穩懋 (3105)-元大-復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
140.0
漲跌
▼5.5
漲幅
-3.78%
成交量
5,109張
產業
上櫃半導體類股
1764人加入追蹤

立即追蹤
本地時間:14:30

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

穩懋 (3105)籌碼相關－元大-復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

元大-復北券商分點個股進出
元大-復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
2024/04/19	13.2	140.91	0	0.00	140.00	13.2	3,365	0.39%
2024/04/18	1	143.00	2	143.50	145.50	-1	3,305	-0.03%
2024/04/16	4.2	143.96	0.5	143.50	143.00	3.7	3,304	0.11%
2024/04/15	3	148.67	1.3	150.27	147.00	1.7	3,283	0.05%
2024/04/12	2.1	151.96	2	151.00	150.50	0.1	3,307	0.00%
2024/04/11	3.1	153.04	6	154.67	154.50	-2.9	3,291	-0.09%
2024/04/10	2.1	151.34	4	152.25	153.50	-1.9	3,328	-0.06%
2024/04/09	2.1	147.80	2	147.75	148.50	0.1	3,360	0.00%
2024/04/08	2.4	144.59	0	0.00	143.50	2.4	3,327	0.07%
2024/04/03	1.2	147.56	0	0.00	147.50	1.2	3,286	0.04%
2024/04/02	0	0.00	14	148.57	149.00	-14	3,290	-0.43%
2024/04/01	8.1	148.31	1.7	149.71	148.00	6.4	3,291	0.19%
2024/03/29	0	146.50	0	0.00	146.00	0	3,290	0.00%
2024/03/28	6.1	146.60	0	0.00	145.50	6.1	3,312	0.19%
2024/03/27	9	147.56	0	0.00	147.00	9	3,315	0.27%
2024/03/26	2	150.50	1	155.00	149.00	1	3,324	0.03%
2024/03/25	1.1	154.86	0	0.00	153.50	1.1	3,337	0.03%
2024/03/22	0.3	153.14	1	152.00	153.50	-0.7	3,451	-0.02%
2024/03/21	0.2	154.28	0	0.00	154.50	0.2	3,496	0.01%
2024/03/20	0.2	154.56	0	0.00	153.00	0.2	3,576	0.01%
2024/03/19	4.2	156.51	20	155.55	157.00	-15.9	3,580	-0.44%
2024/03/18	1.2	146.46	1	146.00	149.00	0.2	3,510	0.01%
2024/03/15	3.2	143.74	1	143.50	145.50	2.2	3,527	0.06%
2024/03/14	1	146.01	3.3	146.35	145.50	-2.3	3,504	-0.06%
2024/03/13	15.1	149.53	0.3	148.17	147.50	14.8	3,524	0.42%
2024/03/12	8.1	151.90	2.2	153.04	153.00	6	3,528	0.17%
2024/03/11	0.2	155.05	0	0.00	153.00	0.2	3,532	0.01%
2024/03/08	2.1	156.91	1	157.50	153.00	1.1	3,645	0.03%
2024/03/07	4.1	155.78	1	157.00	156.50	3.1	3,738	0.08%
2024/03/06	0.4	153.00	0	0.00	152.50	0.4	3,665	0.01%
2024/03/05	4.2	158.14	4	158.88	155.00	0.2	3,851	0.00%
2024/03/04	0.1	156.50	1	157.00	156.00	-0.9	3,876	-0.02%
2024/03/01	0.1	156.00	6	155.92	155.50	-5.9	3,952	-0.15%
2024/02/29	4.1	152.51	2	153.00	152.00	2.1	4,142	0.05%
2024/02/27	8	153.87	0	0.00	152.00	8	4,486	0.18%
2024/02/26	5.2	156.72	1	158.00	157.00	4.2	4,737	0.09%
2024/02/23	6.1	158.83	0	0.00	158.00	6.1	4,751	0.13%
2024/02/22	1.1	161.64	2	162.50	162.50	-0.9	4,741	-0.02%
2024/02/21	2.1	162.00	2	164.00	161.00	0.1	4,732	0.00%
2024/02/20	2.1	161.52	1	162.50	161.00	1.1	4,712	0.02%
2024/02/19	4	161.38	6	162.00	160.50	-2	4,675	-0.04%
2024/02/15	7	157.14	2	158.50	156.00	5	4,683	0.11%
2024/02/05	3	158.33	7.3	159.96	159.50	-4.3	4,758	-0.09%
2024/02/02	0	0.00	8	157.69	158.50	-8	4,806	-0.17%
2024/01/31	0	0.00	1	156.00	155.00	-1	4,873	-0.02%
2024/01/30	1	154.00	1	156.39	156.00	0	4,966	0.00%
2024/01/29	1	154.50	2.3	157.13	155.50	-1.3	5,030	-0.03%
2024/01/26	0	0.00	3	154.33	154.50	-3	5,231	-0.06%
2024/01/25	2	152.25	1	151.00	151.00	1	5,359	0.02%
2024/01/19	0	0.00	4	150.38	150.50	-4	6,583	-0.06%
2024/01/18	22	146.02	0	0.00	145.50	22	6,627	0.33%
2024/01/17	1	149.40	0	0.00	146.00	1	6,639	0.02%
2024/01/10	1	148.50	3	148.83	148.00	-2	6,775	-0.03%
2024/01/09	1	149.50	1	150.50	149.00	0	6,851	0.00%
2024/01/08	1.1	150.91	11	153.00	149.50	-9.9	6,929	-0.14%
2024/01/05	0.1	148.00	0	0.00	148.00	0.1	6,927	0.00%
2024/01/04	1	146.99	0	0.00	146.00	1	6,933	0.01%
2024/01/03	14.4	150.12	1	148.00	148.00	13.4	6,875	0.19%
2024/01/02	1	156.02	0	0.00	156.00	1	6,836	0.01%
2023/12/27	1	158.00	1	158.50	159.50	0	6,930	0.00%
2023/12/26	1	158.00	0	0.00	158.50	1	6,974	0.01%
2023/12/25	1	158.50	3	158.00	157.50	-2	7,028	-0.03%
2023/12/22	1	155.00	1	153.50	154.50	0	7,032	0.00%
2023/12/21	3	151.50	2	151.50	152.00	1	7,027	0.01%
2023/12/20	4.3	154.07	0	0.00	153.50	4.3	6,999	0.06%
2023/12/19	10	155.30	0	0.00	153.50	10	6,969	0.14%
2023/12/18	6	163.42	1	162.52	161.50	5	6,880	0.07%
2023/12/14	5	168.61	0	0.00	169.00	5	6,756	0.07%
2023/12/13	2	166.00	0	0.00	167.00	2	6,777	0.03%
2023/12/12	0	0.00	2	167.75	167.00	-2	6,836	-0.03%
2023/12/11	0	167.00	0	0.00	166.00	0	6,823	0.00%
2023/12/07	0	167.75	0	0.00	166.00	0	6,782	0.00%
2023/12/06	0	169.00	0	0.00	170.00	0	6,750	0.00%
2023/12/05	2	169.50	9	168.33	171.50	-7	6,759	-0.10%
2023/12/04	3	171.99	26	170.81	169.50	-23	6,704	-0.34%
2023/12/01	6	168.00	0	0.00	167.50	6	6,587	0.09%
2023/11/30	4	168.63	18	171.28	172.00	-14	6,610	-0.21%
2023/11/29	6	164.00	5	167.80	168.00	1	6,503	0.02%
2023/11/28	0	0.00	3	163.17	163.50	-3	6,526	-0.05%
2023/11/27	11	160.91	2	158.50	157.00	9	6,965	0.13%
2023/11/24	10	166.35	29	166.17	167.00	-19	6,829	-0.28%
2023/11/21	2	151.50	0	0.00	153.00	2	6,253	0.03%
2023/11/20	1	152.00	0	0.00	152.00	1	6,277	0.02%
2023/11/17	0	0.00	2	153.00	152.50	-2	6,286	-0.03%
2023/11/15	3	154.50	3	155.17	154.50	0	6,332	0.00%
2023/11/13	2	152.00	1	156.50	152.00	1	6,369	0.02%
2023/11/10	10	155.00	1	152.50	156.50	9	6,263	0.14%
2023/11/09	1	155.00	2	152.75	154.50	-1	6,241	-0.02%
2023/11/08	0	0.00	4	153.13	152.00	-4	6,221	-0.06%
2023/11/07	3	156.50	10	152.50	153.00	-7	6,276	-0.11%
2023/11/06	0	0.00	4	154.88	155.00	-4	6,175	-0.06%
2023/11/03	11	155.91	13	152.92	150.50	-2	6,090	-0.03%
2023/11/02	2	148.25	14	147.79	149.50	-12	5,899	-0.20%
2023/11/01	26	147.69	19	147.63	147.00	7	5,764	0.12%
2023/10/31	11	145.73	21.3	148.28	145.00	-10.3	5,542	-0.19%
2023/10/30	0	0.00	7	140.00	140.00	-7	4,808	-0.15%
2023/10/26	2.2	123.70	1	124.50	121.00	1.2	4,942	0.02%
2023/10/25	3	127.83	0	0.00	127.50	3	4,950	0.06%
2023/10/23	0.1	126.50	0	0.00	125.50	0.1	5,039	0.00%
2023/10/20	2	127.00	3	126.17	126.50	-1	5,102	-0.02%
2023/10/19	8	131.94	0	0.00	130.50	8	5,160	0.16%
2023/10/18	0	136.50	0	0.00	134.00	0	5,171	0.00%
2023/10/17	2	139.50	5.6	140.50	139.00	-3.6	5,267	-0.07%
2023/10/16	0	0.00	4.2	138.65	138.00	-4.2	5,362	-0.08%
2023/10/13	4.6	133.66	2	134.75	137.00	2.6	5,319	0.05%
2023/10/12	1	134.00	2	134.00	134.50	-1	5,329	-0.02%
2023/10/11	1	133.99	1	133.00	133.00	0	5,376	0.00%
2023/10/06	4	136.12	1	136.00	134.50	3	5,465	0.06%
2023/10/05	0	0.00	3	135.17	135.00	-3	5,470	-0.05%
2023/10/03	6.3	133.55	0	0.00	132.50	6.3	5,507	0.11%
2023/10/02	1.2	134.08	3	134.00	134.50	-1.8	5,573	-0.03%
2023/09/28	8	129.69	0.2	130.00	129.00	7.9	5,718	0.14%
2023/09/27	1	131.00	1.2	131.83	130.50	-0.2	5,746	0.00%
2023/09/26	0.1	133.61	0	0.00	132.00	0.1	5,774	0.00%
2023/09/25	0	136.00	0	0.00	135.50	0	5,790	0.00%
2023/09/22	2	135.25	0	0.00	136.00	2	5,810	0.03%
2023/09/21	4	135.75	1	135.00	135.00	3	5,844	0.05%
2023/09/20	0	0.00	1	140.50	139.50	-1	5,817	-0.02%
2023/09/19	1	140.50	0	0.00	140.00	1	5,830	0.02%
2023/09/18	5	145.30	3	145.17	144.00	2	5,842	0.03%
2023/09/15	0	0.00	2	146.75	145.50	-2	5,838	-0.03%
2023/09/14	0.1	142.50	6	141.75	142.50	-5.9	5,779	-0.10%
2023/09/13	4.2	138.90	0	0.00	139.00	4.2	5,784	0.07%
2023/09/12	1.1	139.51	0	0.00	139.50	1.1	5,816	0.02%
2023/09/11	0	138.50	0	138.00	137.50	0	5,875	0.00%
2023/09/08	5	139.30	3	139.33	138.00	2	5,914	0.03%
2023/09/07	4	142.88	3	146.00	143.00	1	5,929	0.02%
2023/09/05	10	142.70	12.3	142.96	143.00	-2.3	5,980	-0.04%
2023/09/04	9.3	143.13	2	144.50	144.00	7.3	6,023	0.12%
2023/09/01	1	142.30	8.1	142.51	140.50	-7.1	6,125	-0.12%
2023/08/31	3	136.00	0	0.00	136.00	3	6,007	0.05%
2023/08/30	1.5	135.67	0	0.00	134.00	1.5	5,511	0.03%
2023/08/29	1	131.00	0	0.00	131.00	1	5,456	0.02%
2023/08/28	0	0.00	1	129.50	129.50	-1	5,422	-0.02%
2023/08/25	0.1	127.94	2	128.00	128.00	-1.9	5,428	-0.04%
2023/08/24	0	129.50	0	0.00	129.50	0	5,412	0.00%
2023/08/23	0	128.00	1	128.50	128.50	-1	5,392	-0.02%
2023/08/22	0	0.00	2	129.50	128.50	-2	5,365	-0.04%
2023/08/21	16.1	129.01	0	0.00	129.00	16.1	5,350	0.30%
2023/08/18	1	132.50	4	131.75	132.00	-3	5,331	-0.06%
2023/08/17	4.2	129.82	0	0.00	130.00	4.2	5,344	0.08%
2023/08/16	1	134.47	2	135.50	135.50	-1	5,261	-0.02%
2023/08/15	2.2	137.44	0	0.00	135.00	2.2	5,227	0.04%
2023/08/14	1	138.54	3	139.33	138.50	-2	5,183	-0.04%
2023/08/11	15	144.07	6	144.00	143.50	9	5,165	0.17%
2023/08/10	0	148.50	2	150.50	150.50	-2	5,128	-0.04%
2023/08/09	3	150.83	0	0.00	151.50	3	5,250	0.06%
2023/08/08	4	149.50	0	0.00	151.00	4	5,248	0.08%
2023/08/07	1	152.00	3	154.83	152.00	-2	5,226	-0.04%
2023/08/04	36	154.96	6	154.67	154.50	30	5,214	0.58%
2023/08/02	1	149.50	4	153.25	153.00	-3	5,157	-0.06%
2023/08/01	31.5	151.64	1	149.50	150.00	30.5	5,078	0.60%
2023/07/31	4	164.13	0	0.00	164.00	4	4,837	0.08%
2023/07/28	3	167.33	7	167.07	166.50	-4	4,759	-0.08%
2023/07/27	1	166.00	3	166.83	166.00	-2	4,707	-0.04%
2023/07/26	8	163.69	1	164.00	162.50	7	4,712	0.15%
2023/07/25	11	169.64	1	168.00	168.00	10	4,801	0.21%
2023/07/24	16	177.59	12	172.71	172.50	4	4,784	0.08%
2023/07/21	12	179.04	6	178.00	178.00	6	4,743	0.13%
2023/07/20	1	178.50	10	179.50	177.50	-9	4,731	-0.19%
2023/07/19	11.2	175.93	6	180.75	171.50	5.2	4,573	0.11%
2023/07/18	22	171.80	26	175.54	174.50	-4	4,427	-0.09%
2023/07/17	28	172.36	22	173.41	173.50	6	4,414	0.14%
2023/07/14	3	176.67	7	177.29	176.50	-4	4,411	-0.09%
2023/07/13	21	173.67	30.5	174.06	173.50	-9.5	4,409	-0.22%
2023/07/12	12	171.88	11	170.55	170.50	1	4,324	0.02%
2023/07/11	0	0.00	4	170.13	170.50	-4	4,289	-0.09%
2023/07/10	2	168.76	1	171.88	167.00	1	4,272	0.02%
2023/07/07	12.1	166.72	3	168.33	167.50	9.1	4,255	0.21%
2023/07/06	8	173.69	11	175.27	171.50	-3	4,203	-0.07%
2023/07/05	1.1	168.14	0	0.00	167.00	1.1	4,044	0.03%
2023/07/04	2	168.75	36.1	168.97	168.00	-34.1	3,990	-0.85%
2023/07/03	0.1	164.50	0	0.00	164.00	0.1	4,004	0.00%
2023/06/30	1	164.50	0	0.00	164.00	1	4,017	0.02%
