穩懋 (3105)-永豐金-信義券商分點個股進出

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
112.5
漲跌
▲2.5
漲幅
+2.27%
成交量
1,860張
產業
上櫃半導體類股
1796人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	112.50	1	110.50	110.00	0	2,336	0.00%
2024/12/11	0	0.00	1	115.50	115.50	-1	2,309	-0.04%
2024/12/09	1	114.00	0	0.00	113.50	1	2,321	0.04%
2024/12/05	2	115.25	1	115.00	114.50	1	2,317	0.04%
2024/12/03	3	117.83	1	117.50	119.00	2	2,343	0.09%
2024/12/02	0	0.00	2.5	117.80	117.50	-2.5	2,353	-0.11%
2024/11/29	1	115.50	0	0.00	115.50	1	2,456	0.04%
2024/11/28	1	116.50	1	116.00	115.50	0	2,517	0.00%
2024/11/22	0	0.00	1	119.50	118.50	-1	2,610	-0.04%
2024/11/21	1	121.50	0	0.00	118.50	1	2,642	0.04%
2024/11/18	0	0.00	1	116.00	117.00	-1	2,669	-0.04%
2024/11/14	1	117.00	0	0.00	116.00	1	2,710	0.04%
2024/11/13	6	119.92	5	120.50	119.00	1	2,716	0.04%
2024/11/08	1	119.50	1	119.00	116.50	0	2,771	0.00%
2024/11/07	0	0.00	2	119.25	119.00	-2	2,794	-0.07%
2024/11/06	1	116.00	0	0.00	115.50	1	2,786	0.04%
2024/11/05	1	116.00	0	0.00	115.00	1	2,833	0.04%
2024/11/04	1	115.50	0	0.00	115.50	1	2,899	0.03%
2024/10/28	0	125.00	0	0.00	125.00	0	3,498	0.00%
2024/10/22	1	131.50	2	132.25	132.50	-1	3,929	-0.03%
2024/10/21	1	130.00	0	0.00	132.50	1	4,069	0.02%
2024/10/16	0	0.00	5	130.50	130.00	-5	4,391	-0.11%
2024/10/15	0	0.00	4	133.50	134.00	-4	4,407	-0.09%
2024/10/11	0	0.00	1	129.50	129.00	-1	4,506	-0.02%
2024/10/09	0.1	130.47	0	0.00	128.50	0.1	4,578	0.00%
2024/10/08	2	130.00	0	0.00	129.00	2	4,668	0.04%
2024/10/07	1	132.50	2	133.00	134.50	-1	4,723	-0.02%
2024/10/04	1	133.50	0	0.00	132.50	1	4,802	0.02%
2024/10/01	4	140.50	0	140.00	135.00	4	4,987	0.08%
2024/09/30	0	0.00	2	136.50	136.50	-2	5,010	-0.04%
2024/09/26	0	0.00	1	137.50	136.50	-1	5,158	-0.02%
2024/09/25	1	138.50	0	0.00	138.00	1	5,516	0.02%
2024/09/24	0	0.00	0	138.50	137.50	0	5,953	0.00%
2024/09/23	0	0.00	2	137.00	136.00	-2	5,958	-0.03%
2024/09/20	1	134.51	0	0.00	134.00	1	5,967	0.02%
2024/09/19	1	131.50	3	135.51	138.00	-2	5,966	-0.03%
2024/09/16	1	131.50	0	0.00	131.50	1	6,101	0.02%
2024/09/10	1	125.00	0	0.00	124.00	1	6,607	0.02%
2024/09/05	0	129.50	0	0.00	129.00	0	7,044	0.00%
2024/09/04	0.2	130.72	1	131.00	129.50	-0.8	7,042	-0.01%
2024/09/02	3	144.50	1	144.48	140.50	2	6,989	0.03%
2024/08/30	0	139.50	1	140.00	137.00	-1	6,891	-0.01%
2024/08/29	2	138.00	0	0.00	139.00	2	6,856	0.03%
2024/08/26	0	0.00	1	131.50	132.00	-1	6,782	-0.01%
2024/08/23	0	134.00	1	134.50	134.50	-1	6,761	-0.01%
2024/08/22	0	0.00	2	134.75	134.00	-2	6,753	-0.03%
2024/08/21	1	134.50	0	0.00	132.50	1	6,731	0.01%
2024/08/20	1	134.00	0	0.00	134.00	1	6,707	0.01%
2024/08/19	0.1	134.00	0	0.00	133.50	0.1	6,709	0.00%
2024/08/16	0	0.00	1	134.00	133.00	-1	6,717	-0.01%
2024/08/14	1	131.00	0	0.00	131.00	1	6,678	0.01%
2024/08/12	0.1	127.00	1	125.50	126.50	-0.9	6,634	-0.01%
2024/08/09	2	122.75	0	0.00	122.50	2	6,618	0.03%
2024/08/07	0.1	123.50	1	124.00	124.00	-1	6,559	-0.01%
2024/08/06	0	121.50	0	0.00	118.50	0	6,507	0.00%
2024/08/05	3.3	117.71	0	0.00	117.50	3.3	6,415	0.05%
2024/08/02	1.2	134.04	1	133.50	130.00	0.2	6,246	0.00%
2024/08/01	2	138.25	4	138.13	138.50	-2	6,134	-0.03%
2024/07/31	6.5	135.88	2.1	137.47	135.00	4.4	6,055	0.07%
2024/07/30	5.8	143.07	0	0.00	149.00	5.8	5,710	0.10%
2024/07/29	0.2	150.00	8	149.94	148.50	-7.8	5,541	-0.14%
2024/07/26	1.4	154.36	10	154.00	153.00	-8.6	5,425	-0.16%
2024/07/22	2	159.00	0	0.00	156.00	2	5,320	0.04%
2024/07/19	6.2	170.10	1	168.00	166.00	5.2	5,192	0.10%
2024/07/17	10	180.35	6	178.83	181.00	4	5,017	0.08%
2024/07/16	1	173.50	3	174.83	173.00	-2	4,861	-0.04%
2024/07/15	2	171.50	0	0.00	171.00	2	4,882	0.04%
2024/07/12	1	173.00	0.1	173.95	173.00	0.9	4,849	0.02%
2024/07/11	6	180.25	2	180.75	180.00	4	4,750	0.08%
2024/07/10	1	179.50	3	180.67	180.00	-2	4,716	-0.04%
2024/07/09	1	178.00	0	0.00	177.00	1	4,640	0.02%
2024/07/08	1	180.00	6	177.00	178.50	-5	4,571	-0.11%
2024/07/05	0	0.00	3.5	180.57	180.50	-3.5	4,527	-0.08%
2024/07/04	2	176.50	6.1	173.60	173.50	-4.1	4,383	-0.09%
2024/07/03	5	174.50	6	176.25	174.50	-1	4,313	-0.02%
2024/07/02	13	174.69	7.2	174.85	171.00	5.8	4,283	0.14%
2024/07/01	3.8	177.51	14	179.68	175.00	-10.2	4,183	-0.24%
2024/06/28	8.1	171.41	7	174.00	174.50	1.1	3,820	0.03%
2024/06/27	1	159.50	2.2	157.35	159.50	-1.2	3,347	-0.04%
2024/06/25	6	155.00	1	157.50	158.00	5	3,273	0.15%
2024/06/24	1	161.00	9	161.33	158.00	-8	3,229	-0.25%
2024/06/21	2.1	161.09	4	163.25	163.50	-2	3,171	-0.06%
2024/06/20	9.1	159.01	1	160.50	160.50	8.1	3,047	0.26%
2024/06/19	3.3	160.58	0	0.00	155.50	3.3	2,951	0.11%
2024/06/18	6	155.92	0	0.00	154.00	6	2,779	0.22%
2024/06/17	1	152.00	1	155.00	155.00	0	2,740	0.00%
2024/06/14	4	153.38	1	152.00	153.50	3	2,673	0.11%
2024/06/13	12	151.96	6	151.92	153.00	6	2,494	0.24%
2024/06/12	0	0.00	1	140.50	139.50	-1	2,296	-0.04%
2024/06/11	1	139.00	0	0.00	137.00	1	2,310	0.04%
2024/06/07	1	138.50	0	0.00	137.50	1	2,361	0.04%
2024/06/06	1	138.50	0	0.00	138.00	1	2,393	0.04%
2024/05/29	0	0.00	1	145.00	144.50	-1	2,685	-0.04%
2024/05/28	0	0.00	3	144.33	143.50	-3	2,703	-0.11%
2024/05/27	0	0.00	2	142.00	141.50	-2	2,709	-0.07%
2024/05/24	0	0.00	1	139.00	140.00	-1	2,745	-0.04%
2024/05/23	1	140.50	0	0.00	140.50	1	2,773	0.04%
2024/05/22	0	0.00	2	143.00	142.50	-2	2,810	-0.07%
2024/05/16	2	142.25	0	0.00	143.00	2	3,074	0.07%
2024/05/10	1	140.00	0	0.00	140.00	1	3,254	0.03%
2024/05/09	1	141.00	1	140.00	140.00	0	3,253	0.00%
2024/04/30	10	147.00	0	0.00	146.00	10	3,387	0.30%
2024/04/29	0	0.00	0	145.00	145.00	0	3,355	0.00%
2024/04/22	0	0.00	1	138.00	137.00	-1	3,364	-0.03%
2024/04/19	0.2	138.75	0	0.00	140.00	0.2	3,365	0.01%
2024/04/16	0	0.00	2	143.00	143.00	-2	3,304	-0.06%
2024/04/15	1	147.50	0	0.00	147.00	1	3,283	0.03%
2024/04/12	0	0.00	1.1	151.64	150.50	-1.1	3,307	-0.03%
2024/04/10	3	153.00	1	153.50	153.50	2	3,328	0.06%
2024/04/01	0.1	149.00	3	148.33	148.00	-2.9	3,291	-0.09%
2024/03/28	0	0.00	4	147.00	145.50	-4	3,312	-0.12%
2024/03/27	1	147.50	1	147.00	147.00	0	3,315	0.00%
2024/03/25	0	0.00	0.5	155.00	153.50	-0.5	3,337	-0.01%
2024/03/21	0	0.00	0.1	153.50	154.50	-0.1	3,496	0.00%
2024/03/20	0.1	154.00	0	0.00	153.00	0.1	3,576	0.00%
2024/03/19	0.1	149.50	1	156.50	157.00	-0.9	3,580	-0.03%
2024/03/13	0.1	148.50	0	0.00	147.50	0.1	3,524	0.00%
2024/03/12	0	0.00	1	153.00	153.00	-1	3,528	-0.03%
2024/03/11	0	0.00	9	156.50	153.00	-9	3,532	-0.25%
2024/03/08	0	0.00	10	156.25	153.00	-10	3,645	-0.27%
2024/03/07	25.2	156.09	11	155.95	156.50	14.2	3,738	0.38%
2024/03/01	10	156.00	11	154.82	155.50	-1	3,952	-0.03%
2024/02/23	0	0.00	1	159.00	158.00	-1	4,751	-0.02%
2024/02/22	1.2	161.29	0	0.00	162.50	1.2	4,741	0.03%
2024/02/21	0	0.00	1	161.00	161.00	-1	4,732	-0.02%
2024/02/20	2	162.50	1	159.50	161.00	1	4,712	0.02%
2024/02/19	1	161.00	0	0.00	160.50	1	4,675	0.02%
2024/02/16	2	157.00	2	157.50	157.50	0	4,620	0.00%
2024/02/15	1	160.50	1	157.00	156.00	0	4,683	0.00%
2024/02/05	1	159.00	0	0.00	159.50	1	4,758	0.02%
2024/02/02	3	156.50	3	157.33	158.50	0	4,806	0.00%
2024/01/30	1	156.00	0	0.00	156.00	1	4,966	0.02%
2024/01/26	0	0.00	1	152.50	154.50	-1	5,231	-0.02%
2024/01/10	0	0.00	1	149.00	148.00	-1	6,775	-0.01%
2024/01/04	1	145.00	0	0.00	146.00	1	6,933	0.01%
2024/01/03	2	150.25	0.1	152.00	148.00	2	6,875	0.03%
2024/01/02	1	156.50	0	0.00	156.00	1	6,836	0.01%
2023/12/29	1	158.50	0	0.00	159.00	1	6,862	0.01%
2023/12/28	1	158.00	0	0.00	157.50	1	6,899	0.01%
2023/12/26	1	158.50	0	0.00	158.50	1	6,974	0.01%
2023/12/25	1.3	156.80	0	0.00	157.50	1.3	7,028	0.02%
2023/12/22	1	154.50	0	0.00	154.50	1	7,032	0.01%
2023/12/21	3	151.50	0	0.00	152.00	3	7,027	0.04%
2023/12/19	5	154.70	1	159.00	153.50	4	6,969	0.06%
2023/12/18	4.1	163.64	0	0.00	161.50	4.1	6,880	0.06%
2023/12/14	0	0.00	0	169.00	169.00	0	6,756	0.00%
2023/12/08	0	0.00	0.2	168.50	167.50	-0.2	6,802	0.00%
2023/12/07	0	0.00	1	166.00	166.00	-1	6,782	-0.01%
2023/12/06	0	0.00	0	171.00	170.00	0	6,750	0.00%
2023/12/05	0	0.00	4	167.04	171.50	-4	6,759	-0.06%
2023/12/04	1	169.50	0	0.00	169.50	1	6,704	0.01%
2023/12/01	2	167.50	0	0.00	167.50	2	6,587	0.03%
2023/11/30	52	172.01	52	170.03	172.00	0	6,610	0.00%
2023/11/28	1	158.50	3	163.33	163.50	-2	6,526	-0.03%
2023/11/27	7.1	160.15	2	157.50	157.00	5.1	6,965	0.07%
2023/11/24	2	166.03	183	157.78	167.00	-181	6,829	-2.65%	大賣/鉅額交易
2023/11/22	195	151.21	35	151.16	151.50	160	6,247	2.56%	大買/鉅額交易
