26	6.1	306.36	1.1	309.95	305.00	5	2,596	0.19%
2021/10/25	1	300.59	2	302.00	300.00	-1	2,643	-0.04%
2021/10/22	0.2	306.00	4	304.25	305.00	-3.9	2,734	-0.14%
2021/10/21	5	302.30	2	301.75	300.50	3	2,778	0.11%
2021/10/20	4	302.76	13	304.42	302.00	-9	2,827	-0.32%
2021/10/19	4.2	302.86	2	303.25	300.00	2.2	2,846	0.08%
2021/10/18	4	304.00	5	303.00	300.00	-1	2,874	-0.03%
2021/10/15	3	304.17	0	308.04	304.00	3	2,889	0.10%
2021/10/14	1	299.01	1	303.00	298.50	0	2,925	0.00%
2021/10/13	2.1	297.54	6	296.50	295.50	-3.9	2,955	-0.13%
2021/10/12	1	301.01	4	302.88	305.50	-3	2,981	-0.10%
2021/10/08	4	309.87	0	310.00	305.50	4	3,053	0.13%
2021/10/07	8	311.50	1	311.00	311.50	7	3,154	0.22%
2021/10/06	6	300.68	0	0.00	301.00	6	3,220	0.19%
2021/10/05	2.3	298.42	1.5	299.26	299.50	0.7	3,278	0.02%
2021/10/04	1.6	298.48	2	296.00	297.00	-0.4	3,320	-0.01%
2021/10/01	0	304.90	2.4	304.21	303.50	-2.4	3,343	-0.07%
2021/09/30	1.2	305.25	8	308.38	310.00	-6.8	3,377	-0.20%
2021/09/29	7.6	304.23	5.1	302.02	301.50	2.6	3,393	0.08%
2021/09/28	4.4	316.19	7	314.50	314.50	-2.6	3,384	-0.08%
2021/09/27	5.2	324.88	1.1	323.64	323.50	4.1	3,394	0.12%
2021/09/24	6	321.58	2	320.00	319.50	4	3,409	0.12%
2021/09/23	2.2	319.64	2	320.50	319.50	0.2	3,487	0.00%
2021/09/22	9.2	318.53	3	319.17	319.50	6.2	3,575	0.17%
2021/09/17	10.5	322.88	18.1	324.06	323.50	-7.6	3,712	-0.20%
2021/09/16	1	318.50	5	316.81	317.00	-4	3,697	-0.11%
2021/09/15	8.1	316.96	0	318.50	316.00	8.1	3,745	0.22%
2021/09/14	2	319.50	2	321.75	320.50	0	3,785	0.00%
2021/09/13	16.3	321.42	4	327.38	319.00	12.3	3,835	0.32%
2021/09/10	1	332.00	1.5	332.33	334.00	-0.5	3,807	-0.01%
2021/09/09	1.1	327.14	0.1	329.50	327.50	1	3,861	0.03%
2021/09/08	4.3	329.49	2	327.25	326.50	2.3	3,895	0.06%
2021/09/07	9.2	342.17	7.1	347.69	339.00	2.1	3,929	0.05%
2021/09/06	4.1	355.00	13.2	358.23	355.00	-9.2	3,984	-0.23%
2021/09/03	5.1	350.69	6	350.67	351.00	-1	4,103	-0.02%
2021/09/02	2	342.26	5	341.50	340.00	-3	4,294	-0.07%
2021/09/01	4.1	342.79	9	340.89	344.00	-4.9	4,272	-0.11%
2021/08/31	1	329.52	0	0.00	330.50	1	4,243	0.02%
2021/08/30	1.1	326.55	1	328.00	327.50	0.1	4,231	0.00%
2021/08/27	3	325.83	4	327.50	325.00	-1	4,231	-0.02%
2021/08/26	5	325.90	2	328.75	326.00	3	4,241	0.07%
2021/08/25	6.2	323.38	3	327.00	328.00	3.2	4,264	0.07%
2021/08/24	7	320.50	9.8	324.32	319.50	-2.8	4,280	-0.06%
2021/08/23	1	321.02	6.1	321.87	321.00	-5.1	4,264	-0.12%
2021/08/20	14.3	314.39	10.2	310.14	310.00	4.1	4,262	0.10%
2021/08/19	3	324.50	4.1	326.95	324.50	-1.1	4,276	-0.03%
2021/08/18	2	324.00	3	322.95	328.00	-1	4,304	-0.02%
2021/08/17	1.1	320.58	3.5	321.72	319.50	-2.4	4,320	-0.06%
2021/08/16	6.1	324.24	7	325.21	321.00	-0.9	4,328	-0.02%
2021/08/13	12	337.21	3.1	331.45	331.50	8.9	4,375	0.20%
2021/08/12	0	0.00	2	342.75	343.50	-2	4,419	-0.05%
2021/08/11	1	335.05	2	336.00	335.50	-1	4,443	-0.02%
2021/08/10	4.1	338.89	2	338.50	337.00	2.1	4,482	0.05%
2021/08/09	3.2	340.83	1	338.50	338.00	2.2	4,528	0.05%
2021/08/06	4.2	347.34	3	347.50	348.50	1.2	4,603	0.03%
2021/08/05	13.1	347.04	8	347.18	350.00	5.1	4,629	0.11%
2021/08/04	4.1	339.74	6	338.17	337.00	-1.9	4,707	-0.04%
2021/08/03	6.3	337.38	2	336.25	336.50	4.3	4,743	0.09%
2021/08/02	17.6	341.81	4	341.00	338.50	13.6	4,717	0.29%
2021/07/30	24.2	349.65	24	347.75	346.00	0.2	4,676	0.00%
2021/07/29	9	345.27	5.1	345.30	347.50	3.9	4,532	0.09%
2021/07/28	10.3	345.51	7.1	344.40	344.50	3.2	4,562	0.07%
2021/07/27	8.5	359.99	11	359.14	356.00	-2.6	4,648	-0.05%
2021/07/26	13.2	364.69	4.1	363.28	363.00	9.1	4,752	0.19%
2021/07/23	8	372.31	5	375.70	370.00	3	4,753	0.06%
2021/07/22	9.2	375.10	5	375.10	372.50	4.2	4,756	0.09%
2021/07/21	7.1	377.51	3	376.00	376.00	4	4,725	0.09%
2021/07/20	11.4	378.10	4.3	379.91	375.00	7.1	4,741	0.15%
2021/07/19	7.2	383.26	1	386.00	381.50	6.2	4,715	0.13%
2021/07/16	9.4	388.80	1	389.00	390.00	8.3	4,728	0.18%
2021/07/15	12.2	395.63	14.1	396.10	392.50	-1.9	4,731	-0.04%
2021/07/14	6	389.50	48.6	391.05	395.00	-42.6	4,677	-0.91%
2021/07/13	14.2	383.80	41.3	382.15	381.00	-27.1	4,599	-0.59%
2021/07/12	5.1	380.00	23.5	379.34	381.00	-18.4	4,558	-0.40%
2021/07/09	17.5	364.63	5	365.50	370.00	12.5	4,501	0.28%
2021/07/08	7	370.29	6.6	373.02	370.00	0.5	4,514	0.01%
2021/07/07	2	369.50	6.4	371.17	371.00	-4.4	4,520	-0.10%
2021/07/06	14	381.46	12	378.09	376.00	2	4,489	0.04%
2021/07/05	34.1	381.51	20.3	382.74	382.00	13.8	4,512	0.30%
2021/07/02	4.1	372.71	3.8	373.72	374.50	0.3	4,491	0.01%
2021/07/01	6	368.25	6	372.00	366.00	0	4,530	0.00%
2021/06/30	11	381.41	24.1	382.45	375.00	-13.1	4,535	-0.29%
2021/06/29	8	377.75	14	381.07	375.00	-6	4,487	-0.13%
2021/06/28	8	372.31	22.1	375.98	380.00	-14.1	4,418	-0.32%
2021/06/25	6.2	368.53	10.1	365.82	364.00	-3.9	4,310	-0.09%
2021/06/24	12.1	369.67	4	370.01	366.00	8.1	4,362	0.19%
2021/06/23	8	372.81	14.1	373.82	373.50	-6.1	4,387	-0.14%
2021/06/22	7	371.79	13.7	370.68	368.00	-6.7	4,348	-0.15%
2021/06/21	3.1	364.40	6	364.75	363.00	-2.9	4,326	-0.07%
2021/06/18	18	369.11	12	368.71	364.00	6	4,329	0.14%
2021/06/17	10.1	362.41	10	366.15	369.00	0.1	4,306	0.00%
2021/06/16	23	368.06	16	375.47	364.50	7	4,289	0.16%
2021/06/15	34.1	374.51	14.4	376.50	376.00	19.7	4,251	0.46%
2021/06/11	22.1	369.86	46.1	367.82	373.50	-24	4,181	-0.57%
2021/06/10	86	360.59	87.2	361.67	358.00	-1.2	4,006	-0.03%
2021/06/09	5	332.40	1.1	334.50	332.00	3.9	3,776	0.10%
2021/06/08	2	329.00	10	329.95	330.00	-8	3,876	-0.21%
2021/06/07	6	322.00	3	325.33	325.00	3	3,889	0.08%
2021/06/04	4	325.75	11.1	325.64	326.50	-7.1	3,909	-0.18%
2021/06/03	10.2	326.79	13.1	325.40	327.00	-3	3,992	-0.07%
2021/06/02	11.3	324.20	7.1	327.66	320.00	4.2	4,071	0.10%
2021/06/01	4	329.51	11.3	330.80	329.00	-7.3	4,099	-0.18%
2021/05/31	6.3	326.17	9	326.56	326.00	-2.8	4,147	-0.07%
2021/05/28	17.2	327.12	11	327.27	326.00	6.2	4,201	0.15%
2021/05/27	9.1	320.57	9.3	320.10	321.00	-0.2	4,277	0.00%
2021/05/26	40.5	325.08	27	327.85	323.00	13.5	4,298	0.31%
2021/05/25	16.1	326.86	18	322.92	328.00	-1.9	4,318	-0.04%
2021/05/24	3.2	307.27	11.4	308.65	312.50	-8.2	4,372	-0.19%
2021/05/21	2.2	309.13	27	302.26	307.50	-24.8	4,449	-0.56%
2021/05/20	11.5	303.61	7.2	301.62	299.00	4.3	4,524	0.09%
2021/05/19	8.1	309.06	7	311.93	314.00	1.1	4,618	0.02%
2021/05/18	11.2	308.58	10	311.40	314.00	1.2	4,656	0.03%
2021/05/17	6	294.16	10.3	293.51	300.00	-4.3	4,788	-0.09%
2021/05/14	22.7	311.66	19	307.83	302.50	3.6	4,979	0.07%
2021/05/13	32.1	328.78	9	324.72	322.50	23.1	5,298	0.43%
2021/05/12	11.1	324.60	14.4	318.13	328.50	-3.2	5,329	-0.06%
