穩懋 (3105)-元大-北投券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
▼2.5
漲幅
-1.71%
成交量
1,554張
產業
上櫃半導體類股
1766人加入追蹤

立即追蹤
本地時間:13:30

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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/30	0	0.00	1	148.50	146.00	-1	3,387	-0.03%
2024/04/29	0	144.50	0	0.00	145.00	0	3,355	0.00%
2024/04/22	0	0.00	10	137.35	137.00	-10	3,364	-0.30%
2024/04/19	52	141.33	1	138.00	140.00	51	3,365	1.52%
2024/04/18	0	0.00	0	145.00	145.50	0	3,305	0.00%
2024/04/17	1	143.50	0	0.00	143.50	1	3,315	0.03%
2024/04/16	3.5	143.08	0	145.00	143.00	3.5	3,304	0.10%
2024/04/15	0.1	149.00	1	147.50	147.00	-0.9	3,283	-0.03%
2024/04/12	1.2	152.00	0	152.50	150.50	1.2	3,307	0.03%
2024/04/11	1	154.50	0.1	155.00	154.50	1	3,291	0.03%
2024/04/10	0	0.00	3	152.33	153.50	-3	3,328	-0.09%
2024/04/09	3	148.00	1	148.00	148.50	2	3,360	0.06%
2024/04/08	2	144.01	1	144.00	143.50	1	3,327	0.03%
2024/04/03	0	147.50	0	0.00	147.50	0	3,286	0.00%
2024/04/02	0.5	148.00	1	150.00	149.00	-0.6	3,290	-0.02%
2024/04/01	0	0.00	2.3	149.03	148.00	-2.3	3,291	-0.07%
2024/03/29	2	145.50	0	146.50	146.00	2	3,290	0.06%
2024/03/28	1	147.50	0	0.00	145.50	1	3,312	0.03%
2024/03/27	2.2	147.55	1	148.00	147.00	1.2	3,315	0.04%
2024/03/26	0	150.00	4	149.75	149.00	-4	3,324	-0.12%
2024/03/25	0	0.00	1	154.50	153.50	-1	3,337	-0.03%
2024/03/22	0.1	152.50	7	152.50	153.50	-6.9	3,451	-0.20%
2024/03/19	0	0.00	7	156.07	157.00	-7	3,580	-0.20%
2024/03/18	4	147.75	1	146.00	149.00	3	3,510	0.09%
2024/03/15	1.1	144.04	1	144.00	145.50	0.1	3,527	0.00%
2024/03/14	2.1	146.51	0	0.00	145.50	2.1	3,504	0.06%
2024/03/13	2.6	147.84	2	148.50	147.50	0.6	3,524	0.02%
2024/03/12	8	152.81	16	151.56	153.00	-8	3,528	-0.23%
2024/03/08	11	156.23	0	0.00	153.00	11	3,645	0.30%
2024/03/07	18	156.08	3	155.67	156.50	15	3,738	0.40%
2024/03/06	4.1	152.76	0	0.00	152.50	4.1	3,665	0.11%
2024/03/01	1.2	155.58	2	156.00	155.50	-0.8	3,952	-0.02%
2024/02/29	6	153.67	0	0.00	152.00	6	4,142	0.14%
2024/02/27	1	155.96	3	152.00	152.00	-2	4,486	-0.04%
2024/02/26	2.1	156.52	0	0.00	157.00	2.1	4,737	0.04%
2024/02/23	1	160.50	0	0.00	158.00	1	4,751	0.02%
2024/02/22	1	163.00	3.1	162.19	162.50	-2.1	4,741	-0.04%
2024/02/21	1	161.00	2	161.00	161.00	-1	4,732	-0.02%
2024/02/20	3.5	161.50	5	161.10	161.00	-1.5	4,712	-0.03%
2024/02/19	5	163.80	2	163.00	160.50	3	4,675	0.06%
2024/02/16	1	157.50	1	157.00	157.50	0	4,620	0.00%
2024/02/15	4.1	157.26	1	156.00	156.00	3.1	4,683	0.07%
2024/02/05	0	0.00	1	159.50	159.50	-1	4,758	-0.02%
2024/02/02	0	0.00	7	157.43	158.50	-7	4,806	-0.15%
2024/02/01	0.1	155.00	0	0.00	152.50	0.1	4,827	0.00%
2024/01/31	3	155.50	3	157.00	155.00	0	4,873	0.00%
2024/01/30	2	152.50	2	155.50	156.00	0	4,966	0.00%
2024/01/29	1	157.50	0	0.00	155.50	1	5,030	0.02%
2024/01/26	0	0.00	1	155.00	154.50	-1	5,231	-0.02%
2024/01/25	1	154.50	0	0.00	151.00	1	5,359	0.02%
2024/01/24	0.3	155.00	2	154.00	154.50	-1.7	5,627	-0.03%
2024/01/23	15	150.00	15	151.00	151.00	0	6,409	0.00%
2024/01/19	0	0.00	1	150.00	150.50	-1	6,583	-0.02%
2024/01/18	1.2	145.13	0	0.00	145.50	1.2	6,627	0.02%
2024/01/17	5	148.90	0	0.00	146.00	5	6,639	0.08%
2024/01/16	0	0.00	14	152.50	152.50	-14	6,607	-0.21%
2024/01/15	1.1	150.00	0	0.00	151.00	1.1	6,614	0.02%
2024/01/12	14	150.50	0	0.00	151.00	14	6,674	0.21%
2024/01/05	0	148.00	1	148.48	148.00	-1	6,927	-0.01%
2024/01/04	2.1	145.29	0	0.00	146.00	2.1	6,933	0.03%
2024/01/03	11.7	150.05	0	0.00	148.00	11.7	6,875	0.17%
2023/12/29	0	0.00	1	159.00	159.00	-1	6,862	-0.01%
2023/12/28	0	0.00	0.1	158.50	157.50	-0.1	6,899	0.00%
2023/12/27	0	0.00	1	159.00	159.50	-1	6,930	-0.01%
2023/12/26	0.1	158.00	1	158.00	158.50	-0.9	6,974	-0.01%
2023/12/25	1.1	156.55	0	157.00	157.50	1.1	7,028	0.02%
2023/12/22	3	155.17	4	154.13	154.50	-1	7,032	-0.01%
2023/12/21	5.3	151.95	2	153.25	152.00	3.3	7,027	0.05%
2023/12/20	0.2	155.24	2	155.50	153.50	-1.8	6,999	-0.03%
2023/12/19	8	153.99	1	158.00	153.50	7	6,969	0.10%
2023/12/18	7.8	164.64	12	162.00	161.50	-4.2	6,880	-0.06%
2023/12/15	3.3	169.15	3.2	170.03	170.00	0.1	6,817	0.00%
2023/12/14	1	168.00	2	169.25	169.00	-1	6,756	-0.01%
2023/12/13	3.3	165.41	0	0.00	167.00	3.3	6,777	0.05%
2023/12/12	1	168.50	0	0.00	167.00	1	6,836	0.01%
2023/12/11	1.1	167.41	0	0.00	166.00	1.1	6,823	0.02%
2023/12/08	1	168.50	5.1	168.79	167.50	-4.1	6,802	-0.06%
2023/12/07	5	166.40	0	0.00	166.00	5	6,782	0.07%
2023/12/06	3	169.67	1	171.00	170.00	2	6,750	0.03%
2023/12/05	4	168.87	3.1	172.16	171.50	1	6,759	0.01%
2023/12/04	4.2	173.33	3	174.83	169.50	1.2	6,704	0.02%
2023/12/01	7.3	171.10	5.2	168.50	167.50	2.1	6,587	0.03%
2023/11/30	8.2	170.85	12	170.21	172.00	-3.8	6,610	-0.06%