2023/11/21	3	152.50	2	151.50	153.00	1	6,253	0.02%
2023/11/20	35	153.86	0	0.00	152.00	35	6,277	0.56%
2023/11/14	0	0.00	1	152.00	154.00	-1	6,304	-0.02%
2023/11/13	3	155.50	0	0.00	152.00	3	6,369	0.05%
2023/11/10	3	155.33	0	0.00	156.50	3	6,263	0.05%
2023/11/07	0.3	154.50	5	153.40	153.00	-4.7	6,276	-0.07%
2023/11/06	0.2	154.00	1	154.50	155.00	-0.8	6,175	-0.01%
2023/11/03	0	0.00	2	153.00	150.50	-2	6,090	-0.03%
2023/11/02	0	0.00	9	145.67	149.50	-9	5,899	-0.15%
2023/11/01	1	148.00	0	0.00	147.00	1	5,764	0.02%
2023/10/31	26	144.15	20	147.18	145.00	6	5,542	0.11%
2023/10/30	0	0.00	2	140.00	140.00	-2	4,808	-0.04%
2023/10/27	0	0.00	1	127.50	127.50	-1	4,977	-0.02%
2023/10/26	2	122.25	0	125.00	121.00	2	4,942	0.04%
2023/10/25	2	127.75	0	0.00	127.50	2	4,950	0.04%
2023/10/24	4	126.00	4	127.00	127.00	0	4,970	0.00%
2023/10/20	9	126.22	3	126.50	126.50	6	5,102	0.12%
2023/10/19	3	132.00	0	0.00	130.50	3	5,160	0.06%
2023/10/18	0	0.00	0	136.00	134.00	0	5,171	0.00%
2023/10/17	0	139.50	0	0.00	139.00	0	5,267	0.00%
2023/10/16	0.1	140.00	2	138.50	138.00	-1.9	5,362	-0.03%
2023/10/11	0	134.50	0	0.00	133.00	0	5,376	0.00%
2023/10/06	2	137.00	2	134.50	134.50	0	5,465	0.00%
2023/10/05	1	135.00	0	0.00	135.00	1	5,470	0.02%
2023/10/04	1	133.50	1	134.00	134.50	0	5,497	0.00%
2023/10/03	1	134.50	0	0.00	132.50	1	5,507	0.02%
2023/09/26	1	132.00	0	0.00	132.00	1	5,774	0.02%
2023/09/25	0	136.00	0	136.50	135.50	0	5,790	0.00%
2023/09/19	3	141.00	3	140.00	140.00	0	5,830	0.00%
2023/09/18	0.1	146.50	6	144.92	144.00	-6	5,842	-0.10%
2023/09/14	0	0.00	1	142.00	142.50	-1	5,779	-0.02%
2023/09/13	1.9	139.26	11	138.00	139.00	-9.1	5,784	-0.16%
2023/09/12	11	139.41	0	0.00	139.50	11	5,816	0.19%
2023/09/11	0.2	140.00	0	0.00	137.50	0.2	5,875	0.00%
2023/09/08	3	140.50	20	138.73	138.00	-17	5,914	-0.29%
2023/09/07	7.1	144.01	7	143.00	143.00	0.1	5,929	0.00%
2023/09/06	17	143.15	17	143.50	143.50	0	5,936	0.00%
2023/09/05	0	143.00	5	144.00	143.00	-5	5,980	-0.08%
2023/09/04	4	142.13	2	142.75	144.00	2	6,023	0.03%
2023/09/01	2.1	143.00	1.1	143.86	140.50	1	6,125	0.02%
2023/08/30	0	135.50	0	0.00	134.00	0	5,511	0.00%
2023/08/29	17	131.00	0	0.00	131.00	17	5,456	0.31%
2023/08/25	0	127.07	0	0.00	128.00	0	5,428	0.00%
2023/08/24	1	128.00	0	0.00	129.50	1	5,412	0.02%
2023/08/21	0	0.00	2	128.50	129.00	-2	5,350	-0.04%
2023/08/18	0	0.00	2	132.75	132.00	-2	5,331	-0.04%
2023/08/17	1	129.50	0	0.00	130.00	1	5,344	0.02%
2023/08/16	0.1	135.00	0	0.00	135.50	0.1	5,261	0.00%
2023/08/15	0.6	136.83	0	0.00	135.00	0.6	5,227	0.01%
2023/08/11	3	144.00	0	0.00	143.50	3	5,165	0.06%
2023/08/10	0	150.00	0	0.00	150.50	0	5,128	0.00%
2023/08/09	1	151.50	1	152.00	151.50	0	5,250	0.00%
2023/08/08	0.1	151.01	0	0.00	151.00	0.1	5,248	0.00%
2023/08/01	1.2	155.16	0	0.00	150.00	1.2	5,078	0.02%
2023/07/31	0	164.50	0	166.00	164.00	0	4,837	0.00%
2023/07/28	0.1	168.50	0	0.00	166.50	0.1	4,759	0.00%
2023/07/27	0	0.00	0	168.00	166.00	0	4,707	0.00%
2023/07/26	0	165.00	0	0.00	162.50	0	4,712	0.00%
2023/07/25	1	168.50	0	0.00	168.00	1	4,801	0.02%
2023/07/24	0	175.00	0	0.00	172.50	0	4,784	0.00%
2023/07/21	1	178.50	7	178.36	178.00	-6	4,743	-0.13%
2023/07/20	0	0.00	2	177.50	177.50	-2	4,731	-0.04%
2023/07/19	27	176.93	27	174.28	171.50	0	4,573	0.00%
2023/07/17	0.3	174.00	0	0.00	173.50	0.3	4,414	0.01%
2023/07/14	2	175.00	0.1	177.00	176.50	1.9	4,411	0.04%
2023/07/13	0	0.00	2	174.75	173.50	-2	4,409	-0.05%
2023/07/12	1	173.50	1	171.00	170.50	0	4,324	0.00%
2023/07/10	0	170.75	1	167.50	167.00	-1	4,272	-0.02%
2023/07/06	9.2	177.72	6.3	171.63	171.50	2.9	4,203	0.07%
2023/07/05	2	169.50	3	168.67	167.00	-1	4,044	-0.02%
2023/07/03	5	164.00	5	164.00	164.00	0	4,004	0.00%
2023/06/29	0	0.00	0.5	166.00	165.00	-0.5	4,089	-0.01%
2023/06/27	0.2	168.18	0	0.00	166.00	0.2	4,471	0.00%
2023/06/26	2	166.00	0	0.00	165.50	2	4,585	0.04%
2023/06/20	1	174.00	0	0.00	173.50	1	4,626	0.02%
2023/06/19	1	177.50	0	0.00	178.00	1	4,615	0.02%
2023/06/16	11	180.09	11	179.64	179.50	0	4,641	0.00%
2023/06/15	1	183.00	1	183.50	181.50	0	4,649	0.00%
2023/06/14	1	179.50	1	181.00	180.00	0	4,613	0.00%
2023/06/13	0	0.00	8	176.50	176.00	-8	4,556	-0.18%
2023/06/12	1	182.00	0	0.00	177.00	1	4,501	0.02%
2023/06/09	4	174.63	1	174.50	175.50	3	4,419	0.07%
2023/06/08	14	176.29	14	175.21	175.00	0	4,386	0.00%
2023/06/07	9	175.94	1	176.50	177.00	8	4,363	0.18%
2023/06/06	4	162.50	4	161.00	161.00	0	4,185	0.00%
2023/06/05	10	163.50	10	164.00	164.00	0	4,202	0.00%
2023/06/02	1	160.00	1	160.00	160.00	0	4,214	0.00%
2023/05/29	0	0.00	4	159.50	159.00	-4	4,334	-0.09%
2023/05/26	1	156.00	0	0.00	155.00	1	4,342	0.02%
2023/05/25	15	154.40	25	152.70	152.50	-10	4,347	-0.23%
2023/05/23	1	155.00	2	156.00	156.50	-1	4,415	-0.02%
2023/05/22	2	148.50	2	148.25	150.00	0	4,418	0.00%
2023/05/19	1	149.00	0	151.00	151.50	1	4,421	0.02%
2023/05/16	0	0.00	1.2	145.09	148.00	-1.2	4,586	-0.03%
2023/05/15	2	144.00	0	0.00	144.00	2	4,618	0.04%
2023/05/12	8	159.31	8	158.75	159.00	0	4,752	0.00%
2023/05/11	0.1	159.00	1	161.50	157.00	-0.9	4,784	-0.02%
2023/05/10	1	164.00	0	0.00	163.00	1	4,864	0.02%
2023/04/28	5	163.20	1	164.50	163.50	4	5,481	0.07%
2023/04/27	1	161.50	0	0.00	160.00	1	5,404	0.02%
2023/04/26	0	0.00	4	159.00	160.00	-4	5,480	-0.07%
2023/04/25	4	165.25	0	0.00	165.00	4	5,583	0.07%
2023/04/24	0	0.00	0	170.00	170.50	0	5,698	0.00%
2023/04/18	0.1	183.00	0	0.00	182.00	0.1	6,430	0.00%
2023/04/14	0	0.00	2	181.25	183.00	-2	6,413	-0.03%
2023/04/12	11	183.50	1.3	183.70	183.50	9.8	6,422	0.15%
2023/04/11	0	0.00	40	185.00	184.50	-40	6,426	-0.62%
2023/04/10	0	0.00	10	184.50	185.00	-10	6,388	-0.16%
2023/04/06	3	183.50	3	184.50	184.50	0	6,335	0.00%
2023/03/31	9	181.78	12	182.00	182.50	-3	6,287	-0.05%
2023/03/30	27	179.67	27	181.50	181.50	0	6,254	0.00%
2023/03/29	32	184.16	29	178.57	178.50	3	6,181	0.05%
2023/03/28	53.3	184.19	8	184.00	186.00	45.3	5,953	0.76%
2023/03/27	15	179.43	112	177.71	181.00	-97	5,780	-1.68%	大賣/
2023/03/24	100	179.50	1	178.00	179.50	99	5,711	1.73%
2023/03/20	2	173.50	0	0.00	171.00	2	5,601	0.04%
2023/03/17	1	166.00	0	0.00	168.00	1	5,550	0.02%
2023/03/13	0	0.00	1	164.50	165.00	-1	5,584	-0.02%
2023/03/10	1	167.00	0	0.00	164.50	1	5,589	0.02%
2023/03/08	0.1	175.00	0	0.00	176.50	0.1	5,521	0.00%
2023/03/03	11.1	168.49	0	0.00	167.00	11.1	5,445	0.20%
2023/03/01	0	0.00	11	164.27	166.50	-11	5,585	-0.20%
2023/02/17	0	0.00	4.2	173.98	173.00	-4.2	5,504	-0.08%
2023/02/16	4	172.38	0	0.00	171.00	4	5,525	0.07%
2023/02/15	1	173.50	2	175.00	173.00	-1	5,596	-0.02%
2023/02/14	0	0.00	1	170.50	170.50	-1	5,514	-0.02%
2023/02/10	16.1	162.58	11	164.95	171.00	5.1	5,535	0.09%
2023/02/09	7	172.86	7	172.50	172.50	0	5,319	0.00%
2023/02/08	9	173.78	8	175.50	175.50	1	5,338	0.02%
2023/02/07	1	172.00	1	173.99	173.00	0	5,296	0.00%
2023/02/06	1	179.00	1	176.00	176.00	0	5,253	0.00%
2023/02/01	2	186.00	2	191.50	191.50	0	5,543	0.00%
2023/01/30	0	0.00	1	195.00	194.00	-1	5,495	-0.02%
2023/01/17	1.1	179.80	1	177.50	180.00	0.1	5,448	0.00%
2023/01/16	3	171.50	3	173.50	179.00	0	5,451	0.00%
2023/01/13	1	175.00	0.1	171.50	170.50	0.9	5,386	0.02%
2023/01/12	0	0.00	5	180.00	183.50	-5	5,283	-0.09%
2023/01/10	1	173.50	1	175.00	176.00	0	5,045	0.00%
2023/01/09	0	0.00	2	170.50	170.50	-2	4,797	-0.04%
2023/01/06	1	149.00	2	151.00	155.00	-1	4,662	-0.02%
2023/01/03	1	143.00	1	138.50	143.00	0	4,716	0.00%
2022/12/30	1	136.50	0	0.00	136.50	1	4,778	0.02%
2022/12/23	1	137.00	1	138.00	138.00	0	5,193	0.00%
2022/12/20	3	146.00	0	0.00	137.00	3	5,293	0.06%
2022/12/16	0.1	147.50	0	0.00	146.00	0.1	5,386	0.00%
2022/12/14	0	0.00	0	152.50	154.00	0	5,419	0.00%
2022/12/13	5	151.00	0	0.00	148.50	5	5,411	0.09%
2022/12/12	0	147.50	0	0.00	150.50	0	5,371	0.00%
2022/12/09	0	150.67	0	0.00	149.50	0	5,376	0.00%
2022/12/07	0.1	154.00	0	0.00	151.50	0.1	5,378	0.00%
2022/12/02	0	0.00	1	163.00	164.50	-1	5,278	-0.02%
2022/12/01	1	164.00	1	160.50	162.50	0	5,249	0.00%
2022/11/24	7	162.00	6	160.92	162.50	1	5,463	0.02%
2022/11/16	0	0.00	2	154.50	156.00	-2	5,273	-0.04%
2022/11/14	2	152.25	5	148.40	152.00	-3	5,180	-0.06%
2022/11/11	8	146.06	7	151.64	146.50	1	5,134	0.02%
2022/11/10	0	0.00	0.1	140.50	142.00	-0.1	5,007	0.00%
2022/11/09	0	0.00	3	140.67	141.00	-3	4,990	-0.06%
2022/11/07	0	0.00	1	134.00	133.00	-1	4,884	-0.02%
2022/11/03	0	0.00	1	127.50	129.50	-1	4,785	-0.02%
2022/11/01	1	125.50	0	0.00	124.00	1	4,722	0.02%