2023/06/29	2.2	165.55	3	166.50	165.00	-0.8	4,089	-0.02%
2023/06/27	1.5	166.17	2	168.50	166.00	-0.5	4,471	-0.01%
2023/06/26	2	167.00	0	0.00	165.50	2	4,585	0.04%
2023/06/21	6	171.33	0	0.00	170.00	6	4,663	0.13%
2023/06/20	2	175.00	0	0.00	173.50	2	4,626	0.04%
2023/06/19	0	0.00	1	180.00	178.00	-1	4,615	-0.02%
2023/06/16	2	180.00	5.2	180.97	179.50	-3.2	4,641	-0.07%
2023/06/15	2.1	181.76	1	184.50	181.50	1.1	4,649	0.02%
2023/06/14	10	180.00	19.2	180.18	180.00	-9.2	4,613	-0.20%
2023/06/13	30.1	176.51	0	0.00	176.00	30.1	4,556	0.66%
2023/06/12	2	177.00	5	179.50	177.00	-3	4,501	-0.07%
2023/06/09	7	173.79	8	174.44	175.50	-1	4,419	-0.02%
2023/06/08	7	176.79	3	176.83	175.00	4	4,386	0.09%
2023/06/07	2	175.50	16.4	176.21	177.00	-14.4	4,363	-0.33%
2023/06/05	1	163.00	1	163.50	164.00	0	4,202	0.00%
2023/06/02	1	160.00	2	160.25	160.00	-1	4,214	-0.02%
2023/06/01	5	158.50	0	0.00	158.00	5	4,268	0.12%
2023/05/31	1	160.00	0	0.00	159.50	1	4,308	0.02%
2023/05/29	3	157.50	2	158.00	159.00	1	4,334	0.02%
2023/05/26	1	153.50	6	155.50	155.00	-5	4,342	-0.12%
2023/05/25	20	152.98	17	153.50	152.50	3	4,347	0.07%
2023/05/24	0	0.00	0.1	154.00	153.00	-0.1	4,359	0.00%
2023/05/23	0	0.00	3	154.33	156.50	-3	4,415	-0.07%
2023/05/22	5	148.80	0	0.00	150.00	5	4,418	0.11%
2023/05/19	0	0.00	10	150.50	151.50	-10	4,421	-0.23%
2023/05/18	0	0.00	21	151.50	150.50	-21	4,460	-0.47%
2023/05/17	1	151.50	1	150.50	151.50	0	4,560	0.00%
2023/05/16	0	149.00	2	148.00	148.00	-2	4,586	-0.04%
2023/05/15	39.5	145.07	1	144.50	144.00	38.5	4,618	0.83%
2023/05/12	0	159.00	0	0.00	159.00	0	4,752	0.00%
2023/05/11	2	159.75	1	158.50	157.00	1	4,784	0.02%
2023/05/10	1	163.50	0	0.00	163.00	1	4,864	0.02%
2023/05/09	1	166.50	0	0.00	166.00	1	4,957	0.02%
2023/05/08	2	167.50	1	168.00	166.50	1	5,034	0.02%
2023/05/04	0.1	165.50	1	164.50	165.00	-0.9	5,181	-0.02%
2023/05/03	2	164.26	0	0.00	163.50	2	5,295	0.04%
2023/05/02	0	0.00	1	168.50	167.50	-1	5,342	-0.02%
2023/04/28	0.1	157.50	0	0.00	163.50	0.1	5,481	0.00%
2023/04/27	6	160.16	2	158.75	160.00	4	5,404	0.07%
2023/04/26	2.2	160.30	0	0.00	160.00	2.2	5,480	0.04%
2023/04/25	1.2	164.79	0	0.00	165.00	1.2	5,583	0.02%
2023/04/24	1	171.50	0	0.00	170.50	1	5,698	0.02%
2023/04/21	2.1	170.06	2	170.00	169.00	0.1	5,933	0.00%
2023/04/20	7	175.07	2	173.00	173.00	5	6,205	0.08%
2023/04/19	4	178.01	0	0.00	176.00	4	6,377	0.06%
2023/04/18	5	183.40	0	0.00	182.00	5	6,430	0.08%
2023/04/17	0	0.00	2	185.00	185.50	-2	6,424	-0.03%
2023/04/14	1	181.99	2	182.00	183.00	-1	6,413	-0.02%
2023/04/13	3	184.17	1	181.50	182.00	2	6,426	0.03%
2023/04/12	2	183.50	0	0.00	183.50	2	6,422	0.03%
2023/04/11	3.5	184.64	6	184.42	184.50	-2.5	6,426	-0.04%
2023/04/10	0.1	185.00	1	184.50	185.00	-0.9	6,388	-0.01%
2023/04/07	2	182.50	0	0.00	182.00	2	6,379	0.03%
2023/04/06	3.3	183.54	3	183.67	184.50	0.3	6,335	0.00%
2023/03/31	1	181.00	2	180.75	182.50	-1	6,287	-0.02%
2023/03/30	9.1	179.90	6	180.17	181.50	3.1	6,254	0.05%
2023/03/29	25.1	182.82	19.1	180.48	178.50	6.1	6,181	0.10%
2023/03/28	12.1	181.68	14	183.86	186.00	-1.9	5,953	-0.03%
2023/03/27	5	181.39	12.1	182.55	181.00	-7.1	5,780	-0.12%
2023/03/24	10	179.65	14.1	178.71	179.50	-4.1	5,711	-0.07%
2023/03/23	0	0.00	3	172.83	173.50	-3	5,597	-0.05%
2023/03/21	4	169.88	4	171.75	172.00	0	5,625	0.00%
2023/03/20	0	173.00	6	172.83	171.00	-6	5,601	-0.11%
2023/03/17	1	168.50	1	168.00	168.00	0	5,550	0.00%
2023/03/16	1	165.50	0	0.00	165.50	1	5,513	0.02%
2023/03/15	0	0.00	1	166.00	165.50	-1	5,549	-0.02%
2023/03/14	1	162.51	0	0.00	162.50	1	5,550	0.02%
2023/03/13	8	164.75	7	163.50	165.00	1	5,584	0.02%
2023/03/10	11.6	167.39	1	166.00	164.50	10.6	5,589	0.19%
2023/03/09	2	174.01	0	0.00	174.00	2	5,537	0.04%
2023/03/08	0	0.00	4	175.50	176.50	-4	5,521	-0.07%
2023/03/07	0	174.50	1	175.50	173.00	-1	5,514	-0.02%
2023/03/06	0	175.00	7	172.79	175.50	-7	5,485	-0.13%
2023/03/03	3.1	168.50	1	169.00	167.00	2.1	5,445	0.04%
2023/03/02	2	167.00	0	0.00	167.00	2	5,562	0.04%
2023/03/01	5	165.71	1.2	165.75	166.50	3.8	5,585	0.07%
2023/02/24	3.2	171.57	2	170.75	170.00	1.2	5,534	0.02%
2023/02/23	2	174.00	1	174.50	174.50	1	5,504	0.02%
2023/02/22	4	172.01	1	172.50	172.00	3	5,511	0.05%
2023/02/21	2.1	177.52	2.1	181.50	177.00	0	5,501	0.00%
2023/02/20	2.1	176.73	4	176.38	178.00	-1.9	5,513	-0.04%
2023/02/17	1	171.00	1	174.50	173.00	0	5,504	0.00%
2023/02/16	6	171.83	3	172.50	171.00	3	5,525	0.05%
2023/02/15	1	174.98	2	174.50	173.00	-1	5,596	-0.02%
2023/02/14	0	171.00	1.1	170.94	170.50	-1.1	5,514	-0.02%
2023/02/13	3	168.51	2	171.50	169.00	1	5,559	0.02%
2023/02/10	10	166.74	9	167.94	171.00	1	5,535	0.02%
2023/02/09	2	172.50	0	0.00	172.50	2	5,319	0.04%
2023/02/08	3	175.67	1	177.00	175.50	2	5,338	0.04%
2023/02/07	2	171.75	0	0.00	173.00	2	5,296	0.04%
2023/02/06	2	179.50	0	0.00	176.00	2	5,253	0.04%
2023/02/03	7	184.14	0	0.00	183.00	7	5,302	0.13%
2023/02/02	7	188.50	0	0.00	187.50	7	5,419	0.13%
2023/02/01	4	187.25	3	192.33	191.50	1	5,543	0.02%
2023/01/31	2	190.75	2	190.25	192.00	0	5,462	0.00%
2023/01/30	10	192.30	17	192.35	194.00	-7	5,495	-0.13%
2023/01/17	4	177.25	3	178.17	180.00	1	5,448	0.02%
2023/01/16	9	174.56	9	176.22	179.00	0	5,451	0.00%
2023/01/13	15.1	174.35	12	171.67	170.50	3.1	5,386	0.06%
2023/01/12	10.1	180.49	8	180.00	183.50	2.1	5,283	0.04%
2023/01/11	8	179.19	9	179.72	183.00	-1	5,164	-0.02%
2023/01/09	3	164.83	52	169.42	170.50	-49	4,797	-1.02%
2023/01/06	1	153.00	5	152.90	155.00	-4	4,662	-0.09%
2023/01/05	1	146.00	0	0.00	146.00	1	4,635	0.02%
2023/01/03	0	0.00	1	141.50	143.00	-1	4,716	-0.02%
2022/12/30	0.1	138.50	0	0.00	136.50	0.1	4,778	0.00%
2022/12/29	1	136.00	0	0.00	141.50	1	4,994	0.02%
2022/12/28	0	141.00	0	0.00	140.00	0	5,058	0.00%
2022/12/27	0	140.00	1	142.00	140.00	-1	5,073	-0.02%
2022/12/26	1	137.00	0	0.00	135.50	1	5,085	0.02%
2022/12/21	0	137.00	0	0.00	136.00	0	5,285	0.00%
2022/12/20	1	140.99	2	147.40	137.00	-1	5,293	-0.02%
2022/12/19	0	148.44	0	0.00	146.50	0	5,304	0.00%
2022/12/16	3.2	147.16	0	0.00	146.00	3.2	5,386	0.06%
2022/12/15	1	152.50	1	153.50	152.00	0	5,411	0.00%
2022/12/08	1	150.50	0	0.00	150.50	1	5,383	0.02%
2022/12/07	1	152.50	0	0.00	151.50	1	5,378	0.02%
2022/12/06	2	159.00	0	0.00	157.50	2	5,334	0.04%
2022/12/05	2	166.50	2	164.00	163.00	0	5,329	0.00%
2022/12/02	3	165.17	2	166.00	164.50	1	5,278	0.02%
2022/12/01	0	0.00	3	161.67	162.50	-3	5,249	-0.06%
2022/11/29	2	155.75	2	155.50	155.00	0	5,224	0.00%
2022/11/28	1	158.00	0	0.00	159.50	1	5,255	0.02%
2022/11/25	2	158.50	1	159.50	158.50	1	5,388	0.02%
2022/11/24	5	160.10	7	163.14	162.50	-2	5,463	-0.04%
2022/11/23	0	0.00	2	156.75	157.00	-2	5,314	-0.04%
2022/11/22	1	149.50	0	0.00	153.50	1	5,319	0.02%
2022/11/21	3	153.67	0	0.00	152.50	3	5,329	0.06%
2022/11/18	1	154.50	1	160.00	156.00	0	5,325	0.00%
2022/11/17	2	154.75	4	156.88	158.00	-2	5,309	-0.04%
2022/11/16	6	151.75	8	154.25	156.00	-2	5,273	-0.04%
2022/11/15	1	151.00	5	153.50	154.50	-4	5,199	-0.08%
2022/11/14	2	149.50	4.1	152.37	152.00	-2.1	5,180	-0.04%
2022/11/11	17	147.38	4	152.13	146.50	13	5,134	0.25%
2022/11/10	11	140.68	10	141.50	142.00	1	5,007	0.02%
2022/11/09	5	135.50	8	139.13	141.00	-3	4,990	-0.06%
2022/11/08	7	134.36	9	135.39	134.00	-2	4,925	-0.04%
2022/11/07	6	130.00	6	132.00	133.00	0	4,884	0.00%
2022/11/04	10	127.55	8	127.50	128.50	2	4,849	0.04%
2022/11/03	3	126.17	1	127.50	129.50	2	4,785	0.04%
2022/11/01	5	124.70	0	0.00	124.00	5	4,722	0.11%
2022/10/31	0	0.00	1	122.50	122.00	-1	4,630	-0.02%
2022/10/28	2	110.25	2	113.75	114.00	0	4,484	0.00%
2022/10/27	1	114.50	1	117.00	117.00	0	4,318	0.00%
2022/10/26	0	113.00	0	0.00	115.00	0	4,321	0.00%
2022/10/25	3	116.52	2	122.00	115.00	1	4,258	0.02%
2022/10/24	1	124.50	0	0.00	125.00	1	4,231	0.02%
2022/10/21	2	122.25	1	121.50	121.50	1	4,304	0.02%
2022/10/20	1	121.50	1	125.00	123.00	0	4,460	0.00%
2022/10/19	0	128.00	0	0.00	127.00	0	4,490	0.00%
2022/10/18	5	127.00	0	0.00	128.00	5	4,502	0.11%
2022/10/14	0	0.00	1	129.00	128.50	-1	4,445	-0.02%
2022/10/13	0.1	124.50	0	0.00	123.00	0.1	4,393	0.00%
2022/10/12	0	0.00	20	118.00	122.00	-20	4,339	-0.46%
2022/10/11	0	0.00	21	119.95	119.00	-21	4,282	-0.49%
2022/10/07	19.1	128.75	3	127.50	127.00	16.1	4,233	0.38%
2022/10/06	26.1	131.98	11	131.82	131.50	15.1	4,182	0.36%
2022/10/05	4	138.50	25.1	136.61	140.00	-21.1	3,972	-0.53%
2022/10/04	10	127.50	20	128.13	127.50	-10	3,964	-0.25%
2022/10/03	10.1	123.50	10	125.50	123.50	0.1	3,958	0.00%
2022/09/30	31	122.77	36	120.99	123.50	-5	3,964	-0.13%
2022/09/29	6	124.58	5	123.40	123.00	1	3,916	0.03%
2022/09/28	3	131.33	2	130.50	126.00	1	3,929	0.03%
2022/09/27	0.1	134.13	0.3	136.00	136.00	-0.2	3,895	-0.01%
2022/09/26	5	138.00	5	139.20	135.50	0	3,919	0.00%
2022/09/23	8	142.69	6	143.33	144.00	2	3,936	0.05%
2022/09/22	13	145.96	10	145.50	146.00	3	3,865	0.08%
2022/09/21	0	155.00	0	0.00	155.00	0	3,778	0.00%
2022/09/20	2	156.25	0	0.00	156.50	2	3,785	0.05%
2022/09/19	0	159.33	0	0.00	158.50	0	3,792	0.00%
2022/09/16	8	160.44	1	160.50	159.50	7	3,808	0.18%
2022/09/14	1	161.00	1	163.00	162.50	0	3,815	0.00%
2022/09/13	0	0.00	1	165.50	165.50	-1	3,825	-0.03%
2022/09/12	0	0.00	2	166.50	166.00	-2	3,850	-0.05%
2022/09/08	2	162.50	0	0.00	163.00	2	3,871	0.05%
2022/09/07	0	0.00	10	157.75	159.00	-10	3,887	-0.26%
2022/09/06	1	160.50	6	161.08	160.50	-5	3,885	-0.13%
2022/09/05	2	161.50	0	0.00	161.00	2	3,918	0.05%
2022/09/02	5	164.10	5	165.70	165.00	0	3,940	0.00%
2022/09/01	16.2	170.97	8	169.31	167.00	8.2	3,896	0.21%
2022/08/31	7	175.57	20	174.58	178.50	-13	3,774	-0.34%
2022/08/30	2	161.25	0	0.00	162.50	2	3,705	0.05%
2022/08/29	1	162.00	0.1	162.00	160.50	1	3,759	0.03%