2021/05/11	4.4	321.18	9.1	327.28	322.50	-4.7	5,286	-0.09%
2021/05/10	4.4	334.20	1	338.50	338.50	3.4	5,285	0.06%
2021/05/07	4.5	334.76	7	335.00	337.50	-2.5	5,327	-0.05%
2021/05/06	8	325.25	9.1	325.92	326.00	-1.1	5,365	-0.02%
2021/05/05	12.5	328.46	17.1	328.96	326.00	-4.5	5,423	-0.08%
2021/05/04	13.9	329.02	3.3	321.75	322.00	10.6	5,473	0.19%
2021/05/03	12.6	345.47	3.8	349.32	350.00	8.8	5,365	0.16%
2021/04/29	6.3	369.45	10.6	370.17	366.50	-4.4	5,312	-0.08%
2021/04/28	8.9	366.07	2.3	366.80	365.00	6.6	5,387	0.12%
2021/04/27	2.2	371.04	3.3	369.94	370.50	-1.1	5,591	-0.02%
2021/04/26	20.1	371.44	26	369.92	372.00	-5.9	5,676	-0.10%
2021/04/23	2	369.50	2.3	367.72	372.00	-0.3	5,735	-0.01%
2021/04/22	0.3	371.28	4.2	369.16	367.50	-3.9	5,873	-0.07%
2021/04/21	7.4	373.76	1	371.50	371.50	6.4	6,144	0.10%
2021/04/20	3.1	380.03	5	378.70	381.00	-1.9	6,408	-0.03%
2021/04/19	2.1	379.29	9	379.73	379.50	-6.9	6,503	-0.11%
2021/04/16	4.1	379.54	7	382.14	383.00	-3	6,764	-0.04%
2021/04/15	3.6	373.20	4	372.00	376.50	-0.4	6,849	-0.01%
2021/04/14	15.5	367.89	25.5	367.26	369.50	-10	7,039	-0.14%
2021/04/13	11.6	377.15	8.3	377.94	375.50	3.3	7,131	0.05%
2021/04/12	5.1	379.24	6.1	380.01	381.50	-1	7,168	-0.01%
2021/04/09	22.4	380.85	4.4	381.31	379.00	18	7,375	0.24%
2021/04/08	11.5	383.50	7	385.64	385.50	4.5	7,377	0.06%
2021/04/07	36.6	386.06	5.5	385.07	384.50	31.1	7,368	0.42%
2021/04/06	3.1	390.55	8.2	393.16	390.00	-5.1	7,314	-0.07%
2021/04/01	7	394.63	5	394.20	389.50	2	7,298	0.03%
2021/03/31	5.1	392.29	5.1	393.18	391.00	0	7,273	0.00%
2021/03/30	4.1	391.37	6.1	393.00	395.00	-2	7,251	-0.03%
2021/03/29	24.2	394.65	12.3	392.42	390.50	11.8	7,230	0.16%
2021/03/26	4.1	393.85	26.3	393.25	397.00	-22.2	7,177	-0.31%
2021/03/25	4.4	385.33	9	386.72	386.00	-4.6	7,131	-0.06%
2021/03/24	5.3	386.87	8.1	385.70	384.00	-2.8	7,141	-0.04%
2021/03/23	4.5	384.49	2	385.50	385.00	2.5	7,115	0.03%
2021/03/22	4.1	383.17	7	385.93	384.00	-2.9	7,134	-0.04%
2021/03/19	11.4	380.16	10.1	379.17	380.00	1.3	7,152	0.02%
2021/03/18	19.2	387.30	6.2	389.37	384.50	13	7,251	0.18%
2021/03/17	0.2	391.17	4	391.00	389.50	-3.9	7,331	-0.05%
2021/03/16	6.3	390.65	3.8	391.11	389.50	2.5	7,354	0.03%
2021/03/15	4.2	390.98	4.2	391.75	392.00	0	7,417	0.00%
2021/03/12	30.1	396.17	27	397.30	393.50	3.1	7,427	0.04%
2021/03/11	27.3	386.26	18.3	386.00	386.50	9	7,369	0.12%
2021/03/10	5.1	380.52	6	381.17	381.00	-0.9	7,382	-0.01%
2021/03/09	13.4	373.61	5.1	375.89	375.50	8.3	7,422	0.11%
2021/03/08	6.3	380.55	23	380.63	380.00	-16.7	7,506	-0.22%
2021/03/05	9.3	364.49	9	370.44	371.00	0.3	7,430	0.00%
2021/03/04	17.2	370.09	2	371.75	369.00	15.2	7,423	0.20%
2021/03/03	12.2	370.64	6.3	373.67	380.50	5.9	7,351	0.08%
2021/03/02	19.9	378.05	4.3	373.47	371.50	15.6	7,307	0.21%
2021/02/26	25	381.44	2.5	382.11	380.50	22.4	7,252	0.31%
2021/02/25	10.8	396.34	8.2	395.65	393.00	2.7	7,230	0.04%
2021/02/24	17.9	401.81	17.1	402.20	400.50	0.8	7,278	0.01%
2021/02/23	16.4	407.44	13.1	410.06	406.50	3.3	7,217	0.05%
2021/02/22	35.4	412.93	38	411.88	413.50	-2.6	7,196	-0.04%
2021/02/19	29.3	390.44	40.1	391.87	398.00	-10.8	7,124	-0.15%
2021/02/18	6.7	381.04	1	381.00	381.00	5.7	7,100	0.08%
2021/02/17	26.6	380.27	18	379.83	379.50	8.6	7,226	0.12%
2021/02/05	56	377.50	43.1	372.25	370.50	12.8	7,066	0.18%
2021/02/04	93.2	388.11	31.3	388.40	388.00	62	6,827	0.91%
2021/02/03	27.2	431.07	27	434.46	425.50	0.2	6,458	0.00%
2021/02/02	11.2	436.92	15	435.57	434.50	-3.9	6,391	-0.06%
2021/02/01	8	419.00	22	417.05	420.50	-14	6,381	-0.22%
2021/01/29	14.1	418.63	10	425.70	414.00	4.1	6,363	0.06%
2021/01/28	17.3	422.26	10	419.20	418.00	7.3	6,359	0.12%
2021/01/27	15	432.13	22.1	431.92	435.00	-7.1	6,321	-0.11%
2021/01/26	39	441.09	25.1	444.78	435.00	13.9	6,263	0.22%
2021/01/25	21.3	456.01	34	458.04	451.00	-12.7	6,183	-0.20%
2021/01/22	14.3	460.74	11.3	459.32	457.50	3	6,156	0.05%
2021/01/21	21.9	457.14	20.3	455.86	458.00	1.6	6,176	0.03%
2021/01/20	57.4	451.71	34	452.50	446.00	23.4	6,149	0.38%
2021/01/19	27.3	429.65	26.2	435.40	445.00	1.1	5,938	0.02%
2021/01/18	50.9	422.93	16.1	419.15	424.50	34.8	5,865	0.59%
2021/01/15	22	424.09	29.4	425.48	419.50	-7.4	5,817	-0.13%
2021/01/14	78.4	435.16	64.1	431.65	424.00	14.2	5,717	0.25%
2021/01/13	73.4	419.72	91.6	416.02	423.50	-18.2	5,467	-0.33%
2021/01/12	21.1	390.14	40.2	391.56	385.00	-19.1	5,281	-0.36%
2021/01/11	62.1	392.66	94.7	387.99	394.00	-32.6	5,196	-0.63%
2021/01/08	20.5	356.22	11	359.50	363.00	9.5	4,960	0.19%
2021/01/07	48.5	355.18	19	355.79	355.00	29.5	4,890	0.60%
2021/01/06	38	374.83	20.1	376.31	371.00	17.9	4,831	0.37%
2021/01/05	8.1	368.65	11.2	367.17	369.00	-3.1	4,874	-0.06%
2021/01/04	24.9	364.59	29.5	367.18	364.50	-4.5	5,050	-0.09%
2020/12/31	17.1	347.95	26	348.85	346.00	-8.9	4,850	-0.18%
2020/12/30	8.1	342.90	0	0.00	344.00	8.1	4,814	0.17%
2020/12/29	11.1	346.54	4	346.38	345.50	7.1	4,815	0.15%
2020/12/28	8.1	348.15	8.7	345.12	344.50	-0.6	4,809	-0.01%
2020/12/25	4	346.00	2	344.00	344.00	2	4,793	0.04%
2020/12/24	6	348.67	15	348.20	347.00	-9	4,805	-0.19%
2020/12/23	2	345.00	11	344.77	348.50	-9	4,814	-0.19%
2020/12/22	11	347.23	7	347.79	342.50	4	4,845	0.08%
2020/12/21	4	344.87	3	347.17	348.00	1	4,870	0.02%
2020/12/18	1	341.00	3	342.50	343.00	-2	4,866	-0.04%
2020/12/17	3	344.17	2	343.00	341.50	1	4,892	0.02%
2020/12/16	2	344.75	4	347.13	346.00	-2	4,918	-0.04%
2020/12/15	5	336.20	6.2	337.21	340.50	-1.2	4,891	-0.02%
2020/12/14	30	345.90	21	346.60	337.50	9	4,897	0.18%
2020/12/11	34.3	340.67	13	344.12	339.00	21.3	4,832	0.44%
2020/12/10	18	349.39	52	349.51	350.00	-34	4,778	-0.71%
2020/12/09	33.6	351.93	54.2	353.10	358.00	-20.6	4,798	-0.43%
2020/12/08	9	342.33	12	344.75	345.00	-3	4,774	-0.06%
2020/12/07	28	340.68	20.3	340.24	340.00	7.7	4,827	0.16%
2020/12/04	6.3	350.21	7	349.57	347.50	-0.7	4,786	-0.01%
2020/12/03	56	348.62	12	348.58	350.00	44	4,756	0.93%
2020/12/02	24.3	346.23	36.2	347.95	347.00	-11.9	4,735	-0.25%
2020/12/01	1	335.50	3.4	334.64	336.50	-2.4	4,650	-0.05%
2020/11/30	2.2	335.18	6.1	337.07	335.00	-3.9	4,699	-0.08%
2020/11/27	4.1	331.39	4	332.38	333.00	0.1	4,671	0.00%
2020/11/26	2.2	332.45	2	335.00	331.50	0.2	4,699	0.00%
2020/11/25	13	331.73	3	330.83	329.00	10	4,728	0.21%
2020/11/24	13	335.77	32	335.67	337.00	-19	4,750	-0.40%
2020/11/23	20	340.48	21	345.55	334.50	-1	4,819	-0.02%
2020/11/20	12	336.25	15.1	337.03	338.00	-3.1	4,863	-0.06%
2020/11/19	12	337.71	23	335.72	336.00	-11	4,921	-0.22%
2020/11/18	8.1	333.44	12.2	332.15	334.50	-4.1	4,929	-0.08%