2022/10/31	3	119.17	4	121.50	122.00	-1	4,630	-0.02%
2022/10/28	1	108.50	1	109.50	114.00	0	4,484	0.00%
2022/10/26	1	113.50	2	114.75	115.00	-1	4,321	-0.02%
2022/10/25	3	115.00	1	116.50	115.00	2	4,258	0.05%
2022/10/24	0	0.00	1	124.50	125.00	-1	4,231	-0.02%
2022/10/21	1	121.00	0	0.00	121.50	1	4,304	0.02%
2022/10/20	1	124.00	1	125.00	123.00	0	4,460	0.00%
2022/10/18	1	128.50	1	127.50	128.00	0	4,502	0.00%
2022/10/11	0	0.00	1	122.00	119.00	-1	4,282	-0.02%
2022/10/07	3	129.00	1	128.00	127.00	2	4,233	0.05%
2022/10/06	1.1	131.91	1	133.00	131.50	0.1	4,182	0.00%
2022/10/05	1	137.50	1	138.00	140.00	0	3,972	0.00%
2022/09/30	2	117.50	1	122.50	123.50	1	3,964	0.03%
2022/09/29	1	123.00	0	0.00	123.00	1	3,916	0.03%
2022/09/28	0	0.00	2	130.00	126.00	-2	3,929	-0.05%
2022/09/23	13	142.35	13	144.00	144.00	0	3,936	0.00%
2022/09/22	2	145.75	1	146.00	146.00	1	3,865	0.03%
2022/09/21	1	153.00	0	0.00	155.00	1	3,778	0.03%
2022/09/13	2	168.00	0	0.00	165.50	2	3,825	0.05%
2022/09/07	0	0.00	1	157.00	159.00	-1	3,887	-0.03%
2022/09/06	0	0.00	1.2	163.51	160.50	-1.2	3,885	-0.03%
2022/09/05	1	161.50	0	0.00	161.00	1	3,918	0.03%
2022/09/02	10	164.51	22	163.66	165.00	-12	3,940	-0.30%
2022/09/01	17	168.88	2	174.50	167.00	15	3,896	0.38%
2022/08/31	28	170.59	39	170.82	178.50	-11	3,774	-0.29%
2022/08/30	15	163.00	5	162.50	162.50	10	3,705	0.27%
2022/08/29	1	162.00	0	0.00	160.50	1	3,759	0.03%
2022/08/26	1	174.00	0	0.00	169.50	1	3,908	0.03%
2022/08/23	1	170.50	0	0.00	170.50	1	4,178	0.02%
2022/08/18	0	0.00	1	171.00	170.00	-1	4,416	-0.02%
2022/08/16	0	175.50	0	0.00	174.00	0	4,372	0.00%
2022/08/09	0	0.00	11	165.00	164.00	-11	4,338	-0.25%
2022/08/08	0	0.00	1.7	165.01	167.00	-1.7	4,333	-0.04%
2022/08/05	1	163.00	1	164.00	165.00	0	4,327	0.00%
2022/08/04	11	161.00	1	159.50	161.00	10	4,311	0.23%
2022/08/03	0	0.00	1	156.50	157.00	-1	4,263	-0.02%
2022/08/02	2	156.50	1	155.50	158.00	1	4,251	0.02%
2022/08/01	1	158.00	0	0.00	158.50	1	4,240	0.02%
2022/07/28	3	154.33	2	154.00	157.00	1	4,189	0.02%
2022/07/27	1	152.50	0	0.00	153.00	1	4,114	0.02%
2022/07/22	1	187.00	0	0.00	185.00	1	4,026	0.02%
2022/07/21	1	183.50	1	186.00	188.50	0	4,019	0.00%
2022/07/19	0	0.00	2	179.50	179.00	-2	3,951	-0.05%
2022/07/15	0	0.00	1	176.00	176.00	-1	3,980	-0.03%
2022/07/12	0	0.00	6	163.42	165.00	-6	3,903	-0.15%
2022/07/08	7	170.86	0	0.00	171.50	7	3,795	0.18%
2022/07/07	0	0.00	1	163.00	162.00	-1	3,757	-0.03%
2022/07/06	1	167.00	0	0.00	161.50	1	3,713	0.03%
2022/06/30	1	193.50	0	0.00	192.50	1	3,690	0.03%
2022/06/27	0	0.00	1	210.00	209.00	-1	3,814	-0.03%
2022/06/23	1	201.00	1	202.00	200.50	0	3,808	0.00%
2022/06/22	1	205.50	1	200.00	199.50	0	3,864	0.00%
2022/06/21	1	206.00	1	207.50	211.00	0	3,831	0.00%
2022/06/20	1	204.00	0	0.00	203.00	1	3,800	0.03%
2022/06/17	0	0.00	1	203.00	203.00	-1	3,753	-0.03%
2022/06/16	0	0.00	1	212.00	212.00	-1	3,709	-0.03%
2022/06/15	1	219.00	10	218.50	218.50	-9	3,710	-0.24%
2022/06/14	0	0.00	1	216.00	218.00	-1	3,700	-0.03%
2022/06/09	0	0.00	11	223.00	225.00	-11	3,603	-0.31%
2022/06/08	10	227.50	10	223.50	223.00	0	3,583	0.00%
2022/06/07	8	228.81	5	228.00	228.00	3	3,544	0.08%
2022/06/06	18.2	233.14	15	232.00	234.00	3.2	3,492	0.09%
2022/06/02	6	226.17	6	222.83	221.00	0	3,334	0.00%
2022/06/01	1	230.50	0	0.00	227.00	1	3,312	0.03%
2022/05/31	17	224.97	16	225.75	225.00	1	3,214	0.03%
2022/05/30	20	215.98	6	215.50	218.00	14	3,035	0.46%
2022/05/27	3	216.33	2.2	213.45	217.00	0.8	2,889	0.03%
2022/05/19	0	0.00	8	198.50	198.50	-8	2,822	-0.28%
2022/05/18	9	205.89	0	0.00	205.50	9	2,792	0.32%
2022/05/17	0.2	202.00	0	0.00	205.00	0.2	2,753	0.01%
2022/05/10	0	0.00	0.2	192.50	193.50	-0.2	2,910	-0.01%
2022/05/05	0	0.00	1	197.50	198.50	-1	2,864	-0.03%
2022/05/04	1	193.50	0	0.00	193.50	1	2,809	0.04%
2022/05/03	1	195.00	0	0.00	195.00	1	2,752	0.04%
2022/04/29	15	201.03	15	197.00	195.50	0	2,666	0.00%
2022/04/26	3	222.00	3	217.00	217.00	0	2,525	0.00%
2022/04/11	0.5	235.00	0.3	236.00	233.00	0.2	2,837	0.01%
2022/04/07	1	248.00	0	0.00	243.00	1	2,792	0.04%
2022/04/06	0	0.00	0.7	258.36	258.00	-0.7	2,719	-0.03%
2022/04/01	0	0.00	0	259.50	263.00	0	2,668	0.00%
2022/03/31	1	266.00	0	0.00	266.00	1	2,618	0.04%
2022/03/30	0	269.50	0	269.50	271.50	0	2,593	0.00%
2022/03/25	1	282.00	0	0.00	280.50	1	2,552	0.04%
2022/03/22	0	293.00	0	0.00	292.50	0	2,582	0.00%
2022/03/21	0	0.00	1	294.00	291.50	-1	2,668	-0.04%
2022/03/18	1	289.50	0	0.00	292.50	1	2,737	0.04%
2022/03/14	0	0.00	0	292.00	289.00	0	3,050	0.00%
2022/03/08	0.1	290.50	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	0	0.00	0	293.50	292.50	0	3,105	0.00%
2022/03/03	0.1	311.50	3	312.00	310.50	-2.9	3,325	-0.09%
2022/02/25	0.1	305.00	0	0.00	302.00	0.1	3,351	0.00%
2022/02/24	1	305.50	1	305.50	302.50	0	3,345	0.00%
2022/02/22	2	310.25	0	0.00	310.00	2	3,353	0.06%
2022/02/21	0	0.00	1	320.00	321.00	-1	3,347	-0.03%
2022/02/18	1	313.00	1	315.00	316.00	0	3,386	0.00%
2022/02/17	0	0.00	1	319.00	318.00	-1	3,428	-0.03%
2022/02/16	1.2	315.66	1	314.50	316.00	0.2	3,422	0.01%
2022/02/14	0	313.33	0	0.00	312.50	0	3,376	0.00%
2022/02/11	4	333.68	0	0.00	320.00	4	3,274	0.12%
2022/02/10	3	336.00	3	342.00	341.00	0	3,178	0.00%
2022/02/09	3	338.00	3	343.00	344.00	0	3,185	0.00%
2022/01/24	0	341.00	0	0.00	343.50	0	3,423	0.00%
2022/01/20	0	338.50	0	0.00	340.00	0	3,771	0.00%
2022/01/19	0	0.00	65	340.45	333.00	-65	3,853	-1.69%
2022/01/18	0.1	347.77	0	0.00	344.50	0.1	3,822	0.00%
2022/01/12	65	329.12	2	336.50	337.00	63	3,739	1.68%
2022/01/11	0	0.00	6	349.50	343.00	-6	3,665	-0.16%
2022/01/10	0	0.00	3	351.50	354.50	-3	3,617	-0.08%
2022/01/07	1.1	355.81	2	373.00	355.00	-1	3,593	-0.03%
2022/01/06	1	379.50	0	0.00	375.00	1	3,528	0.03%
2022/01/05	4	384.38	4.5	384.28	385.50	-0.5	3,486	-0.01%
2022/01/04	0.1	376.00	5	373.90	379.50	-4.9	3,406	-0.14%
2022/01/03	0	0.00	2	372.00	372.00	-2	3,396	-0.06%
2021/12/30	1	376.50	0	0.00	374.50	1	3,401	0.03%
2021/12/29	2	372.00	0	0.00	371.00	2	3,393	0.06%
2021/12/23	0.1	378.50	1	372.50	372.50	-0.9	3,422	-0.03%
2021/12/22	2	377.50	0	0.00	376.00	2	3,471	0.06%
2021/12/21	5	370.70	5	374.30	380.00	0	3,471	0.00%
2021/12/20	0	0.00	1	367.00	367.00	-1	3,446	-0.03%
2021/12/15	1	390.50	5	384.10	380.50	-4	3,368	-0.12%
2021/12/14	8.3	382.17	3	382.50	385.00	5.3	3,329	0.16%
2021/12/13	3	385.50	3.6	387.56	382.50	-0.6	3,263	-0.02%
2021/12/10	8	372.44	1.2	369.42	374.00	6.8	3,130	0.22%
2021/12/09	7	365.93	3	369.17	377.00	4	3,055	0.13%
2021/12/08	0	0.00	3	361.50	362.00	-3	2,991	-0.10%
2021/12/03	0	0.00	1	356.50	355.50	-1	2,979	-0.03%
2021/12/02	1	347.00	2	352.25	352.00	-1	3,000	-0.03%
2021/12/01	0	358.00	0	0.00	358.00	0	3,036	0.00%
2021/11/30	5.1	364.90	2	369.00	362.50	3.1	3,072	0.10%
2021/11/29	3	364.50	1	368.00	364.50	2	3,017	0.07%
2021/11/26	0	0.00	3	342.00	340.50	-3	2,913	-0.10%
2021/11/25	1	360.00	0	0.00	351.00	1	2,917	0.03%
2021/11/24	0	0.00	1	358.00	356.00	-1	2,905	-0.03%
2021/11/22	1	353.00	0	0.00	356.00	1	2,874	0.03%
2021/11/19	0	0.00	1	356.00	351.50	-1	2,886	-0.03%
2021/11/18	1	350.50	0	0.00	352.50	1	2,902	0.03%
2021/11/16	3	359.00	1	357.00	357.50	2	2,909	0.07%
2021/11/15	1	352.00	0	0.00	352.00	1	2,900	0.03%
2021/11/11	0	0.00	1	349.50	348.00	-1	2,935	-0.03%
2021/11/09	0	0.00	4	350.63	349.00	-4	3,001	-0.13%
2021/11/08	4	352.25	0	0.00	347.00	4	3,013	0.13%
2021/11/05	0	0.00	1	348.50	356.00	-1	2,990	-0.03%
2021/11/04	2	350.25	2	350.50	354.00	0	2,994	0.00%
2021/11/03	0	0.00	1	356.50	358.00	-1	2,962	-0.03%
2021/11/02	0	0.00	7	350.14	346.50	-7	2,937	-0.24%
2021/11/01	2.1	357.41	0	0.00	358.50	2.1	2,913	0.07%
2021/10/29	0	0.00	3.5	352.99	357.50	-3.5	2,823	-0.12%
2021/10/28	1	326.00	1	329.00	325.00	0	2,515	0.00%
2021/10/27	3	323.17	3	324.00	329.00	0	2,537	0.00%
2021/10/26	1	306.50	1	309.00	305.00	0	2,596	0.00%
2021/10/22	0	0.00	1	305.50	305.00	-1	2,734	-0.04%
2021/10/19	1	300.00	0	0.00	300.00	1	2,846	0.04%
2021/10/18	1.1	302.27	0	0.00	300.00	1.1	2,874	0.04%
2021/10/15	0	0.00	1	305.50	304.00	-1	2,889	-0.03%
2021/10/14	1	300.00	0	0.00	298.50	1	2,925	0.03%
2021/10/08	1	309.00	0	0.00	305.50	1	3,053	0.03%
2021/10/07	0	0.00	1	311.00	311.50	-1	3,154	-0.03%
2021/10/06	1	303.00	1	300.50	301.00	0	3,220	0.00%
2021/10/05	0	0.00	1	299.50	299.50	-1	3,278	-0.03%
2021/10/04	0	0.00	2	296.00	297.00	-2	3,320	-0.06%
2021/09/29	1	301.55	0	0.00	301.50	1	3,393	0.03%
2021/09/28	2	314.75	0	0.00	314.50	2	3,384	0.06%