2022/08/26	4	169.75	3	173.50	169.50	1	3,908	0.03%
2022/08/24	1	167.00	0	0.00	166.00	1	4,011	0.03%
2022/08/22	3	169.83	0	0.00	170.00	3	4,325	0.07%
2022/08/19	1	174.00	15	174.00	174.00	-14	4,424	-0.32%
2022/08/18	2	171.01	0	0.00	170.00	2	4,416	0.05%
2022/08/17	0	0.00	0	176.50	176.50	0	4,374	0.00%
2022/08/15	4	174.13	0	0.00	176.50	4	4,347	0.09%
2022/08/12	6	172.83	0	170.50	173.50	6	4,307	0.14%
2022/08/11	0	0.00	12	165.42	167.50	-12	4,296	-0.28%
2022/08/10	0	161.00	0	0.00	162.00	0	4,311	0.00%
2022/08/09	1	163.01	0	0.00	164.00	1	4,338	0.02%
2022/08/08	7.5	163.60	7	166.29	167.00	0.5	4,333	0.01%
2022/08/05	7	161.21	7	162.64	165.00	0	4,327	0.00%
2022/08/04	4	159.13	12	159.83	161.00	-8	4,311	-0.19%
2022/08/03	6.1	156.03	7.1	156.99	157.00	-0.9	4,263	-0.02%
2022/08/02	16.1	154.76	9	157.33	158.00	7.1	4,251	0.17%
2022/08/01	8	156.19	14.1	156.29	158.50	-6.1	4,240	-0.14%
2022/07/29	7	156.36	8	157.75	159.00	-1	4,244	-0.02%
2022/07/28	19	154.39	10	155.80	157.00	9	4,189	0.21%
2022/07/27	15.3	152.47	10	152.25	153.00	5.3	4,114	0.13%
2022/07/26	18.2	171.09	7	169.21	168.50	11.2	3,994	0.28%
2022/07/25	4	178.50	3	179.83	179.50	1	4,059	0.02%
2022/07/22	1	186.50	0	0.00	185.00	1	4,026	0.02%
2022/07/21	5	183.70	4	185.88	188.50	1	4,019	0.02%
2022/07/20	0.6	182.50	0	0.00	181.00	0.6	3,960	0.02%
2022/07/18	1	176.00	0	0.00	178.00	1	3,977	0.03%
2022/07/15	1.1	173.18	4	174.88	176.00	-2.9	3,980	-0.07%
2022/07/14	0	0.00	0	174.50	174.50	0	3,970	0.00%
2022/07/13	1.1	168.14	0	0.00	166.50	1.1	3,941	0.03%
2022/07/12	0	0.00	1	159.50	165.00	-1	3,903	-0.03%
2022/07/11	1	169.00	0	0.00	169.50	1	3,813	0.03%
2022/07/07	1	163.00	0	0.00	162.00	1	3,757	0.03%
2022/07/06	6	169.33	4	163.52	161.50	2	3,713	0.05%
2022/07/04	5	177.70	3	180.83	173.50	2	3,675	0.05%
2022/07/01	2	192.00	0	0.00	185.50	2	3,694	0.05%
2022/06/30	0	0.00	2	193.50	192.50	-2	3,690	-0.05%
2022/06/28	17	200.38	1	202.00	201.00	16	3,750	0.43%
2022/06/27	0	0.00	1.1	212.92	209.00	-1.1	3,814	-0.03%
2022/06/23	1.1	197.18	0	0.00	200.50	1.1	3,808	0.03%
2022/06/22	5	203.10	0	0.00	199.50	5	3,864	0.13%
2022/06/21	0	211.00	0	0.00	211.00	0	3,831	0.00%
2022/06/20	3	200.50	3	203.49	203.00	0	3,800	0.00%
2022/06/17	0.1	207.50	0	0.00	203.00	0.1	3,753	0.00%
2022/06/16	2	214.00	0	0.00	212.00	2	3,709	0.05%
2022/06/13	5.1	217.37	1	220.00	215.00	4.1	3,654	0.11%
2022/06/10	1	221.00	1	226.00	228.00	0	3,624	0.00%
2022/06/08	3.2	223.57	4	223.88	223.00	-0.9	3,583	-0.02%
2022/06/07	5.1	229.40	0	229.89	228.00	5	3,544	0.14%
2022/06/06	4	231.89	6.2	235.05	234.00	-2.1	3,492	-0.06%
2022/06/02	2	222.00	0	0.00	221.00	2	3,334	0.06%
2022/06/01	5	227.20	4.1	228.12	227.00	0.9	3,312	0.03%
2022/05/31	14	222.43	26	225.56	225.00	-12	3,214	-0.37%
2022/05/30	1	218.00	1	223.00	218.00	0	3,035	0.00%
2022/05/27	3	215.00	26	209.47	217.00	-23	2,889	-0.80%
2022/05/25	0	0.00	1	192.50	195.50	-1	2,785	-0.04%
2022/05/24	17	196.79	0	0.00	192.00	17	2,796	0.61%
2022/05/23	0	0.00	5	202.00	200.50	-5	2,778	-0.18%
2022/05/19	5	197.00	5	197.80	198.50	0	2,822	0.00%
2022/05/18	3.1	204.85	12	204.75	205.50	-8.9	2,792	-0.32%
2022/05/17	4	202.88	4	203.50	205.00	0	2,753	0.00%
2022/05/16	9	197.50	3	197.67	196.50	6	2,736	0.22%
2022/05/13	0	0.00	1	192.00	198.00	-1	2,745	-0.04%
2022/05/12	5.1	192.46	3	190.50	189.00	2.1	2,816	0.07%
2022/05/11	1	194.00	1	194.50	194.00	0	2,891	0.00%
2022/05/10	1	191.00	0	0.00	193.50	1	2,910	0.03%
2022/05/09	1	194.99	0	0.00	193.50	1	2,914	0.03%
2022/05/06	3	192.50	2	197.75	198.50	1	2,896	0.03%
2022/05/05	11	198.50	7	197.43	198.50	4	2,864	0.14%
2022/05/04	2	192.25	0.1	194.26	193.50	1.9	2,809	0.07%
2022/05/03	3	193.17	7	194.93	195.00	-4	2,752	-0.15%
2022/04/29	11.2	200.72	0	0.00	195.50	11.2	2,666	0.42%
2022/04/28	0	0.00	11	210.27	211.00	-11	2,515	-0.44%
2022/04/27	2	208.25	1	211.00	214.00	1	2,511	0.04%
2022/04/26	1.2	215.88	0.1	218.00	217.00	1.1	2,525	0.04%
2022/04/25	2.2	221.57	0	0.00	221.50	2.2	2,546	0.09%
2022/04/22	5	227.00	0	0.00	226.00	5	2,586	0.19%
2022/04/21	3	230.83	2	232.50	233.00	1	2,559	0.04%
2022/04/20	2	227.25	0	0.00	228.00	2	2,561	0.08%
2022/04/19	0.1	232.50	3	230.50	228.50	-2.9	2,616	-0.11%
2022/04/18	3.2	225.63	0.1	227.00	226.00	3.1	2,646	0.12%
2022/04/15	1	229.00	15.4	230.48	230.00	-14.4	2,669	-0.54%
2022/04/14	12	232.21	0	0.00	230.00	12	2,728	0.44%
2022/04/13	0.1	235.50	2	238.50	237.50	-1.9	2,765	-0.07%
2022/04/12	2	235.20	0	0.00	231.00	2	2,835	0.07%
2022/04/11	1.1	234.05	1	234.50	233.00	0.1	2,837	0.00%
2022/04/08	0	242.50	0	0.00	240.50	0	2,810	0.00%
2022/04/07	16.2	251.15	1	244.50	243.00	15.2	2,792	0.55%
2022/04/06	0.1	257.50	0	0.00	258.00	0.1	2,719	0.00%
2022/04/01	2.1	259.64	1	260.00	263.00	1.1	2,668	0.04%
2022/03/31	1.2	266.04	2	266.02	266.00	-0.8	2,618	-0.03%
2022/03/30	66.2	267.04	0	267.00	271.50	66.2	2,593	2.55%
2022/03/28	9.1	273.63	2.2	273.64	276.50	6.9	2,536	0.27%
2022/03/25	17.2	283.27	0	0.00	280.50	17.2	2,552	0.67%
2022/03/24	4	289.38	2	292.00	293.00	2	2,506	0.08%
2022/03/21	1	293.00	9	293.56	291.50	-8	2,668	-0.30%
2022/03/18	4.1	292.02	1	296.00	292.50	3.1	2,737	0.11%
2022/03/17	200	295.66	2	296.25	296.50	198	2,857	6.93%	大買/鉅額交易
2022/03/15	2.1	284.56	0	0.00	285.50	2.1	3,040	0.07%
2022/03/14	5	287.60	0	0.00	289.00	5	3,050	0.16%
2022/03/11	13.1	289.39	0	0.00	290.50	13.1	3,074	0.43%
2022/03/10	1	297.48	3	295.83	295.50	-2	3,066	-0.06%
2022/03/09	2.1	285.55	0.3	287.00	286.50	1.8	3,078	0.06%
2022/03/08	0.1	288.58	0.7	289.28	286.00	-0.6	3,107	-0.02%
2022/03/07	3.4	293.72	0	0.00	292.50	3.4	3,105	0.11%
2022/03/04	0	306.00	0	0.00	303.00	0	3,178	0.00%
2022/03/03	0.1	314.50	0	0.00	310.50	0.1	3,325	0.00%
2022/03/01	0	308.00	1	308.00	308.00	-1	3,340	-0.03%
2022/02/25	1	302.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	4.2	304.91	3	304.33	302.50	1.2	3,345	0.03%
2022/02/23	0.3	310.00	0	0.00	310.50	0.3	3,342	0.01%
2022/02/22	0	308.50	0	0.00	310.00	0	3,353	0.00%
2022/02/21	1	319.50	1	322.00	321.00	0	3,347	0.00%
2022/02/18	0	316.00	0	0.00	316.00	0	3,386	0.00%
2022/02/17	0.1	318.80	0	0.00	318.00	0.1	3,428	0.00%
2022/02/16	0	315.50	0	0.00	316.00	0	3,422	0.00%
2022/02/15	1.1	307.27	0	0.00	308.00	1.1	3,405	0.03%
2022/02/14	5.2	309.68	4.1	312.11	312.50	1.1	3,376	0.03%
2022/02/11	6.4	329.09	2	320.00	320.00	4.4	3,274	0.13%
2022/02/10	2	337.50	5	339.60	341.00	-3	3,178	-0.09%
2022/02/09	4.1	336.55	1	342.50	344.00	3.1	3,185	0.10%
2022/02/08	0	342.50	2	342.50	343.00	-2	3,174	-0.06%
2022/02/07	1	335.50	0	0.00	335.50	1	3,219	0.03%
2022/01/26	0	336.50	3	335.33	335.50	-3	3,278	-0.09%
2022/01/25	1	341.50	2	340.75	336.00	-1	3,345	-0.03%
2022/01/24	0	0.00	2	343.75	343.50	-2	3,423	-0.06%
2022/01/21	0	339.00	0	0.00	338.50	0	3,748	0.00%
2022/01/20	0	0.00	1	339.50	340.00	-1	3,771	-0.03%
2022/01/19	5.1	334.72	0	0.00	333.00	5.1	3,853	0.13%
2022/01/18	2	347.70	0	0.00	344.50	2	3,822	0.05%
2022/01/17	0.1	337.00	0.1	342.50	340.50	0	3,781	0.00%
2022/01/14	0.1	335.00	3	335.00	331.00	-2.9	3,745	-0.08%
2022/01/12	2	336.71	0.2	338.42	337.00	1.8	3,739	0.05%
2022/01/11	1.2	344.83	1	343.00	343.00	0.2	3,665	0.00%
2022/01/10	2	350.00	0.1	354.00	354.50	1.9	3,617	0.05%
2022/01/07	2.4	357.48	1	355.00	355.00	1.4	3,593	0.04%
2022/01/06	3	374.83	1	376.00	375.00	2	3,528	0.06%
2022/01/05	1	379.00	3	381.67	385.50	-2	3,486	-0.06%
2022/01/04	0.1	378.50	1	378.00	379.50	-0.9	3,406	-0.03%
2021/12/30	0	0.00	2	375.50	374.50	-2	3,401	-0.06%
2021/12/29	1	371.50	0	0.00	371.00	1	3,393	0.03%
2021/12/28	0	0.00	1	371.50	371.50	-1	3,407	-0.03%
2021/12/24	5.2	372.19	1	378.50	370.00	4.2	3,423	0.12%
2021/12/23	3.1	372.66	5	379.80	372.50	-1.9	3,422	-0.06%
2021/12/22	3	376.00	0	0.00	376.00	3	3,471	0.09%
2021/12/21	1	373.00	3	376.83	380.00	-2	3,471	-0.06%
2021/12/20	1.2	367.58	0	0.00	367.00	1.2	3,446	0.03%
2021/12/17	2.1	374.14	3	378.17	376.00	-0.9	3,419	-0.03%
2021/12/16	1	384.51	3	385.50	383.00	-2	3,391	-0.06%
2021/12/15	8.3	381.95	2	382.00	380.50	6.3	3,368	0.19%
2021/12/14	0.1	383.50	4.1	381.09	385.00	-4	3,329	-0.12%
2021/12/13	7	389.50	10.2	383.58	382.50	-3.2	3,263	-0.10%
2021/12/10	2	370.00	1.1	373.90	374.00	0.9	3,130	0.03%
2021/12/09	2.1	373.19	1.3	374.73	377.00	0.8	3,055	0.03%
2021/12/07	0	0.00	1.1	361.36	362.00	-1.1	2,961	-0.04%
2021/12/06	1	354.00	0	0.00	355.00	1	2,948	0.03%
2021/12/03	1	357.50	1	357.00	355.50	0	2,979	0.00%
2021/12/02	2.2	348.68	1	354.00	352.00	1.2	3,000	0.04%
2021/12/01	1	357.07	0	358.50	358.00	1	3,036	0.03%
2021/11/30	3.5	367.56	6	367.00	362.50	-2.6	3,072	-0.08%
2021/11/29	5.4	361.65	8.2	361.74	364.50	-2.9	3,017	-0.10%
2021/11/26	41.4	344.14	2	343.75	340.50	39.4	2,913	1.35%
2021/11/24	4.1	358.45	6	358.83	356.00	-1.9	2,905	-0.07%
2021/11/22	0	355.00	0	0.00	356.00	0	2,874	0.00%
2021/11/19	0.1	351.50	2	355.00	351.50	-1.9	2,886	-0.07%
2021/11/18	1	350.50	0	0.00	352.50	1	2,902	0.03%
2021/11/17	5	361.80	1	361.00	361.00	4	2,905	0.14%
2021/11/16	0	357.00	1	358.00	357.50	-1	2,909	-0.03%
2021/11/15	4	355.62	5	355.00	352.00	-1	2,900	-0.03%
2021/11/12	0	350.50	4	351.88	349.50	-4	2,922	-0.14%
2021/11/11	2	350.75	2	350.00	348.00	0	2,935	0.00%
2021/11/10	0	350.50	0.4	350.00	350.50	-0.4	2,968	-0.01%
2021/11/09	0	348.50	1.1	349.05	349.00	-1	3,001	-0.03%
2021/11/08	36.1	349.84	1	347.00	347.00	35.1	3,013	1.17%
2021/11/05	0	0.00	0	352.50	356.00	0	2,990	0.00%
2021/11/04	2.1	349.52	2.1	350.79	354.00	0	2,994	0.00%
2021/11/03	0	0.00	9	356.50	358.00	-9	2,962	-0.30%
2021/11/02	1.4	351.46	1.1	360.05	346.50	0.3	2,937	0.01%
2021/11/01	3	356.83	10.1	354.52	358.50	-7.1	2,913	-0.24%
2021/10/29	0	0.00	19.9	353.69	357.50	-19.9	2,823	-0.71%