2023/11/29	1	167.00	3.1	165.45	168.00	-2.1	6,503	-0.03%
2023/11/28	0.1	163.00	5	161.20	163.50	-4.9	6,526	-0.08%
2023/11/27	33.1	158.53	49	157.97	157.00	-15.9	6,965	-0.23%
2023/11/24	42	161.88	124	165.13	167.00	-82	6,829	-1.20%	大賣/
2023/11/22	2	151.25	4	151.00	151.50	-2	6,247	-0.03%
2023/11/21	15	151.53	15	152.47	153.00	0	6,253	0.00%
2023/11/17	20	154.20	2	152.50	152.50	18	6,286	0.29%
2023/11/16	14.1	153.50	14	153.50	153.50	0.1	6,303	0.00%
2023/11/15	0	0.00	1.1	156.35	154.50	-1.1	6,332	-0.02%
2023/11/14	14	150.86	14.2	152.49	154.00	-0.2	6,304	0.00%
2023/11/13	26.2	155.13	14	152.21	152.00	12.2	6,369	0.19%
2023/11/10	15	152.33	16.2	154.06	156.50	-1.2	6,263	-0.02%
2023/11/09	1	153.00	2	154.00	154.50	-1	6,241	-0.02%
2023/11/08	14	153.21	24	152.83	152.00	-10	6,221	-0.16%
2023/11/07	68	154.45	54.1	152.93	153.00	13.9	6,276	0.22%
2023/11/06	2	154.00	7	154.71	155.00	-5	6,175	-0.08%
2023/11/03	29.3	154.60	59	152.89	150.50	-29.7	6,090	-0.49%
2023/11/02	33	147.30	4	147.75	149.50	29	5,899	0.49%
2023/11/01	4	147.50	7.1	147.78	147.00	-3.1	5,764	-0.05%
2023/10/31	45.1	145.68	54	144.20	145.00	-8.9	5,542	-0.16%
2023/10/30	0	0.00	5.5	140.00	140.00	-5.5	4,808	-0.11%
2023/10/26	3.3	122.88	0	0.00	121.00	3.3	4,942	0.07%
2023/10/24	0.1	126.00	0	0.00	127.00	0.1	4,970	0.00%
2023/10/23	1	124.07	0	0.00	125.50	1	5,039	0.02%
2023/10/20	4.3	126.91	0	0.00	126.50	4.3	5,102	0.08%
2023/10/19	2.1	131.66	0	0.00	130.50	2.1	5,160	0.04%
2023/10/18	0	0.00	1	137.50	134.00	-1	5,171	-0.02%
2023/10/17	1	139.50	3.1	140.32	139.00	-2.1	5,267	-0.04%
2023/10/16	0	0.00	1.2	139.44	138.00	-1.2	5,362	-0.02%
2023/10/13	0	0.00	1	136.00	137.00	-1	5,319	-0.02%
2023/10/11	0	0.00	1	135.50	133.00	-1	5,376	-0.02%
2023/10/06	6.1	135.75	4	135.50	134.50	2.1	5,465	0.04%
2023/10/05	2	134.50	1	134.50	135.00	1	5,470	0.02%
2023/10/04	4.3	134.17	1	134.00	134.50	3.3	5,497	0.06%
2023/10/02	1	134.00	1	133.50	134.50	0	5,573	0.00%
2023/09/28	3.1	130.00	0	0.00	129.00	3.1	5,718	0.05%
2023/09/27	1	130.52	0	0.00	130.50	1	5,746	0.02%
2023/09/26	1.2	132.50	0	0.00	132.00	1.2	5,774	0.02%
2023/09/22	0.1	136.50	0	0.00	136.00	0.1	5,810	0.00%
2023/09/21	3	136.66	0	0.00	135.00	3	5,844	0.05%
2023/09/19	1.1	144.30	0	0.00	140.00	1.1	5,830	0.02%
2023/09/18	2	146.00	0	0.00	144.00	2	5,842	0.03%
2023/09/15	2	142.00	2.2	144.75	145.50	-0.2	5,838	0.00%
2023/09/12	1	139.51	0	0.00	139.50	1	5,816	0.02%
2023/09/11	2.1	138.81	0	0.00	137.50	2.1	5,875	0.04%
2023/09/08	0	0.00	1.1	138.64	138.00	-1.1	5,914	-0.02%
2023/09/07	0	0.00	1.5	146.33	143.00	-1.5	5,929	-0.03%
2023/09/06	1	143.50	0.5	143.50	143.50	0.5	5,936	0.01%
2023/09/05	4	143.25	2	144.00	143.00	2	5,980	0.03%
2023/09/04	2.1	143.78	5	143.70	144.00	-3	6,023	-0.05%
2023/09/01	11.1	144.11	4	141.75	140.50	7.1	6,125	0.12%
2023/08/31	0	0.00	2	135.25	136.00	-2	6,007	-0.03%
2023/08/30	1	135.50	1	136.50	134.00	0	5,511	0.00%
2023/08/29	3	131.00	0	0.00	131.00	3	5,456	0.05%
2023/08/28	2	129.75	1	129.50	129.50	1	5,422	0.02%
2023/08/25	1	127.02	1	127.50	128.00	0	5,428	0.00%
2023/08/24	1.3	129.78	2	129.75	129.50	-0.7	5,412	-0.01%
2023/08/23	1	127.00	0	0.00	128.50	1	5,392	0.02%
2023/08/22	3.2	128.88	2	129.00	128.50	1.2	5,365	0.02%
2023/08/21	3.1	130.95	0	0.00	129.00	3.1	5,350	0.06%
2023/08/18	2	132.25	2	132.25	132.00	0	5,331	0.00%
2023/08/17	2.6	130.50	4	130.25	130.00	-1.4	5,344	-0.03%
2023/08/16	1.5	135.00	10	134.75	135.50	-8.5	5,261	-0.16%
2023/08/15	14.1	138.49	12	135.00	135.00	2.1	5,227	0.04%
2023/08/14	12.7	138.97	11	138.59	138.50	1.6	5,183	0.03%
2023/08/11	7.6	144.07	2.3	144.13	143.50	5.3	5,165	0.10%
2023/08/10	4.6	148.45	2	148.25	150.50	2.6	5,128	0.05%
2023/08/09	0.3	152.50	0	0.00	151.50	0.3	5,250	0.01%
2023/08/08	13.1	151.31	13	150.88	151.00	0.1	5,248	0.00%
2023/08/07	6	154.49	6	152.00	152.00	0	5,226	0.00%
2023/08/04	12.1	151.56	11	154.50	154.50	1.1	5,214	0.02%
2023/08/02	8	148.94	7	153.29	153.00	1	5,157	0.02%
2023/08/01	7.9	152.50	11	152.73	150.00	-3.1	5,078	-0.06%
2023/07/31	5	164.80	0	0.00	164.00	5	4,837	0.10%
2023/07/28	20	166.40	21	168.36	166.50	-1	4,759	-0.02%
2023/07/27	2	165.55	0	0.00	166.00	2	4,707	0.04%
2023/07/26	3.7	164.46	2	163.50	162.50	1.7	4,712	0.04%
2023/07/25	30.1	169.98	0	0.00	168.00	30.1	4,801	0.63%
2023/07/24	41	176.88	27.6	181.00	172.50	13.4	4,784	0.28%
2023/07/21	22	176.84	17	178.91	178.00	5	4,743	0.11%
2023/07/20	26	178.15	63.1	177.88	177.50	-37.1	4,731	-0.78%
2023/07/19	71.1	176.84	62	179.10	171.50	9.1	4,573	0.20%
2023/07/18	17	173.09	32	174.84	174.50	-15	4,427	-0.34%
2023/07/17	33	173.92	0	0.00	173.50	33	4,414	0.75%
2023/07/14	12	174.83	31	176.73	176.50	-19	4,411	-0.43%
2023/07/13	16	173.00	47	174.73	173.50	-31	4,409	-0.70%