2020/11/17	25.3	335.73	27	332.81	327.00	-1.7	4,936	-0.03%
2020/11/16	28	329.27	59	331.31	332.00	-31	5,054	-0.61%
2020/11/13	4	314.75	1	318.00	318.50	3	4,944	0.06%
2020/11/12	3	316.33	13.1	314.25	314.00	-10.1	5,113	-0.20%
2020/11/11	15	319.77	4	319.75	318.50	11	5,115	0.22%
2020/11/10	12	317.58	4	315.63	315.00	8	5,088	0.16%
2020/11/09	11	320.32	19.1	322.20	321.00	-8.1	5,127	-0.16%
2020/11/06	26	318.46	54	315.90	314.00	-28	5,152	-0.54%
2020/11/05	17	314.21	31	314.69	316.00	-14	5,164	-0.27%
2020/11/04	8	305.63	5	307.22	310.00	3	5,164	0.06%
2020/11/03	2	305.52	0	0.00	306.00	2	5,201	0.04%
2020/11/02	8.2	305.20	1	302.50	302.50	7.2	5,250	0.14%
2020/10/30	7	308.51	17	309.71	311.00	-10	5,242	-0.19%
2020/10/29	29	309.47	4	310.63	309.50	25	5,309	0.47%
2020/10/28	15	315.30	16	318.56	319.50	-1	5,415	-0.02%
2020/10/27	5	312.30	7	312.57	314.50	-2	5,412	-0.04%
2020/10/26	3	313.00	14.4	315.18	310.50	-11.4	5,480	-0.21%
2020/10/23	12	312.17	6	310.17	312.00	6	5,715	0.10%
2020/10/22	20	310.15	8	309.94	310.00	12	5,896	0.20%
2020/10/21	9	317.72	5	317.80	314.50	4	5,982	0.07%
2020/10/20	4	315.38	10	315.35	315.50	-6	6,028	-0.10%
2020/10/19	1	309.00	12	309.29	310.00	-11	5,975	-0.18%
2020/10/16	8	312.56	10	311.75	309.00	-2	5,999	-0.03%
2020/10/15	11	313.14	15.1	312.83	313.50	-4.1	6,078	-0.07%
2020/10/14	12	320.42	28	318.48	314.50	-16	6,227	-0.26%
2020/10/13	31.1	313.29	37	315.35	317.50	-5.9	6,344	-0.09%
2020/10/12	33.1	305.78	56	303.91	310.00	-23	6,226	-0.37%
2020/10/08	4	287.88	7	290.07	289.50	-3	6,091	-0.05%
2020/10/07	8	287.00	6	287.08	285.00	2	6,154	0.03%
2020/10/06	8	292.13	3	293.67	288.50	5	6,195	0.08%
2020/10/05	2	288.25	4	288.38	288.50	-2	6,318	-0.03%
2020/09/30	12	288.04	1	287.00	286.50	11	6,498	0.17%
2020/09/29	4	287.63	9	287.44	288.50	-5	6,728	-0.07%
2020/09/28	3.1	282.24	8	285.13	284.00	-4.9	6,934	-0.07%
2020/09/25	15	282.70	35	282.11	278.00	-20	7,068	-0.28%
2020/09/24	14	289.93	26	287.56	287.00	-12	7,096	-0.17%
2020/09/23	1	295.50	3	295.50	297.50	-2	7,090	-0.03%
2020/09/22	6	296.08	31	297.84	292.50	-25	7,152	-0.35%
2020/09/21	29	302.47	14	303.07	299.00	15	7,186	0.21%
2020/09/18	12	300.46	29	301.97	302.50	-17	7,237	-0.23%
2020/09/17	19	302.66	9.5	300.63	299.50	9.5	7,280	0.13%
2020/09/16	6	303.00	18	303.25	303.00	-12	7,335	-0.16%
2020/09/15	17	300.82	25	300.28	298.50	-8	7,428	-0.11%
2020/09/14	19	298.16	16	298.03	297.00	3	7,570	0.04%
2020/09/11	23	293.13	11	293.59	295.00	12	7,641	0.16%
2020/09/10	37	292.55	22	292.98	289.50	15	7,673	0.20%
2020/09/09	9.1	284.26	10	288.00	287.50	-0.9	7,761	-0.01%
2020/09/08	12	287.37	9	286.72	287.00	3	7,911	0.04%
2020/09/07	14	287.64	11	292.23	285.50	3	8,049	0.04%
2020/09/04	13	283.73	18	289.08	292.00	-5	8,172	-0.06%
2020/09/03	13	289.65	16	292.25	287.50	-3	8,358	-0.04%
2020/09/02	10.1	290.71	9	290.67	291.00	1.1	8,352	0.01%
2020/09/01	14	288.68	11	288.50	288.50	3	8,549	0.04%
2020/08/31	18	288.97	35	290.39	286.00	-17	8,586	-0.20%
2020/08/28	26	291.69	16.2	292.17	291.00	9.8	8,624	0.11%
2020/08/27	48	294.20	34	293.37	296.00	14	8,689	0.16%
2020/08/26	60	288.09	101	288.01	290.50	-41	8,739	-0.47%	大賣/
2020/08/25	84	277.34	18	277.47	280.00	66	8,704	0.76%
2020/08/24	28	271.43	30	269.77	275.00	-2	8,806	-0.02%
2020/08/21	23	264.67	17	266.24	266.00	6	8,783	0.07%
2020/08/20	49	262.28	33	268.32	260.00	16	8,803	0.18%
2020/08/19	22	282.84	14.1	287.87	281.50	7.9	8,640	0.09%
2020/08/18	40.2	287.25	11	285.27	284.50	29.2	8,670	0.34%
2020/08/17	18	300.58	14	302.46	300.50	4	8,682	0.05%
2020/08/14	15	302.60	21	301.26	303.00	-6	8,791	-0.07%
2020/08/13	15	300.93	5	300.00	299.50	10	8,922	0.11%
2020/08/12	11	298.41	9	298.17	303.00	2	9,009	0.02%
2020/08/11	8	296.63	13	295.69	294.00	-5	9,200	-0.05%
2020/08/10	11	296.68	7	296.71	298.00	4	9,239	0.04%
2020/08/07	11.1	303.77	15	303.80	303.50	-3.9	9,257	-0.04%
2020/08/06	16	305.19	10.1	305.89	302.50	6	9,324	0.06%
2020/08/05	11	304.50	7	303.43	304.50	4	9,388	0.04%
2020/08/04	21	304.29	19	305.18	302.00	2	9,594	0.02%
2020/08/03	49	305.32	41	308.41	299.00	8	9,723	0.08%
2020/07/31	17	316.53	1	316.50	317.00	16	9,641	0.17%
2020/07/30	21	321.74	21.1	322.15	322.00	-0.1	9,631	0.00%
2020/07/29	43	321.92	44	322.00	318.50	-1	9,633	-0.01%
2020/07/28	89	346.00	53	343.96	334.00	36	9,465	0.38%
2020/07/27	11	332.36	23.1	333.63	339.00	-12.1	9,463	-0.13%
2020/07/24	35	323.93	44	324.86	321.00	-9	9,566	-0.09%
2020/07/23	17.1	323.54	34	322.47	326.00	-17	9,641	-0.18%
2020/07/22	15	326.80	24	326.65	327.00	-9	9,728	-0.09%
2020/07/21	19	324.63	44	325.16	330.50	-25	9,809	-0.25%
2020/07/20	45	323.34	12	321.08	317.50	33	9,774	0.34%
2020/07/17	28	327.80	75	327.47	331.00	-47	9,753	-0.48%
2020/07/16	45	317.30	21	316.40	315.00	24	9,581	0.25%
2020/07/15	27	317.17	31	321.35	311.50	-4	9,571	-0.04%
2020/07/14	30	319.47	25	318.64	321.50	5	9,645	0.05%
2020/07/13	3	317.67	15.3	317.63	319.00	-12.3	9,632	-0.13%
2020/07/10	38	317.47	46	316.79	311.50	-8	9,654	-0.08%
2020/07/09	47	330.00	20	330.47	326.00	27	9,583	0.28%
2020/07/08	41	318.01	53	318.93	326.00	-12	9,438	-0.13%
2020/07/07	39	309.62	51	310.34	306.00	-12	9,258	-0.13%
2020/07/06	24	302.73	45	303.81	306.00	-21	9,098	-0.23%
2020/07/03	24	293.71	10	294.00	293.00	14	9,016	0.16%
2020/07/02	9	292.50	2	293.50	292.00	7	9,058	0.08%
2020/07/01	26	294.69	14.1	293.69	292.50	11.9	9,165	0.13%
2020/06/30	19	299.05	24.2	298.19	299.00	-5.2	9,209	-0.06%
2020/06/29	22	293.36	8.5	292.76	291.00	13.5	9,242	0.15%
2020/06/24	24	299.52	17	298.26	295.00	7	9,271	0.08%
2020/06/23	33	301.83	31	299.06	299.00	2	9,363	0.02%
2020/06/22	50	304.61	46	305.51	305.00	4	9,378	0.04%
2020/06/19	25	296.16	26	297.96	297.00	-1	9,436	-0.01%
2020/06/18	15	293.87	42	293.25	291.50	-27	9,362	-0.29%
2020/06/17	45	293.87	24	294.67	293.50	21	9,370	0.22%
2020/06/16	35.2	293.12	37	294.45	296.50	-1.8	9,445	-0.02%
2020/06/15	40	289.51	30	291.58	283.00	10	9,512	0.11%
2020/06/12	31	289.29	34	289.16	289.00	-3	9,518	-0.03%
2020/06/11	39.5	290.89	42	290.27	288.50	-2.5	9,579	-0.03%
2020/06/10	44	289.27	88	290.61	294.50	-44	9,617	-0.46%
2020/06/09	13	283.23	16	283.09	282.00	-3	9,584	-0.03%
2020/06/08	56	284.58	34	286.60	282.00	22	9,739	0.23%
2020/06/05	11	278.05	16	278.66	278.00	-5	9,588	-0.05%
2020/06/04	26.1	277.44	31	277.26	278.00	-4.9	9,615	-0.05%
2020/06/03	11	277.18	65.2	277.05	277.00	-54.2	9,657	-0.56%
2020/06/02	27	270.85	48	271.27	272.50	-21	9,590	-0.22%
2020/06/01	42	262.90	21	262.17	264.00	21	9,515	0.22%