2021/10/28	7	327.71	2	329.97	325.00	5	2,515	0.20%
2021/10/27	0	0.00	9	324.61	329.00	-9	2,537	-0.36%
2021/10/26	0	0.00	1	305.00	305.00	-1	2,596	-0.04%
2021/10/25	3	299.33	2	302.50	300.00	1	2,643	0.04%
2021/10/22	0	302.75	0	0.00	305.00	0	2,734	0.00%
2021/10/21	2	302.75	0.1	306.50	300.50	1.9	2,778	0.07%
2021/10/20	0	304.50	1	304.50	302.00	-1	2,827	-0.03%
2021/10/19	3	301.00	0	0.00	300.00	3	2,846	0.11%
2021/10/18	0.1	304.54	0	0.00	300.00	0.1	2,874	0.00%
2021/10/15	0	0.00	1	305.00	304.00	-1	2,889	-0.03%
2021/10/14	1.1	299.57	1	302.50	298.50	0.1	2,925	0.00%
2021/10/13	2	297.25	0	0.00	295.50	2	2,955	0.07%
2021/10/12	1	301.50	1	305.00	305.50	0	2,981	0.00%
2021/10/08	1	305.51	0	0.00	305.50	1	3,053	0.03%
2021/10/07	1	311.00	2	312.00	311.50	-1	3,154	-0.03%
2021/10/06	0.1	301.00	1	301.50	301.00	-0.9	3,220	-0.03%
2021/10/04	2.1	298.00	1	297.00	297.00	1.1	3,320	0.03%
2021/10/01	0.1	304.00	0.1	305.50	303.50	-0.1	3,343	0.00%
2021/09/30	1	302.50	1	310.50	310.00	0	3,377	0.00%
2021/09/29	4.2	301.24	0.1	302.50	301.50	4.1	3,393	0.12%
2021/09/28	5.1	315.02	0	0.00	314.50	5.1	3,384	0.15%
2021/09/27	0	325.00	0	0.00	323.50	0	3,394	0.00%
2021/09/17	0.1	322.50	0	0.00	323.50	0.1	3,712	0.00%
2021/09/16	0	0.00	1	316.50	317.00	-1	3,697	-0.03%
2021/09/15	0	318.00	0	0.00	316.00	0	3,745	0.00%
2021/09/13	64	320.30	0	0.00	319.00	64	3,835	1.67%
2021/09/10	0	0.00	6	333.00	334.00	-6	3,807	-0.16%
2021/09/09	0	0.00	1	330.00	327.50	-1	3,861	-0.03%
2021/09/08	7.2	327.52	0	0.00	326.50	7.2	3,895	0.18%
2021/09/07	3.1	342.76	0	0.00	339.00	3.1	3,929	0.08%
2021/09/06	1.1	361.36	2	355.00	355.00	-0.9	3,984	-0.02%
2021/09/03	2.2	351.45	2.2	351.18	351.00	0	4,103	0.00%
2021/09/02	0	0.00	1	343.00	340.00	-1	4,294	-0.02%
2021/09/01	6	341.59	12	341.83	344.00	-6	4,272	-0.14%
2021/08/31	0	0.00	1	334.00	330.50	-1	4,243	-0.02%
2021/08/30	2	327.75	2	327.00	327.50	0	4,231	0.00%
2021/08/27	2	324.51	0	0.00	325.00	2	4,231	0.05%
2021/08/26	3	324.52	0	0.00	326.00	3	4,241	0.07%
2021/08/25	1	327.50	0	0.00	328.00	1	4,264	0.02%
2021/08/23	0	0.00	1	314.00	321.00	-1	4,264	-0.02%
2021/08/20	2.1	311.33	0	0.00	310.00	2.1	4,262	0.05%
2021/08/18	1	328.00	0	0.00	328.00	1	4,304	0.02%
2021/08/17	1	324.00	3	325.17	319.50	-2	4,320	-0.05%
2021/08/16	0.8	325.06	0	0.00	321.00	0.8	4,328	0.02%
2021/08/13	2.3	335.69	0	0.00	331.50	2.3	4,375	0.05%
2021/08/12	0	0.00	7	344.71	343.50	-7	4,419	-0.16%
2021/08/10	0.3	339.48	4	341.00	337.00	-3.7	4,482	-0.08%
2021/08/09	7.2	342.56	1	338.00	338.00	6.2	4,528	0.14%
2021/08/06	5	349.30	5	348.90	348.50	0	4,603	0.00%
2021/08/05	0.2	344.27	4.1	346.15	350.00	-4	4,629	-0.09%
2021/08/04	5	338.90	0	0.00	337.00	5	4,707	0.11%
2021/08/03	6	336.84	2	338.50	336.50	4	4,743	0.08%
2021/08/02	4	337.88	1	339.50	338.50	3	4,717	0.06%
2021/07/30	7.2	349.32	5	355.40	346.00	2.2	4,676	0.05%
2021/07/29	0	350.50	0	0.00	347.50	0	4,532	0.00%
2021/07/28	0.2	341.00	4	344.08	344.50	-3.8	4,562	-0.08%
2021/07/27	4.5	359.23	2	362.00	356.00	2.5	4,648	0.05%
2021/07/26	12	364.63	1	363.50	363.00	11	4,752	0.23%
2021/07/23	0	0.00	3	371.67	370.00	-3	4,753	-0.06%
2021/07/21	2	382.49	1	378.00	376.00	1	4,725	0.02%
2021/07/20	3.1	376.15	10	377.00	375.00	-6.9	4,741	-0.15%
2021/07/19	4	381.75	0	0.00	381.50	4	4,715	0.09%
2021/07/16	1.1	391.77	3	388.83	390.00	-1.9	4,728	-0.04%
2021/07/15	6	395.25	2	394.75	392.50	4	4,731	0.09%
2021/07/14	3.5	392.29	15.2	390.73	395.00	-11.7	4,677	-0.25%
2021/07/13	2	388.00	0	0.00	381.00	2	4,599	0.04%
2021/07/12	3	381.83	1	377.04	381.00	2	4,558	0.04%
2021/07/09	2	366.49	0	0.00	370.00	2	4,501	0.04%
2021/07/08	2	369.75	2	371.75	370.00	0	4,514	0.00%
2021/07/07	1	369.01	1	372.50	371.00	0	4,520	0.00%
2021/07/06	6	377.83	0	0.00	376.00	6	4,489	0.13%
2021/07/05	0	0.00	3	382.17	382.00	-3	4,512	-0.07%
2021/07/02	0	0.00	1	374.00	374.50	-1	4,491	-0.02%
2021/07/01	2	370.74	0	0.00	366.00	2	4,530	0.04%
2021/06/30	1	382.50	5	382.40	375.00	-4	4,535	-0.09%
2021/06/29	2	379.50	1	379.50	375.00	1	4,487	0.02%
2021/06/28	5.1	373.63	5.5	373.82	380.00	-0.4	4,418	-0.01%
2021/06/24	4	369.63	1	372.00	366.00	3	4,362	0.07%
2021/06/23	0.5	373.30	1	375.00	373.50	-0.5	4,387	-0.01%
2021/06/22	0	0.00	7	368.86	368.00	-7	4,348	-0.16%
2021/06/21	0	0.00	2	361.50	363.00	-2	4,326	-0.05%
2021/06/18	2	370.25	2	370.25	364.00	0	4,329	0.00%
2021/06/17	4	362.63	2	363.00	369.00	2	4,306	0.05%
2021/06/16	0.1	369.06	0	0.00	364.50	0.1	4,289	0.00%
2021/06/15	7	373.79	5.1	375.84	376.00	1.9	4,251	0.04%
2021/06/11	9.1	371.23	7.2	372.93	373.50	1.9	4,181	0.05%
2021/06/10	7.1	351.26	14.2	350.43	358.00	-7.1	4,006	-0.18%
2021/06/09	1.1	334.45	0	0.00	332.00	1.1	3,776	0.03%
2021/06/08	2	330.50	3	328.67	330.00	-1	3,876	-0.03%
2021/06/03	0	0.00	2	327.00	327.00	-2	3,992	-0.05%
2021/06/02	5.1	323.32	1	322.50	320.00	4.1	4,071	0.10%
2021/06/01	0	0.00	2	330.50	329.00	-2	4,099	-0.05%
2021/05/28	2.1	326.93	4	326.13	326.00	-1.9	4,201	-0.05%
2021/05/27	1.1	320.91	1	323.00	321.00	0.1	4,277	0.00%
2021/05/26	14	329.28	8	322.31	323.00	6	4,298	0.14%
2021/05/24	1.1	305.27	1	309.00	312.50	0.1	4,372	0.00%
2021/05/21	0	0.00	1	308.00	307.50	-1	4,449	-0.02%
2021/05/20	4	304.00	3	300.50	299.00	1	4,524	0.02%
2021/05/18	9	306.00	10	309.50	314.00	-1	4,656	-0.02%
2021/05/17	2.1	295.10	7	296.64	300.00	-4.9	4,788	-0.10%
2021/05/14	3.1	309.24	7	326.29	302.50	-3.9	4,979	-0.08%
2021/05/13	7.1	320.56	1	329.50	322.50	6.1	5,298	0.12%
2021/05/12	1	324.50	8	319.44	328.50	-7	5,329	-0.13%
2021/05/11	1.1	320.41	1	321.53	322.50	0.1	5,286	0.00%
2021/05/10	0	0.00	1.1	334.23	338.50	-1.1	5,285	-0.02%
2021/05/07	2	338.00	4.2	335.95	337.50	-2.2	5,327	-0.04%
2021/05/06	0	0.00	14	324.21	326.00	-14	5,365	-0.26%
2021/05/05	8	325.94	1	335.50	326.00	7	5,423	0.13%
2021/05/04	10.1	329.31	2	326.75	322.00	8.1	5,473	0.15%
2021/05/03	5.5	340.46	2	352.50	350.00	3.5	5,365	0.07%
2021/04/29	0	373.00	3	370.67	366.50	-3	5,312	-0.06%
2021/04/28	2.1	365.38	100	365.39	365.00	-97.9	5,387	-1.82%
2021/04/27	2	373.00	0	370.50	370.50	2	5,591	0.04%
2021/04/26	11	371.05	3	370.17	372.00	8	5,676	0.14%
2021/04/23	1	370.00	3	370.33	372.00	-2	5,735	-0.03%
2021/04/22	8	372.31	1	375.50	367.50	7	5,873	0.12%
2021/04/21	3.1	372.05	0	0.00	371.50	3.1	6,144	0.05%
2021/04/16	1	380.03	1	383.00	383.00	0	6,764	0.00%
2021/04/15	0	0.00	0.1	372.00	376.50	-0.1	6,849	0.00%
2021/04/14	1	370.00	2.5	369.80	369.50	-1.5	7,039	-0.02%
2021/04/13	2	377.50	0	0.00	375.50	2	7,131	0.03%
2021/04/12	2	378.75	1	380.00	381.50	1	7,168	0.01%
2021/04/09	7	379.86	1	382.00	379.00	6	7,375	0.08%
2021/04/08	2	384.25	1	381.00	385.50	1	7,377	0.01%
2021/04/07	2.1	383.57	2.1	384.55	384.50	0	7,368	0.00%
2021/04/06	1.1	390.10	1	390.50	390.00	0.1	7,314	0.00%
2021/04/01	0	0.00	3	394.00	389.50	-3	7,298	-0.04%
2021/03/31	1	391.00	0	0.00	391.00	1	7,273	0.01%
2021/03/30	1.1	391.68	0	0.00	395.00	1.1	7,251	0.02%
2021/03/29	8	394.06	1	401.50	390.50	7	7,230	0.10%
2021/03/26	3	389.67	4	392.75	397.00	-1	7,177	-0.01%
2021/03/25	0	386.50	0	0.00	386.00	0	7,131	0.00%
2021/03/24	0	0.00	1	385.50	384.00	-1	7,141	-0.01%
2021/03/22	0	0.00	0.1	381.50	384.00	-0.1	7,134	0.00%
2021/03/19	2	380.00	3	380.00	380.00	-1	7,152	-0.01%
2021/03/18	2	387.75	0	0.00	384.50	2	7,251	0.03%
2021/03/17	2	388.00	0	389.50	389.50	2	7,331	0.03%
2021/03/16	2	389.50	2	391.74	389.50	0	7,354	0.00%
2021/03/15	1	392.00	1	392.02	392.00	0	7,417	0.00%
2021/03/12	13.1	396.80	2.4	396.14	393.50	10.7	7,427	0.14%
2021/03/11	6.2	385.32	2	386.50	386.50	4.2	7,369	0.06%
2021/03/10	0	0.00	2	381.25	381.00	-2	7,382	-0.03%
2021/03/09	0	372.50	0	0.00	375.50	0	7,422	0.00%
2021/03/08	1	382.00	6	381.17	380.00	-5	7,506	-0.07%
2021/03/05	1	363.08	4	367.25	371.00	-3	7,430	-0.04%
2021/03/04	4	368.01	4	372.62	369.00	0	7,423	0.00%
2021/03/03	2	375.69	4.1	370.37	380.50	-2	7,351	-0.03%
2021/03/02	5	377.51	2.7	374.58	371.50	2.4	7,307	0.03%
2021/02/26	5.4	380.93	0	0.00	380.50	5.4	7,252	0.07%
2021/02/25	10.1	397.29	0	0.00	393.00	10.1	7,230	0.14%
2021/02/24	2.3	405.16	21	400.40	400.50	-18.7	7,278	-0.26%
2021/02/23	4.3	407.63	6.1	408.75	406.50	-1.8	7,217	-0.03%
2021/02/22	3.6	413.14	0.1	411.50	413.50	3.5	7,196	0.05%
2021/02/19	28.2	390.22	11.1	392.64	398.00	17.1	7,124	0.24%
2021/02/18	5.2	380.55	4	380.50	381.00	1.2	7,100	0.02%
2021/02/17	7.1	378.58	14	381.43	379.50	-6.9	7,226	-0.10%
2021/02/05	14.2	373.13	27	374.15	370.50	-12.8	7,066	-0.18%
2021/02/04	36.5	389.14	5.4	387.69	388.00	31.1	6,827	0.46%
2021/02/03	4	430.88	5	434.40	425.50	-1	6,458	-0.02%
2021/02/02	3.2	438.06	11	433.14	434.50	-7.8	6,391	-0.12%
2021/02/01	9	415.83	9	417.11	420.50	0	6,381	0.00%
2021/01/29	3	418.33	2	427.25	414.00	1	6,363	0.02%
2021/01/28	4.1	422.43	1	422.50	418.00	3.1	6,359	0.05%
2021/01/27	2.1	432.26	0	0.00	435.00	2.1	6,321	0.03%
2021/01/26	3.1	432.81	4.1	444.05	435.00	-1	6,263	-0.02%
2021/01/25	6.1	458.09	5	456.50	451.00	1.1	6,183	0.02%
2021/01/22	4.1	457.55	8	458.94	457.50	-3.9	6,156	-0.06%
2021/01/21	16.3	457.89	4	456.38	458.00	12.3	6,176	0.20%
2021/01/20	11.2	449.22	20.1	447.24	446.00	-8.9	6,149	-0.14%
2021/01/19	5.1	431.11	3	440.00	445.00	2.1	5,938	0.03%
2021/01/18	1.1	425.31	5	422.30	424.50	-4	5,865	-0.07%
2021/01/15	7	425.36	2.6	424.97	419.50	4.4	5,817	0.07%
2021/01/14	18.1	432.43	17.1	433.16	424.00	1	5,717	0.02%
2021/01/13	6.7	405.87	17	415.71	423.50	-10.3	5,467	-0.19%
2021/01/12	4.1	388.24	1	390.00	385.00	3.1	5,281	0.06%
2021/01/11	17	390.62	14	386.68	394.00	3	5,196	0.06%
2021/01/08	1	351.00	1	358.50	363.00	0	4,960	0.00%
2021/01/07	19	353.63	13.1	354.93	355.00	6	4,890	0.12%
2021/01/06	6	374.08	3.1	376.15	371.00	2.9	4,831	0.06%