2021/09/27	2	327.00	1	327.50	323.50	1	3,394	0.03%
2021/09/24	3	321.17	2	320.50	319.50	1	3,409	0.03%
2021/09/23	0	322.00	0	0.00	319.50	0	3,487	0.00%
2021/09/22	0	320.00	0	0.00	319.50	0	3,575	0.00%
2021/09/17	1	322.98	0	0.00	323.50	1	3,712	0.03%
2021/09/15	0	0.00	10	316.70	316.00	-10	3,745	-0.27%
2021/09/14	0	0.00	1	321.50	320.50	-1	3,785	-0.03%
2021/09/13	2	320.00	0	0.00	319.00	2	3,835	0.05%
2021/09/10	2	332.25	2	333.00	334.00	0	3,807	0.00%
2021/09/08	1	328.00	0	0.00	326.50	1	3,895	0.03%
2021/09/06	0	0.00	1	357.00	355.00	-1	3,984	-0.03%
2021/09/03	6	351.25	10	350.00	351.00	-4	4,103	-0.10%
2021/09/01	0	0.00	2	338.00	344.00	-2	4,272	-0.05%
2021/08/31	1	334.00	1	328.00	330.50	0	4,243	0.00%
2021/08/26	1	324.00	0	0.00	326.00	1	4,241	0.02%
2021/08/24	1.1	324.57	26	321.50	319.50	-24.9	4,280	-0.58%
2021/08/16	0.1	331.21	0.6	322.50	321.00	-0.5	4,328	-0.01%
2021/08/12	0	0.00	1	338.50	343.50	-1	4,419	-0.02%
2021/08/09	1	340.50	0	0.00	338.00	1	4,528	0.02%
2021/08/05	2	349.75	1	349.50	350.00	1	4,629	0.02%
2021/08/02	5	340.00	0	0.00	338.50	5	4,717	0.11%
2021/07/30	0.1	351.60	0	0.00	346.00	0.1	4,676	0.00%
2021/07/28	1	347.00	1	345.00	344.50	0	4,562	0.00%
2021/07/27	0	0.00	66	360.00	356.00	-66	4,648	-1.42%
2021/07/26	2	363.50	5	363.00	363.00	-3	4,752	-0.06%
2021/07/22	1	373.00	4	372.50	372.50	-3	4,756	-0.06%
2021/07/21	0	0.00	88	375.28	376.00	-88	4,725	-1.86%
2021/07/20	4	380.63	4	378.25	375.00	0	4,741	0.00%
2021/07/19	0	0.00	1	382.00	381.50	-1	4,715	-0.02%
2021/07/16	1	393.00	0	0.00	390.00	1	4,728	0.02%
2021/07/15	0	0.00	1	396.00	392.50	-1	4,731	-0.02%
2021/07/14	35	392.61	1	384.00	395.00	34	4,677	0.73%
2021/07/13	1	381.00	29	381.71	381.00	-28	4,599	-0.61%
2021/07/12	0	0.00	2	378.50	381.00	-2	4,558	-0.04%
2021/07/09	5	365.00	11	365.45	370.00	-6	4,501	-0.13%
2021/07/08	68	372.64	4	370.50	370.00	64	4,514	1.42%
2021/07/07	31.1	370.87	1.1	368.78	371.00	30	4,520	0.66%
2021/07/06	3	381.50	5	378.50	376.00	-2	4,489	-0.04%
2021/07/05	0	0.00	1	383.00	382.00	-1	4,512	-0.02%
2021/07/02	5	373.00	1	365.50	374.50	4	4,491	0.09%
2021/07/01	9	367.50	0	0.00	366.00	9	4,530	0.20%
2021/06/30	0	381.00	8	379.69	375.00	-8	4,535	-0.18%
2021/06/29	79	377.63	0	0.00	375.00	79	4,487	1.76%
2021/06/28	6	375.92	0	0.00	380.00	6	4,418	0.14%
2021/06/25	1	365.50	0	0.00	364.00	1	4,310	0.02%
2021/06/24	3	377.00	0	0.00	366.00	3	4,362	0.07%
2021/06/23	0	0.00	1	374.50	373.50	-1	4,387	-0.02%
2021/06/21	0	0.00	5	365.00	363.00	-5	4,326	-0.12%
2021/06/18	0	0.00	5	369.10	364.00	-5	4,329	-0.12%
2021/06/17	5	363.70	0	0.00	369.00	5	4,306	0.12%
2021/06/16	0	372.50	0	0.00	364.50	0	4,289	0.00%
2021/06/15	0	0.00	5	373.50	376.00	-5	4,251	-0.12%
2021/06/11	1	359.50	5.3	360.48	373.50	-4.3	4,181	-0.10%
2021/06/10	18.3	362.51	6	357.25	358.00	12.3	4,006	0.31%
2021/06/01	0	0.00	1	330.00	329.00	-1	4,099	-0.02%
2021/05/28	0	0.00	2	327.00	326.00	-2	4,201	-0.05%
2021/05/27	2	318.75	1	322.00	321.00	1	4,277	0.02%
2021/05/26	2	327.75	3	327.33	323.00	-1	4,298	-0.02%
2021/05/25	2	329.25	0	0.00	328.00	2	4,318	0.05%
2021/05/24	20	305.98	0	0.00	312.50	20	4,372	0.46%
2021/05/21	3.6	303.29	20	307.50	307.50	-16.4	4,449	-0.37%
2021/05/20	1.6	303.81	0	0.00	299.00	1.6	4,524	0.04%
2021/05/19	1	312.50	1	308.00	314.00	0	4,618	0.00%
2021/05/18	1	298.00	0	0.00	314.00	1	4,656	0.02%
2021/05/14	1.1	310.86	1	301.50	302.50	0.1	4,979	0.00%
2021/05/13	1	322.50	0	0.00	322.50	1	5,298	0.02%
2021/05/12	0	312.50	1	331.00	328.50	-1	5,329	-0.02%
2021/05/10	1	338.50	2	331.25	338.50	-1	5,285	-0.02%
2021/05/06	0.1	325.50	0	0.00	326.00	0.1	5,365	0.00%
2021/05/05	1.1	326.55	0	0.00	326.00	1.1	5,423	0.02%
2021/05/04	1	337.00	0	0.00	322.00	1	5,473	0.02%
2021/05/03	1	337.00	2	342.00	350.00	-1	5,365	-0.02%
2021/04/29	0	0.00	1	373.00	366.50	-1	5,312	-0.02%
2021/04/28	0	0.00	2	366.50	365.00	-2	5,387	-0.04%
2021/04/23	0	371.50	0	0.00	372.00	0	5,735	0.00%
2021/04/22	0	0.00	2	370.50	367.50	-2	5,873	-0.03%
2021/04/21	0.1	375.50	0	0.00	371.50	0.1	6,144	0.00%
2021/04/16	0	0.00	1	382.50	383.00	-1	6,764	-0.01%
2021/04/15	0	0.00	0.1	377.00	376.50	-0.1	6,849	0.00%
2021/04/14	1	368.00	10.1	369.26	369.50	-9.1	7,039	-0.13%
2021/04/13	1	378.50	0	0.00	375.50	1	7,131	0.01%
2021/04/09	2	384.50	0	381.50	379.00	2	7,375	0.03%
2021/04/08	1	386.50	0	0.00	385.50	1	7,377	0.01%
2021/04/06	0	0.00	2	391.50	390.00	-2	7,314	-0.03%
2021/04/01	0	0.00	1	391.00	389.50	-1	7,298	-0.01%
2021/03/29	2	394.00	0	0.00	390.50	2	7,230	0.03%
2021/03/26	3	397.00	0	0.00	397.00	3	7,177	0.04%
2021/03/22	1	384.00	0	0.00	384.00	1	7,134	0.01%
2021/03/18	1	387.00	1	387.50	384.50	0	7,251	0.00%
2021/03/17	3	390.17	0	0.00	389.50	3	7,331	0.04%
2021/03/16	3	390.00	1	388.50	389.50	2	7,354	0.03%
2021/03/15	3	392.50	0	0.00	392.00	3	7,417	0.04%
2021/03/12	1	397.50	0	0.00	393.50	1	7,427	0.01%
2021/03/11	0	0.00	1	386.50	386.50	-1	7,369	-0.01%
2021/03/10	1	383.00	0	0.00	381.00	1	7,382	0.01%
2021/03/08	0	0.00	3	377.00	380.00	-3	7,506	-0.04%
2021/03/05	6	369.58	6	372.00	371.00	0	7,430	0.00%
2021/03/04	0	0.00	0.3	367.00	369.00	-0.3	7,423	0.00%
2021/03/03	0	0.00	7	369.29	380.50	-7	7,351	-0.10%
2021/03/02	6	376.25	0	0.00	371.50	6	7,307	0.08%
2021/02/24	3.1	408.52	0	0.00	400.50	3.1	7,278	0.04%
2021/02/23	1.1	413.86	1	407.00	406.50	0.1	7,217	0.00%
2021/02/19	1	389.00	11.4	388.34	398.00	-10.4	7,124	-0.15%
2021/02/18	3	380.00	0	0.00	381.00	3	7,100	0.04%
2021/02/17	8.2	378.21	2	380.00	379.50	6.2	7,226	0.09%
2021/02/05	1.1	373.48	5	380.20	370.50	-4	7,066	-0.06%
2021/02/04	13.1	388.73	15	390.53	388.00	-1.9	6,827	-0.03%
2021/02/03	5	427.30	25	425.20	425.50	-20	6,458	-0.31%
2021/02/02	7	434.14	13	428.65	434.50	-6	6,391	-0.09%
2021/02/01	10	419.00	2	419.75	420.50	8	6,381	0.13%
2021/01/29	1	420.00	7	420.79	414.00	-6	6,363	-0.09%
2021/01/28	1.1	420.45	3	419.50	418.00	-1.9	6,359	-0.03%
2021/01/27	0	0.00	4	436.13	435.00	-4	6,321	-0.06%
2021/01/26	8.2	438.37	3	455.00	435.00	5.2	6,263	0.08%
2021/01/25	9	456.67	13	457.81	451.00	-4	6,183	-0.06%
2021/01/22	4	458.38	1	458.00	457.50	3	6,156	0.05%
2021/01/21	1	455.00	1	461.00	458.00	0	6,176	0.00%
2021/01/20	38	452.30	12	445.67	446.00	26	6,149	0.42%
2021/01/19	5	431.80	5	434.10	445.00	0	5,938	0.00%
2021/01/18	8	422.75	1	423.50	424.50	7	5,865	0.12%
2021/01/15	3.5	426.44	6	428.83	419.50	-2.5	5,817	-0.04%
2021/01/14	9	434.11	10.5	433.60	424.00	-1.5	5,717	-0.03%
2021/01/13	5	402.00	27	400.98	423.50	-22	5,467	-0.40%
2021/01/12	28	385.59	3	385.00	385.00	25	5,281	0.47%
2021/01/11	7	391.43	103.5	398.72	394.00	-96.5	5,196	-1.86%	大賣/
2021/01/08	4	357.50	4	356.00	363.00	0	4,960	0.00%
2021/01/06	3	374.50	1	370.50	371.00	2	4,831	0.04%
2021/01/05	1	366.50	1	369.50	369.00	0	4,874	0.00%
2021/01/04	5	369.40	5	371.90	364.50	0	5,050	0.00%
2020/12/29	0	0.00	2	346.50	345.50	-2	4,815	-0.04%
2020/12/28	0	0.00	1	343.50	344.50	-1	4,809	-0.02%
2020/12/25	0.4	346.50	0	0.00	344.00	0.4	4,793	0.01%
2020/12/22	2	344.50	0	0.00	342.50	2	4,845	0.04%
2020/12/17	1	342.00	0	0.00	341.50	1	4,892	0.02%
2020/12/16	0	0.00	1	343.00	346.00	-1	4,918	-0.02%
2020/12/15	0	0.00	3	338.50	340.50	-3	4,891	-0.06%
2020/12/14	6	347.08	28	345.63	337.50	-22	4,897	-0.45%
2020/12/11	26	338.88	2	340.50	339.00	24	4,832	0.50%
2020/12/10	0	0.00	1	351.00	350.00	-1	4,778	-0.02%
2020/12/09	2	350.00	1	353.50	358.00	1	4,798	0.02%
2020/12/08	0	0.00	4	342.00	345.00	-4	4,774	-0.08%
2020/12/07	0	0.00	1.3	342.61	340.00	-1.3	4,827	-0.03%
2020/12/03	1	345.50	7	349.36	350.00	-6	4,756	-0.13%
2020/12/02	10	349.40	3	347.17	347.00	7	4,735	0.15%
2020/12/01	1	336.00	5	332.50	336.50	-4	4,650	-0.09%
2020/11/30	2	336.50	15	335.50	335.00	-13	4,699	-0.28%
2020/11/27	8	333.00	0	0.00	333.00	8	4,671	0.17%
2020/11/26	0	0.00	17	332.47	331.50	-17	4,699	-0.36%
2020/11/25	13	332.27	1	335.50	329.00	12	4,728	0.25%
2020/11/24	2	331.75	224	332.78	337.00	-222	4,750	-4.67%	大賣/鉅額交易
2020/11/23	8	345.50	16	345.69	334.50	-8	4,819	-0.17%
2020/11/20	10	336.50	31	336.35	338.00	-21	4,863	-0.43%
2020/11/19	10	336.50	21	335.12	336.00	-11	4,921	-0.22%
2020/11/18	153	333.61	2	334.00	334.50	151	4,929	3.06%	大買/鉅額交易
2020/11/17	122	336.64	19	331.00	327.00	103	4,936	2.09%	大買/鉅額交易
2020/11/16	33	332.33	6	330.92	332.00	27	5,054	0.53%
2020/11/12	4	316.00	0	0.00	314.00	4	5,113	0.08%
2020/11/10	1	316.00	0	0.00	315.00	1	5,088	0.02%
2020/11/09	0	0.00	1	324.00	321.00	-1	5,127	-0.02%