2023/07/12	11	170.50	9.5	172.11	170.50	1.5	4,324	0.03%
2023/07/11	1	170.50	9	170.00	170.50	-8	4,289	-0.19%
2023/07/10	19	168.95	18	171.00	167.00	1	4,272	0.02%
2023/07/07	28.5	168.42	45	167.97	167.50	-16.5	4,255	-0.39%
2023/07/06	49.1	174.28	62.6	175.15	171.50	-13.5	4,203	-0.32%
2023/07/05	18.4	168.86	18	170.92	167.00	0.4	4,044	0.01%
2023/07/04	9	168.11	13	168.04	168.00	-4	3,990	-0.10%
2023/07/03	4	163.75	0	0.00	164.00	4	4,004	0.10%
2023/06/30	1	164.00	0	0.00	164.00	1	4,017	0.02%
2023/06/29	2.7	165.33	0	0.00	165.00	2.7	4,089	0.06%
2023/06/28	2.3	167.52	1	167.50	167.00	1.3	4,294	0.03%
2023/06/27	10.1	167.45	8	170.00	166.00	2.1	4,471	0.05%
2023/06/26	10.4	167.99	1	166.50	165.50	9.4	4,585	0.21%
2023/06/21	16	171.00	0	0.00	170.00	16	4,663	0.34%
2023/06/20	19.5	174.82	5	176.50	173.50	14.5	4,626	0.31%
2023/06/19	16	178.00	10	179.80	178.00	6	4,615	0.13%
2023/06/16	16	180.00	17	182.35	179.50	-1	4,641	-0.02%
2023/06/15	18	181.11	22	183.27	181.50	-4	4,649	-0.09%
2023/06/14	9	178.39	26.1	179.33	180.00	-17.1	4,613	-0.37%
2023/06/13	26	177.87	18.5	181.11	176.00	7.5	4,556	0.16%
2023/06/12	25.3	178.60	37.1	179.16	177.00	-11.8	4,501	-0.26%
2023/06/09	24.2	173.57	16	175.00	175.50	8.2	4,419	0.19%
2023/06/08	27.5	175.58	24	177.29	175.00	3.5	4,386	0.08%
2023/06/07	1	176.50	77.4	175.08	177.00	-76.4	4,363	-1.75%
2023/06/05	1	164.00	1.3	164.85	164.00	-0.3	4,202	-0.01%
2023/06/02	5.3	160.01	1	160.02	160.00	4.2	4,214	0.10%
2023/06/01	0.1	158.50	0	0.00	158.00	0.1	4,268	0.00%
2023/05/31	1	159.00	2	160.00	159.50	-1	4,308	-0.02%
2023/05/30	4.3	158.35	3	159.50	159.00	1.3	4,288	0.03%
2023/05/29	2	158.25	2	158.50	159.00	0	4,334	0.00%
2023/05/26	0	0.00	1	155.00	155.00	-1	4,342	-0.02%
2023/05/25	1	154.00	1	155.00	152.50	0	4,347	0.00%
2023/05/24	1	152.01	0	0.00	153.00	1	4,359	0.02%
2023/05/23	5	150.50	9.6	154.06	156.50	-4.6	4,415	-0.10%
2023/05/22	7	148.71	2	155.00	150.00	5	4,418	0.11%
2023/05/19	0.1	150.50	0	0.00	151.50	0.1	4,421	0.00%
2023/05/18	0.1	151.50	2	150.75	150.50	-1.9	4,460	-0.04%
2023/05/17	0	0.00	1	151.00	151.50	-1	4,560	-0.02%
2023/05/16	2	145.25	0	0.00	148.00	2	4,586	0.04%
2023/05/15	11.9	145.81	0	0.00	144.00	11.9	4,618	0.26%
2023/05/11	1.1	159.88	0	0.00	157.00	1.1	4,784	0.02%
2023/05/09	1	164.00	0	0.00	166.00	1	4,957	0.02%
2023/05/08	0	0.00	1	168.00	166.50	-1	5,034	-0.02%
2023/05/05	1	165.00	0	0.00	165.00	1	5,110	0.02%
2023/05/04	0	0.00	0	165.00	165.00	0	5,181	0.00%
2023/05/03	9	164.06	6	166.00	163.50	3	5,295	0.06%
2023/05/02	1	166.00	4	167.75	167.50	-3	5,342	-0.06%
2023/04/28	11	161.00	11	163.86	163.50	0	5,481	0.00%
2023/04/27	6	158.75	3	162.00	160.00	3	5,404	0.06%
2023/04/26	2	159.04	0.1	163.50	160.00	2	5,480	0.04%
2023/04/25	15	169.03	0	0.00	165.00	15	5,583	0.27%
2023/04/24	2	168.00	8	172.00	170.50	-6	5,698	-0.11%
2023/04/21	24.1	170.47	10	171.65	169.00	14.1	5,933	0.24%
2023/04/20	9	174.11	2	175.00	173.00	7	6,205	0.11%
2023/04/19	35.1	178.94	16	178.47	176.00	19.1	6,377	0.30%
2023/04/18	37.2	184.75	14	186.39	182.00	23.1	6,430	0.36%
2023/04/17	0	184.50	22	184.50	185.50	-22	6,424	-0.34%
2023/04/14	0	0.00	1	183.00	183.00	-1	6,413	-0.02%
2023/04/13	13	182.46	2.2	184.82	182.00	10.8	6,426	0.17%
2023/04/12	1	183.50	1.3	183.73	183.50	-0.3	6,422	0.00%
2023/04/11	12	184.08	11	185.45	184.50	1	6,426	0.02%
2023/04/10	16.1	180.78	24	183.33	185.00	-7.9	6,388	-0.12%
2023/04/07	20	183.08	0	0.00	182.00	20	6,379	0.31%
2023/04/06	4.2	184.40	17	184.82	184.50	-12.8	6,335	-0.20%
2023/03/31	8.1	180.01	19	181.71	182.50	-11	6,287	-0.17%
2023/03/30	10	178.15	23	179.13	181.50	-13	6,254	-0.21%
2023/03/29	43.2	183.02	17	185.79	178.50	26.2	6,181	0.42%
2023/03/28	31	181.10	41.3	183.68	186.00	-10.3	5,953	-0.17%
2023/03/27	33	179.17	42.3	181.18	181.00	-9.3	5,780	-0.16%
2023/03/24	22	178.77	33.9	178.43	179.50	-11.9	5,711	-0.21%
2023/03/23	13	173.31	18.2	173.77	173.50	-5.2	5,597	-0.09%
2023/03/22	8.1	172.00	8	174.00	171.50	0	5,604	0.00%
2023/03/21	16.1	171.03	16	173.00	172.00	0.1	5,625	0.00%
2023/03/20	16	171.44	34	172.31	171.00	-18	5,601	-0.32%
2023/03/17	1	167.50	1	168.50	168.00	0	5,550	0.00%
2023/03/16	0	0.00	1	167.50	165.50	-1	5,513	-0.02%
2023/03/15	3	166.50	2	167.50	165.50	1	5,549	0.02%
2023/03/14	2.3	162.63	1	163.00	162.50	1.3	5,550	0.02%
2023/03/13	1	163.99	1	166.00	165.00	0	5,584	0.00%
2023/03/10	43	168.95	9	171.33	164.50	34	5,589	0.61%
2023/03/09	11	174.27	3	178.00	174.00	8	5,537	0.15%
2023/03/08	8	172.00	17	175.12	176.50	-9	5,521	-0.16%
2023/03/07	8	174.00	0	0.00	173.00	8	5,514	0.15%
2023/03/06	2	172.75	35.5	173.14	175.50	-33.5	5,485	-0.61%
2023/03/03	8	168.00	13	169.62	167.00	-5	5,445	-0.09%
2023/03/02	6.1	167.00	0	0.00	167.00	6.1	5,562	0.11%