2021/01/05	13.2	369.51	2	368.00	369.00	11.2	4,874	0.23%
2021/01/04	5.2	360.25	9	365.50	364.50	-3.8	5,050	-0.08%
2020/12/31	7.2	348.81	4	350.25	346.00	3.2	4,850	0.07%
2020/12/30	3	343.17	0	0.00	344.00	3	4,814	0.06%
2020/12/29	1	346.50	0	0.00	345.50	1	4,815	0.02%
2020/12/28	2	346.75	2	348.50	344.50	0	4,809	0.00%
2020/12/25	2	347.50	0	0.00	344.00	2	4,793	0.04%
2020/12/23	1	343.50	2	343.00	348.50	-1	4,814	-0.02%
2020/12/21	3	345.67	1	345.00	348.00	2	4,870	0.04%
2020/12/18	1	342.00	1	342.00	343.00	0	4,866	0.00%
2020/12/16	2	346.75	0	0.00	346.00	2	4,918	0.04%
2020/12/15	0	0.00	5	339.40	340.50	-5	4,891	-0.10%
2020/12/14	5	343.30	4.1	343.86	337.50	0.9	4,897	0.02%
2020/12/11	1	339.00	2	343.00	339.00	-1	4,832	-0.02%
2020/12/10	1	351.00	1	348.00	350.00	0	4,778	0.00%
2020/12/09	3	353.72	9	350.44	358.00	-6	4,798	-0.12%
2020/12/08	1	340.50	0	0.00	345.00	1	4,774	0.02%
2020/12/07	1	339.00	0	0.00	340.00	1	4,827	0.02%
2020/12/04	3	347.51	2	349.00	347.50	1	4,786	0.02%
2020/12/03	0	349.50	5	350.00	350.00	-5	4,756	-0.10%
2020/12/02	3.1	348.35	7	347.86	347.00	-3.9	4,735	-0.08%
2020/12/01	0	0.00	1	334.00	336.50	-1	4,650	-0.02%
2020/11/30	2.1	336.02	10	335.70	335.00	-8	4,699	-0.17%
2020/11/27	0.1	333.00	1	333.00	333.00	-0.9	4,671	-0.02%
2020/11/26	0	0.00	1	332.00	331.50	-1	4,699	-0.02%
2020/11/25	2	329.75	1.2	334.19	329.00	0.8	4,728	0.02%
2020/11/24	0	0.00	9	336.67	337.00	-9	4,750	-0.19%
2020/11/23	3	345.33	1	334.00	334.50	2	4,819	0.04%
2020/11/20	0	338.00	0	0.00	338.00	0	4,863	0.00%
2020/11/19	1	339.35	4	334.88	336.00	-3	4,921	-0.06%
2020/11/18	1	329.68	1	330.00	334.50	0	4,929	0.00%
2020/11/17	1.2	337.14	2.3	338.36	327.00	-1.1	4,936	-0.02%
2020/11/16	6	330.35	11	331.68	332.00	-5	5,054	-0.10%
2020/11/13	0.3	318.02	2	315.50	318.50	-1.7	4,944	-0.03%
2020/11/12	2	320.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	1	318.50	1	318.00	318.50	0	5,115	0.00%
2020/11/10	0	0.00	2	319.50	315.00	-2	5,088	-0.04%
2020/11/09	2	321.00	1	320.00	321.00	1	5,127	0.02%
2020/11/05	2	314.00	4	313.00	316.00	-2	5,164	-0.04%
2020/11/04	2	307.00	2	305.75	310.00	0	5,164	0.00%
2020/11/03	0	0.00	1	306.00	306.00	-1	5,201	-0.02%
2020/11/02	4	302.13	1	300.50	302.50	3	5,250	0.06%
2020/10/30	5	309.60	7	309.93	311.00	-2	5,242	-0.04%
2020/10/29	8	309.69	3	309.33	309.50	5	5,309	0.09%
2020/10/28	3	319.67	6	317.67	319.50	-3	5,415	-0.06%
2020/10/27	0	0.00	7	313.29	314.50	-7	5,412	-0.13%
2020/10/26	1	310.50	2.2	311.46	310.50	-1.2	5,480	-0.02%
2020/10/23	0	0.00	1	310.00	312.00	-1	5,715	-0.02%
2020/10/21	1.1	314.95	2	317.75	314.50	-1	5,982	-0.02%
2020/10/20	2.1	315.49	1	318.50	315.50	1.1	6,028	0.02%
2020/10/19	1	311.00	0	0.00	310.00	1	5,975	0.02%
2020/10/16	0	0.00	2.2	313.67	309.00	-2.2	5,999	-0.04%
2020/10/15	2	312.25	3	312.67	313.50	-1	6,078	-0.02%
2020/10/14	9	316.50	8	317.19	314.50	1	6,227	0.02%
2020/10/13	6	312.62	11	314.96	317.50	-5	6,344	-0.08%
2020/10/12	4.1	306.29	20	304.53	310.00	-16	6,226	-0.26%
2020/10/08	0	0.00	1	288.50	289.50	-1	6,091	-0.02%
2020/10/07	4	286.75	0	0.00	285.00	4	6,154	0.06%
2020/10/06	1	290.50	0	0.00	288.50	1	6,195	0.02%
2020/10/05	0	0.00	6	288.17	288.50	-6	6,318	-0.09%
2020/09/30	3	286.67	2	287.50	286.50	1	6,498	0.02%
2020/09/29	1	285.50	1	290.00	288.50	0	6,728	0.00%
2020/09/28	0	0.00	2	285.25	284.00	-2	6,934	-0.03%
2020/09/25	9	284.83	2	278.75	278.00	7	7,068	0.10%
2020/09/24	1	287.50	0	0.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	1	295.00	297.50	-1	7,090	-0.01%
2020/09/22	1	292.50	1	298.50	292.50	0	7,152	0.00%
2020/09/21	0	0.00	2	303.00	299.00	-2	7,186	-0.03%
2020/09/18	0	302.00	1	302.00	302.50	-1	7,237	-0.01%
2020/09/17	4	300.63	2.1	302.14	299.50	1.9	7,280	0.03%
2020/09/16	3	303.33	4	303.25	303.00	-1	7,335	-0.01%
2020/09/15	4	300.25	1	302.00	298.50	3	7,428	0.04%
2020/09/14	2	297.00	3	299.33	297.00	-1	7,570	-0.01%
2020/09/11	1	294.50	24	292.63	295.00	-23	7,641	-0.30%
2020/09/10	1.1	291.77	6	293.83	289.50	-4.9	7,673	-0.06%
2020/09/08	10	286.25	2	286.75	287.00	8	7,911	0.10%
2020/09/07	11	286.91	3	288.33	285.50	8	8,049	0.10%
2020/09/04	0	0.00	15.1	288.29	292.00	-15.1	8,172	-0.18%
2020/09/03	12	289.21	4	288.63	287.50	8	8,358	0.10%
2020/09/02	6	290.17	2	289.50	291.00	4	8,352	0.05%
2020/09/01	4	288.50	1	290.50	288.50	3	8,549	0.04%
2020/08/31	8	290.81	1	295.00	286.00	7	8,586	0.08%
2020/08/28	1	290.01	100	291.28	291.00	-99	8,624	-1.15%
2020/08/27	12.1	293.06	11	294.73	296.00	1.1	8,689	0.01%
2020/08/26	1	290.04	7	289.07	290.50	-6	8,739	-0.07%
2020/08/25	2	273.85	2	276.75	280.00	0	8,704	0.00%
2020/08/24	6	270.56	2	274.00	275.00	4	8,806	0.05%
2020/08/21	4.1	265.67	5	261.00	266.00	-0.9	8,783	-0.01%
2020/08/20	13.1	266.26	3	259.67	260.00	10.1	8,803	0.11%
2020/08/19	4	285.50	2	286.25	281.50	2	8,640	0.02%
2020/08/18	8	286.06	20.2	287.20	284.50	-12.2	8,670	-0.14%
2020/08/17	10	302.40	9	299.72	300.50	1	8,682	0.01%
2020/08/14	0.1	303.00	0	0.00	303.00	0.1	8,791	0.00%
2020/08/13	5	302.50	8	301.69	299.50	-3	8,922	-0.03%
2020/08/12	6	297.67	7	298.21	303.00	-1	9,009	-0.01%
2020/08/11	8	297.06	2	298.25	294.00	6	9,200	0.07%
2020/08/10	5	296.31	0	0.00	298.00	5	9,239	0.05%
2020/08/07	5	303.40	3	304.00	303.50	2	9,257	0.02%
2020/08/06	11.3	305.80	5	302.90	302.50	6.3	9,324	0.07%
2020/08/05	6.1	304.48	4	303.88	304.50	2.1	9,388	0.02%
2020/08/04	6	303.08	4	305.00	302.00	2	9,594	0.02%
2020/08/03	19	305.18	6	299.33	299.00	13	9,723	0.13%
2020/07/31	6	317.84	1	317.00	317.00	5	9,641	0.05%
2020/07/30	1	321.50	0	0.00	322.00	1	9,631	0.01%
2020/07/29	6.2	321.13	0	0.00	318.50	6.2	9,633	0.06%
2020/07/28	6	349.67	4	341.88	334.00	2	9,465	0.02%
2020/07/27	0.1	339.00	9	332.61	339.00	-8.9	9,463	-0.09%
2020/07/24	8.1	326.31	16.1	324.68	321.00	-8	9,566	-0.08%
2020/07/23	10.1	322.98	11	323.09	326.00	-0.9	9,641	-0.01%
2020/07/22	1.3	326.20	0	0.00	327.00	1.3	9,728	0.01%
2020/07/21	0.1	329.50	11	327.59	330.50	-11	9,809	-0.11%
2020/07/20	23	324.15	14	319.57	317.50	9	9,774	0.09%
2020/07/17	16.2	328.30	25	327.58	331.00	-8.9	9,753	-0.09%
2020/07/16	9	314.67	11	315.86	315.00	-2	9,581	-0.02%
2020/07/15	5.1	316.55	2	318.75	311.50	3.1	9,571	0.03%
2020/07/14	0.1	321.50	1	318.07	321.50	-1	9,645	-0.01%
2020/07/13	0.1	319.00	2	317.25	319.00	-1.9	9,632	-0.02%
2020/07/10	9	316.00	4	315.25	311.50	5	9,654	0.05%
2020/07/09	214	330.47	7	328.64	326.00	207	9,583	2.16%	大買/鉅額交易
2020/07/08	3	315.83	16.2	319.34	326.00	-13.2	9,438	-0.14%
2020/07/07	8	310.13	4	311.38	306.00	4	9,258	0.04%
2020/07/06	0	0.00	23	302.28	306.00	-23	9,098	-0.25%
2020/07/03	2	291.50	7	294.21	293.00	-5	9,016	-0.06%
2020/07/02	4	292.63	7	293.64	292.00	-3	9,058	-0.03%
2020/07/01	10	293.60	5	293.30	292.50	5	9,165	0.05%
2020/06/30	2	297.50	4	298.13	299.00	-2	9,209	-0.02%
2020/06/29	5	294.90	3	291.33	291.00	2	9,242	0.02%
2020/06/24	8	298.50	6	297.17	295.00	2	9,271	0.02%
2020/06/23	10	301.00	6	300.17	299.00	4	9,363	0.04%
2020/06/22	28	304.93	11	304.36	305.00	17	9,378	0.18%
2020/06/19	7	295.93	11.2	298.29	297.00	-4.2	9,436	-0.04%
2020/06/18	7	292.07	6	294.92	291.50	1	9,362	0.01%
2020/06/17	11	293.86	3	294.00	293.50	8	9,370	0.09%
2020/06/16	6	291.50	21	293.74	296.50	-15	9,445	-0.16%
2020/06/15	17	290.62	10	290.80	283.00	7	9,512	0.07%
2020/06/12	6	289.25	4	285.00	289.00	2	9,518	0.02%
2020/06/11	13	290.77	9	292.89	288.50	4	9,579	0.04%
2020/06/10	4	290.38	22	290.93	294.50	-18	9,617	-0.19%
2020/06/09	4	282.00	3	283.83	282.00	1	9,584	0.01%
2020/06/08	8	284.44	4	287.88	282.00	4	9,739	0.04%
2020/06/05	4	277.38	4	279.38	278.00	0	9,588	0.00%
2020/06/04	2	277.00	4	277.25	278.00	-2	9,615	-0.02%
2020/06/03	6	276.58	7	276.93	277.00	-1	9,657	-0.01%
2020/06/02	8	269.44	24	271.17	272.50	-16	9,590	-0.17%
2020/06/01	8	262.75	11	263.36	264.00	-3	9,515	-0.03%
2020/05/29	4	254.13	18	253.28	257.00	-14	9,450	-0.15%
2020/05/28	2	247.50	0	0.00	247.00	2	9,314	0.02%
2020/05/27	4	249.63	8	248.81	247.00	-4	9,339	-0.04%
2020/05/26	5	245.10	1	247.00	244.00	4	9,312	0.04%
2020/05/25	1	240.50	8	246.50	250.00	-7	9,277	-0.08%
2020/05/22	13	241.46	4	241.75	239.50	9	9,252	0.10%
2020/05/21	4	249.75	6	250.83	251.00	-2	9,151	-0.02%
2020/05/20	2	246.25	2	247.50	246.00	0	9,136	0.00%
2020/05/19	6	249.92	13	247.96	252.00	-7	9,144	-0.08%
2020/05/18	25	250.94	3	253.17	248.00	22	9,138	0.24%
2020/05/15	2	270.50	2	269.50	268.50	0	9,067	0.00%
2020/05/14	12	268.29	4	269.75	267.00	8	9,246	0.09%
2020/05/13	10	270.45	1	269.50	272.50	9	9,401	0.10%
2020/05/12	12	276.04	3	278.00	274.50	9	9,597	0.09%
2020/05/11	18	286.22	9	283.06	282.50	9	9,749	0.09%
2020/05/08	0	0.00	15	280.97	281.50	-15	9,658	-0.16%
2020/05/07	2	267.00	13	267.54	272.50	-11	9,485	-0.12%
2020/05/06	3	263.83	1	262.50	262.50	2	9,424	0.02%
2020/05/05	10	263.45	5	269.20	262.50	5	9,461	0.05%
2020/05/04	5	262.50	1	263.00	264.00	4	9,599	0.04%
2020/04/30	6	269.17	0	0.00	269.00	6	9,591	0.06%
2020/04/29	12	259.79	24	256.31	261.50	-12	9,507	-0.13%
2020/04/28	17	245.12	23	244.98	247.00	-6	9,371	-0.06%
2020/04/27	5	251.50	2	250.75	251.50	3	9,332	0.03%
2020/04/24	5	252.60	106	253.51	251.00	-101	9,223	-1.10%	大賣/鉅額交易
2020/04/23	2	261.50	1	259.50	260.00	1	9,121	0.01%
2020/04/22	6	257.33	4.1	257.85	259.00	1.9	9,150	0.02%
2020/04/21	12	267.21	7	273.71	265.50	5	9,047	0.06%
2020/04/20	2	271.50	1	272.50	274.00	1	9,040	0.01%
2020/04/17	9	274.89	4	274.13	274.00	5	9,030	0.06%
2020/04/16	0	0.00	1	270.50	270.00	-1	8,957	-0.01%
2020/04/15	2	274.25	0	0.00	272.00	2	8,998	0.02%
2020/04/14	4	269.00	4	271.25	273.00	0	9,145	0.00%
2020/04/13	4	264.75	4	266.25	263.00	0	9,200	0.00%
2020/04/10	1	267.50	11	270.18	268.50	-10	9,301	-0.11%