2020/11/06	0	0.00	1.1	315.91	314.00	-1.1	5,152	-0.02%
2020/11/05	0	0.00	3	311.67	316.00	-3	5,164	-0.06%
2020/11/04	0	0.00	5	304.20	310.00	-5	5,164	-0.10%
2020/11/03	0	0.00	5	306.00	306.00	-5	5,201	-0.10%
2020/11/02	7	303.71	5	302.50	302.50	2	5,250	0.04%
2020/10/29	10	310.35	16	309.25	309.50	-6	5,309	-0.11%
2020/10/28	10	317.75	1	319.50	319.50	9	5,415	0.17%
2020/10/27	4	313.63	4	312.88	314.50	0	5,412	0.00%
2020/10/26	3	314.00	30	315.83	310.50	-27	5,480	-0.49%
2020/10/23	30	312.00	0	0.00	312.00	30	5,715	0.52%
2020/10/22	2	308.75	4	312.63	310.00	-2	5,896	-0.03%
2020/10/21	0	0.00	2	317.00	314.50	-2	5,982	-0.03%
2020/10/20	6	316.75	2	317.50	315.50	4	6,028	0.07%
2020/10/16	2	311.75	0	0.00	309.00	2	5,999	0.03%
2020/10/15	0	0.00	1	316.50	313.50	-1	6,078	-0.02%
2020/10/14	0	0.00	51	318.48	314.50	-51	6,227	-0.82%
2020/10/13	30	313.37	3	310.33	317.50	27	6,344	0.43%
2020/10/12	33	308.32	15	304.67	310.00	18	6,226	0.29%
2020/10/08	1	289.00	1	291.00	289.50	0	6,091	0.00%
2020/09/29	0	0.00	2	287.75	288.50	-2	6,728	-0.03%
2020/09/28	1	285.50	0	0.00	284.00	1	6,934	0.01%
2020/09/25	2	284.00	4	276.75	278.00	-2	7,068	-0.03%
2020/09/24	2	288.25	0	0.00	287.00	2	7,096	0.03%
2020/09/23	2	296.50	0	0.00	297.50	2	7,090	0.03%
2020/09/22	1	295.50	0	0.00	292.50	1	7,152	0.01%
2020/09/21	2	305.50	1	306.00	299.00	1	7,186	0.01%
2020/09/17	0	0.00	1	301.50	299.50	-1	7,280	-0.01%
2020/09/16	0	0.00	2	303.00	303.00	-2	7,335	-0.03%
2020/09/14	0	0.00	1	298.00	297.00	-1	7,570	-0.01%
2020/09/11	7	291.64	2	294.50	295.00	5	7,641	0.07%
2020/09/10	3	292.67	1	295.00	289.50	2	7,673	0.03%
2020/09/07	2	287.25	1	288.00	285.50	1	8,049	0.01%
2020/09/04	0	0.00	2	291.00	292.00	-2	8,172	-0.02%
2020/09/02	0	0.00	3	290.50	291.00	-3	8,352	-0.04%
2020/09/01	1	288.00	17	287.47	288.50	-16	8,549	-0.19%
2020/08/31	1	291.50	1	288.50	286.00	0	8,586	0.00%
2020/08/28	8	291.63	30	289.60	291.00	-22	8,624	-0.26%
2020/08/27	3	293.33	7	293.86	296.00	-4	8,689	-0.05%
2020/08/26	53	287.07	24	284.77	290.50	29	8,739	0.33%
2020/08/25	17	276.32	2	277.50	280.00	15	8,704	0.17%
2020/08/24	8	270.19	7	270.64	275.00	1	8,806	0.01%
2020/08/21	1	262.50	0	0.00	266.00	1	8,783	0.01%
2020/08/20	1	268.00	0	0.00	260.00	1	8,803	0.01%
2020/08/18	5	289.20	1	280.50	284.50	4	8,670	0.05%
2020/08/17	3	300.50	1	300.00	300.50	2	8,682	0.02%
2020/08/14	0	0.00	1	301.00	303.00	-1	8,791	-0.01%
2020/08/13	0	0.00	2	301.00	299.50	-2	8,922	-0.02%
2020/08/12	1	298.00	0	0.00	303.00	1	9,009	0.01%
2020/08/10	1	302.00	1	298.00	298.00	0	9,239	0.00%
2020/08/07	0	0.00	2.6	304.26	303.50	-2.6	9,257	-0.03%
2020/08/06	4	304.13	1	308.00	302.50	3	9,324	0.03%
2020/08/05	1	304.50	2	304.00	304.50	-1	9,388	-0.01%
2020/08/04	2	305.00	3	304.83	302.00	-1	9,594	-0.01%
2020/08/03	4	301.88	2	299.50	299.00	2	9,723	0.02%
2020/07/31	4	317.63	12	314.83	317.00	-8	9,641	-0.08%
2020/07/30	15	323.43	13	323.81	322.00	2	9,631	0.02%
2020/07/29	6	324.75	8	324.50	318.50	-2	9,633	-0.02%
2020/07/28	20	336.53	9	349.11	334.00	11	9,465	0.12%
2020/07/27	6	339.00	2	337.25	339.00	4	9,463	0.04%
2020/07/24	1	322.00	1	330.00	321.00	0	9,566	0.00%
2020/07/23	2	322.25	0	0.00	326.00	2	9,641	0.02%
2020/07/21	0	0.00	2	327.50	330.50	-2	9,809	-0.02%
2020/07/20	4	319.88	19	329.84	317.50	-15	9,774	-0.15%
2020/07/17	18	331.81	9	329.11	331.00	9	9,753	0.09%
2020/07/16	3	318.33	7	317.50	315.00	-4	9,581	-0.04%
2020/07/15	4	314.38	1	326.50	311.50	3	9,571	0.03%
2020/07/14	0	0.00	2	319.75	321.50	-2	9,645	-0.02%
2020/07/13	3	318.00	1	316.50	319.00	2	9,632	0.02%
2020/07/10	6	316.08	0	0.00	311.50	6	9,654	0.06%
2020/07/09	2	329.00	2	331.50	326.00	0	9,583	0.00%
2020/07/08	1	318.50	7	311.00	326.00	-6	9,438	-0.06%
2020/07/07	5	307.80	15	311.53	306.00	-10	9,258	-0.11%
2020/07/06	1	305.00	5	300.20	306.00	-4	9,098	-0.04%
2020/07/03	2	296.25	0	0.00	293.00	2	9,016	0.02%
2020/07/02	2	292.25	1	293.50	292.00	1	9,058	0.01%
2020/07/01	4	294.63	0	0.00	292.50	4	9,165	0.04%
2020/06/30	0	0.00	1	298.00	299.00	-1	9,209	-0.01%
2020/06/29	1	291.00	2	296.50	291.00	-1	9,242	-0.01%
2020/06/24	4	297.38	1	296.00	295.00	3	9,271	0.03%
2020/06/23	1	300.00	4	306.50	299.00	-3	9,363	-0.03%
2020/06/22	15	307.50	16	303.22	305.00	-1	9,378	-0.01%
2020/06/19	15	297.50	93	297.60	297.00	-78	9,436	-0.83%
2020/06/18	12	294.04	47	296.56	291.50	-35	9,362	-0.37%
2020/06/17	51	295.06	44	294.50	293.50	7	9,370	0.07%
2020/06/16	124	294.11	16	293.00	296.50	108	9,445	1.14%	大買/鉅額交易
2020/06/15	1	293.00	4	296.00	283.00	-3	9,512	-0.03%
2020/06/12	0	0.00	31	286.10	289.00	-31	9,518	-0.33%
2020/06/11	16	289.72	80	291.41	288.50	-64	9,579	-0.67%
2020/06/10	23	291.28	10	290.40	294.50	13	9,617	0.14%
2020/06/09	83	284.48	3	282.00	282.00	80	9,584	0.83%
2020/06/08	3	283.83	5	287.40	282.00	-2	9,739	-0.02%
2020/06/05	4	280.00	0	0.00	278.00	4	9,588	0.04%
2020/06/04	1	276.00	2	275.25	278.00	-1	9,615	-0.01%
2020/06/03	1	275.50	0	0.00	277.00	1	9,657	0.01%
2020/06/02	0	0.00	6	270.17	272.50	-6	9,590	-0.06%
2020/06/01	2	262.25	3	263.83	264.00	-1	9,515	-0.01%
2020/05/29	0	0.00	3	255.17	257.00	-3	9,450	-0.03%
2020/05/28	0	0.00	4	245.88	247.00	-4	9,314	-0.04%
2020/05/27	2	247.50	1	249.00	247.00	1	9,339	0.01%
2020/05/26	1	245.00	1	252.00	244.00	0	9,312	0.00%
2020/05/25	2	250.00	2	249.50	250.00	0	9,277	0.00%
2020/05/22	5	242.10	1	247.00	239.50	4	9,252	0.04%
2020/05/21	0	0.00	1	251.00	251.00	-1	9,151	-0.01%
2020/05/20	1	245.00	2	245.50	246.00	-1	9,136	-0.01%
2020/05/19	4	251.25	0	0.00	252.00	4	9,144	0.04%
2020/05/18	7	253.50	3	251.00	248.00	4	9,138	0.04%
2020/05/15	2	270.75	2	268.75	268.50	0	9,067	0.00%
2020/05/14	3	268.17	10	269.00	267.00	-7	9,246	-0.08%
2020/05/13	3	270.50	7	271.86	272.50	-4	9,401	-0.04%
2020/05/12	0	0.00	1	274.00	274.50	-1	9,597	-0.01%
2020/05/11	4	289.25	0	0.00	282.50	4	9,749	0.04%
2020/05/08	1	276.50	23	278.37	281.50	-22	9,658	-0.23%
2020/05/07	26	270.40	3	271.67	272.50	23	9,485	0.24%
2020/05/06	1	264.00	0	0.00	262.50	1	9,424	0.01%
2020/05/05	1	263.00	0	0.00	262.50	1	9,461	0.01%
2020/05/04	0	0.00	2	261.50	264.00	-2	9,599	-0.02%
2020/04/30	8	269.00	4	267.88	269.00	4	9,591	0.04%
2020/04/29	0	0.00	5	252.30	261.50	-5	9,507	-0.05%
2020/04/28	2	246.75	0	0.00	247.00	2	9,371	0.02%
2020/04/27	6	250.25	1	250.00	251.50	5	9,332	0.05%
2020/04/23	96	261.61	0	0.00	260.00	96	9,121	1.05%
2020/04/22	4	258.50	57	257.36	259.00	-53	9,150	-0.58%
2020/04/21	0	0.00	41	266.73	265.50	-41	9,047	-0.45%
2020/04/20	1	269.00	0	0.00	274.00	1	9,040	0.01%
2020/04/17	5	277.80	9	279.72	274.00	-4	9,030	-0.04%
2020/04/16	1	267.00	1	267.50	270.00	0	8,957	0.00%
2020/04/15	0	0.00	1	273.00	272.00	-1	8,998	-0.01%
2020/04/14	1	268.50	1	273.00	273.00	0	9,145	0.00%
2020/04/13	3	263.67	4	264.25	263.00	-1	9,200	-0.01%
2020/04/10	2	270.50	1	270.50	268.50	1	9,301	0.01%
2020/04/09	2	269.50	0	0.00	269.00	2	9,423	0.02%
2020/04/08	1	276.50	0	0.00	275.00	1	9,461	0.01%
2020/04/07	7	281.50	6	282.25	278.00	1	9,453	0.01%
2020/04/06	4	271.88	2	268.00	278.00	2	9,400	0.02%
2020/04/01	2	261.25	2	263.75	262.00	0	9,386	0.00%
2020/03/31	3	264.00	5	263.40	263.50	-2	9,358	-0.02%
2020/03/26	12	254.33	2	255.25	256.00	10	9,139	0.11%
2020/03/25	3	255.33	11	255.50	256.50	-8	9,217	-0.09%
2020/03/24	4	235.25	2	238.25	242.50	2	9,130	0.02%
2020/03/23	1	216.00	11	210.00	222.50	-10	9,079	-0.11%
2020/03/20	185	214.93	3	206.67	215.00	182	9,071	2.01%	大買/鉅額交易
2020/03/19	9	203.39	36	197.50	195.50	-27	8,953	-0.30%
2020/03/18	4	222.38	5	222.30	217.00	-1	8,882	-0.01%
2020/03/17	54	223.04	54	225.48	219.00	0	8,936	0.00%
2020/03/16	4	248.63	1	251.50	236.00	3	8,824	0.03%
2020/03/13	51	238.03	57	227.45	249.50	-6	8,770	-0.07%
2020/03/12	54	238.38	3	239.17	238.00	51	8,578	0.59%
2020/03/11	1	266.00	140	268.27	264.00	-139	8,451	-1.64%	大賣/鉅額交易
2020/03/10	62	271.06	0	0.00	273.50	62	8,562	0.72%
2020/03/09	29	280.16	0	0.00	274.50	29	8,710	0.33%
2020/03/06	10	288.00	27	286.00	288.50	-17	8,735	-0.19%
2020/03/05	0	0.00	20	287.45	290.00	-20	8,898	-0.22%
2020/03/04	0	0.00	21	279.60	279.50	-21	8,940	-0.23%
2020/03/02	1	265.00	0	0.00	272.50	1	8,958	0.01%
2020/02/27	2	274.75	34	275.87	273.50	-32	8,954	-0.36%
2020/02/26	0	0.00	20	284.00	284.00	-20	8,910	-0.22%
2020/02/25	3	286.67	2	286.25	286.50	1	8,915	0.01%
2020/02/24	1	278.00	8	278.19	285.50	-7	8,919	-0.08%
2020/02/21	1	283.00	0	0.00	283.00	1	8,925	0.01%