2020/05/29	42	251.26	51	254.17	257.00	-9	9,450	-0.10%
2020/05/28	7	247.29	7	247.64	247.00	0	9,314	0.00%
2020/05/27	29.5	248.83	7	248.86	247.00	22.5	9,339	0.24%
2020/05/26	14	247.36	9	248.72	244.00	5	9,312	0.05%
2020/05/25	26	243.06	27	245.30	250.00	-1	9,277	-0.01%
2020/05/22	32	241.92	20	241.73	239.50	12	9,252	0.13%
2020/05/21	12.1	250.28	16	250.81	251.00	-3.9	9,151	-0.04%
2020/05/20	35	246.60	30	245.75	246.00	5	9,136	0.05%
2020/05/19	17	249.76	13	250.15	252.00	4	9,144	0.04%
2020/05/18	91	253.21	30	252.72	248.00	61	9,138	0.67%
2020/05/15	22	269.36	8	269.81	268.50	14	9,067	0.15%
2020/05/14	5.1	268.90	5	268.30	267.00	0.1	9,246	0.00%
2020/05/13	22.1	270.49	24	271.38	272.50	-2	9,401	-0.02%
2020/05/12	20	275.75	23	277.85	274.50	-3	9,597	-0.03%
2020/05/11	67	287.95	69.1	286.11	282.50	-2.1	9,749	-0.02%
2020/05/08	34	277.56	37	279.97	281.50	-3	9,658	-0.03%
2020/05/07	8.1	269.54	44	268.66	272.50	-35.9	9,485	-0.38%
2020/05/06	21	262.76	31	263.10	262.50	-10	9,424	-0.11%
2020/05/05	27.2	264.96	31	265.35	262.50	-3.8	9,461	-0.04%
2020/05/04	29	263.45	31	262.48	264.00	-2	9,599	-0.02%
2020/04/30	59.5	268.76	63	268.35	269.00	-3.5	9,591	-0.04%
2020/04/29	49	257.95	54	259.34	261.50	-5	9,507	-0.05%
2020/04/28	21	245.48	30	246.18	247.00	-9	9,371	-0.10%
2020/04/27	97	251.07	11	250.95	251.50	86	9,332	0.92%
2020/04/24	41	255.38	27	258.50	251.00	14	9,223	0.15%
2020/04/23	16	260.03	5	261.50	260.00	11	9,121	0.12%
2020/04/22	26	258.62	39	257.59	259.00	-13	9,150	-0.14%
2020/04/21	17	268.12	13	268.23	265.50	4	9,047	0.04%
2020/04/20	13	272.00	15	272.40	274.00	-2	9,040	-0.02%
2020/04/17	46	278.41	39	278.78	274.00	7	9,030	0.08%
2020/04/16	16	268.44	23	270.20	270.00	-7	8,957	-0.08%
2020/04/15	12	272.96	3	274.33	272.00	9	8,998	0.10%
2020/04/14	10	268.15	31	269.92	273.00	-21	9,145	-0.23%
2020/04/13	17	265.41	48	265.66	263.00	-31	9,200	-0.34%
2020/04/10	19	269.11	3	269.33	268.50	16	9,301	0.17%
2020/04/09	9	274.33	5	270.50	269.00	4	9,423	0.04%
2020/04/08	5	279.40	17	278.82	275.00	-12	9,461	-0.13%
2020/04/07	21	280.05	25	284.36	278.00	-4	9,453	-0.04%
2020/04/06	32	268.70	23.7	271.64	278.00	8.3	9,400	0.09%
2020/04/01	9	260.28	7	263.00	262.00	2	9,386	0.02%
2020/03/31	2	263.25	14	263.93	263.50	-12	9,358	-0.13%
2020/03/30	30	253.78	35	256.14	260.50	-5	9,283	-0.05%
2020/03/27	14	259.54	29.1	259.84	254.50	-15.1	9,259	-0.16%
2020/03/26	20	253.53	8	253.69	256.00	12	9,139	0.13%
2020/03/25	31	256.13	41	256.77	256.50	-10	9,217	-0.11%
2020/03/24	18	238.36	17	238.12	242.50	1	9,130	0.01%
2020/03/23	17	217.00	40	210.10	222.50	-23	9,079	-0.25%
2020/03/20	19	213.66	34	213.84	215.00	-15	9,071	-0.17%
2020/03/19	30	203.81	29	201.78	195.50	1	8,953	0.01%
2020/03/18	60	221.67	58	221.73	217.00	2	8,882	0.02%
2020/03/17	27	234.06	20	233.00	219.00	7	8,936	0.08%
2020/03/16	33	249.18	30	247.22	236.00	3	8,824	0.03%
2020/03/13	29.1	229.19	27	232.67	249.50	2.1	8,770	0.02%
2020/03/12	34	240.84	6	242.67	238.00	28	8,578	0.33%
2020/03/11	11	271.64	13	267.08	264.00	-2	8,451	-0.02%
2020/03/10	23	270.87	4	271.13	273.50	19	8,562	0.22%
2020/03/09	11	276.95	17	279.44	274.50	-6	8,710	-0.07%
2020/03/06	10	287.20	7	287.71	288.50	3	8,735	0.03%
2020/03/05	14	285.89	25	287.32	290.00	-11	8,898	-0.12%
2020/03/04	8	278.75	24	279.27	279.50	-16	8,940	-0.18%
2020/03/03	8	280.63	6	279.58	277.50	2	8,979	0.02%
2020/03/02	8	269.88	16	270.78	272.50	-8	8,958	-0.09%
2020/02/27	22.1	277.11	17	276.76	273.50	5.1	8,954	0.06%
2020/02/26	23	283.41	9	283.94	284.00	14	8,910	0.16%
2020/02/25	11	286.32	3	285.50	286.50	8	8,915	0.09%
2020/02/24	7	282.79	4	282.63	285.50	3	8,919	0.03%
2020/02/21	19	286.45	5	289.60	283.00	14	8,925	0.16%
2020/02/20	25	286.66	34	287.94	289.50	-9	8,875	-0.10%
2020/02/19	12	283.46	10	283.60	280.50	2	8,745	0.02%
2020/02/18	34	285.13	16	283.09	280.00	18	8,692	0.21%
2020/02/17	61	295.22	58	294.24	291.00	3	8,523	0.04%
2020/02/14	42.1	309.02	9	309.44	307.00	33.1	8,304	0.40%
2020/02/13	36	321.10	58	321.62	315.50	-22	8,115	-0.27%
2020/02/12	53	311.86	57	312.66	316.00	-4	7,839	-0.05%
2020/02/11	9	301.66	44	300.06	302.00	-35	7,658	-0.46%
2020/02/10	6	290.83	13	291.73	290.50	-7	7,652	-0.09%
2020/02/07	14	295.25	42	293.95	293.50	-28	7,716	-0.36%
2020/02/06	47	294.09	32	294.39	295.00	15	7,813	0.19%
2020/02/05	44	282.56	82	286.27	292.50	-38	7,736	-0.49%
2020/02/04	8	274.94	2	275.75	275.00	6	7,620	0.08%
2020/02/03	10	268.40	6	272.75	270.50	4	7,671	0.05%
2020/01/31	6	278.25	10	279.40	282.00	-4	7,660	-0.05%
2020/01/30	26	274.23	26	273.35	275.50	0	7,732	0.00%
2020/01/20	1	286.00	1	287.00	286.00	0	7,977	0.00%
2020/01/17	8	285.00	12	284.17	285.50	-4	8,044	-0.05%
2020/01/16	14	281.18	15	283.03	284.50	-1	8,130	-0.01%
2020/01/15	12	292.21	7	291.07	288.00	5	8,123	0.06%
2020/01/14	2	288.00	10	288.40	288.00	-8	8,121	-0.10%
2020/01/13	5	285.30	6	284.75	285.00	-1	8,103	-0.01%
2020/01/10	8	282.06	40	282.29	286.50	-32	8,123	-0.39%
2020/01/09	8	280.38	28	281.13	284.50	-20	8,179	-0.24%
2020/01/08	77	278.32	42	278.35	275.00	35	8,426	0.42%
2020/01/07	26	286.67	31	285.32	288.00	-5	8,359	-0.06%
2020/01/06	35	287.47	29	287.14	285.00	6	8,408	0.07%
2020/01/03	58	298.09	29	301.19	295.00	29	8,387	0.35%
2020/01/02	16	301.97	18	302.50	305.00	-2	8,316	-0.02%
2019/12/31	10	295.10	6	296.00	294.00	4	8,276	0.05%
2019/12/30	7	300.93	6	299.75	297.50	1	8,278	0.01%
2019/12/27	31	303.55	19	304.97	298.50	12	8,317	0.14%
2019/12/26	24	297.85	43	300.31	300.00	-19	8,232	-0.23%
2019/12/25	3	293.83	12	293.71	295.00	-9	8,188	-0.11%
2019/12/24	15	292.17	17	292.91	293.50	-2	8,252	-0.02%
2019/12/23	6	285.75	0	0.00	288.00	6	8,281	0.07%
2019/12/20	36	286.31	7	285.71	283.00	29	8,319	0.35%
2019/12/19	39	293.31	2	293.75	291.50	37	8,349	0.44%
2019/12/18	11	299.14	5	299.30	301.00	6	8,266	0.07%
2019/12/17	31	301.71	17	302.56	300.50	14	8,325	0.17%
2019/12/16	8	296.38	1	296.00	295.50	7	8,315	0.08%
2019/12/13	18	297.92	22	301.14	296.00	-4	8,740	-0.05%
2019/12/12	16	296.09	42	295.68	298.00	-26	8,808	-0.30%
2019/12/11	30	288.27	38.1	286.57	286.00	-8.1	8,621	-0.09%
2019/12/10	32	284.72	17	286.41	285.00	15	8,648	0.17%
2019/12/09	1	295.00	7	294.43	294.50	-6	8,555	-0.07%
2019/12/06	15	292.40	8.1	293.59	290.00	7	8,608	0.08%
2019/12/05	10	290.10	13	290.81	292.00	-3	8,593	-0.03%
2019/12/04	67	284.16	38	286.17	282.00	29	8,496	0.34%
2019/12/03	21	293.38	9	293.72	291.00	12	8,496	0.14%
2019/12/02	22	292.68	26	288.42	298.00	-4	8,433	-0.05%
2019/11/29	21	301.62	5	301.50	302.50	16	8,333	0.19%