2020/04/09	3	274.17	3	272.17	269.00	0	9,423	0.00%
2020/04/08	5	278.40	2	278.00	275.00	3	9,461	0.03%
2020/04/07	5	281.80	2	282.25	278.00	3	9,453	0.03%
2020/04/06	6	268.61	6	266.58	278.00	0	9,400	0.00%
2020/04/01	4	263.00	4	266.50	262.00	0	9,386	0.00%
2020/03/31	8	264.13	18	262.00	263.50	-10	9,358	-0.11%
2020/03/30	5	254.40	5	256.10	260.50	0	9,283	0.00%
2020/03/27	3	257.83	3	260.33	254.50	0	9,259	0.00%
2020/03/26	7	252.50	8	249.94	256.00	-1	9,139	-0.01%
2020/03/25	6	255.25	7	256.00	256.50	-1	9,217	-0.01%
2020/03/24	8	238.31	18	239.69	242.50	-10	9,130	-0.11%
2020/03/23	12	213.13	93	217.72	222.50	-81	9,079	-0.89%
2020/03/20	3	210.17	108	214.67	215.00	-105	9,071	-1.16%	大賣/鉅額交易
2020/03/19	9	202.33	12	201.42	195.50	-3	8,953	-0.03%
2020/03/18	6	221.92	12	221.04	217.00	-6	8,882	-0.07%
2020/03/17	14	231.75	4	237.63	219.00	10	8,936	0.11%
2020/03/16	3	242.33	8	249.56	236.00	-5	8,824	-0.06%
2020/03/13	15	231.23	28	226.04	249.50	-13	8,770	-0.15%
2020/03/12	13	243.19	7	241.07	238.00	6	8,578	0.07%
2020/03/11	3	273.83	4	266.63	264.00	-1	8,451	-0.01%
2020/03/10	4	270.50	2	272.25	273.50	2	8,562	0.02%
2020/03/09	7	278.79	5	278.00	274.50	2	8,710	0.02%
2020/03/06	1	287.50	5	286.90	288.50	-4	8,735	-0.05%
2020/03/05	8	285.69	18	287.67	290.00	-10	8,898	-0.11%
2020/03/04	0	0.00	1	275.50	279.50	-1	8,940	-0.01%
2020/03/03	1	279.50	2	279.00	277.50	-1	8,979	-0.01%
2020/03/02	4	272.63	4	273.88	272.50	0	8,958	0.00%
2020/02/27	5	278.00	4	279.88	273.50	1	8,954	0.01%
2020/02/26	5	283.50	4	282.63	284.00	1	8,910	0.01%
2020/02/25	5	285.30	6	285.92	286.50	-1	8,915	-0.01%
2020/02/24	3	282.00	7	281.43	285.50	-4	8,919	-0.04%
2020/02/21	12	284.92	2	283.00	283.00	10	8,925	0.11%
2020/02/20	11.2	285.35	112	286.73	289.50	-100.8	8,875	-1.14%	大賣/
2020/02/19	7	281.07	5	283.50	280.50	2	8,745	0.02%
2020/02/18	202	284.52	8	280.94	280.00	194	8,692	2.23%	大買/鉅額交易
2020/02/17	6	293.33	0	0.00	291.00	6	8,523	0.07%
2020/02/14	9	309.44	4	309.38	307.00	5	8,304	0.06%
2020/02/13	4	321.75	6	317.83	315.50	-2	8,115	-0.02%
2020/02/12	7	311.14	12	313.17	316.00	-5	7,839	-0.06%
2020/02/11	4	299.25	25	301.96	302.00	-21	7,658	-0.27%
2020/02/10	2	287.50	1	290.50	290.50	1	7,652	0.01%
2020/02/07	102	295.80	6	296.08	293.50	96	7,716	1.24%	大買/
2020/02/06	102	293.50	2	294.00	295.00	100	7,813	1.28%	大買/
2020/02/05	2	290.75	3	291.00	292.50	-1	7,736	-0.01%
2020/02/04	1	276.00	5	275.10	275.00	-4	7,620	-0.05%
2020/02/03	4	271.13	0	0.00	270.50	4	7,671	0.05%
2020/01/31	2	281.26	0	0.00	282.00	2	7,660	0.03%
2020/01/30	0	0.00	8	274.19	275.50	-8	7,732	-0.10%
2020/01/20	1	285.50	1	287.00	286.00	0	7,977	0.00%
2020/01/17	0	0.00	4	285.88	285.50	-4	8,044	-0.05%
2020/01/16	5	281.30	154	282.98	284.50	-149	8,130	-1.83%	大賣/鉅額交易
2020/01/15	0	0.00	11	291.91	288.00	-11	8,123	-0.14%
2020/01/14	10	289.00	1	287.00	288.00	9	8,121	0.11%
2020/01/13	5	284.60	5	285.40	285.00	0	8,103	0.00%
2020/01/10	1	278.00	2	283.75	286.50	-1	8,123	-0.01%
2020/01/09	1	279.15	7	281.00	284.50	-6	8,179	-0.07%
2020/01/08	15	276.73	7	276.71	275.00	8	8,426	0.09%
2020/01/07	7	287.43	0	0.00	288.00	7	8,359	0.08%
2020/01/06	8	287.94	3	286.00	285.00	5	8,408	0.06%
2020/01/03	18	296.03	0	0.00	295.00	18	8,387	0.21%
2020/01/02	152	303.00	13	304.54	305.00	139	8,316	1.67%	大買/鉅額交易
2019/12/31	17	294.88	2	293.75	294.00	15	8,276	0.18%
2019/12/30	7	300.43	3	297.83	297.50	4	8,278	0.05%
2019/12/27	6	301.67	4	301.38	298.50	2	8,317	0.02%
2019/12/26	4	298.50	15	298.27	300.00	-11	8,232	-0.13%
2019/12/25	10	295.00	0	0.00	295.00	10	8,188	0.12%
2019/12/24	1	292.59	3	292.50	293.50	-2	8,252	-0.02%
2019/12/23	1	286.06	2	288.00	288.00	-1	8,281	-0.01%
2019/12/20	9	285.39	9	285.39	283.00	0	8,319	0.00%
2019/12/19	14	296.96	6	292.58	291.50	8	8,349	0.10%
2019/12/18	2	299.00	3	299.83	301.00	-1	8,266	-0.01%
2019/12/17	5	302.40	5	300.50	300.50	0	8,325	0.00%
2019/12/16	3	296.50	3	298.00	295.50	0	8,315	0.00%
2019/12/13	13	294.85	4	296.00	296.00	9	8,740	0.10%
2019/12/12	8	295.56	24	293.33	298.00	-16	8,808	-0.18%
2019/12/11	18	286.61	3	289.50	286.00	15	8,621	0.17%
2019/12/10	14	285.61	2	284.75	285.00	12	8,648	0.14%
2019/12/09	2	294.00	3	294.33	294.50	-1	8,555	-0.01%
2019/12/06	4	290.25	3	290.33	290.00	1	8,608	0.01%
2019/12/05	7	289.07	4	291.88	292.00	3	8,593	0.03%
2019/12/04	6	283.50	13	285.08	282.00	-7	8,496	-0.08%
2019/12/03	6	293.42	1	295.50	291.00	5	8,496	0.06%
2019/12/02	7	287.57	15	286.00	298.00	-8	8,433	-0.09%
2019/11/29	14	298.96	33	300.50	302.50	-19	8,333	-0.23%
2019/11/28	6	306.08	0	0.00	306.00	6	8,233	0.07%
2019/11/27	0	0.00	1	314.00	315.00	-1	8,196	-0.01%
2019/11/26	3	313.00	2	313.25	311.50	1	8,258	0.01%
2019/11/25	2	307.00	1	310.50	306.50	1	8,364	0.01%
2019/11/22	3	305.33	1	305.00	305.50	2	8,450	0.02%
2019/11/21	0	0.00	2	310.50	314.50	-2	8,476	-0.02%
2019/11/20	4	315.75	2	308.50	308.50	2	8,492	0.02%
2019/11/19	3	318.00	2	325.00	325.00	1	8,573	0.01%
2019/11/18	3	325.00	4	324.00	324.00	-1	8,600	-0.01%
2019/11/15	0	0.00	5	323.10	321.00	-5	8,751	-0.06%
2019/11/14	3	316.83	1	315.50	318.00	2	8,767	0.02%
2019/11/12	6	306.17	7	306.86	310.00	-1	8,971	-0.01%
2019/11/11	1	304.50	1	306.50	305.00	0	9,139	0.00%
2019/11/08	6	311.00	2	310.00	312.50	4	9,242	0.04%
2019/11/07	5	312.80	8	310.63	307.00	-3	9,307	-0.03%
2019/11/06	8	327.94	3	323.00	323.00	5	9,373	0.05%
2019/11/05	3	332.50	3.8	333.57	335.50	-0.8	9,407	-0.01%
2019/11/04	5	324.00	7	324.71	323.50	-2	9,536	-0.02%
2019/11/01	1	318.50	1	322.00	324.50	0	9,647	0.00%
2019/10/31	21	326.31	20	325.83	318.00	1	9,814	0.01%
2019/10/30	7	325.79	5	329.00	333.00	2	9,822	0.02%
2019/10/29	22	337.11	20	340.75	330.00	2	9,969	0.02%
2019/10/28	13	337.81	8	336.25	343.50	5	10,054	0.05%
2019/10/25	6	315.83	8	316.88	315.00	-2	9,834	-0.02%
2019/10/24	10	313.00	9	317.78	320.00	1	9,891	0.01%
2019/10/23	5	311.40	9	312.17	313.00	-4	9,982	-0.04%
2019/10/22	6	306.83	5	307.80	305.50	1	10,155	0.01%
2019/10/21	10	304.35	4	303.50	302.50	6	10,384	0.06%
2019/10/18	5	309.50	1	308.00	307.00	4	10,715	0.04%
2019/10/17	7	308.36	9.1	310.44	314.50	-2.1	10,907	-0.02%
2019/10/16	19	310.84	19	308.03	306.00	0	10,850	0.00%
2019/10/15	3	297.33	5	298.90	299.00	-2	10,647	-0.02%
2019/10/14	4	295.63	15	295.60	294.00	-11	10,584	-0.10%
2019/10/09	6	291.58	12	290.50	284.50	-6	10,522	-0.06%
2019/10/08	6	287.33	4	286.88	285.00	2	10,511	0.02%
2019/10/07	3	288.00	1	290.50	290.50	2	10,610	0.02%
2019/10/04	4	287.25	4	285.38	284.00	0	10,666	0.00%
2019/10/03	6	283.33	8	285.56	287.00	-2	10,718	-0.02%
2019/10/02	7	281.29	4	282.13	282.00	3	10,728	0.03%
2019/10/01	7	281.21	3	279.17	279.00	4	10,883	0.04%
2019/09/27	1	278.50	2	278.25	278.50	-1	11,085	-0.01%
2019/09/26	5	290.60	2	284.00	284.00	3	11,160	0.03%
2019/09/25	4	286.00	5	285.90	289.00	-1	11,294	-0.01%
2019/09/24	9	294.22	7	288.79	285.00	2	11,350	0.02%
2019/09/23	3	291.67	3	292.33	292.50	0	11,256	0.00%
2019/09/20	7	291.00	6.2	289.86	291.50	0.8	11,284	0.01%
2019/09/19	9	290.61	6	288.83	289.50	3	11,245	0.03%
2019/09/18	29.1	288.04	48	287.34	290.50	-19	11,228	-0.17%
2019/09/17	7	269.00	3	272.00	274.00	4	10,850	0.04%
2019/09/16	0	0.00	1.1	262.64	264.00	-1.1	10,820	-0.01%
2019/09/12	21	267.05	16	269.22	265.50	5	10,913	0.05%
2019/09/11	1	259.50	2	263.00	265.00	-1	11,178	-0.01%
2019/09/10	7	258.50	0	0.00	257.50	7	11,418	0.06%
2019/09/09	2	267.25	1	262.50	264.50	1	11,531	0.01%
2019/09/06	11	270.14	8	266.13	266.00	3	11,785	0.03%
2019/09/05	20	273.38	21	272.95	269.00	-1	11,818	-0.01%
2019/09/04	4	267.13	4	267.25	269.50	0	11,793	0.00%
2019/09/03	7	265.79	4	263.25	262.00	3	11,966	0.03%
2019/09/02	10	261.00	0	0.00	262.00	10	12,073	0.08%
2019/08/30	3	261.83	1	262.50	260.50	2	12,209	0.02%
2019/08/29	3	257.17	2	258.50	259.00	1	12,400	0.01%
2019/08/28	8	253.75	11	255.32	253.00	-3	12,711	-0.02%
2019/08/27	2	261.50	1	263.50	259.00	1	12,796	0.01%
2019/08/26	1	262.00	0	0.00	264.50	1	12,990	0.01%
2019/08/22	2	270.25	3	274.50	266.00	-1	13,276	-0.01%
2019/08/21	0	0.00	3	272.67	274.50	-3	13,266	-0.02%
2019/08/20	7	272.71	8	273.88	268.50	-1	13,378	-0.01%
2019/08/19	10	267.85	16	269.00	270.00	-6	13,476	-0.04%
2019/08/16	1	264.00	2.7	263.99	262.50	-1.7	13,655	-0.01%
2019/08/15	4	259.75	3	259.50	259.50	1	14,022	0.01%
2019/08/14	5	270.10	18	272.22	265.50	-13	14,290	-0.09%
2019/08/13	13	269.19	0	0.00	260.50	13	14,414	0.09%
2019/08/12	10	270.15	6.2	267.13	265.50	3.8	14,829	0.03%
2019/08/08	5	268.40	7	271.50	274.00	-2	14,978	-0.01%
2019/08/07	6	264.83	9	263.89	262.00	-3	14,928	-0.02%
2019/08/06	8	252.13	3	261.33	263.50	5	14,924	0.03%
2019/08/05	4	254.50	21	251.74	250.00	-17	14,769	-0.12%
2019/08/02	23	255.35	36	253.40	251.00	-13	14,735	-0.09%
2019/08/01	16	266.91	16	268.78	268.00	0	14,604	0.00%
2019/07/31	11	266.95	8	267.88	268.00	3	14,598	0.02%
2019/07/30	14	265.71	22.2	267.42	272.00	-8.2	14,394	-0.06%
2019/07/29	12	271.25	11	271.91	266.00	1	14,304	0.01%
2019/07/26	17	269.91	14	270.75	275.00	3	14,248	0.02%
2019/07/25	12	274.13	6	272.75	272.50	6	14,173	0.04%
2019/07/24	27	272.61	29.2	272.43	276.00	-2.2	14,131	-0.02%
2019/07/23	27.1	264.70	24	261.21	262.50	3.1	14,172	0.02%
2019/07/22	16	249.38	24	255.90	260.00	-8	14,277	-0.06%
2019/07/19	12	235.33	19	235.76	236.50	-7	13,962	-0.05%
2019/07/18	2	227.75	3	225.83	227.00	-1	13,819	-0.01%
2019/07/17	3.1	226.66	8	226.94	227.00	-5	13,893	-0.04%
2019/07/16	3	223.67	1	223.00	224.00	2	13,923	0.01%
2019/07/15	2	220.00	2	223.00	221.50	0	14,157	0.00%
2019/07/12	2.1	220.95	3	219.83	220.00	-0.9	14,556	-0.01%
2019/07/11	5	225.90	16	227.81	223.50	-11	14,620	-0.08%
2019/07/10	4	222.00	3	221.83	222.00	1	14,533	0.01%