2023/03/01	17.2	164.20	1	166.00	166.50	16.2	5,585	0.29%
2023/02/24	2	171.50	5	173.90	170.00	-3	5,534	-0.05%
2023/02/23	0	0.00	1	175.00	174.50	-1	5,504	-0.02%
2023/02/22	10.2	172.49	5	172.50	172.00	5.2	5,511	0.09%
2023/02/21	0.5	178.10	2	179.75	177.00	-1.5	5,501	-0.03%
2023/02/20	4.1	177.88	1	177.00	178.00	3.1	5,513	0.06%
2023/02/16	6	172.33	5	171.50	171.00	1	5,525	0.02%
2023/02/15	13.1	174.00	14.1	174.16	173.00	-1.1	5,596	-0.02%
2023/02/14	1	169.50	1.1	171.05	170.50	-0.1	5,514	0.00%
2023/02/13	13.1	168.74	2	169.75	169.00	11.1	5,559	0.20%
2023/02/10	20.2	166.07	18	168.06	171.00	2.2	5,535	0.04%
2023/02/08	7	174.66	1	176.00	175.50	6	5,338	0.11%
2023/02/07	0	173.00	0	0.00	173.00	0	5,296	0.00%
2023/02/06	0	0.00	2	179.00	176.00	-2	5,253	-0.04%
2023/02/03	10	187.40	8	190.00	183.00	2	5,302	0.04%
2023/02/02	25.1	188.64	8	190.00	187.50	17.1	5,419	0.31%
2023/02/01	5	189.60	8	190.38	191.50	-3	5,543	-0.05%
2023/01/31	3.1	191.32	0	0.00	192.00	3.1	5,462	0.06%
2023/01/30	0	0.00	2	188.50	194.00	-2	5,495	-0.04%
2023/01/17	5	175.50	5	178.00	180.00	0	5,448	0.00%
2023/01/16	6	175.58	23	176.04	179.00	-17	5,451	-0.31%
2023/01/13	36	174.03	14	171.64	170.50	22	5,386	0.41%
2023/01/12	21	179.81	18.2	181.92	183.50	2.8	5,283	0.05%
2023/01/11	12.4	181.32	27.2	181.79	183.00	-14.8	5,164	-0.29%
2023/01/10	29	171.66	70.2	174.51	176.00	-41.2	5,045	-0.82%
2023/01/09	7	159.57	77	165.19	170.50	-70	4,797	-1.46%
2023/01/06	5	148.01	17	151.47	155.00	-12	4,662	-0.26%
2023/01/05	1	147.50	2	146.50	146.00	-1	4,635	-0.02%
2023/01/04	0	0.00	1	143.00	143.00	-1	4,643	-0.02%
2023/01/03	2	142.25	1	142.00	143.00	1	4,716	0.02%
2022/12/30	1	136.50	0	0.00	136.50	1	4,778	0.02%
2022/12/29	5	142.00	1	135.50	141.50	4	4,994	0.08%
2022/12/28	1	140.50	0	0.00	140.00	1	5,058	0.02%
2022/12/27	0	0.00	1	139.00	140.00	-1	5,073	-0.02%
2022/12/26	0	137.50	0	0.00	135.50	0	5,085	0.00%
2022/12/23	1	136.50	0	0.00	138.00	1	5,193	0.02%
2022/12/22	0.2	139.50	5	139.00	137.50	-4.8	5,241	-0.09%
2022/12/21	5	136.00	0	0.00	136.00	5	5,285	0.09%
2022/12/20	22.1	141.74	1	137.00	137.00	21.1	5,293	0.40%
2022/12/19	10	146.50	6	148.08	146.50	4	5,304	0.08%
2022/12/16	18	147.39	10	146.00	146.00	8	5,386	0.15%
2022/12/15	3	153.17	0	0.00	152.00	3	5,411	0.06%
2022/12/14	10	153.00	11	152.45	154.00	-1	5,419	-0.02%
2022/12/13	17	150.27	10	153.50	148.50	7	5,411	0.13%
2022/12/12	0	0.00	3	151.00	150.50	-3	5,371	-0.06%
2022/12/09	3	153.49	0	0.00	149.50	3	5,376	0.06%
2022/12/08	0	0.00	1	149.50	150.50	-1	5,383	-0.02%
2022/12/07	0	153.17	0	0.00	151.50	0	5,378	0.00%
2022/12/06	1.1	158.32	0	0.00	157.50	1.1	5,334	0.02%
2022/12/05	2	165.72	2	165.50	163.00	0	5,329	0.00%
2022/12/02	1	167.50	2	165.50	164.50	-1	5,278	-0.02%
2022/12/01	2	160.75	1	162.50	162.50	1	5,249	0.02%
2022/11/30	1	156.00	1	156.00	156.00	0	5,218	0.00%
2022/11/29	2	154.51	1	155.50	155.00	1	5,224	0.02%
2022/11/28	3	158.00	2	159.74	159.50	1	5,255	0.02%
2022/11/25	1	160.98	10	161.00	158.50	-9	5,388	-0.17%
2022/11/24	13	162.84	6	162.17	162.50	7	5,463	0.13%
2022/11/23	4	155.63	0	0.00	157.00	4	5,314	0.08%
2022/11/22	1	152.50	1	153.00	153.50	0	5,319	0.00%
2022/11/18	1	157.50	1	156.50	156.00	0	5,325	0.00%
2022/11/17	1	157.50	0	154.50	158.00	1	5,309	0.02%
2022/11/16	0	0.00	1	156.00	156.00	-1	5,273	-0.02%
2022/11/15	1	152.50	0.3	150.50	154.50	0.7	5,199	0.01%
2022/11/14	0	0.00	2	151.00	152.00	-2	5,180	-0.04%
2022/11/11	1	148.50	4	151.50	146.50	-3	5,134	-0.06%
2022/11/10	1	142.00	0	141.00	142.00	1	5,007	0.02%
2022/11/09	0	0.00	1	139.00	141.00	-1	4,990	-0.02%
2022/11/08	1	135.00	1	133.00	134.00	0	4,925	0.00%
2022/11/07	1	132.50	1	133.00	133.00	0	4,884	0.00%
2022/11/03	2	125.25	51	127.96	129.50	-49	4,785	-1.02%
2022/11/02	1	126.50	52	125.99	126.50	-51	4,750	-1.07%
2022/11/01	32	123.00	0	0.00	124.00	32	4,722	0.68%
2022/10/31	31	116.92	31	119.42	122.00	0	4,630	0.00%
2022/10/28	10	111.05	10	110.20	114.00	0	4,484	0.00%
2022/10/27	0	0.00	1	118.00	117.00	-1	4,318	-0.02%
2022/10/26	20.1	112.51	23	114.87	115.00	-3	4,321	-0.07%
2022/10/24	20	124.00	20	129.00	125.00	0	4,231	0.00%
2022/10/20	40	123.00	20	124.50	123.00	20	4,460	0.45%
2022/10/18	40.1	128.62	40	128.00	128.00	0.1	4,502	0.00%
2022/10/17	30	129.00	0	0.00	131.50	30	4,413	0.68%
2022/10/14	22	128.91	0	0.00	128.50	22	4,445	0.49%
2022/10/13	0	0.00	0	123.52	123.00	0	4,393	0.00%
2022/10/12	0	0.00	1	122.50	122.00	-1	4,339	-0.02%
2022/10/11	1	121.96	2	120.00	119.00	-1	4,282	-0.02%
2022/10/07	1	126.50	0	0.00	127.00	1	4,233	0.02%
2022/10/06	10	131.70	9	131.50	131.50	1	4,182	0.02%
2022/10/05	0	135.00	1.1	140.00	140.00	-1.1	3,972	-0.03%
2022/10/04	0	0.00	4	127.50	127.50	-4	3,964	-0.10%