2019/11/28	16	308.09	4	305.75	306.00	12	8,233	0.15%
2019/11/27	12	315.29	8	314.38	315.00	4	8,196	0.05%
2019/11/26	7	313.86	7	313.64	311.50	0	8,258	0.00%
2019/11/25	4	307.38	8	305.38	306.50	-4	8,364	-0.05%
2019/11/22	6	307.67	4	311.00	305.50	2	8,450	0.02%
2019/11/21	2	308.75	2	310.00	314.50	0	8,476	0.00%
2019/11/20	21	312.57	28	317.73	308.50	-7	8,492	-0.08%
2019/11/19	14	318.75	13	320.38	325.00	1	8,573	0.01%
2019/11/18	11	325.00	7	323.93	324.00	4	8,600	0.05%
2019/11/15	6	324.08	25	322.28	321.00	-19	8,751	-0.22%
2019/11/14	12	317.46	16	316.84	318.00	-4	8,767	-0.05%
2019/11/13	4	311.88	13	315.23	316.00	-9	8,857	-0.10%
2019/11/12	6	307.58	4	309.63	310.00	2	8,971	0.02%
2019/11/11	3	305.67	1	306.00	305.00	2	9,139	0.02%
2019/11/08	22	311.25	17.6	308.60	312.50	4.4	9,242	0.05%
2019/11/07	31	312.03	3	316.50	307.00	28	9,307	0.30%
2019/11/06	11	325.50	16	324.91	323.00	-5	9,373	-0.05%
2019/11/05	38.2	333.74	34	334.82	335.50	4.2	9,407	0.04%
2019/11/04	18	326.03	6	325.33	323.50	12	9,536	0.13%
2019/11/01	13	320.88	12	321.04	324.50	1	9,647	0.01%
2019/10/31	21	323.19	10	322.55	318.00	11	9,814	0.11%
2019/10/30	16	326.59	18	327.19	333.00	-2	9,822	-0.02%
2019/10/29	79	335.05	71	332.13	330.00	8	9,969	0.08%
2019/10/28	67	339.03	82	334.57	343.50	-15	10,054	-0.15%
2019/10/25	18	316.86	4	318.00	315.00	14	9,834	0.14%
2019/10/24	27	314.17	8	316.81	320.00	19	9,891	0.19%
2019/10/23	32	311.06	46	311.55	313.00	-14	9,982	-0.14%
2019/10/22	11	306.27	11	306.32	305.50	0	10,155	0.00%
2019/10/21	16	305.03	16	304.47	302.50	0	10,384	0.00%
2019/10/18	85	311.24	91	308.36	307.00	-6	10,715	-0.06%
2019/10/17	40	307.05	40	309.00	314.50	0	10,907	0.00%
2019/10/16	73.4	307.77	86	308.32	306.00	-12.6	10,850	-0.12%
2019/10/15	18.3	301.81	25	300.16	299.00	-6.7	10,647	-0.06%
2019/10/14	51.2	293.42	61	294.93	294.00	-9.8	10,584	-0.09%
2019/10/09	12	288.63	30	288.03	284.50	-18	10,522	-0.17%
2019/10/08	22.1	293.33	19	287.97	285.00	3.1	10,511	0.03%
2019/10/07	17	285.65	11	288.23	290.50	6	10,610	0.06%
2019/10/04	4	285.25	6	286.58	284.00	-2	10,666	-0.02%
2019/10/03	8	284.63	8	284.06	287.00	0	10,718	0.00%
2019/10/02	3	281.00	20	280.75	282.00	-17	10,728	-0.16%
2019/10/01	2	280.00	2	279.75	279.00	0	10,883	0.00%
2019/09/27	18	279.14	24	278.60	278.50	-6	11,085	-0.05%
2019/09/26	32	287.48	29	291.50	284.00	3	11,160	0.03%
2019/09/25	23.1	287.76	17	287.79	289.00	6.1	11,294	0.05%
2019/09/24	53.1	293.59	64	288.58	285.00	-10.9	11,350	-0.10%
2019/09/23	9.1	291.66	11	291.55	292.50	-1.9	11,256	-0.02%
2019/09/20	28	291.04	9	291.94	291.50	19	11,284	0.17%
2019/09/19	28	289.86	18.7	290.16	289.50	9.4	11,245	0.08%
2019/09/18	65	287.42	77	288.34	290.50	-12	11,228	-0.11%
2019/09/17	33.2	271.70	50	271.49	274.00	-16.8	10,850	-0.15%
2019/09/16	8	262.38	7	262.50	264.00	1	10,820	0.01%
2019/09/12	12	266.21	24	267.96	265.50	-12	10,913	-0.11%
2019/09/11	9	261.89	17	262.29	265.00	-8	11,178	-0.07%
2019/09/10	16	258.13	20	260.60	257.50	-4	11,418	-0.04%
2019/09/09	17	266.41	5.1	267.95	264.50	11.9	11,531	0.10%
2019/09/06	17	270.21	22	268.27	266.00	-5	11,785	-0.04%
2019/09/05	16	275.47	21	273.90	269.00	-5	11,818	-0.04%
2019/09/04	14	266.11	18	267.75	269.50	-4	11,793	-0.03%
2019/09/03	28	266.11	20	266.43	262.00	8	11,966	0.07%
2019/09/02	9	259.06	12	259.42	262.00	-3	12,073	-0.02%
2019/08/30	7	261.71	9	261.89	260.50	-2	12,209	-0.02%
2019/08/29	7	256.07	5	257.20	259.00	2	12,400	0.02%
2019/08/28	17	254.56	29	255.76	253.00	-12	12,711	-0.09%
2019/08/27	21	264.33	8	261.44	259.00	13	12,796	0.10%
2019/08/26	12	262.33	17	261.91	264.50	-5	12,990	-0.04%
2019/08/23	8	265.13	13.1	265.07	269.00	-5.1	13,110	-0.04%
2019/08/22	26	272.85	25	272.20	266.00	1	13,276	0.01%
2019/08/21	10	272.25	11	271.05	274.50	-1	13,266	-0.01%
2019/08/20	18	273.89	11	271.95	268.50	7	13,378	0.05%
2019/08/19	37	269.07	28	268.79	270.00	9	13,476	0.07%
2019/08/16	23	263.85	30	263.65	262.50	-7	13,655	-0.05%
2019/08/15	44	260.05	23	258.76	259.50	21	14,022	0.15%
2019/08/14	14	271.89	32	270.98	265.50	-18	14,290	-0.13%
2019/08/13	33	264.45	43	263.53	260.50	-10	14,414	-0.07%
2019/08/12	26	271.35	12	268.96	265.50	14	14,829	0.09%
2019/08/08	63.3	269.97	83	271.48	274.00	-19.7	14,978	-0.13%
2019/08/07	24	264.81	15	265.20	262.00	9	14,928	0.06%
2019/08/06	120.1	257.64	140	249.83	263.50	-20	14,924	-0.13%	大買/大賣/
2019/08/05	89	251.04	94	253.30	250.00	-5	14,769	-0.03%
2019/08/02	93.2	257.73	126	252.28	251.00	-32.8	14,735	-0.22%	大賣/
2019/08/01	19	264.66	19	268.13	268.00	0	14,604	0.00%
2019/07/31	80	267.06	78	268.07	268.00	2	14,598	0.01%
2019/07/30	33.1	266.74	35	268.03	272.00	-1.9	14,394	-0.01%
2019/07/29	102	273.75	100	271.58	266.00	2	14,304	0.01%	大買/
2019/07/26	59	269.76	60	270.69	275.00	-1	14,248	-0.01%
2019/07/25	52.1	271.99	85.2	272.19	272.50	-33.1	14,173	-0.23%
2019/07/24	55.4	269.12	61	272.43	276.00	-5.6	14,131	-0.04%
2019/07/23	49	264.82	57	260.96	262.50	-8	14,172	-0.06%
2019/07/22	48	250.95	74.7	252.96	260.00	-26.7	14,277	-0.19%
2019/07/19	46	235.86	49	235.81	236.50	-3	13,962	-0.02%
2019/07/18	21	225.26	11	226.14	227.00	10	13,819	0.07%
2019/07/17	25	225.42	49	225.40	227.00	-24	13,893	-0.17%
2019/07/16	26	224.23	16	223.84	224.00	10	13,923	0.07%
2019/07/15	61	222.46	31	221.47	221.50	30	14,157	0.21%
2019/07/12	13	221.19	13	220.62	220.00	0	14,556	0.00%
2019/07/11	15.5	226.32	22	226.86	223.50	-6.6	14,620	-0.04%
2019/07/10	17	221.50	16	222.28	222.00	1	14,533	0.01%
2019/07/09	4	217.88	28	219.30	222.00	-24	14,529	-0.17%
2019/07/08	28	215.70	31	214.76	218.00	-3	14,503	-0.02%
2019/07/05	17	217.56	29	218.24	216.50	-12	14,567	-0.08%
2019/07/04	55	223.01	53	222.53	221.00	2	14,438	0.01%
2019/07/03	19	213.89	32	212.55	217.00	-13	14,300	-0.09%
2019/07/02	43	215.28	74	217.64	218.00	-31	14,320	-0.22%
2019/07/01	62	212.35	43	212.76	213.00	19	14,185	0.13%
2019/06/28	40	200.10	11	200.95	199.00	29	14,232	0.20%
2019/06/27	17	200.44	24	200.42	197.00	-7	14,323	-0.05%
2019/06/26	22	197.07	6	200.08	195.50	16	14,513	0.11%
2019/06/25	21	199.57	35	199.40	198.50	-14	14,654	-0.10%
2019/06/24	40	196.78	18	196.86	198.50	22	14,845	0.15%
2019/06/21	32	201.97	27	199.30	197.00	5	14,913	0.03%
2019/06/20	14	200.21	11	200.41	200.50	3	14,858	0.02%
2019/06/19	93	198.22	148	195.95	200.00	-55	14,992	-0.37%	大賣/
2019/06/18	40	185.60	50	185.39	187.50	-10	14,709	-0.07%
2019/06/17	48	178.05	53	178.54	183.50	-5	14,636	-0.03%
2019/06/14	109	183.33	89	178.46	176.50	20	14,765	0.14%	大買/
2019/06/13	47	186.46	44	187.56	188.50	3	14,969	0.02%