2020/02/20	5	288.00	3	287.67	289.50	2	8,875	0.02%
2020/02/19	0	0.00	3	283.00	280.50	-3	8,745	-0.03%
2020/02/18	15	283.03	10	284.50	280.00	5	8,692	0.06%
2020/02/17	9	294.06	2	291.00	291.00	7	8,523	0.08%
2020/02/14	2	310.00	13	307.62	307.00	-11	8,304	-0.13%
2020/02/13	3	318.00	3	322.33	315.50	0	8,115	0.00%
2020/02/12	18	309.14	13	315.04	316.00	5	7,839	0.06%
2020/02/11	6	298.67	4	300.13	302.00	2	7,658	0.03%
2020/02/10	2	288.00	3	289.00	290.50	-1	7,652	-0.01%
2020/02/07	2	294.75	1	297.00	293.50	1	7,716	0.01%
2020/02/06	17	296.00	18	292.08	295.00	-1	7,813	-0.01%
2020/02/05	0	0.00	3	291.33	292.50	-3	7,736	-0.04%
2020/02/04	0	0.00	7	277.07	275.00	-7	7,620	-0.09%
2020/02/03	1	271.00	0	0.00	270.50	1	7,671	0.01%
2020/01/31	1	276.50	0	0.00	282.00	1	7,660	0.01%
2020/01/30	2	273.75	1	276.50	275.50	1	7,732	0.01%
2020/01/20	3	285.67	0	0.00	286.00	3	7,977	0.04%
2020/01/16	3	282.00	3	284.00	284.50	0	8,130	0.00%
2020/01/15	2	290.00	2	293.50	288.00	0	8,123	0.00%
2020/01/14	2	289.00	3	288.67	288.00	-1	8,121	-0.01%
2020/01/13	2	284.75	3	285.50	285.00	-1	8,103	-0.01%
2020/01/10	1	279.00	4	284.50	286.50	-3	8,123	-0.04%
2020/01/09	1	281.50	2	281.50	284.50	-1	8,179	-0.01%
2020/01/08	10	278.50	9	276.61	275.00	1	8,426	0.01%
2020/01/07	1	288.00	9	287.06	288.00	-8	8,359	-0.10%
2020/01/06	9	289.17	1	285.00	285.00	8	8,408	0.10%
2020/01/03	9	300.94	0	0.00	295.00	9	8,387	0.11%
2020/01/02	5	301.90	5	301.50	305.00	0	8,316	0.00%
2019/12/31	2	294.25	25	294.50	294.00	-23	8,276	-0.28%
2019/12/30	6	298.67	5	299.60	297.50	1	8,278	0.01%
2019/12/27	12	305.00	8	298.50	298.50	4	8,317	0.05%
2019/12/26	30	300.90	29	295.53	300.00	1	8,232	0.01%
2019/12/25	17	293.32	5	296.00	295.00	12	8,188	0.15%
2019/12/24	15	293.50	3	293.33	293.50	12	8,252	0.15%
2019/12/23	1	286.00	1	287.00	288.00	0	8,281	0.00%
2019/12/20	2	284.25	4	290.63	283.00	-2	8,319	-0.02%
2019/12/19	6	294.08	1	293.50	291.50	5	8,349	0.06%
2019/12/18	2	297.50	2	300.00	301.00	0	8,266	0.00%
2019/12/17	7	302.43	2	301.00	300.50	5	8,325	0.06%
2019/12/16	3	296.17	3	297.67	295.50	0	8,315	0.00%
2019/12/13	3	293.83	5	294.00	296.00	-2	8,740	-0.02%
2019/12/12	5	296.10	4	297.63	298.00	1	8,808	0.01%
2019/12/11	6	287.42	4	286.00	286.00	2	8,621	0.02%
2019/12/10	9	286.50	8	285.00	285.00	1	8,648	0.01%
2019/12/09	2	293.50	2	294.50	294.50	0	8,555	0.00%
2019/12/06	2	293.00	3	290.00	290.00	-1	8,608	-0.01%
2019/12/05	1	291.50	5	288.80	292.00	-4	8,593	-0.05%
2019/12/04	13	283.77	9	282.22	282.00	4	8,496	0.05%
2019/12/03	1	299.00	1	292.00	291.00	0	8,496	0.00%
2019/12/02	7	296.64	7	294.14	298.00	0	8,433	0.00%
2019/11/29	60	299.95	5	301.00	302.50	55	8,333	0.66%
2019/11/28	4	311.13	3	306.00	306.00	1	8,233	0.01%
2019/11/27	5	314.10	5	315.10	315.00	0	8,196	0.00%
2019/11/26	1	312.50	8	312.50	311.50	-7	8,258	-0.08%
2019/11/25	6	307.67	5	306.80	306.50	1	8,364	0.01%
2019/11/22	7	309.93	0	0.00	305.50	7	8,450	0.08%
2019/11/21	3	311.00	3	312.50	314.50	0	8,476	0.00%
2019/11/20	1	314.00	1	308.50	308.50	0	8,492	0.00%
2019/11/19	4	316.50	5	319.60	325.00	-1	8,573	-0.01%
2019/11/18	0	0.00	1	324.00	324.00	-1	8,600	-0.01%
2019/11/15	2	323.00	0	0.00	321.00	2	8,751	0.02%
2019/11/14	4	315.50	8	317.50	318.00	-4	8,767	-0.05%
2019/11/12	6	308.50	10	308.70	310.00	-4	8,971	-0.04%
2019/11/11	8	305.13	7	303.43	305.00	1	9,139	0.01%
2019/11/08	7	308.86	5	312.40	312.50	2	9,242	0.02%
2019/11/07	6	317.92	9	316.06	307.00	-3	9,307	-0.03%
2019/11/06	6	326.58	6	323.33	323.00	0	9,373	0.00%
2019/11/05	0	0.00	6	335.67	335.50	-6	9,407	-0.06%
2019/11/04	5	325.60	6	323.75	323.50	-1	9,536	-0.01%
2019/11/01	9	320.11	9	322.56	324.50	0	9,647	0.00%
2019/10/31	11	326.86	6	318.00	318.00	5	9,814	0.05%
2019/10/30	4	324.88	4	328.38	333.00	0	9,822	0.00%
2019/10/29	3	333.50	7	333.64	330.00	-4	9,969	-0.04%
2019/10/28	31	334.61	27	338.02	343.50	4	10,054	0.04%
2019/10/25	3	317.50	2	315.00	315.00	1	9,834	0.01%
2019/10/24	4	313.38	5	314.70	320.00	-1	9,891	-0.01%
2019/10/23	3	309.67	5	312.10	313.00	-2	9,982	-0.02%
2019/10/22	3	306.00	0	0.00	305.50	3	10,155	0.03%
2019/10/21	3	305.33	2	302.50	302.50	1	10,384	0.01%
2019/10/18	5	311.00	0	0.00	307.00	5	10,715	0.05%
2019/10/17	3	309.67	105	310.02	314.50	-102	10,907	-0.94%	大賣/鉅額交易
2019/10/16	105	309.84	5	308.60	306.00	100	10,850	0.92%	大買/
2019/10/15	5	299.40	5	298.40	299.00	0	10,647	0.00%
2019/10/14	3	294.00	1	293.50	294.00	2	10,584	0.02%
2019/10/09	3	286.83	6	291.75	284.50	-3	10,522	-0.03%
2019/10/08	4	290.13	3	290.00	285.00	1	10,511	0.01%
2019/10/07	4	284.50	4	287.00	290.50	0	10,610	0.00%
2019/10/04	6	286.17	6	287.00	284.00	0	10,666	0.00%
2019/10/03	12	282.67	21	285.24	287.00	-9	10,718	-0.08%
2019/10/01	6	279.67	4	279.00	279.00	2	10,883	0.02%
2019/09/27	7	279.29	6	277.92	278.50	1	11,085	0.01%
2019/09/26	6	285.00	7	288.21	284.00	-1	11,160	-0.01%
2019/09/25	1	285.00	24	283.02	289.00	-23	11,294	-0.20%
2019/09/24	15	293.13	6	297.25	285.00	9	11,350	0.08%
2019/09/23	0	0.00	2	292.50	292.50	-2	11,256	-0.02%
2019/09/20	3	288.83	2.5	292.91	291.50	0.5	11,284	0.00%
2019/09/19	6	290.67	4	290.75	289.50	2	11,245	0.02%
2019/09/18	24	292.73	5	289.10	290.50	19	11,228	0.17%
2019/09/17	1	272.50	10	272.55	274.00	-9	10,850	-0.08%
2019/09/16	3	261.83	3	262.83	264.00	0	10,820	0.00%
2019/09/12	4	266.63	4	266.38	265.50	0	10,913	0.00%
2019/09/11	1	259.50	3	262.33	265.00	-2	11,178	-0.02%
2019/09/10	2	258.00	3	257.50	257.50	-1	11,418	-0.01%
2019/09/09	5	266.70	3	267.50	264.50	2	11,531	0.02%
2019/09/06	8	269.50	5	268.40	266.00	3	11,785	0.03%
2019/09/05	14	272.93	14	274.00	269.00	0	11,818	0.00%
2019/09/04	7	266.43	6	267.08	269.50	1	11,793	0.01%
2019/09/03	4	264.50	4	266.13	262.00	0	11,966	0.00%
2019/09/02	13	258.31	19	259.92	262.00	-6	12,073	-0.05%
2019/08/30	11	262.18	9	260.56	260.50	2	12,209	0.02%
2019/08/29	1	255.50	1	258.50	259.00	0	12,400	0.00%
2019/08/28	15	256.60	13	253.65	253.00	2	12,711	0.02%
2019/08/27	9	265.28	8	260.19	259.00	1	12,796	0.01%
2019/08/26	8	261.56	8	263.25	264.50	0	12,990	0.00%
2019/08/23	5	264.10	9	264.83	269.00	-4	13,110	-0.03%
2019/08/22	10	272.15	1	268.00	266.00	9	13,276	0.07%
2019/08/21	0	0.00	5	269.70	274.50	-5	13,266	-0.04%
2019/08/20	8	273.88	4	276.50	268.50	4	13,378	0.03%
2019/08/19	0	0.00	2	269.25	270.00	-2	13,476	-0.01%
2019/08/16	4	262.00	9	263.50	262.50	-5	13,655	-0.04%
2019/08/15	9	259.56	5	259.70	259.50	4	14,022	0.03%
2019/08/14	8	268.63	17	270.32	265.50	-9	14,290	-0.06%
2019/08/13	11	266.50	13	261.38	260.50	-2	14,414	-0.01%
2019/08/12	14	270.57	3	265.50	265.50	11	14,829	0.07%
2019/08/08	7	265.57	5	269.00	274.00	2	14,978	0.01%
2019/08/07	9	266.39	9	264.33	262.00	0	14,928	0.00%
2019/08/06	3	244.00	2	247.75	263.50	1	14,924	0.01%
2019/08/05	1	250.50	1	253.00	250.00	0	14,769	0.00%
2019/08/02	13	257.42	11	255.32	251.00	2	14,735	0.01%
2019/08/01	1	268.50	0	0.00	268.00	1	14,604	0.01%
2019/07/31	12	266.83	13	267.15	268.00	-1	14,598	-0.01%
2019/07/30	20	265.38	15	264.23	272.00	5	14,394	0.03%
2019/07/29	2	270.25	2	268.50	266.00	0	14,304	0.00%
2019/07/26	11	268.77	14	271.50	275.00	-3	14,248	-0.02%
2019/07/25	6	273.17	0	0.00	272.50	6	14,173	0.04%
2019/07/24	0	0.00	8	271.19	276.00	-8	14,131	-0.06%
2019/07/23	8	262.50	4	262.00	262.50	4	14,172	0.03%
2019/07/22	3	238.83	11	252.32	260.00	-8	14,277	-0.06%
2019/07/19	4	234.88	4	236.25	236.50	0	13,962	0.00%
2019/07/17	4	223.88	6	226.25	227.00	-2	13,893	-0.01%
2019/07/16	23	224.83	31	223.37	224.00	-8	13,923	-0.06%
2019/07/15	7	220.14	4	223.50	221.50	3	14,157	0.02%
2019/07/12	9	222.17	0	0.00	220.00	9	14,556	0.06%
2019/07/11	3	226.33	3	226.50	223.50	0	14,620	0.00%
2019/07/08	4	213.50	4	216.00	218.00	0	14,503	0.00%
2019/07/05	9	219.06	7	216.64	216.50	2	14,567	0.01%
2019/07/04	2	220.50	4	222.25	221.00	-2	14,438	-0.01%
2019/07/03	1	213.00	0	0.00	217.00	1	14,300	0.01%
2019/07/02	6	215.17	5	216.10	218.00	1	14,320	0.01%
2019/07/01	0	0.00	2	211.50	213.00	-2	14,185	-0.01%
2019/06/28	4	202.50	3	201.33	199.00	1	14,232	0.01%
2019/06/27	5	199.40	4	201.38	197.00	1	14,323	0.01%
2019/06/26	4	199.75	2	202.50	195.50	2	14,513	0.01%
2019/06/25	5	199.00	22	199.00	198.50	-17	14,654	-0.12%
2019/06/24	9	196.22	8	197.25	198.50	1	14,845	0.01%
2019/06/21	14	200.82	67	201.71	197.00	-53	14,913	-0.36%
2019/06/20	16	200.13	22	200.52	200.50	-6	14,858	-0.04%
2019/06/19	69	197.38	70	196.90	200.00	-1	14,992	-0.01%
2019/06/18	47	185.24	45	185.27	187.50	2	14,709	0.01%