2022/09/30	0	123.00	0	0.00	123.50	0	3,964	0.00%
2022/09/29	0.1	124.63	0	0.00	123.00	0.1	3,916	0.00%
2022/09/28	1	127.01	0	0.00	126.00	1	3,929	0.03%
2022/09/27	0	135.00	0	0.00	136.00	0	3,895	0.00%
2022/09/26	1	140.87	2	137.50	135.50	-1	3,919	-0.02%
2022/09/23	3.1	142.06	6	142.75	144.00	-2.9	3,936	-0.07%
2022/09/22	3.2	146.63	4	149.00	146.00	-0.8	3,865	-0.02%
2022/09/21	0	0.00	1	153.50	155.00	-1	3,778	-0.03%
2022/09/20	0	158.00	1	156.50	156.50	-1	3,785	-0.03%
2022/09/14	0.1	162.25	0	0.00	162.50	0.1	3,815	0.00%
2022/09/07	0	156.00	0	0.00	159.00	0	3,887	0.00%
2022/09/06	1	160.01	0	0.00	160.50	1	3,885	0.03%
2022/09/05	1.1	160.07	0	0.00	161.00	1.1	3,918	0.03%
2022/09/02	4	164.12	3	166.50	165.00	1	3,940	0.03%
2022/09/01	4	170.88	1	176.00	167.00	3	3,896	0.08%
2022/08/31	1	175.50	4.1	175.09	178.50	-3.1	3,774	-0.08%
2022/08/29	4	162.25	0	0.00	160.50	4	3,759	0.11%
2022/08/26	0.5	170.00	2	169.50	169.50	-1.5	3,908	-0.04%
2022/08/25	0	168.50	5	167.70	167.50	-5	3,921	-0.13%
2022/08/24	0	0.00	1	166.00	166.00	-1	4,011	-0.02%
2022/08/23	0	0.00	3	170.50	170.50	-3	4,178	-0.07%
2022/08/22	0	170.50	2	173.25	170.00	-2	4,325	-0.05%
2022/08/19	0	0.00	62	173.39	174.00	-62	4,424	-1.40%
2022/08/18	81.1	171.31	20	172.50	170.00	61.1	4,416	1.38%
2022/08/17	1	175.00	1	176.00	176.50	0	4,374	0.00%
2022/08/16	2	174.01	2.1	178.10	174.00	-0.1	4,372	0.00%
2022/08/15	1	174.50	1	176.00	176.50	0	4,347	0.00%
2022/08/12	1	172.00	1.3	172.00	173.50	-0.3	4,307	-0.01%
2022/08/11	0	0.00	52	165.09	167.50	-52	4,296	-1.21%
2022/08/10	50	162.30	1	161.50	162.00	49	4,311	1.14%
2022/08/09	1.1	165.46	0	0.00	164.00	1.1	4,338	0.02%
2022/08/08	1	161.00	52	165.06	167.00	-51	4,333	-1.18%
2022/08/05	1	161.50	51	161.75	165.00	-50	4,327	-1.16%
2022/08/04	41	158.99	41	160.50	161.00	0	4,311	0.00%
2022/08/03	0	156.00	1	156.00	157.00	-1	4,263	-0.02%
2022/08/02	1.1	154.71	1	156.50	158.00	0.1	4,251	0.00%
2022/08/01	51	157.75	2	156.00	158.50	49	4,240	1.16%
2022/07/29	1.1	154.05	2.1	158.74	159.00	-1	4,244	-0.02%
2022/07/28	42	151.12	74	154.85	157.00	-32	4,189	-0.76%
2022/07/27	37.4	152.06	2	152.25	153.00	35.4	4,114	0.86%
2022/07/26	52.1	170.11	0	0.00	168.50	52.1	3,994	1.30%
2022/07/22	2	189.00	0	0.00	185.00	2	4,026	0.05%
2022/07/21	23	184.04	25	186.98	188.50	-2	4,019	-0.05%
2022/07/20	0	0.00	14	181.61	181.00	-14	3,960	-0.35%
2022/07/18	1	175.50	1	176.50	178.00	0	3,977	0.00%
2022/07/15	1	174.50	0	0.00	176.00	1	3,980	0.03%
2022/07/14	0	173.83	51	169.85	174.50	-51	3,970	-1.28%
2022/07/13	67	167.25	118	170.69	166.50	-51	3,941	-1.29%	大賣/
2022/07/12	102	166.06	2	163.00	165.00	100	3,903	2.56%	大買/
2022/07/08	0.2	171.00	1	172.00	171.50	-0.8	3,795	-0.02%
2022/07/07	0	0.00	2	158.00	162.00	-2	3,757	-0.05%
2022/07/06	13.2	165.69	3	164.50	161.50	10.2	3,713	0.28%
2022/07/05	0	0.00	1	177.00	178.00	-1	3,657	-0.03%
2022/07/04	3	177.98	1	182.50	173.50	2	3,675	0.05%
2022/07/01	1	187.03	0	0.00	185.50	1	3,694	0.03%
2022/06/30	1	192.52	0	0.00	192.50	1	3,690	0.03%
2022/06/29	2	201.00	0	0.00	201.00	2	3,717	0.05%
2022/06/28	1	203.98	0	0.00	201.00	1	3,750	0.03%
2022/06/24	0.1	204.50	0	0.00	204.00	0.1	3,791	0.00%
2022/06/23	0	0.00	1	200.00	200.50	-1	3,808	-0.03%
2022/06/22	10.2	205.53	0	0.00	199.50	10.2	3,864	0.26%
2022/06/21	5	209.00	10	205.10	211.00	-5	3,831	-0.13%
2022/06/20	1	200.00	5	203.70	203.00	-4	3,800	-0.11%
2022/06/17	5	205.00	2	207.00	203.00	3	3,753	0.08%
2022/06/16	0	0.00	1	222.00	212.00	-1	3,709	-0.03%
2022/06/13	0.1	217.57	1	221.00	215.00	-0.9	3,654	-0.03%
2022/06/10	7	226.07	0	225.50	228.00	7	3,624	0.19%
2022/06/09	1	222.00	0	226.50	225.00	1	3,603	0.03%
2022/06/08	1	229.50	1	224.00	223.00	0	3,583	0.00%
2022/06/07	2.1	228.58	0	0.00	228.00	2.1	3,544	0.06%
2022/06/06	15.2	228.06	57	230.39	234.00	-41.9	3,492	-1.20%
2022/06/02	1.2	221.46	0	0.00	221.00	1.2	3,334	0.04%
2022/06/01	41.1	228.51	5	223.02	227.00	36	3,312	1.09%
2022/05/31	1.2	230.05	2	228.00	225.00	-0.8	3,214	-0.02%
2022/05/30	3.2	213.98	0	0.00	218.00	3.2	3,035	0.11%
2022/05/27	0	0.00	2.1	212.47	217.00	-2.1	2,889	-0.07%
2022/05/26	5.2	200.00	1	202.00	199.00	4.2	2,781	0.15%
2022/05/25	0	196.00	0	0.00	195.50	0	2,785	0.00%
2022/05/24	0	194.00	1	196.00	192.00	-1	2,796	-0.04%
2022/05/23	0	199.00	1	200.00	200.50	-1	2,778	-0.03%
2022/05/20	0	0.00	0.1	200.00	200.00	-0.1	2,805	0.00%
2022/05/19	0.1	198.33	0.9	200.00	198.50	-0.8	2,822	-0.03%
2022/05/18	1	207.90	0	0.00	205.50	1	2,792	0.04%
2022/05/17	1	204.50	2	201.75	205.00	-1	2,753	-0.04%
2022/05/16	0	195.00	1	200.50	196.50	-1	2,736	-0.04%
2022/05/13	1	196.50	3	195.83	198.00	-2	2,745	-0.07%
2022/05/12	1	191.00	0	0.00	189.00	1	2,816	0.04%
2022/05/10	1	189.00	0.1	191.00	193.50	1	2,910	0.03%