2019/06/12	18	184.97	31	185.73	187.00	-13	15,425	-0.08%
2019/06/11	45	183.80	42	184.87	187.00	3	15,519	0.02%
2019/06/10	27	176.65	58	177.35	180.50	-31	15,322	-0.20%
2019/06/06	82	172.16	65	171.52	169.50	17	15,190	0.11%
2019/06/05	132	182.02	81	177.10	175.50	51	15,103	0.34%	大買/
2019/06/04	98	179.25	97	180.47	178.00	1	15,102	0.01%
2019/06/03	48	171.74	53	174.74	176.00	-5	14,898	-0.03%
2019/05/31	101	170.05	175	170.05	174.50	-74	14,748	-0.50%	大買/大賣/
2019/05/30	141	165.25	100	165.83	164.50	41	14,567	0.28%	大買/
2019/05/29	59	155.58	57	158.82	163.50	2	14,555	0.01%
2019/05/28	80	158.79	95	159.53	159.00	-15	14,412	-0.10%
2019/05/27	134.5	160.39	94	158.98	157.50	40.5	14,533	0.28%	大買/
2019/05/24	134	164.52	141	164.98	160.50	-7	14,667	-0.05%	大買/大賣/
2019/05/23	99	160.13	134	161.44	167.00	-35	14,503	-0.24%	大賣/
2019/05/22	138	169.29	156	169.33	163.50	-18	14,386	-0.13%	大買/大賣/
2019/05/21	131.1	159.68	80.6	160.26	160.00	50.5	14,157	0.36%	大買/
2019/05/20	116	164.39	136	164.81	168.50	-20	14,024	-0.14%	大買/大賣/
2019/05/17	120	171.18	104	171.97	165.00	16	13,853	0.12%	大買/大賣/
2019/05/16	39	190.62	31	187.98	181.00	8	13,720	0.06%
2019/05/15	28	196.20	16	199.91	200.50	12	13,730	0.09%
2019/05/14	56	191.47	58	185.72	194.00	-2	13,889	-0.01%
2019/05/13	21	201.02	14	204.07	193.00	7	14,082	0.05%
2019/05/10	21	202.02	19	201.97	204.50	2	14,213	0.01%
2019/05/09	19	200.26	7	201.36	200.00	12	14,204	0.08%
2019/05/08	23	201.78	43	200.35	206.00	-20	14,171	-0.14%
2019/05/07	3	205.17	6	205.08	203.50	-3	14,258	-0.02%
2019/05/06	25	202.34	17	200.94	201.00	8	14,669	0.05%
2019/05/03	25.2	210.58	17	211.65	213.00	8.2	14,718	0.06%
2019/05/02	12	205.33	4	207.13	208.00	8	14,752	0.05%
2019/04/30	22	203.75	15.1	204.36	207.00	6.9	14,893	0.05%
2019/04/29	40	198.28	45	197.84	204.00	-5	15,028	-0.03%
2019/04/26	59	211.73	42	210.06	207.00	17	14,775	0.12%
2019/04/25	17	225.35	2	223.50	229.50	15	14,433	0.10%
2019/04/24	11	228.68	19	228.50	227.00	-8	14,532	-0.06%
2019/04/23	48.2	226.44	29	224.38	229.50	19.2	14,473	0.13%
2019/04/22	39	224.31	64	222.43	225.50	-25	14,383	-0.17%
2019/04/19	96	222.73	118	230.14	220.00	-22	14,337	-0.15%	大賣/
2019/04/18	135	230.41	94	234.96	229.00	41	14,102	0.29%	大買/
2019/04/17	25	218.82	40	218.08	219.00	-15	13,675	-0.11%
2019/04/16	6	215.25	18	215.06	213.00	-12	13,623	-0.09%
2019/04/15	10	212.70	9	212.22	213.00	1	13,594	0.01%
2019/04/12	10	207.40	27	207.52	205.00	-17	13,628	-0.12%
2019/04/11	16	216.50	13	216.35	211.00	3	13,675	0.02%
2019/04/10	22	216.36	3	214.67	212.00	19	13,565	0.14%
2019/04/09	35	218.20	2	215.00	211.00	33	13,622	0.24%
2019/04/08	21	212.95	29	214.83	219.50	-8	13,591	-0.06%
2019/04/03	11	204.50	11	206.18	205.00	0	13,535	0.00%
2019/04/02	26	209.87	55	210.52	207.50	-29	13,598	-0.21%
2019/04/01	23	214.46	22	216.07	211.00	1	13,493	0.01%
2019/03/29	35	215.47	28	215.23	217.50	7	13,295	0.05%
2019/03/28	19	209.45	19	208.53	211.50	0	13,237	0.00%
2019/03/27	22	208.89	31	208.48	204.00	-9	13,144	-0.07%
2019/03/26	6	198.67	11.1	201.96	205.00	-5.1	12,973	-0.04%
2019/03/25	16	194.47	15	193.93	194.00	1	13,026	0.01%
2019/03/22	49	203.85	25	205.48	200.50	24	13,000	0.18%
2019/03/21	6	199.50	5	199.40	199.50	1	12,818	0.01%
2019/03/20	17	199.18	22	201.27	199.50	-5	12,832	-0.04%
2019/03/19	40	200.05	39	200.14	204.50	1	12,748	0.01%
2019/03/18	89	200.85	255	200.68	197.50	-166	12,509	-1.33%	大賣/鉅額交易
2019/03/15	196	191.48	107	190.02	192.50	89	12,094	0.74%	大買/大賣/
2019/03/14	45	172.98	43	170.99	175.00	2	11,692	0.02%
2019/03/13	8	164.31	15	163.83	164.50	-7	11,596	-0.06%
2019/03/12	10	164.10	12	164.38	162.00	-2	11,693	-0.02%
2019/03/11	33	162.23	18	161.94	161.00	15	11,801	0.13%
2019/03/08	32	158.73	41	157.83	162.50	-9	12,010	-0.07%
2019/03/07	26	164.85	33	164.83	160.00	-7	12,103	-0.06%
2019/03/06	13	171.19	15	171.17	172.00	-2	12,101	-0.02%
2019/03/05	23	174.76	11	175.45	173.00	12	12,181	0.10%
2019/03/04	21	177.12	23	177.83	180.00	-2	12,413	-0.02%
2019/02/27	11	173.50	16.1	172.65	175.00	-5.1	12,395	-0.04%
2019/02/26	44	179.75	38	180.55	175.00	6	12,504	0.05%
2019/02/25	42	174.26	66.1	177.07	177.50	-24.1	12,357	-0.19%
2019/02/22	17	168.68	9	167.72	168.00	8	12,141	0.07%
2019/02/21	30	170.17	43	170.14	171.00	-13	12,142	-0.11%
2019/02/20	31	172.63	41.1	171.11	168.00	-10.1	12,042	-0.08%
2019/02/19	20	169.83	41	170.23	171.00	-21	11,894	-0.18%
2019/02/18	11	162.64	9	163.11	163.00	2	11,787	0.02%
2019/02/15	53	162.50	115	161.30	160.50	-62	11,927	-0.52%	大賣/
2019/02/14	60	163.90	28	164.70	158.00	32	11,517	0.28%
2019/02/13	58	175.27	46.1	174.20	166.50	11.9	11,357	0.10%
2019/02/12	48	167.32	68	169.61	174.00	-20	11,184	-0.18%
2019/02/11	24.1	157.16	14.3	158.09	161.50	9.8	11,073	0.09%
2019/01/30	8	150.31	11	149.50	149.50	-3	11,009	-0.03%
2019/01/29	16	145.91	14	146.57	148.00	2	11,194	0.02%
2019/01/28	21	151.71	21	151.62	150.00	0	11,379	0.00%
2019/01/25	81.1	151.24	120.1	151.48	152.00	-39	11,487	-0.34%	大賣/
2019/01/24	31	139.87	46	139.79	142.00	-15	11,255	-0.13%
2019/01/23	30	136.45	28	137.04	138.50	2	11,247	0.02%
2019/01/22	49	135.58	36.1	136.53	136.50	12.9	11,231	0.12%
2019/01/21	27	133.33	52	131.21	135.00	-25	11,220	-0.22%
2019/01/18	22	124.18	27	125.81	126.00	-5	11,252	-0.04%
2019/01/17	1	122.50	155.2	121.48	123.50	-154.2	11,384	-1.35%	大賣/鉅額交易
2019/01/16	11	122.64	10	125.30	122.00	1	11,694	0.01%
2019/01/15	3	125.67	37.1	125.57	126.00	-34.1	11,801	-0.29%
2019/01/14	5	124.70	15	124.30	124.00	-10	11,890	-0.08%
2019/01/11	106.1	123.33	23.2	122.74	123.00	83	12,077	0.69%	大買/
2019/01/10	17	121.62	8	121.81	120.00	9	12,032	0.07%
2019/01/09	6	119.42	15	119.30	120.00	-9	12,092	-0.07%
2019/01/08	5	117.50	27	118.89	116.50	-22	12,231	-0.18%
2019/01/07	6	116.58	15	117.50	115.50	-9	12,366	-0.07%
2019/01/04	16	113.03	29	112.91	114.00	-13	12,554	-0.10%
2019/01/03	22	116.30	87	115.94	114.00	-65	12,783	-0.51%
2019/01/02	14.2	119.79	26	120.21	121.00	-11.8	12,917	-0.09%
2018/12/28	45	119.80	11	121.18	118.00	34	12,977	0.26%
2018/12/27	6	120.00	7	119.57	119.00	-1	13,015	-0.01%
2018/12/26	25	118.18	11	119.91	115.00	14	12,998	0.11%
2018/12/25	51	118.03	84	118.34	121.50	-33	12,931	-0.26%
2018/12/24	29	118.16	6	118.75	118.00	23	12,826	0.18%
2018/12/22	5	116.80	3	116.33	117.00	2	12,832	0.02%
2018/12/21	99	115.75	67	114.10	119.50	32	12,907	0.25%
2018/12/20	25	119.56	48	121.50	116.50	-23	12,820	-0.18%
2018/12/19	40.2	125.99	22	125.59	124.00	18.2	12,767	0.14%
2018/12/18	23	125.87	23.1	125.87	126.00	-0.1	12,794	0.00%
2018/12/17	19	120.45	35	121.07	123.50	-16	12,817	-0.12%