2019/06/17	41	178.01	34	178.59	183.50	7	14,636	0.05%
2019/06/14	57	182.09	22	183.00	176.50	35	14,765	0.24%
2019/06/13	42	187.51	21	186.36	188.50	21	14,969	0.14%
2019/06/12	32	186.22	43	187.12	187.00	-11	15,425	-0.07%
2019/06/11	209	186.22	23	185.61	187.00	186	15,519	1.20%	大買/鉅額交易
2019/06/10	30	179.17	41	180.20	180.50	-11	15,322	-0.07%
2019/06/06	18	171.56	8	172.38	169.50	10	15,190	0.07%
2019/06/05	9	181.89	3	181.83	175.50	6	15,103	0.04%
2019/06/04	15	178.63	15	180.47	178.00	0	15,102	0.00%
2019/06/03	2	170.00	4	172.00	176.00	-2	14,898	-0.01%
2019/05/31	8	172.13	7	168.43	174.50	1	14,748	0.01%
2019/05/30	5	164.60	3	164.83	164.50	2	14,567	0.01%
2019/05/29	16	155.19	9	158.06	163.50	7	14,555	0.05%
2019/05/28	7	158.79	8	160.69	159.00	-1	14,412	-0.01%
2019/05/27	10	160.15	73	159.97	157.50	-63	14,533	-0.43%
2019/05/24	11	164.95	124	162.86	160.50	-113	14,667	-0.77%	大賣/鉅額交易
2019/05/23	6	159.17	10	161.70	167.00	-4	14,503	-0.03%
2019/05/22	8	168.25	4	170.50	163.50	4	14,386	0.03%
2019/05/21	3	159.00	2	157.75	160.00	1	14,157	0.01%
2019/05/20	37	161.54	0	0.00	168.50	37	14,024	0.26%
2019/05/17	77	175.73	12	170.25	165.00	65	13,853	0.47%
2019/05/16	13	190.35	11	195.68	181.00	2	13,720	0.01%
2019/05/15	11	195.64	59	199.43	200.50	-48	13,730	-0.35%
2019/05/14	29	186.34	18	189.83	194.00	11	13,889	0.08%
2019/05/13	16	199.00	78	196.17	193.00	-62	14,082	-0.44%
2019/05/10	6	202.00	6	203.00	204.50	0	14,213	0.00%
2019/05/09	5	203.50	4	200.00	200.00	1	14,204	0.01%
2019/05/08	19	204.79	4	205.50	206.00	15	14,171	0.11%
2019/05/07	1	205.00	0	0.00	203.50	1	14,258	0.01%
2019/05/06	5	201.00	20	202.25	201.00	-15	14,669	-0.10%
2019/05/03	5	211.00	7	212.14	213.00	-2	14,718	-0.01%
2019/05/02	4	204.75	6	207.67	208.00	-2	14,752	-0.01%
2019/04/30	4	199.50	4	202.50	207.00	0	14,893	0.00%
2019/04/29	3	197.83	3	200.67	204.00	0	15,028	0.00%
2019/04/26	10	213.05	23	212.46	207.00	-13	14,775	-0.09%
2019/04/25	4	226.50	8	225.50	229.50	-4	14,433	-0.03%
2019/04/24	11	227.73	50	226.40	227.00	-39	14,532	-0.27%
2019/04/23	22	227.91	4	222.00	229.50	18	14,473	0.12%
2019/04/22	47	222.46	30	221.13	225.50	17	14,383	0.12%
2019/04/19	28	229.43	21	228.43	220.00	7	14,337	0.05%
2019/04/18	28	233.66	20	230.13	229.00	8	14,102	0.06%
2019/04/17	11	218.86	5	217.90	219.00	6	13,675	0.04%
2019/04/16	6	215.33	2	216.50	213.00	4	13,623	0.03%
2019/04/15	0	0.00	6	213.00	213.00	-6	13,594	-0.04%
2019/04/12	10	208.40	14	205.21	205.00	-4	13,628	-0.03%
2019/04/11	2	216.00	17	217.15	211.00	-15	13,675	-0.11%
2019/04/10	2	213.00	2	216.00	212.00	0	13,565	0.00%
2019/04/09	9	216.94	1	221.00	211.00	8	13,622	0.06%
2019/04/08	1	213.00	6	214.25	219.50	-5	13,591	-0.04%
2019/04/03	7	207.00	11	205.23	205.00	-4	13,535	-0.03%
2019/04/02	8	210.44	8	210.25	207.50	0	13,598	0.00%
2019/04/01	18	213.36	10	215.00	211.00	8	13,493	0.06%
2019/03/29	22	215.07	14	216.54	217.50	8	13,295	0.06%
2019/03/28	4	210.50	7	210.57	211.50	-3	13,237	-0.02%
2019/03/27	14	209.46	28	207.77	204.00	-14	13,144	-0.11%
2019/03/26	3	197.00	1	200.50	205.00	2	12,973	0.02%
2019/03/25	1	191.00	3	192.67	194.00	-2	13,026	-0.02%
2019/03/22	8	204.50	13	204.88	200.50	-5	13,000	-0.04%
2019/03/21	12	199.96	6	199.50	199.50	6	12,818	0.05%
2019/03/20	5	199.50	7	199.71	199.50	-2	12,832	-0.02%
2019/03/19	10	196.75	11	199.59	204.50	-1	12,748	-0.01%
2019/03/18	5	199.50	6	202.00	197.50	-1	12,509	-0.01%
2019/03/15	6	188.25	12	189.17	192.50	-6	12,094	-0.05%
2019/03/14	4	172.38	2	172.75	175.00	2	11,692	0.02%
2019/03/12	2	166.50	6	164.25	162.00	-4	11,693	-0.03%
2019/03/11	5	163.20	0	0.00	161.00	5	11,801	0.04%
2019/03/08	1	159.00	5	158.20	162.50	-4	12,010	-0.03%
2019/03/07	6	164.33	0	0.00	160.00	6	12,103	0.05%
2019/03/06	0	0.00	1	171.50	172.00	-1	12,101	-0.01%
2019/03/05	2	173.50	0	0.00	173.00	2	12,181	0.02%
2019/03/04	4	176.50	4	179.00	180.00	0	12,413	0.00%
2019/02/27	2	173.25	3	174.00	175.00	-1	12,395	-0.01%
2019/02/26	8	179.19	6	178.08	175.00	2	12,504	0.02%
2019/02/25	4	178.75	7	171.93	177.50	-3	12,357	-0.02%
2019/02/22	7	167.93	6	167.92	168.00	1	12,141	0.01%
2019/02/21	3	169.33	7	170.50	171.00	-4	12,142	-0.03%
2019/02/20	9	170.56	8	172.81	168.00	1	12,042	0.01%
2019/02/19	3	170.33	3	169.17	171.00	0	11,894	0.00%
2019/02/18	12	162.54	12	163.58	163.00	0	11,787	0.00%
2019/02/15	11	161.77	17	162.88	160.50	-6	11,927	-0.05%
2019/02/14	14	163.07	4	158.50	158.00	10	11,517	0.09%
2019/02/13	12	175.38	3	178.17	166.50	9	11,357	0.08%
2019/02/12	6	164.50	8	168.69	174.00	-2	11,184	-0.02%
2019/02/11	8	157.19	18	155.31	161.50	-10	11,073	-0.09%
2019/01/30	8	150.38	3	150.83	149.50	5	11,009	0.05%
2019/01/29	9	145.61	11	146.73	148.00	-2	11,194	-0.02%
2019/01/28	7	150.93	9	151.67	150.00	-2	11,379	-0.02%
2019/01/25	28	145.95	35	151.99	152.00	-7	11,487	-0.06%
2019/01/24	3	140.00	3	140.33	142.00	0	11,255	0.00%
2019/01/23	14	137.82	1	137.00	138.50	13	11,247	0.12%
2019/01/22	8	133.81	1	138.00	136.50	7	11,231	0.06%
2019/01/21	10	130.55	2	129.50	135.00	8	11,220	0.07%
2019/01/18	0	0.00	1	125.50	126.00	-1	11,252	-0.01%
2019/01/17	0	0.00	25	123.50	123.50	-25	11,384	-0.22%
2019/01/15	1	126.00	1	126.00	126.00	0	11,801	0.00%
2019/01/14	2	124.00	0	0.00	124.00	2	11,890	0.02%
2019/01/11	0	0.00	1	123.00	123.00	-1	12,077	-0.01%
2019/01/10	1	121.50	1	120.00	120.00	0	12,032	0.00%
2019/01/09	5	120.50	5	119.00	120.00	0	12,092	0.00%
2019/01/07	1	117.00	2	118.00	115.50	-1	12,366	-0.01%
2019/01/04	2	109.50	3	111.00	114.00	-1	12,554	-0.01%
2019/01/03	3	117.17	2.3	116.79	114.00	0.7	12,783	0.01%
2019/01/02	3	120.00	4	120.50	121.00	-1	12,917	-0.01%
2018/12/28	1	119.00	3	120.00	118.00	-2	12,977	-0.02%
2018/12/26	2	118.75	2	119.00	115.00	0	12,998	0.00%
2018/12/25	2	119.25	2	119.25	121.50	0	12,931	0.00%
2018/12/24	0	0.00	1	118.00	118.00	-1	12,826	-0.01%
2018/12/22	3	117.00	2	117.00	117.00	1	12,832	0.01%
2018/12/21	4	118.00	10	114.20	119.50	-6	12,907	-0.05%
2018/12/20	0	0.00	1	120.50	116.50	-1	12,820	-0.01%
2018/12/19	2	127.50	2	124.00	124.00	0	12,767	0.00%
2018/12/18	4	124.00	5	127.60	126.00	-1	12,794	-0.01%
2018/12/17	8	121.56	1	121.00	123.50	7	12,817	0.05%
2018/12/14	1	117.50	1	117.50	118.00	0	12,938	0.00%
2018/12/13	6	124.17	3	122.67	121.50	3	13,086	0.02%
2018/12/11	1	118.00	1	117.00	118.00	0	13,201	0.00%
2018/12/10	2	113.00	0	0.00	115.00	2	13,562	0.01%
2018/12/07	6	117.67	4	116.50	116.50	2	13,730	0.01%
2018/12/05	3	123.83	7	124.79	122.50	-4	13,691	-0.03%
2018/12/04	2	137.00	2	131.00	131.00	0	13,700	0.00%
2018/12/03	5	132.60	3	134.00	137.00	2	13,658	0.01%
2018/11/30	3	125.83	1	128.50	126.50	2	13,512	0.01%
2018/11/29	7	122.14	2	122.00	120.00	5	13,689	0.04%
2018/11/27	2	116.50	5	114.30	119.00	-3	13,506	-0.02%
2018/11/23	2	106.50	2	104.00	104.00	0	13,101	0.00%
2018/11/20	3	101.83	7	103.50	102.50	-4	12,779	-0.03%
2018/11/19	4	102.00	2	100.50	102.00	2	12,766	0.02%
2018/11/16	2	98.70	6	99.95	97.00	-4	12,801	-0.03%
2018/11/15	2	94.40	2	95.70	97.50	0	12,877	0.00%
2018/11/14	6	99.27	2	101.00	95.80	4	12,790	0.03%
2018/11/13	0	0.00	2	97.70	97.70	-2	12,579	-0.02%
2018/11/12	6	109.50	4	108.38	108.50	2	12,658	0.02%
2018/11/09	5	111.80	6	112.42	113.50	-1	12,623	-0.01%
2018/11/08	6	115.08	4	119.13	113.50	2	12,628	0.02%
2018/11/07	9	117.67	12	113.13	117.00	-3	12,431	-0.02%
2018/11/06	0	0.00	1	114.00	109.50	-1	12,296	-0.01%
2018/11/05	13	115.15	11	108.00	121.50	2	12,065	0.02%
2018/11/02	4	108.38	6	109.42	110.50	-2	11,790	-0.02%
2018/11/01	3	102.17	1	99.50	104.50	2	11,553	0.02%
2018/10/31	0	0.00	3	96.10	95.00	-3	11,393	-0.03%
2018/10/29	1	92.10	0	0.00	91.60	1	11,178	0.01%
2018/10/26	1	92.00	1	88.80	88.00	0	11,006	0.00%
2018/10/25	1	92.90	0	0.00	95.20	1	10,771	0.01%
2018/10/24	8	102.73	8	97.64	97.20	0	10,657	0.00%
2018/10/23	22	109.50	1	109.00	108.00	21	10,437	0.20%
2018/10/19	7	116.21	8	118.81	120.50	-1	10,509	-0.01%
2018/10/18	1	118.00	3	118.17	116.00	-2	11,083	-0.02%
2018/10/17	1	119.00	7	121.00	118.00	-6	10,978	-0.05%
2018/10/16	7	120.57	0	0.00	116.50	7	10,808	0.06%
2018/10/15	5	117.60	4	119.50	125.00	1	10,732	0.01%
2018/10/12	2	113.50	2	116.00	119.00	0	10,562	0.00%
2018/10/11	0	0.00	22	109.00	109.00	-22	10,393	-0.21%
2018/10/09	2	113.00	5	108.50	107.00	-3	10,149	-0.03%
2018/10/08	2	120.00	1	118.50	118.50	1	10,009	0.01%
2018/10/05	1	120.00	1	126.00	119.00	0	10,126	0.00%