2022/05/09	1	194.00	0	0.00	193.50	1	2,914	0.03%
2022/05/06	0	193.00	0	0.00	198.50	0	2,896	0.00%
2022/05/05	1	195.51	9	197.61	198.50	-8	2,864	-0.28%
2022/05/04	8	192.50	2.8	197.21	193.50	5.2	2,809	0.19%
2022/05/03	18	194.56	19	195.53	195.00	-1	2,752	-0.04%
2022/04/29	9.3	198.23	0	0.00	195.50	9.3	2,666	0.35%
2022/04/27	0	208.50	0	0.00	214.00	0	2,511	0.00%
2022/04/26	1	215.04	0	0.00	217.00	1	2,525	0.04%
2022/04/25	0	0.00	2	221.75	221.50	-2	2,546	-0.08%
2022/04/22	3.1	226.73	0	0.00	226.00	3.1	2,586	0.12%
2022/04/21	1.1	232.02	1	231.00	233.00	0.1	2,559	0.00%
2022/04/20	3.1	227.19	1	228.50	228.00	2.1	2,561	0.08%
2022/04/19	1.1	230.93	1.3	230.54	228.50	-0.3	2,616	-0.01%
2022/04/18	2.1	225.82	0	0.00	226.00	2.1	2,646	0.08%
2022/04/14	1	231.00	2	235.50	230.00	-1	2,728	-0.04%
2022/04/13	2	237.50	0	0.00	237.50	2	2,765	0.07%
2022/04/11	2.2	233.72	2	233.25	233.00	0.2	2,837	0.01%
2022/04/08	4.1	242.04	4	246.50	240.50	0.1	2,810	0.00%
2022/04/07	5.3	247.89	1	252.00	243.00	4.3	2,792	0.15%
2022/04/06	1	257.01	0	0.00	258.00	1	2,719	0.04%
2022/04/01	1.1	258.06	0	0.00	263.00	1.1	2,668	0.04%
2022/03/31	1.1	268.83	0.2	267.00	266.00	0.9	2,618	0.03%
2022/03/30	4.6	268.23	32	267.72	271.50	-27.4	2,593	-1.06%
2022/03/29	0.2	281.43	0	0.00	282.00	0.2	2,519	0.01%
2022/03/28	0.1	275.25	1	274.50	276.50	-0.9	2,536	-0.04%
2022/03/25	3.9	282.91	0	0.00	280.50	3.9	2,552	0.15%
2022/03/21	2	292.50	0	0.00	291.50	2	2,668	0.07%
2022/03/18	0.1	290.50	0	0.00	292.50	0.1	2,737	0.00%
2022/03/17	0	294.00	0	0.00	296.50	0	2,857	0.00%
2022/03/16	2	285.00	0	0.00	287.00	2	2,929	0.07%
2022/03/15	0	287.25	1	286.00	285.50	-1	3,040	-0.03%
2022/03/14	0	288.54	0	0.00	289.00	0	3,050	0.00%
2022/03/11	0.1	290.00	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	0	0.00	0.1	296.00	295.50	-0.1	3,066	0.00%
2022/03/09	0.2	286.06	0	0.00	286.50	0.2	3,078	0.01%
2022/03/08	0.1	291.43	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	0.1	293.00	0	0.00	292.50	0.1	3,105	0.00%
2022/03/04	1.2	303.34	0	0.00	303.00	1.2	3,178	0.04%
2022/03/02	0	0.00	1	309.50	309.50	-1	3,340	-0.03%
2022/03/01	0	306.50	0	0.00	308.00	0	3,340	0.00%
2022/02/25	0	305.00	0	0.00	302.00	0	3,351	0.00%
2022/02/24	2	303.51	1	302.50	302.50	1	3,345	0.03%
2022/02/23	0	310.25	0.1	311.50	310.50	0	3,342	0.00%
2022/02/22	3.1	308.50	2	308.00	310.00	1.1	3,353	0.03%
2022/02/21	1	317.97	1	317.00	321.00	0	3,347	0.00%
2022/02/18	0.1	317.00	0	316.00	316.00	0	3,386	0.00%
2022/02/17	7	315.86	0	0.00	318.00	7	3,428	0.20%
2022/02/15	9	309.78	0	0.00	308.00	9	3,405	0.26%
2022/02/14	1	312.00	0	0.00	312.50	1	3,376	0.03%
2022/02/11	48.3	328.40	2	330.50	320.00	46.3	3,274	1.41%
2022/02/10	11.3	337.81	5	342.00	341.00	6.3	3,178	0.20%
2022/02/09	17	337.15	15	341.33	344.00	2	3,185	0.06%
2022/02/08	1	342.50	20	342.25	343.00	-19	3,174	-0.60%
2022/02/07	10	333.50	6	340.33	335.50	4	3,219	0.12%
2022/01/26	11	331.45	10	336.00	335.50	1	3,278	0.03%
2022/01/25	16	336.94	0	0.00	336.00	16	3,345	0.48%
2022/01/24	16	332.66	23	338.67	343.50	-7	3,423	-0.20%
2022/01/21	10	336.00	9	340.33	338.50	1	3,748	0.03%
2022/01/20	5	332.00	16	339.47	340.00	-11	3,771	-0.29%
2022/01/19	31.2	338.81	5	343.00	333.00	26.2	3,853	0.68%
2022/01/18	0	0.00	20	344.75	344.50	-20	3,822	-0.52%
2022/01/17	23	335.17	27	337.63	340.50	-4	3,781	-0.11%
2022/01/14	10.5	331.47	0	0.00	331.00	10.5	3,745	0.28%
2022/01/13	18	336.39	10	339.00	336.00	8	3,734	0.21%
2022/01/12	27.2	334.68	12	335.67	337.00	15.2	3,739	0.41%
2022/01/11	35.6	345.76	0	344.00	343.00	35.6	3,665	0.97%
2022/01/10	31	349.03	10	351.50	354.50	21	3,617	0.58%
2022/01/07	92.2	361.99	0.1	360.00	355.00	92.1	3,593	2.56%
2022/01/06	31.2	377.79	0	0.00	375.00	31.2	3,528	0.88%
2022/01/05	11	378.95	51.1	381.86	385.50	-40.1	3,486	-1.15%
2022/01/04	0	376.50	15	377.00	379.50	-15	3,406	-0.44%
2022/01/03	10	371.50	1	372.00	372.00	9	3,396	0.27%
2021/12/30	0.1	376.00	18	375.44	374.50	-17.9	3,401	-0.53%
2021/12/28	20	371.38	5	376.00	371.50	15	3,407	0.44%
2021/12/27	0	0.00	55	370.25	371.00	-55	3,415	-1.61%
2021/12/24	23	372.48	18.1	376.54	370.00	4.9	3,423	0.14%
2021/12/23	15	372.67	5	379.00	372.50	10	3,422	0.29%
2021/12/22	6	375.17	1	375.50	376.00	5	3,471	0.14%
2021/12/21	1	368.50	27	374.57	380.00	-26	3,471	-0.75%
2021/12/20	20.1	369.24	0	0.00	367.00	20.1	3,446	0.58%
2021/12/17	17	377.09	3	377.67	376.00	14	3,419	0.41%
2021/12/16	13	382.42	11	388.18	383.00	2	3,391	0.06%
2021/12/15	28.1	383.92	30	388.35	380.50	-2	3,368	-0.06%
2021/12/14	21	380.81	16	384.37	385.00	5	3,329	0.15%
2021/12/13	17	386.00	45.1	385.71	382.50	-28.1	3,263	-0.86%
2021/12/10	11	371.64	8.2	373.97	374.00	2.8	3,130	0.09%