2018/12/14	8	117.44	4	116.75	118.00	4	12,938	0.03%
2018/12/13	15	122.87	12	122.21	121.50	3	13,086	0.02%
2018/12/12	25	120.88	40	121.93	122.50	-15	13,197	-0.11%
2018/12/11	23	117.93	9	118.11	118.00	14	13,201	0.11%
2018/12/10	20	113.28	14	112.79	115.00	6	13,562	0.04%
2018/12/07	22	118.43	22	118.43	116.50	0	13,730	0.00%
2018/12/06	25	116.56	36	115.18	114.00	-11	13,749	-0.08%
2018/12/05	41	123.56	9	124.28	122.50	32	13,691	0.23%
2018/12/04	26	135.37	31	134.98	131.00	-5	13,700	-0.04%
2018/12/03	42.1	133.75	32	135.39	137.00	10.1	13,658	0.07%
2018/11/30	18	124.31	962	124.85	126.50	-944	13,512	-6.99%	大賣/鉅額交易
2018/11/29	55	122.90	33	121.95	120.00	22	13,689	0.16%
2018/11/28	52	119.91	44.1	119.60	120.50	7.9	13,647	0.06%
2018/11/27	69	118.49	38	116.93	119.00	31	13,506	0.23%
2018/11/26	11	108.27	47	107.57	109.00	-36	13,183	-0.27%
2018/11/23	51	106.76	29	106.93	104.00	22	13,101	0.17%
2018/11/22	16	106.56	20	106.48	103.00	-4	12,887	-0.03%
2018/11/21	4	103.63	3	104.67	105.50	1	12,829	0.01%
2018/11/20	17	101.91	20	102.25	102.50	-3	12,779	-0.02%
2018/11/19	3	98.90	14	100.82	102.00	-11	12,766	-0.09%
2018/11/16	23	99.90	28	99.23	97.00	-5	12,801	-0.04%
2018/11/15	21	95.30	17	95.14	97.50	4	12,877	0.03%
2018/11/14	57	98.83	18	98.48	95.80	39	12,790	0.30%
2018/11/13	9	97.70	19	97.70	97.70	-10	12,579	-0.08%
2018/11/12	19	108.37	8	108.44	108.50	11	12,658	0.09%
2018/11/09	9	111.94	10	112.40	113.50	-1	12,623	-0.01%
2018/11/08	46	115.85	34	116.15	113.50	12	12,628	0.10%
2018/11/07	22	115.07	110.1	117.03	117.00	-88.1	12,431	-0.71%	大賣/
2018/11/06	119	114.26	77	114.25	109.50	42	12,296	0.34%	大買/
2018/11/05	78	114.29	100	116.73	121.50	-22	12,065	-0.18%
2018/11/02	46.1	108.81	60	109.23	110.50	-13.9	11,790	-0.12%
2018/11/01	17	101.73	77	101.94	104.50	-60	11,553	-0.52%
2018/10/31	50	94.43	17	95.65	95.00	33	11,393	0.29%
2018/10/30	60	90.83	14	90.54	90.00	46	11,235	0.41%
2018/10/29	46	89.37	57	89.65	91.60	-11	11,178	-0.10%
2018/10/26	297	91.72	74.1	89.00	88.00	222.9	11,006	2.03%	大買/鉅額交易
2018/10/25	323	91.06	32	92.66	95.20	291	10,771	2.70%	大買/鉅額交易
2018/10/24	105	99.98	89	98.08	97.20	16	10,657	0.15%	大買/
2018/10/23	40	110.66	28.5	112.65	108.00	11.5	10,437	0.11%
2018/10/22	30	120.58	9	120.11	120.00	21	10,230	0.21%
2018/10/19	47	118.28	30	118.58	120.50	17	10,509	0.16%
2018/10/18	28	118.32	26	117.35	116.00	2	11,083	0.02%
2018/10/17	33	119.74	40	120.46	118.00	-7	10,978	-0.06%
2018/10/16	46	118.59	13	121.15	116.50	33	10,808	0.31%
2018/10/15	26	119.79	27	121.52	125.00	-1	10,732	-0.01%
2018/10/12	46	114.62	66	114.07	119.00	-20	10,562	-0.19%
2018/10/11	29	102.54	45.1	103.04	109.00	-16.1	10,393	-0.15%
2018/10/09	36	111.21	31	108.48	107.00	5	10,149	0.05%
2018/10/08	52	119.08	32.1	118.89	118.50	20	10,009	0.20%
2018/10/05	35	122.76	17	120.73	119.00	18	10,126	0.18%
2018/10/04	6	132.25	32	132.55	132.00	-26	10,030	-0.26%
2018/10/03	6	137.00	9	137.22	134.50	-3	10,065	-0.03%
2018/10/02	6	137.83	3	137.50	138.00	3	10,057	0.03%
2018/10/01	8.1	138.46	7	138.86	140.00	1.1	10,039	0.01%
2018/09/28	10	135.15	8.5	134.79	134.50	1.5	10,031	0.02%
2018/09/27	25	132.80	19	132.42	133.00	6	9,983	0.06%
2018/09/26	10	131.40	13	131.31	131.00	-3	9,934	-0.03%
2018/09/25	21	131.60	24	132.63	133.50	-3	9,985	-0.03%
2018/09/21	27	127.94	27.1	127.55	131.00	-0.1	9,863	0.00%
2018/09/20	130	129.12	77	127.04	124.00	53	9,651	0.55%	大買/
2018/09/19	52	139.63	38	137.22	133.50	14	9,449	0.15%
2018/09/18	34	139.99	55	139.77	142.00	-21	9,250	-0.23%
2018/09/17	14	138.43	23.5	138.83	143.00	-9.5	9,089	-0.10%
2018/09/14	93	132.73	140	131.75	138.50	-47	9,021	-0.52%	大賣/
2018/09/13	409	137.45	22	137.75	136.00	387	8,593	4.50%	大買/鉅額交易
2018/09/12	31.1	144.18	4	144.13	143.50	27.1	8,338	0.32%
2018/09/11	12.1	157.60	22	156.68	159.00	-10	8,200	-0.12%
2018/09/10	40.1	159.52	28	159.70	155.50	12.1	8,100	0.15%
2018/09/07	44.1	175.57	28	174.50	172.50	16.1	7,982	0.20%
2018/09/06	20	186.60	16	186.00	183.00	4	7,840	0.05%
2018/09/05	274	185.06	490.1	182.49	187.00	-216.1	7,694	-2.81%	大買/大賣/鉅額交易
2018/09/04	223	176.90	31.1	176.61	177.00	191.9	7,238	2.65%	大買/鉅額交易
2018/09/03	6	163.00	4	163.13	161.00	2	7,171	0.03%
2018/08/31	5	164.50	5	165.30	166.50	0	7,261	0.00%
2018/08/30	15	165.30	19	165.58	166.00	-4	7,253	-0.06%
2018/08/29	3	160.67	0	0.00	161.00	3	7,211	0.04%
2018/08/28	15.2	164.84	18	164.47	161.00	-2.8	7,219	-0.04%
2018/08/27	10	162.25	5	162.20	162.50	5	7,197	0.07%
2018/08/24	18	159.81	27	159.26	162.00	-9	7,176	-0.13%
2018/08/23	13	160.12	11	160.68	160.00	2	7,222	0.03%
2018/08/22	18.1	164.96	22	165.09	162.50	-3.9	7,268	-0.05%
2018/08/21	17	155.76	25	156.14	158.50	-8	7,117	-0.11%
2018/08/20	12	150.29	14	150.96	151.00	-2	7,064	-0.03%
2018/08/17	25	149.62	18	149.42	146.50	7	6,996	0.10%
2018/08/16	9	140.33	9	140.56	144.00	0	6,930	0.00%
2018/08/15	21	146.74	15	149.40	145.50	6	6,820	0.09%
2018/08/14	4	156.50	4	154.13	156.00	0	6,756	0.00%
2018/08/13	22	155.55	22	153.77	153.50	0	6,797	0.00%
2018/08/10	5	165.40	7	164.29	165.00	-2	6,750	-0.03%
2018/08/09	4	165.38	5	164.10	165.00	-1	6,737	-0.01%
2018/08/08	15.3	172.76	13	172.77	169.00	2.3	6,766	0.03%
2018/08/07	8	168.94	8	169.00	170.50	0	6,795	0.00%
2018/08/06	2.1	165.73	7	164.14	165.00	-4.9	6,891	-0.07%
2018/08/03	4	160.00	3	160.50	162.00	1	6,882	0.01%
2018/08/02	7	155.00	25	156.10	156.00	-18	6,867	-0.26%
2018/08/01	33	154.48	43	153.50	156.00	-10	6,847	-0.15%
2018/07/31	37	148.18	3	149.17	148.00	34	6,786	0.50%
2018/07/30	17	150.03	18	149.39	146.00	-1	6,718	-0.01%
2018/07/27	11	162.14	6	161.67	161.00	5	6,580	0.08%
2018/07/26	34	166.62	20	166.88	166.00	14	6,546	0.21%
2018/07/25	156	169.59	118	170.45	165.00	38	6,133	0.62%	大買/大賣/
2018/07/24	1	182.50	1	182.50	182.50	0	5,292	0.00%
2018/07/23	3	202.50	0	0.00	202.50	3	5,335	0.06%
2018/07/20	29	227.40	14	230.54	225.00	15	5,591	0.27%
2018/07/19	8	226.88	9.1	228.19	229.50	-1.1	5,767	-0.02%
2018/07/18	27	225.37	13	226.27	222.00	14	5,691	0.25%
2018/07/17	38	234.63	27	236.09	228.50	11	5,695	0.19%
2018/07/16	11	242.05	17	241.91	239.00	-6	5,621	-0.11%
2018/07/13	29.1	234.48	39.1	235.42	241.00	-10	5,534	-0.18%
2018/07/12	16	217.16	16	217.81	221.00	0	5,439	0.00%
2018/07/11	20	212.70	25	209.36	215.00	-5	5,479	-0.09%
2018/07/10	5	203.80	11	202.45	207.50	-6	5,510	-0.11%
2018/07/09	5	196.60	12	197.63	196.50	-7	5,570	-0.13%
2018/07/06	4	203.00	4	199.50	202.50	0	5,543	0.00%
2018/07/05	23	204.28	20	203.15	200.50	3	5,499	0.05%
2018/07/04	1	193.00	9	197.06	199.50	-8	5,465	-0.15%