2018/10/04	2	133.50	0	0.00	132.00	2	10,030	0.02%
2018/10/03	1	134.50	1	135.50	134.50	0	10,065	0.00%
2018/10/02	1	138.00	1	139.50	138.00	0	10,057	0.00%
2018/09/28	1	135.00	0	0.00	134.50	1	10,031	0.01%
2018/09/26	1	133.50	1	131.00	131.00	0	9,934	0.00%
2018/09/25	4	133.00	4	130.75	133.50	0	9,985	0.00%
2018/09/21	0	0.00	2	127.25	131.00	-2	9,863	-0.02%
2018/09/20	1	131.00	4	130.25	124.00	-3	9,651	-0.03%
2018/09/19	3	138.50	2	137.50	133.50	1	9,449	0.01%
2018/09/18	2	140.50	2	141.75	142.00	0	9,250	0.00%
2018/09/17	3	138.00	3	140.83	143.00	0	9,089	0.00%
2018/09/14	11	135.18	14	130.50	138.50	-3	9,021	-0.03%
2018/09/13	2	135.75	2	137.50	136.00	0	8,593	0.00%
2018/09/12	6	144.58	0	0.00	143.50	6	8,338	0.07%
2018/09/11	2	158.75	1	159.50	159.00	1	8,200	0.01%
2018/09/10	6	159.00	1	158.50	155.50	5	8,100	0.06%
2018/09/07	20	174.40	14	174.68	172.50	6	7,982	0.08%
2018/09/06	1	183.00	0	0.00	183.00	1	7,840	0.01%
2018/09/05	10	185.20	18	188.67	187.00	-8	7,694	-0.10%
2018/09/04	0	0.00	3	177.00	177.00	-3	7,238	-0.04%
2018/09/03	0	0.00	2	163.00	161.00	-2	7,171	-0.03%
2018/08/31	2	164.50	1	165.50	166.50	1	7,261	0.01%
2018/08/28	0	0.00	7	165.50	161.00	-7	7,219	-0.10%
2018/08/27	3	161.17	0	0.00	162.50	3	7,197	0.04%
2018/08/24	10	155.75	1	161.50	162.00	9	7,176	0.13%
2018/08/23	3	160.33	5	161.50	160.00	-2	7,222	-0.03%
2018/08/22	4	165.00	2.5	164.48	162.50	1.5	7,268	0.02%
2018/08/21	0	0.00	7	155.64	158.50	-7	7,117	-0.10%
2018/08/20	4	148.75	0	0.00	151.00	4	7,064	0.06%
2018/08/17	2	148.75	4	149.00	146.50	-2	6,996	-0.03%
2018/08/16	1	141.00	1	142.00	144.00	0	6,930	0.00%
2018/08/15	2	146.50	0	0.00	145.50	2	6,820	0.03%
2018/08/13	6	156.33	1	161.50	153.50	5	6,797	0.07%
2018/08/09	2	165.00	0	0.00	165.00	2	6,737	0.03%
2018/08/08	0	0.00	1	169.00	169.00	-1	6,766	-0.01%
2018/08/07	0	0.00	1	168.50	170.50	-1	6,795	-0.01%
2018/08/03	0	0.00	56	162.06	162.00	-56	6,882	-0.81%
2018/08/02	4	158.00	7	153.57	156.00	-3	6,867	-0.04%
2018/08/01	0	0.00	80	158.18	156.00	-80	6,847	-1.17%
2018/07/31	5	148.50	1	148.00	148.00	4	6,786	0.06%
2018/07/30	3	153.50	6	162.00	146.00	-3	6,718	-0.04%
2018/07/27	131	160.72	0	0.00	161.00	131	6,580	1.99%	大買/鉅額交易
2018/07/26	2	168.00	1	163.50	166.00	1	6,546	0.02%
2018/07/25	19	167.11	2	165.00	165.00	17	6,133	0.28%
2018/07/24	1	182.50	0	0.00	182.50	1	5,292	0.02%
2018/07/20	8	233.75	2	238.00	225.00	6	5,591	0.11%
2018/07/19	1	225.00	9	228.28	229.50	-8	5,767	-0.14%
2018/07/18	9	224.94	0	0.00	222.00	9	5,691	0.16%
2018/07/16	0	0.00	3	243.00	239.00	-3	5,621	-0.05%
2018/07/13	3	237.50	6	233.83	241.00	-3	5,534	-0.05%
2018/07/12	1	216.00	3	217.00	221.00	-2	5,439	-0.04%
2018/07/11	0	0.00	2	215.75	215.00	-2	5,479	-0.04%
2018/07/09	1	195.00	2	200.00	196.50	-1	5,570	-0.02%
2018/07/05	1	207.00	1	200.50	200.50	0	5,499	0.00%
2018/07/03	2	196.75	1	207.00	194.50	1	5,445	0.02%
2018/07/02	3	223.83	2	222.00	217.00	1	5,376	0.02%
2018/06/29	1	221.00	1	219.50	219.50	0	5,384	0.00%
2018/06/27	1	230.50	2	227.50	219.50	-1	5,370	-0.02%
2018/06/25	2	222.50	6	224.33	220.00	-4	5,449	-0.07%
2018/06/20	2	234.00	2	230.00	238.00	0	5,581	0.00%
2018/06/19	8	236.00	2	240.50	236.00	6	5,585	0.11%
2018/06/14	1	241.00	0	0.00	241.50	1	5,617	0.02%
2018/06/13	3	249.33	1	246.00	244.50	2	5,659	0.04%
2018/06/12	0	0.00	1	248.00	247.00	-1	5,734	-0.02%
2018/06/11	12	242.63	5	242.60	242.50	7	5,828	0.12%
2018/06/08	16	253.31	1	254.00	251.00	15	5,864	0.26%
2018/06/07	2	273.00	3	273.50	269.50	-1	6,026	-0.02%
2018/06/06	4	270.00	14	271.36	273.00	-10	6,164	-0.16%
2018/06/05	2	260.00	1	260.50	264.00	1	6,168	0.02%
2018/06/04	0	0.00	1	263.00	263.50	-1	6,255	-0.02%
2018/06/01	1	250.50	2	249.00	251.50	-1	6,236	-0.02%
2018/05/31	12	246.54	6	243.42	243.50	6	6,277	0.10%
2018/05/30	4	254.50	3	249.50	248.00	1	6,181	0.02%
2018/05/29	4	272.63	3	268.50	268.50	1	6,082	0.02%
2018/05/28	3	278.33	6	280.25	279.00	-3	6,078	-0.05%
2018/05/24	2	275.50	1	279.00	273.50	1	6,193	0.02%
2018/05/22	3	274.00	2	278.75	274.00	1	6,319	0.02%
2018/05/21	3	271.67	4	271.38	268.50	-1	6,363	-0.02%
2018/05/18	1	260.00	1	257.00	257.00	0	6,358	0.00%
2018/05/17	1	269.00	0	0.00	265.00	1	6,502	0.02%
2018/05/16	0	0.00	1	270.50	265.00	-1	6,546	-0.02%
2018/05/15	5	274.40	1	277.50	269.00	4	6,644	0.06%
2018/05/14	0	0.00	21	273.02	286.50	-21	6,681	-0.31%
2018/05/11	16	262.81	0	0.00	263.00	16	6,557	0.24%
2018/05/10	0	0.00	1	255.50	257.00	-1	6,655	-0.02%
2018/05/09	2	241.00	0	0.00	243.00	2	6,712	0.03%
2018/05/08	2	237.00	2	240.00	240.00	0	6,785	0.00%
2018/05/03	6	236.58	1	238.00	232.00	5	7,172	0.07%
2018/05/02	1	232.00	0	0.00	232.00	1	7,288	0.01%
2018/04/26	6	231.25	8	216.75	218.00	-2	7,697	-0.03%
2018/04/25	15	231.30	10	230.10	231.00	5	7,572	0.07%
2018/04/24	2	254.50	22	254.50	254.50	-20	7,352	-0.27%
2018/04/23	3	285.00	1	286.50	282.50	2	7,457	0.03%
2018/04/20	6	303.00	4	301.25	297.50	2	7,500	0.03%
2018/04/19	1	309.00	6.1	310.43	312.00	-5.1	7,684	-0.07%
2018/04/18	4	303.75	3	306.17	306.00	1	7,953	0.01%
2018/04/17	3	323.00	4	313.75	311.50	-1	7,957	-0.01%
2018/04/16	5	331.10	2	325.75	331.00	3	8,085	0.04%
2018/04/13	3	320.67	2	319.75	318.50	1	8,134	0.01%
2018/04/12	2	313.50	1	313.00	309.50	1	8,079	0.01%
2018/04/11	2	306.50	0	0.00	306.50	2	8,184	0.02%
2018/04/10	2	309.75	0	0.00	306.00	2	8,247	0.02%
2018/04/03	4	307.50	3	310.50	308.00	1	8,408	0.01%
2018/04/02	5	310.70	3	311.50	310.50	2	8,435	0.02%
2018/03/31	2	314.50	2	315.00	314.50	0	8,487	0.00%
2018/03/30	1	319.00	2	316.00	314.00	-1	8,593	-0.01%
2018/03/29	3	311.67	3	313.33	313.00	0	8,684	0.00%
2018/03/28	7	311.07	8	311.44	308.00	-1	8,665	-0.01%
2018/03/27	3	312.17	3	312.67	313.00	0	8,632	0.00%
2018/03/26	10	301.50	10	303.00	302.00	0	8,615	0.00%
2018/03/23	3	297.83	3	296.50	295.00	0	8,722	0.00%
2018/03/22	2	308.50	0	0.00	305.00	2	8,841	0.02%
2018/03/21	5	315.50	6	317.17	315.00	-1	8,986	-0.01%
2018/03/20	2	308.50	9	304.44	315.00	-7	9,121	-0.08%
2018/03/16	4	314.50	4	315.75	315.00	0	9,524	0.00%
2018/03/15	6	315.00	7	317.29	321.50	-1	9,732	-0.01%
2018/03/14	1	315.50	3	311.50	309.50	-2	9,709	-0.02%
2018/03/13	8	312.25	7	314.86	315.50	1	9,762	0.01%
2018/03/12	2	294.00	19	287.08	297.00	-17	9,644	-0.18%
2018/03/09	5	272.60	5	273.20	270.00	0	9,732	0.00%
2018/03/08	20	273.53	11	272.73	272.50	9	9,865	0.09%
2018/03/07	7	263.21	15	265.07	265.00	-8	9,809	-0.08%
2018/03/06	15	257.90	4.3	261.44	264.50	10.7	9,941	0.11%
2018/03/05	0	0.00	4	258.50	250.50	-4	10,400	-0.04%
2018/03/02	1	262.50	2	265.00	260.50	-1	10,514	-0.01%
2018/02/27	2	271.50	3	271.00	268.50	-1	10,655	-0.01%
2018/02/26	5	265.60	5	267.80	268.00	0	10,686	0.00%
2018/02/23	4	260.13	6	261.67	262.50	-2	10,717	-0.02%
2018/02/22	10	258.55	4	259.13	256.50	6	10,835	0.06%
2018/02/21	4	253.63	3	256.50	256.00	1	10,886	0.01%
2018/02/12	9	246.89	9	246.83	243.00	0	10,927	0.00%
2018/02/09	5	228.70	6	237.67	249.50	-1	11,078	-0.01%
2018/02/08	8	239.69	8	236.00	238.00	0	11,004	0.00%
2018/02/07	6	250.08	7	247.36	242.50	-1	10,967	-0.01%
2018/02/06	3	240.83	8	237.56	235.00	-5	10,913	-0.05%
2018/02/05	5	253.60	4	256.88	256.50	1	10,879	0.01%
2018/02/02	9	264.06	12	263.46	263.00	-3	10,909	-0.03%
2018/02/01	10	258.30	9	258.39	258.50	1	10,886	0.01%
2018/01/31	14	257.25	17	256.65	261.00	-3	10,866	-0.03%
2018/01/30	6	258.08	7	261.57	252.00	-1	10,866	-0.01%
2018/01/29	4	243.88	8	247.88	252.00	-4	10,798	-0.04%
2018/01/26	13	240.23	13	241.15	239.50	0	10,843	0.00%
2018/01/25	21	249.05	14	248.54	240.00	7	10,798	0.06%
2018/01/24	8	249.88	4	247.50	249.50	4	10,780	0.04%
2018/01/23	12	261.50	12	259.33	255.00	0	10,753	0.00%
2018/01/22	17	267.56	17	263.38	269.50	0	10,826	0.00%
2018/01/19	12	265.54	12	260.42	259.50	0	10,818	0.00%
2018/01/18	4	274.13	4	274.88	272.50	0	10,773	0.00%
2018/01/17	13	269.00	12	268.00	269.00	1	10,754	0.01%
2018/01/16	25	270.46	21	268.90	269.00	4	10,768	0.04%
2018/01/15	9	258.94	9	262.78	265.00	0	10,666	0.00%
2018/01/12	37	262.46	41	253.65	252.50	-4	10,467	-0.04%
2018/01/11	10	271.80	9	269.39	269.00	1	10,245	0.01%
2018/01/10	24	271.19	21	273.24	270.00	3	10,133	0.03%
2018/01/09	12	290.13	6	282.25	280.00	6	10,013	0.06%
2018/01/08	8	300.00	7	300.43	299.00	1	9,879	0.01%
2018/01/05	5	308.00	8	312.75	303.00	-3	9,898	-0.03%
2018/01/04	18	305.33	13	305.12	303.50	5	9,955	0.05%
2018/01/03	2	307.00	7	304.14	304.00	-5	9,950	-0.05%
2018/01/02	9	279.28	9	279.44	283.00	0	9,872	0.00%