2021/12/09	10.1	362.64	43.2	370.24	377.00	-33.1	3,055	-1.08%
2021/12/08	17	361.24	23	365.87	362.00	-6	2,991	-0.20%
2021/12/07	0	0.00	24	360.92	362.00	-24	2,961	-0.81%
2021/12/06	35	355.77	0	0.00	355.00	35	2,948	1.19%
2021/12/03	16	357.34	20	355.38	355.50	-4	2,979	-0.13%
2021/12/02	11	349.68	6	351.25	352.00	5	3,000	0.17%
2021/12/01	8	358.31	0	0.00	358.00	8	3,036	0.26%
2021/11/30	4	365.13	6.1	368.67	362.50	-2.1	3,072	-0.07%
2021/11/29	16	358.53	37.1	361.72	364.50	-21.1	3,017	-0.70%
2021/11/26	10	344.49	3	351.50	340.50	7	2,913	0.24%
2021/11/25	5	352.00	2	358.75	351.00	3	2,917	0.10%
2021/11/24	8	357.56	5	362.00	356.00	3	2,905	0.10%
2021/11/23	1	354.00	0	0.00	353.50	1	2,883	0.03%
2021/11/22	0	0.00	5	357.00	356.00	-5	2,874	-0.17%
2021/11/19	6	351.92	6	356.08	351.50	0	2,886	0.00%
2021/11/18	11	354.45	0	0.00	352.50	11	2,902	0.38%
2021/11/17	11	360.14	11	364.14	361.00	0	2,905	0.00%
2021/11/16	3	359.33	10.1	359.51	357.50	-7.1	2,909	-0.24%
2021/11/15	5	352.00	5	357.00	352.00	0	2,900	0.00%
2021/11/12	0	0.00	3	352.00	349.50	-3	2,922	-0.10%
2021/11/09	2	348.75	1	351.00	349.00	1	3,001	0.03%
2021/11/08	2	358.00	0	0.00	347.00	2	3,013	0.07%
2021/11/05	2	353.50	1	351.00	356.00	1	2,990	0.03%
2021/11/04	2	354.75	0	0.00	354.00	2	2,994	0.07%
2021/11/03	0	0.00	1	358.50	358.00	-1	2,962	-0.03%
2021/11/02	2	347.25	1	347.00	346.50	1	2,937	0.03%
2021/11/01	6	354.08	1	357.50	358.50	5	2,913	0.17%
2021/10/29	0	0.00	11.2	354.98	357.50	-11.2	2,823	-0.40%
2021/10/28	0	0.00	1	327.50	325.00	-1	2,515	-0.04%
2021/10/27	3.2	325.89	2	319.50	329.00	1.2	2,537	0.05%
2021/10/25	0	0.00	1	302.00	300.00	-1	2,643	-0.04%
2021/10/21	2	301.25	0	0.00	300.50	2	2,778	0.07%
2021/10/20	0	0.00	1	305.50	302.00	-1	2,827	-0.04%
2021/10/19	0	301.50	1	302.50	300.00	-1	2,846	-0.03%
2021/10/18	0	302.00	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0	0.00	4	305.00	304.00	-4	2,889	-0.14%
2021/10/14	0	300.00	0	0.00	298.50	0	2,925	0.00%
2021/10/13	3	296.00	1	297.00	295.50	2	2,955	0.07%
2021/10/12	0	0.00	1	305.00	305.50	-1	2,981	-0.03%
2021/10/08	0	308.00	0	0.00	305.50	0	3,053	0.00%
2021/10/07	0	0.00	3.1	312.15	311.50	-3.1	3,154	-0.10%
2021/10/05	0	0.00	0.1	300.50	299.50	-0.1	3,278	0.00%
2021/10/04	2	297.51	0.1	304.00	297.00	1.9	3,320	0.06%
2021/10/01	0.1	305.67	0	0.00	303.50	0.1	3,343	0.00%
2021/09/30	0	309.50	2	306.25	310.00	-2	3,377	-0.06%
2021/09/29	12.1	303.09	1	301.50	301.50	11.1	3,393	0.33%
2021/09/28	2	315.50	0	0.00	314.50	2	3,384	0.06%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/23	6	321.00	0	0.00	319.50	6	3,487	0.17%
2021/09/22	3	317.83	0	0.00	319.50	3	3,575	0.08%
2021/09/17	0	0.00	4	323.88	323.50	-4	3,712	-0.11%
2021/09/15	0	0.00	7	320.50	316.00	-7	3,745	-0.19%
2021/09/14	2.1	320.12	1	320.50	320.50	1.1	3,785	0.03%
2021/09/13	5.1	321.43	0	0.00	319.00	5.1	3,835	0.13%
2021/09/09	4	326.50	0	0.00	327.50	4	3,861	0.10%
2021/09/08	21	333.19	0	0.00	326.50	21	3,895	0.54%
2021/09/07	31	345.79	1	345.50	339.00	30	3,929	0.76%
2021/09/06	21	356.02	31	359.44	355.00	-10	3,984	-0.25%
2021/09/03	2	351.50	23	350.26	351.00	-21	4,103	-0.51%
2021/09/02	12	341.63	11	345.55	340.00	1	4,294	0.02%
2021/09/01	0	0.00	24	338.13	344.00	-24	4,272	-0.56%
2021/08/31	11	331.05	10	336.00	330.50	1	4,243	0.02%
2021/08/30	0	0.00	1	328.00	327.50	-1	4,231	-0.02%
2021/08/27	2	325.50	0	0.00	325.00	2	4,231	0.05%
2021/08/26	1	325.00	1	330.01	326.00	0	4,241	0.00%
2021/08/25	0	323.50	0	0.00	328.00	0	4,264	0.00%
2021/08/24	1	321.00	3	326.00	319.50	-2	4,280	-0.05%
2021/08/23	0	0.00	3	320.00	321.00	-3	4,264	-0.07%
2021/08/20	8.1	314.12	5	310.60	310.00	3.1	4,262	0.07%
2021/08/19	1	325.50	0	0.00	324.50	1	4,276	0.02%
2021/08/18	0	0.00	2.2	324.95	328.00	-2.2	4,304	-0.05%
2021/08/17	6	324.50	0	0.00	319.50	6	4,320	0.14%
2021/08/16	0.2	323.34	2	333.25	321.00	-1.8	4,328	-0.04%
2021/08/13	33.3	334.45	0	0.00	331.50	33.3	4,375	0.76%
2021/08/12	10	341.00	20	343.50	343.50	-10	4,419	-0.23%
2021/08/11	20	336.00	12	340.92	335.50	8	4,443	0.18%
2021/08/10	11	336.09	10	341.00	337.00	1	4,482	0.02%
2021/08/09	12	340.75	1	339.50	338.00	11	4,528	0.24%
2021/08/06	10	345.56	12	351.83	348.50	-2	4,603	-0.04%
2021/08/05	6	348.74	12	346.17	350.00	-6	4,629	-0.13%
2021/08/04	0	0.00	11	340.73	337.00	-11	4,707	-0.23%
2021/08/03	8	335.88	0	0.00	336.50	8	4,743	0.17%
2021/08/02	25.2	340.09	10	346.00	338.50	15.2	4,717	0.32%
2021/07/30	42	341.83	41	348.51	346.00	1	4,676	0.02%
2021/07/29	21	343.48	20	348.50	347.50	1	4,532	0.02%
2021/07/28	52.1	342.16	30	342.67	344.50	22.1	4,562	0.48%
2021/07/27	31	359.37	10	366.00	356.00	21	4,648	0.45%
2021/07/26	11	365.91	0	0.00	363.00	11	4,752	0.23%