2019/07/09	4	219.38	7	219.93	222.00	-3	14,529	-0.02%
2019/07/08	4	215.75	2	216.50	218.00	2	14,503	0.01%
2019/07/05	3	216.50	4	217.25	216.50	-1	14,567	-0.01%
2019/07/04	14	222.96	3	220.00	221.00	11	14,438	0.08%
2019/07/03	6	214.42	5	215.50	217.00	1	14,300	0.01%
2019/07/02	6	215.58	10	215.85	218.00	-4	14,320	-0.03%
2019/07/01	5	212.70	2	211.00	213.00	3	14,185	0.02%
2019/06/28	4	200.63	5	199.40	199.00	-1	14,232	-0.01%
2019/06/27	4	199.00	2	197.00	197.00	2	14,323	0.01%
2019/06/26	2	201.50	3	197.17	195.50	-1	14,513	-0.01%
2019/06/25	29	198.29	35	198.84	198.50	-6	14,654	-0.04%
2019/06/24	4	196.75	4	198.13	198.50	0	14,845	0.00%
2019/06/21	16	200.78	17	199.68	197.00	-1	14,913	-0.01%
2019/06/20	11	200.09	8	200.56	200.50	3	14,858	0.02%
2019/06/19	46	198.61	45	197.08	200.00	1	14,992	0.01%
2019/06/18	19	186.82	20	185.80	187.50	-1	14,709	-0.01%
2019/06/17	27	180.17	24	177.63	183.50	3	14,636	0.02%
2019/06/14	9	180.89	4	181.25	176.50	5	14,765	0.03%
2019/06/13	2	187.25	7	187.07	188.50	-5	14,969	-0.03%
2019/06/12	5	185.10	5	187.20	187.00	0	15,425	0.00%
2019/06/11	7	184.64	24	184.79	187.00	-17	15,519	-0.11%
2019/06/10	7	179.00	5	176.20	180.50	2	15,322	0.01%
2019/06/05	30	180.77	14	176.54	175.50	16	15,103	0.11%
2019/06/04	23	178.96	26	179.48	178.00	-3	15,102	-0.02%
2019/06/03	17	175.15	19	175.55	176.00	-2	14,898	-0.01%
2019/05/31	11	169.41	21	171.19	174.50	-10	14,748	-0.07%
2019/05/30	12	163.33	15	165.43	164.50	-3	14,567	-0.02%
2019/05/29	6	158.58	7	157.93	163.50	-1	14,555	-0.01%
2019/05/28	4	158.50	5	160.20	159.00	-1	14,412	-0.01%
2019/05/27	3	159.17	2	158.75	157.50	1	14,533	0.01%
2019/05/24	8	163.75	7	165.36	160.50	1	14,667	0.01%
2019/05/23	18	158.28	20	160.58	167.00	-2	14,503	-0.01%
2019/05/22	33	170.21	23	167.83	163.50	10	14,386	0.07%
2019/05/21	24	159.46	19.4	159.89	160.00	4.6	14,157	0.03%
2019/05/20	11	165.27	10	165.50	168.50	1	14,024	0.01%
2019/05/17	29	172.48	25	169.96	165.00	4	13,853	0.03%
2019/05/16	15	192.73	15	186.40	181.00	0	13,720	0.00%
2019/05/15	2	194.00	2	200.50	200.50	0	13,730	0.00%
2019/05/14	12	189.29	6	189.67	194.00	6	13,889	0.04%
2019/05/13	4	203.50	8	200.38	193.00	-4	14,082	-0.03%
2019/05/10	4	202.75	5	201.20	204.50	-1	14,213	-0.01%
2019/05/09	10	203.65	9	200.44	200.00	1	14,204	0.01%
2019/05/08	6	202.92	5	203.30	206.00	1	14,171	0.01%
2019/05/07	9	204.22	10	204.70	203.50	-1	14,258	-0.01%
2019/05/06	7	203.00	3	202.50	201.00	4	14,669	0.03%
2019/05/03	3	208.00	7	211.86	213.00	-4	14,718	-0.03%
2019/05/02	6	207.42	5	206.30	208.00	1	14,752	0.01%
2019/04/30	17	201.88	4	201.38	207.00	13	14,893	0.09%
2019/04/29	22	198.77	23	198.57	204.00	-1	15,028	-0.01%
2019/04/26	24	211.67	19	209.34	207.00	5	14,775	0.03%
2019/04/25	7	226.36	4	229.00	229.50	3	14,433	0.02%
2019/04/24	18	227.92	7	227.79	227.00	11	14,532	0.08%
2019/04/23	19	223.47	14	226.32	229.50	5	14,473	0.03%
2019/04/22	14	222.21	13	224.42	225.50	1	14,383	0.01%
2019/04/19	7	224.86	1	229.50	220.00	6	14,337	0.04%
2019/04/18	15	234.03	20	232.10	229.00	-5	14,102	-0.04%
2019/04/17	3	218.50	12	219.25	219.00	-9	13,675	-0.07%
2019/04/16	2	216.00	4	214.75	213.00	-2	13,623	-0.01%
2019/04/15	1	208.00	5	210.80	213.00	-4	13,594	-0.03%
2019/04/12	6	206.17	3	209.33	205.00	3	13,628	0.02%
2019/04/11	6	217.17	6	216.58	211.00	0	13,675	0.00%
2019/04/10	5	214.60	4	213.50	212.00	1	13,565	0.01%
2019/04/09	7	217.36	90	213.89	211.00	-83	13,622	-0.61%
2019/04/08	9	211.44	14	214.68	219.50	-5	13,591	-0.04%
2019/04/03	8	205.69	4	203.88	205.00	4	13,535	0.03%
2019/04/02	13	209.96	6	209.08	207.50	7	13,598	0.05%
2019/04/01	11	214.27	1	211.00	211.00	10	13,493	0.07%
2019/03/29	6	214.67	10	216.90	217.50	-4	13,295	-0.03%
2019/03/28	85	209.84	7	209.79	211.50	78	13,237	0.59%
2019/03/27	22	208.18	25	209.04	204.00	-3	13,144	-0.02%
2019/03/26	11	201.23	7	200.21	205.00	4	12,973	0.03%
2019/03/25	17	193.97	7	194.00	194.00	10	13,026	0.08%
2019/03/22	11	205.14	15	206.10	200.50	-4	13,000	-0.03%
2019/03/21	6	200.08	7	199.29	199.50	-1	12,818	-0.01%
2019/03/20	13	199.54	6	200.17	199.50	7	12,832	0.05%
2019/03/19	12	200.63	14	202.18	204.50	-2	12,748	-0.02%
2019/03/18	15	200.30	11	199.73	197.50	4	12,509	0.03%
2019/03/15	8	186.13	30	188.33	192.50	-22	12,094	-0.18%
2019/03/14	4	172.25	17	172.15	175.00	-13	11,692	-0.11%
2019/03/12	2	166.00	2	163.00	162.00	0	11,693	0.00%
2019/03/11	5	161.90	2	161.00	161.00	3	11,801	0.03%
2019/03/08	4	159.63	4	158.50	162.50	0	12,010	0.00%
2019/03/07	16	164.34	6	164.67	160.00	10	12,103	0.08%
2019/03/06	6	171.83	5	171.90	172.00	1	12,101	0.01%
2019/03/05	6	174.33	0	0.00	173.00	6	12,181	0.05%
2019/03/04	0	0.00	2	177.25	180.00	-2	12,413	-0.02%
2019/02/27	3	174.67	3	172.17	175.00	0	12,395	0.00%
2019/02/26	13	182.12	5	182.00	175.00	8	12,504	0.06%
2019/02/25	9	173.89	16	176.13	177.50	-7	12,357	-0.06%
2019/02/22	5	167.80	3.1	168.85	168.00	1.9	12,141	0.02%
2019/02/21	6	169.92	9	170.22	171.00	-3	12,142	-0.02%
2019/02/20	7	172.71	13	170.35	168.00	-6	12,042	-0.05%
2019/02/19	6	169.83	6	169.75	171.00	0	11,894	0.00%
2019/02/18	2	162.00	2	162.50	163.00	0	11,787	0.00%
2019/02/15	34	162.74	37	162.39	160.50	-3	11,927	-0.03%
2019/02/14	12	162.13	7	167.00	158.00	5	11,517	0.04%
2019/02/13	19	175.63	10	173.85	166.50	9	11,357	0.08%
2019/02/12	10	171.90	9	173.39	174.00	1	11,184	0.01%
2019/02/11	19	157.18	21	157.21	161.50	-2	11,073	-0.02%
2019/01/30	7	149.07	8	150.25	149.50	-1	11,009	-0.01%
2019/01/29	7	146.07	5	146.50	148.00	2	11,194	0.02%
2019/01/28	9	152.17	5	152.00	150.00	4	11,379	0.04%
2019/01/25	17	149.38	16	151.03	152.00	1	11,487	0.01%
2019/01/24	2	141.25	11	139.36	142.00	-9	11,255	-0.08%
2019/01/23	4	136.63	2	137.00	138.50	2	11,247	0.02%
2019/01/22	17	135.53	5.9	137.60	136.50	11.1	11,231	0.10%
2019/01/21	6	132.08	12	130.96	135.00	-6	11,220	-0.05%
2019/01/18	6	125.92	2	126.25	126.00	4	11,252	0.04%
2019/01/17	3	121.83	3	122.33	123.50	0	11,384	0.00%
2019/01/16	3	125.50	3	124.00	122.00	0	11,694	0.00%
2019/01/15	1	126.00	12	125.92	126.00	-11	11,801	-0.09%
2019/01/14	13	124.62	1	124.50	124.00	12	11,890	0.10%
2019/01/11	7	123.21	10	122.65	123.00	-3	12,077	-0.02%
2019/01/10	1	122.00	5	120.70	120.00	-4	12,032	-0.03%
2019/01/09	8	119.50	26	119.79	120.00	-18	12,092	-0.15%
2019/01/08	2	117.25	2	120.00	116.50	0	12,231	0.00%
2019/01/07	1	118.00	1	118.50	115.50	0	12,366	0.00%
2019/01/04	16	110.38	16	111.19	114.00	0	12,554	0.00%
2019/01/03	28	117.30	27	117.50	114.00	1	12,783	0.01%
2019/01/02	15	119.17	13	120.77	121.00	2	12,917	0.02%
2018/12/28	6	120.50	7	121.14	118.00	-1	12,977	-0.01%
2018/12/27	4	119.63	5	119.80	119.00	-1	13,015	-0.01%
2018/12/26	5	119.80	5	117.90	115.00	0	12,998	0.00%
2018/12/25	8	118.88	8	119.31	121.50	0	12,931	0.00%
2018/12/24	8	117.06	11	117.23	118.00	-3	12,826	-0.02%
2018/12/22	1	117.00	1	117.00	117.00	0	12,832	0.00%
2018/12/21	15	116.43	17	111.65	119.50	-2	12,907	-0.02%
2018/12/20	6	119.42	4	119.63	116.50	2	12,820	0.02%
2018/12/19	6	127.00	6	126.75	124.00	0	12,767	0.00%
2018/12/18	33	125.74	24	126.31	126.00	9	12,794	0.07%
2018/12/17	13	122.19	11	120.59	123.50	2	12,817	0.02%
2018/12/14	5	115.80	3	117.00	118.00	2	12,938	0.02%
2018/12/13	9	122.39	12	122.17	121.50	-3	13,086	-0.02%
2018/12/12	7	122.14	12	122.71	122.50	-5	13,197	-0.04%
2018/12/11	3	116.83	4	117.50	118.00	-1	13,201	-0.01%
2018/12/10	2	112.25	1	114.00	115.00	1	13,562	0.01%
2018/12/07	18	117.89	13	118.23	116.50	5	13,730	0.04%
2018/12/06	16	114.44	26	117.52	114.00	-10	13,749	-0.07%
2018/12/05	12	123.83	8	124.00	122.50	4	13,691	0.03%
2018/12/04	5	134.80	7	136.64	131.00	-2	13,700	-0.01%
2018/12/03	18	134.61	25	134.92	137.00	-7	13,658	-0.05%
2018/11/30	27	124.76	33.2	124.81	126.50	-6.2	13,512	-0.05%
2018/11/29	19	123.53	23	122.80	120.00	-4	13,689	-0.03%
2018/11/28	22	120.07	15	120.23	120.50	7	13,647	0.05%
2018/11/27	16	114.59	25	115.06	119.00	-9	13,506	-0.07%
2018/11/26	11	107.68	12	107.75	109.00	-1	13,183	-0.01%
2018/11/23	20	105.45	20	106.25	104.00	0	13,101	0.00%
2018/11/22	12	105.96	12	106.21	103.00	0	12,887	0.00%
2018/11/21	7	103.14	4	103.25	105.50	3	12,829	0.02%
2018/11/20	18	102.22	17	102.85	102.50	1	12,779	0.01%
2018/11/19	1	98.60	28	101.16	102.00	-27	12,766	-0.21%
2018/11/16	3	98.87	3	99.70	97.00	0	12,801	0.00%
2018/11/15	9	94.91	10	95.14	97.50	-1	12,877	-0.01%
2018/11/14	11	99.29	9	99.51	95.80	2	12,790	0.02%
2018/11/12	17	108.53	12	108.58	108.50	5	12,658	0.04%
2018/11/09	12	111.63	12	111.71	113.50	0	12,623	0.00%
2018/11/08	11	116.14	8	115.19	113.50	3	12,628	0.02%
2018/11/07	13	115.31	18	116.61	117.00	-5	12,431	-0.04%
2018/11/06	10	112.60	4	116.88	109.50	6	12,296	0.05%
2018/11/05	17	114.56	18	115.92	121.50	-1	12,065	-0.01%
2018/11/02	13	109.62	19	109.87	110.50	-6	11,790	-0.05%
2018/11/01	3	99.37	15	102.32	104.50	-12	11,553	-0.10%
2018/10/31	5	95.56	7	96.03	95.00	-2	11,393	-0.02%
2018/10/30	6	91.08	6	90.70	90.00	0	11,235	0.00%
2018/10/29	1	92.00	3	90.90	91.60	-2	11,178	-0.02%
2018/10/26	7	90.89	3	87.97	88.00	4	11,006	0.04%
2018/10/25	2	92.55	3	92.37	95.20	-1	10,771	-0.01%
2018/10/24	31	99.92	68	100.15	97.20	-37	10,657	-0.35%
2018/10/23	22	110.89	14	110.32	108.00	8	10,437	0.08%
2018/10/22	5	121.40	3	120.50	120.00	2	10,230	0.02%
2018/10/19	10	116.70	13	117.08	120.50	-3	10,509	-0.03%
2018/10/18	8	116.81	9	116.78	116.00	-1	11,083	-0.01%
2018/10/17	9	119.78	16	120.50	118.00	-7	10,978	-0.06%
2018/10/16	12	120.04	8	117.81	116.50	4	10,808	0.04%
2018/10/15	6	119.58	8	120.44	125.00	-2	10,732	-0.02%
2018/10/12	10	114.35	18	114.75	119.00	-8	10,562	-0.08%
2018/10/11	9	101.54	9	100.37	109.00	0	10,393	0.00%
2018/10/09	15	111.00	7	108.64	107.00	8	10,149	0.08%