2018/07/03	27	201.46	22	195.93	194.50	5	5,445	0.09%
2018/07/02	14.1	219.28	1	217.50	217.00	13.1	5,376	0.24%
2018/06/29	8	219.81	7	219.50	219.50	1	5,384	0.02%
2018/06/28	10.1	217.12	8	218.06	216.00	2.1	5,355	0.04%
2018/06/27	7	227.07	4	222.13	219.50	3	5,370	0.06%
2018/06/26	7	219.36	6	222.75	228.00	1	5,397	0.02%
2018/06/25	24	224.00	4	222.88	220.00	20	5,449	0.37%
2018/06/22	5	234.80	13	234.12	233.00	-8	5,465	-0.15%
2018/06/21	8	240.06	3	242.83	238.50	5	5,495	0.09%
2018/06/20	16	232.16	8	233.75	238.00	8	5,581	0.14%
2018/06/19	13	238.54	4	239.13	236.00	9	5,585	0.16%
2018/06/15	8	248.94	12	250.29	245.50	-4	5,595	-0.07%
2018/06/14	8	240.81	3	241.33	241.50	5	5,617	0.09%
2018/06/13	14	248.25	16	245.44	244.50	-2	5,659	-0.04%
2018/06/12	19	249.42	8	247.00	247.00	11	5,734	0.19%
2018/06/11	7	242.29	10	243.95	242.50	-3	5,828	-0.05%
2018/06/08	35.6	253.56	34	251.74	251.00	1.6	5,864	0.03%
2018/06/07	28	274.20	5	269.70	269.50	23	6,026	0.38%
2018/06/06	17.1	270.34	8	272.44	273.00	9.1	6,164	0.15%
2018/06/05	19	262.32	9	262.50	264.00	10	6,168	0.16%
2018/06/04	11	258.27	23	260.87	263.50	-12	6,255	-0.19%
2018/06/01	13	248.96	14	251.18	251.50	-1	6,236	-0.02%
2018/05/31	21	248.69	6	247.17	243.50	15	6,277	0.24%
2018/05/30	13	252.65	4	257.63	248.00	9	6,181	0.15%
2018/05/29	9	271.28	2	270.50	268.50	7	6,082	0.12%
2018/05/28	9	279.44	15	279.87	279.00	-6	6,078	-0.10%
2018/05/25	3	272.17	7	271.07	274.00	-4	6,135	-0.07%
2018/05/24	11	275.64	9	275.33	273.50	2	6,193	0.03%
2018/05/23	8	271.38	2	270.00	271.50	6	6,232	0.10%
2018/05/22	15	274.83	19	275.16	274.00	-4	6,319	-0.06%
2018/05/21	30.1	269.80	22	271.20	268.50	8.1	6,363	0.13%
2018/05/18	9	258.44	8	261.25	257.00	1	6,358	0.02%
2018/05/17	13	265.62	12	265.08	265.00	1	6,502	0.02%
2018/05/16	26	273.21	8.3	268.99	265.00	17.7	6,546	0.27%
2018/05/15	21	274.36	24	273.69	269.00	-3	6,644	-0.05%
2018/05/14	41	270.93	43	278.63	286.50	-2	6,681	-0.03%
2018/05/11	16	262.44	8	263.56	263.00	8	6,557	0.12%
2018/05/10	8	255.31	3	252.83	257.00	5	6,655	0.08%
2018/05/09	3	239.50	3	240.17	243.00	0	6,712	0.00%
2018/05/08	4	239.50	3	240.00	240.00	1	6,785	0.01%
2018/05/07	6	230.25	2	241.00	230.00	4	6,956	0.06%
2018/05/04	2	242.00	2	238.00	236.50	0	7,036	0.00%
2018/05/03	2	233.50	5	236.20	232.00	-3	7,172	-0.04%
2018/05/02	2	231.50	5	233.80	232.00	-3	7,288	-0.04%
2018/04/27	3	221.17	3	219.33	222.50	0	7,569	0.00%
2018/04/26	38	230.88	25	229.16	218.00	13	7,697	0.17%
2018/04/25	45	231.08	18.9	231.45	231.00	26.1	7,572	0.34%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	23	286.04	10	282.55	282.50	13	7,457	0.17%
2018/04/20	18	303.11	16	302.41	297.50	2	7,500	0.03%
2018/04/19	8	309.81	9	310.67	312.00	-1	7,684	-0.01%
2018/04/18	16	305.22	31	306.44	306.00	-15	7,953	-0.19%
2018/04/17	32	322.77	16	312.97	311.50	16	7,957	0.20%
2018/04/16	14	327.79	25.2	329.27	331.00	-11.2	8,085	-0.14%
2018/04/13	7	319.86	14.1	320.67	318.50	-7.1	8,134	-0.09%
2018/04/12	13	311.85	4	312.75	309.50	9	8,079	0.11%
2018/04/11	9	309.56	1	308.50	306.50	8	8,184	0.10%
2018/04/10	4	309.00	6	308.17	306.00	-2	8,247	-0.02%
2018/04/09	3	308.17	2	308.00	305.50	1	8,381	0.01%
2018/04/03	8	308.44	5	309.40	308.00	3	8,408	0.04%
2018/04/02	26	315.84	6	312.42	310.50	20	8,435	0.24%
2018/03/31	1	314.50	3	315.67	314.50	-2	8,487	-0.02%
2018/03/30	4	316.00	2	319.25	314.00	2	8,593	0.02%
2018/03/29	9	311.39	10.3	313.02	313.00	-1.3	8,684	-0.01%
2018/03/28	22	312.82	29	311.67	308.00	-7	8,665	-0.08%
2018/03/27	10	313.00	23	312.20	313.00	-13	8,632	-0.15%
2018/03/26	8	301.38	16	302.53	302.00	-8	8,615	-0.09%
2018/03/23	24	295.90	5	296.20	295.00	19	8,722	0.22%
2018/03/22	16	311.62	12	312.13	305.00	4	8,841	0.05%
2018/03/21	11	316.59	9	317.56	315.00	2	8,986	0.02%
2018/03/20	7	308.36	18	308.81	315.00	-11	9,121	-0.12%
2018/03/19	4.1	316.15	19	316.63	311.00	-14.9	9,411	-0.16%
2018/03/16	18	317.97	9	316.33	315.00	9	9,524	0.09%
2018/03/15	23	316.76	24	318.15	321.50	-1	9,732	-0.01%
2018/03/14	16	313.93	24	315.25	309.50	-8	9,709	-0.08%
2018/03/13	30.1	310.31	30	313.82	315.50	0.1	9,762	0.00%
2018/03/12	16	285.31	38.1	293.18	297.00	-22.1	9,644	-0.23%
2018/03/09	6	273.25	4.1	276.17	270.00	2	9,732	0.02%
2018/03/08	13	273.19	16	273.00	272.50	-3	9,865	-0.03%
2018/03/07	8	263.19	4	264.75	265.00	4	9,809	0.04%
2018/03/06	1	263.00	3	263.17	264.50	-2	9,941	-0.02%
2018/03/05	2	257.00	0	0.00	250.50	2	10,400	0.02%
2018/03/02	20	264.55	15	263.10	260.50	5	10,514	0.05%
2018/03/01	3	268.00	5.5	269.41	270.00	-2.5	10,555	-0.02%
2018/02/27	13	271.85	14	270.39	268.50	-1	10,655	-0.01%
2018/02/26	5	265.30	12	266.54	268.00	-7	10,686	-0.07%
2018/02/23	46	259.98	64.3	261.83	262.50	-18.3	10,717	-0.17%
2018/02/22	10	257.65	6	259.33	256.50	4	10,835	0.04%
2018/02/21	23	258.48	11	254.50	256.00	12	10,886	0.11%
2018/02/12	15	246.97	13	247.77	243.00	2	10,927	0.02%
2018/02/09	44	241.16	56	236.16	249.50	-12	11,078	-0.11%
2018/02/08	13.1	237.31	8	238.63	238.00	5.1	11,004	0.05%
2018/02/07	29	250.09	44	247.76	242.50	-15	10,967	-0.14%
2018/02/06	76	236.26	89	238.16	235.00	-13	10,913	-0.12%
2018/02/05	9	255.28	13	255.65	256.50	-4	10,879	-0.04%
2018/02/02	19	263.29	17	263.21	263.00	2	10,909	0.02%
2018/02/01	30	259.68	27	258.50	258.50	3	10,886	0.03%
2018/01/31	25	252.22	34.3	257.49	261.00	-9.3	10,866	-0.09%
2018/01/30	21	258.86	29	257.09	252.00	-8	10,866	-0.07%
2018/01/29	5	244.40	18	245.97	252.00	-13	10,798	-0.12%
2018/01/26	17	240.68	15	241.23	239.50	2	10,843	0.02%
2018/01/25	32.6	247.27	24	243.33	240.00	8.6	10,798	0.08%
2018/01/24	44	248.56	12	249.71	249.50	32	10,780	0.30%
2018/01/23	45.1	260.63	34	261.21	255.00	11.1	10,753	0.10%
2018/01/22	38	265.61	53	258.32	269.50	-15	10,826	-0.14%
2018/01/19	23.3	266.56	51	259.82	259.50	-27.7	10,818	-0.26%
2018/01/18	6	274.08	5	274.20	272.50	1	10,773	0.01%
2018/01/17	15	269.63	36	269.44	269.00	-21	10,754	-0.20%
2018/01/16	70	270.94	33.2	268.89	269.00	36.8	10,768	0.34%
2018/01/15	56	254.38	39.1	259.23	265.00	16.9	10,666	0.16%
2018/01/12	81.2	260.89	41	259.43	252.50	40.2	10,467	0.38%
2018/01/11	11	269.64	9	270.61	269.00	2	10,245	0.02%
2018/01/10	48	272.35	19	273.42	270.00	29	10,133	0.29%
2018/01/09	24	286.35	14	290.46	280.00	10	10,013	0.10%
2018/01/08	11	300.09	6	299.92	299.00	5	9,879	0.05%
2018/01/05	11.1	310.07	16.1	312.89	303.00	-5	9,898	-0.05%
2018/01/04	24	304.56	18.1	304.81	303.50	5.9	9,955	0.06%
2018/01/03	10	299.75	19	300.26	304.00	-9	9,950	-0.09%
2018/01/02	12	279.13	10	278.45	283.00	2	9,872	0.02%