2018/10/08	3	119.50	2	116.00	118.50	1	10,009	0.01%
2018/10/05	7	123.29	5	121.70	119.00	2	10,126	0.02%
2018/10/04	1	132.50	5	132.50	132.00	-4	10,030	-0.04%
2018/10/03	3	135.50	7	134.43	134.50	-4	10,065	-0.04%
2018/10/02	6	138.08	3	138.33	138.00	3	10,057	0.03%
2018/10/01	6	138.58	16	138.72	140.00	-10	10,039	-0.10%
2018/09/28	10	135.45	4	133.75	134.50	6	10,031	0.06%
2018/09/27	6	133.08	3	133.50	133.00	3	9,983	0.03%
2018/09/26	5	131.80	5	130.90	131.00	0	9,934	0.00%
2018/09/25	13	133.00	8	133.19	133.50	5	9,985	0.05%
2018/09/21	8	127.00	12	129.67	131.00	-4	9,863	-0.04%
2018/09/20	16	128.34	13	127.19	124.00	3	9,651	0.03%
2018/09/19	14	138.00	6	138.17	133.50	8	9,449	0.08%
2018/09/18	7	140.64	3	137.67	142.00	4	9,250	0.04%
2018/09/17	7	139.29	5	139.70	143.00	2	9,089	0.02%
2018/09/14	78	136.04	21	134.21	138.50	57	9,021	0.63%
2018/09/13	15	136.27	14	139.14	136.00	1	8,593	0.01%
2018/09/12	15	143.90	1	143.50	143.50	14	8,338	0.17%
2018/09/11	8	158.38	8	159.44	159.00	0	8,200	0.00%
2018/09/10	21	160.12	14	157.64	155.50	7	8,100	0.09%
2018/09/07	12	173.38	9	173.44	172.50	3	7,982	0.04%
2018/09/06	12	185.88	10	187.15	183.00	2	7,840	0.03%
2018/09/05	9	185.61	14	186.46	187.00	-5	7,694	-0.06%
2018/09/04	0	0.00	109	176.94	177.00	-109	7,238	-1.51%	大賣/鉅額交易
2018/09/03	4	163.38	1	163.00	161.00	3	7,171	0.04%
2018/08/31	2	164.75	0	0.00	166.50	2	7,261	0.03%
2018/08/30	1	165.00	7	165.93	166.00	-6	7,253	-0.08%
2018/08/29	1	160.00	2	161.00	161.00	-1	7,211	-0.01%
2018/08/28	7	165.14	5	163.70	161.00	2	7,219	0.03%
2018/08/24	3	156.33	6	160.00	162.00	-3	7,176	-0.04%
2018/08/23	3	159.33	3	160.33	160.00	0	7,222	0.00%
2018/08/22	9	166.11	20	165.23	162.50	-11	7,268	-0.15%
2018/08/21	5	154.80	14	157.07	158.50	-9	7,117	-0.13%
2018/08/20	4	151.25	1	149.50	151.00	3	7,064	0.04%
2018/08/17	8	148.69	3	147.17	146.50	5	6,996	0.07%
2018/08/16	1	142.00	1	141.00	144.00	0	6,930	0.00%
2018/08/15	9	147.22	5	146.90	145.50	4	6,820	0.06%
2018/08/14	4	156.13	1	154.50	156.00	3	6,756	0.04%
2018/08/13	5	153.70	6	154.08	153.50	-1	6,797	-0.01%
2018/08/10	2	163.75	4	165.13	165.00	-2	6,750	-0.03%
2018/08/09	3	165.00	1	164.00	165.00	2	6,737	0.03%
2018/08/08	3	173.67	6	173.00	169.00	-3	6,766	-0.04%
2018/08/07	1	166.50	8	168.63	170.50	-7	6,795	-0.10%
2018/08/06	52	163.56	4	164.38	165.00	48	6,891	0.70%
2018/08/03	55	160.15	4	160.88	162.00	51	6,882	0.74%
2018/08/02	1	153.50	1	155.00	156.00	0	6,867	0.00%
2018/08/01	5	155.00	5	155.50	156.00	0	6,847	0.00%
2018/07/31	4	147.63	7	146.14	148.00	-3	6,786	-0.04%
2018/07/30	6	147.33	12	154.08	146.00	-6	6,718	-0.09%
2018/07/27	1	164.00	1	164.00	161.00	0	6,580	0.00%
2018/07/26	30	167.27	15	166.77	166.00	15	6,546	0.23%
2018/07/25	19	168.34	14	166.25	165.00	5	6,133	0.08%
2018/07/24	1	182.50	1	182.50	182.50	0	5,292	0.00%
2018/07/20	3	225.67	8.1	233.47	225.00	-5.1	5,591	-0.09%
2018/07/19	9	228.67	7	225.79	229.50	2	5,767	0.03%
2018/07/18	4	226.00	1	222.50	222.00	3	5,691	0.05%
2018/07/17	15	233.53	7	231.14	228.50	8	5,695	0.14%
2018/07/16	7	241.57	12	241.00	239.00	-5	5,621	-0.09%
2018/07/13	7.1	236.21	15	234.07	241.00	-7.9	5,534	-0.14%
2018/07/12	5	217.50	0	0.00	221.00	5	5,439	0.09%
2018/07/11	12	210.96	7	210.00	215.00	5	5,479	0.09%
2018/07/10	0	0.00	3	204.00	207.50	-3	5,510	-0.05%
2018/07/09	1	198.00	3	198.17	196.50	-2	5,570	-0.04%
2018/07/06	2	201.75	1	201.00	202.50	1	5,543	0.02%
2018/07/05	5	206.10	1	204.00	200.50	4	5,499	0.07%
2018/07/04	1	199.50	0	0.00	199.50	1	5,465	0.02%
2018/07/03	8	203.63	3	203.50	194.50	5	5,445	0.09%
2018/07/02	4	222.25	1	225.00	217.00	3	5,376	0.06%
2018/06/28	1	218.50	1	221.50	216.00	0	5,355	0.00%
2018/06/27	1	228.50	1	224.00	219.50	0	5,370	0.00%
2018/06/26	1	217.00	0	0.00	228.00	1	5,397	0.02%
2018/06/25	8	226.63	1	220.50	220.00	7	5,449	0.13%
2018/06/21	8	241.75	0	0.00	238.50	8	5,495	0.15%
2018/06/20	7	230.00	8	232.94	238.00	-1	5,581	-0.02%
2018/06/19	2	241.00	4	238.38	236.00	-2	5,585	-0.04%
2018/06/15	33	247.56	19	249.66	245.50	14	5,595	0.25%
2018/06/14	5	240.80	6	239.92	241.50	-1	5,617	-0.02%
2018/06/13	4	245.50	2	245.75	244.50	2	5,659	0.04%
2018/06/12	2	248.00	1	248.00	247.00	1	5,734	0.02%
2018/06/11	4.2	241.97	1	241.50	242.50	3.2	5,828	0.05%
2018/06/08	6	253.58	3	254.33	251.00	3	5,864	0.05%
2018/06/07	3	276.00	1	271.00	269.50	2	6,026	0.03%
2018/06/06	2	271.00	1	267.00	273.00	1	6,164	0.02%
2018/06/05	3	262.00	4	261.25	264.00	-1	6,168	-0.02%
2018/06/04	0	0.00	3	258.67	263.50	-3	6,255	-0.05%
2018/06/01	1	244.50	3	250.00	251.50	-2	6,236	-0.03%
2018/05/31	5	247.70	1	241.00	243.50	4	6,277	0.06%
2018/05/30	15	255.37	15	254.57	248.00	0	6,181	0.00%
2018/05/29	3	270.50	2	272.00	268.50	1	6,082	0.02%
2018/05/28	3	279.33	1	280.00	279.00	2	6,078	0.03%
2018/05/25	2	273.75	0	0.00	274.00	2	6,135	0.03%
2018/05/24	3	276.33	3	276.00	273.50	0	6,193	0.00%
2018/05/23	2	270.50	2	268.75	271.50	0	6,232	0.00%
2018/05/22	7	273.93	11	273.32	274.00	-4	6,319	-0.06%
2018/05/21	8	270.31	3	271.50	268.50	5	6,363	0.08%
2018/05/18	7	262.57	6	262.00	257.00	1	6,358	0.02%
2018/05/17	6	263.58	8	265.19	265.00	-2	6,502	-0.03%
2018/05/16	0	0.00	1	271.50	265.00	-1	6,546	-0.02%
2018/05/15	4.1	277.04	2	274.75	269.00	2.1	6,644	0.03%
2018/05/14	10.1	278.73	8	278.38	286.50	2.1	6,681	0.03%
2018/05/11	1	260.00	3	262.67	263.00	-2	6,557	-0.03%
2018/05/09	1	240.00	2	242.25	243.00	-1	6,712	-0.01%
2018/05/08	1	235.00	0	0.00	240.00	1	6,785	0.01%
2018/05/07	0	0.00	1	239.50	230.00	-1	6,956	-0.01%
2018/05/04	1	236.50	0.1	241.00	236.50	1	7,036	0.01%
2018/05/03	1	239.50	1	232.00	232.00	0	7,172	0.00%
2018/05/02	5	234.10	2	237.00	232.00	3	7,288	0.04%
2018/04/30	0	0.00	1	226.00	224.50	-1	7,445	-0.01%
2018/04/27	1	218.00	5	220.60	222.50	-4	7,569	-0.05%
2018/04/26	10	224.95	9	226.89	218.00	1	7,697	0.01%
2018/04/25	5	231.60	8	229.75	231.00	-3	7,572	-0.04%
2018/04/24	0	254.50	1	254.50	254.50	-1	7,352	-0.01%
2018/04/23	2	283.75	1	284.00	282.50	1	7,457	0.01%
2018/04/20	1	304.90	1	302.00	297.50	0	7,500	0.00%
2018/04/19	0	312.00	1	311.00	312.00	-1	7,684	-0.01%
2018/04/18	8	303.88	11	296.41	306.00	-3	7,953	-0.04%
2018/04/17	5	317.89	0	0.00	311.50	5	7,957	0.06%
2018/04/16	2	327.25	4	330.63	331.00	-2	8,085	-0.02%
2018/04/13	0	0.00	1	320.00	318.50	-1	8,134	-0.01%
2018/04/12	2	312.49	0	0.00	309.50	2	8,079	0.02%
2018/04/11	1	309.50	0	0.00	306.50	1	8,184	0.01%
2018/04/10	3	307.82	0	0.00	306.00	3	8,247	0.04%
2018/04/09	0	0.00	1	310.00	305.50	-1	8,381	-0.01%
2018/04/03	0	0.00	1	310.50	308.00	-1	8,408	-0.01%
2018/03/31	0	0.00	2	314.25	314.50	-2	8,487	-0.02%
2018/03/30	3	319.79	5	317.90	314.00	-2	8,593	-0.02%
2018/03/29	0	312.00	1	314.00	313.00	-1	8,684	-0.01%
2018/03/28	2	314.91	26	310.40	308.00	-24	8,665	-0.28%
2018/03/27	2	314.24	2	313.00	313.00	0	8,632	0.00%
2018/03/26	19	301.16	7	302.64	302.00	12	8,615	0.14%
2018/03/23	11	297.09	1	299.00	295.00	10	8,722	0.11%
2018/03/22	1	314.50	5.3	311.86	305.00	-4.3	8,841	-0.05%
2018/03/21	1	319.50	10	316.35	315.00	-9	8,986	-0.10%
2018/03/20	9	306.78	1	308.00	315.00	8	9,121	0.09%
2018/03/19	5	318.40	14	313.68	311.00	-9	9,411	-0.10%
2018/03/16	5	316.60	8	316.06	315.00	-3	9,524	-0.03%
2018/03/15	9	316.61	8	318.00	321.50	1	9,732	0.01%
2018/03/14	26	315.65	6	313.25	309.50	20	9,709	0.21%
2018/03/13	24.3	312.19	11	313.14	315.50	13.3	9,762	0.14%
2018/03/12	2	290.25	18	292.64	297.00	-16	9,644	-0.17%
2018/03/09	2	276.00	2	271.25	270.00	0	9,732	0.00%
2018/03/08	2	272.50	9	273.28	272.50	-7	9,865	-0.07%
2018/03/07	20	263.53	2	265.00	265.00	18	9,809	0.18%
2018/03/06	5	260.80	4	259.00	264.50	1	9,941	0.01%
2018/03/05	2	259.75	0	0.00	250.50	2	10,400	0.02%
2018/03/02	3	261.83	0.2	261.50	260.50	2.8	10,514	0.03%
2018/02/27	1	274.00	3	271.17	268.50	-2	10,655	-0.02%
2018/02/26	1	265.00	7	266.07	268.00	-6	10,686	-0.06%
2018/02/23	0	0.00	7	261.71	262.50	-7	10,717	-0.07%
2018/02/22	0	0.00	3	259.67	256.50	-3	10,835	-0.03%
2018/02/21	1.2	259.75	2	252.25	256.00	-0.8	10,886	-0.01%
2018/02/12	3	247.67	0	0.00	243.00	3	10,927	0.03%
2018/02/09	4	240.13	7	237.86	249.50	-3	11,078	-0.03%
2018/02/08	3	238.67	5.7	237.56	238.00	-2.7	11,004	-0.02%
2018/02/07	11	251.23	5	249.60	242.50	6	10,967	0.05%
2018/02/06	3	234.50	17	239.68	235.00	-14	10,913	-0.13%
2018/02/05	4	255.00	7	256.00	256.50	-3	10,879	-0.03%
2018/02/02	7	262.57	31	262.90	263.00	-24	10,909	-0.22%
2018/02/01	15	258.87	29	259.84	258.50	-14	10,886	-0.13%
2018/01/31	10	255.30	6	254.25	261.00	4	10,866	0.04%
2018/01/30	12	258.88	9	259.06	252.00	3	10,866	0.03%
2018/01/29	3	247.17	6	246.17	252.00	-3	10,798	-0.03%
2018/01/26	6	240.75	3	241.00	239.50	3	10,843	0.03%
2018/01/25	9	249.33	11	244.68	240.00	-2	10,798	-0.02%
2018/01/24	12	248.04	4	249.38	249.50	8	10,780	0.07%
2018/01/23	20	260.38	5	259.50	255.00	15	10,753	0.14%
2018/01/22	26	264.50	17	263.29	269.50	9	10,826	0.08%
2018/01/19	6	262.92	7	264.36	259.50	-1	10,818	-0.01%
2018/01/18	14	275.21	16	275.59	272.50	-2	10,773	-0.02%
2018/01/17	4	270.88	8	269.75	269.00	-4	10,754	-0.04%
2018/01/16	28	268.46	25	267.88	269.00	3	10,768	0.03%
2018/01/15	18	256.58	16	262.00	265.00	2	10,666	0.02%
2018/01/12	24	260.44	9	258.22	252.50	15	10,467	0.14%
2018/01/11	6	268.83	3	269.83	269.00	3	10,245	0.03%
2018/01/10	11	272.27	10	273.95	270.00	1	10,133	0.01%
2018/01/09	25	287.58	3.3	287.32	280.00	21.7	10,013	0.22%
2018/01/08	1	300.00	4	301.00	299.00	-3	9,879	-0.03%
2018/01/05	17	310.21	16	308.06	303.00	1	9,898	0.01%
2018/01/04	3	304.17	4	305.00	303.50	-1	9,955	-0.01%
2018/01/03	14.3	297.81	17	298.09	304.00	-2.7	9,950	-0.03%
2018/01/02	0	0.00	3	281.33	283.00	-3	9,872	-0.03%