2021/07/23	14.1	371.76	2	374.75	370.00	12.1	4,753	0.25%
2021/07/22	2	374.49	3	379.50	372.50	-1	4,756	-0.02%
2021/07/21	0	374.00	0	0.00	376.00	0	4,725	0.00%
2021/07/20	15.1	377.59	1	374.00	375.00	14.1	4,741	0.30%
2021/07/19	11.1	381.37	0	0.00	381.50	11.1	4,715	0.23%
2021/07/16	27.1	388.51	0	0.00	390.00	27.1	4,728	0.57%
2021/07/15	10	395.45	22	398.45	392.50	-12	4,731	-0.25%
2021/07/14	10	381.00	34.1	387.99	395.00	-24.1	4,677	-0.51%
2021/07/13	11	381.64	11	386.28	381.00	0	4,599	0.00%
2021/07/12	4.1	377.32	24.2	380.41	381.00	-20.1	4,558	-0.44%
2021/07/09	1	363.00	0.1	365.00	370.00	0.9	4,501	0.02%
2021/07/07	1	367.02	11	371.13	371.00	-10	4,520	-0.22%
2021/07/06	13	378.31	0	0.00	376.00	13	4,489	0.29%
2021/07/05	2	382.00	22	380.75	382.00	-20	4,512	-0.44%
2021/07/02	0	374.50	10	373.00	374.50	-10	4,491	-0.22%
2021/07/01	22	370.41	1	379.00	366.00	21	4,530	0.46%
2021/06/30	10	378.00	11	382.32	375.00	-1	4,535	-0.02%
2021/06/29	13	377.62	10	383.00	375.00	3	4,487	0.07%
2021/06/28	0	0.00	25	374.74	380.00	-25	4,418	-0.57%
2021/06/25	4	369.13	0	0.00	364.00	4	4,310	0.09%
2021/06/24	11	367.82	0	0.00	366.00	11	4,362	0.25%
2021/06/23	1	370.50	12	373.21	373.50	-11	4,387	-0.25%
2021/06/22	11	368.50	20	370.70	368.00	-9	4,348	-0.21%
2021/06/21	10	363.00	4	364.38	363.00	6	4,326	0.14%
2021/06/18	1	369.50	0	0.00	364.00	1	4,329	0.02%
2021/06/17	17	363.18	20	368.00	369.00	-3	4,306	-0.07%
2021/06/16	25	369.10	11.1	376.75	364.50	13.9	4,289	0.32%
2021/06/15	22.1	375.63	52	379.53	376.00	-29.9	4,251	-0.70%
2021/06/11	18	366.14	4.1	373.82	373.50	13.9	4,181	0.33%
2021/06/10	12.3	356.44	60.3	352.55	358.00	-48.1	4,006	-1.20%
2021/06/09	2.1	333.98	0	0.00	332.00	2.1	3,776	0.05%
2021/06/08	0.1	328.00	2	330.00	330.00	-1.9	3,876	-0.05%
2021/06/07	1.1	324.15	0	0.00	325.00	1.1	3,889	0.03%
2021/06/04	0	0.00	1	327.00	326.50	-1	3,909	-0.03%
2021/06/02	1	321.00	0	324.00	320.00	1	4,071	0.02%
2021/05/31	3.1	326.02	0.1	328.43	326.00	2.9	4,147	0.07%
2021/05/28	0	0.00	1	324.00	326.00	-1	4,201	-0.02%
2021/05/26	43	325.13	2	332.25	323.00	41	4,298	0.95%
2021/05/25	0	0.00	2.1	325.93	328.00	-2.1	4,318	-0.05%
2021/05/24	1	307.00	1	310.00	312.50	0	4,372	0.00%
2021/05/20	3.1	301.55	0	0.00	299.00	3.1	4,524	0.07%
2021/05/19	0	0.00	2	316.00	314.00	-2	4,618	-0.04%
2021/05/18	1	313.82	1	301.75	314.00	0	4,656	0.00%
2021/05/14	3.4	305.55	1	302.55	302.50	2.4	4,979	0.05%
2021/05/13	0	0.00	8	338.00	322.50	-8	5,298	-0.15%
2021/05/12	2	311.30	5	323.39	328.50	-3	5,329	-0.06%
2021/05/11	10.1	323.03	0.1	326.00	322.50	10	5,286	0.19%
2021/05/10	13	332.46	13	337.88	338.50	0	5,285	0.00%
2021/05/07	1.1	336.14	10.1	337.97	337.50	-9.1	5,327	-0.17%
2021/05/06	1.1	327.32	1	324.00	326.00	0.1	5,365	0.00%
2021/05/05	0	324.00	0	0.00	326.00	0	5,423	0.00%
2021/05/04	64.2	330.69	18.1	322.19	322.00	46.1	5,473	0.84%
2021/05/03	91.1	333.21	52	344.15	350.00	39.1	5,365	0.73%
2021/04/29	22	365.73	24	370.31	366.50	-2	5,312	-0.04%
2021/04/28	6.2	367.52	4	365.00	365.00	2.2	5,387	0.04%
2021/04/26	3	368.50	3	371.00	372.00	0	5,676	0.00%
2021/04/23	0	0.00	2	371.51	372.00	-2	5,735	-0.04%
2021/04/22	20	370.23	4	367.75	367.50	16	5,873	0.27%
2021/04/21	11	373.24	1.1	374.77	371.50	9.9	6,144	0.16%
2021/04/20	0	0.00	1	381.99	381.00	-1	6,408	-0.02%
2021/04/19	12.2	378.36	0	0.00	379.50	12.2	6,503	0.19%
2021/04/16	0	0.00	22	380.64	383.00	-22	6,764	-0.33%
2021/04/15	6	372.50	13	373.04	376.50	-7	6,849	-0.10%
2021/04/14	31.2	368.08	11	368.00	369.50	20.2	7,039	0.29%
2021/04/13	2	379.23	2	378.00	375.50	0	7,131	0.00%
2021/04/12	11	378.23	2	380.00	381.50	9	7,168	0.13%
2021/04/09	11.3	382.61	1	379.00	379.00	10.3	7,375	0.14%
2021/04/08	5	383.50	12.2	387.03	385.50	-7.2	7,377	-0.10%
2021/04/07	23.1	385.35	1	383.50	384.50	22.1	7,368	0.30%
2021/04/06	4.1	393.21	2.1	391.03	390.00	2	7,314	0.03%
2021/04/01	10	393.00	11	397.86	389.50	-1	7,298	-0.01%
2021/03/30	10	388.01	11	393.00	395.00	-1	7,251	-0.01%
2021/03/29	12	393.54	11	400.00	390.50	1	7,230	0.01%
2021/03/26	5.1	392.88	14.2	393.58	397.00	-9.1	7,177	-0.13%
2021/03/25	0	0.00	12	387.67	386.00	-12	7,131	-0.17%
2021/03/24	1	387.48	1	389.00	384.00	0	7,141	0.00%
2021/03/23	12	383.25	1	385.50	385.00	11	7,115	0.15%
2021/03/22	11	378.05	25	384.78	384.00	-14	7,134	-0.20%
2021/03/19	10.1	380.01	1	380.50	380.00	9.1	7,152	0.13%
2021/03/18	0	390.50	7	391.07	384.50	-7	7,251	-0.10%
2021/03/17	23.1	388.48	14.1	392.35	389.50	9	7,331	0.12%
2021/03/16	11.1	388.16	10	393.00	389.50	1.1	7,354	0.01%
2021/03/15	11.1	392.81	0	0.00	392.00	11.1	7,417	0.15%
2021/03/12	10.1	395.91	45.2	395.57	393.50	-35.2	7,427	-0.47%
2021/03/11	7.3	386.12	2	385.00	386.50	5.3	7,369	0.07%
2021/03/10	12	378.42	25.1	383.17	381.00	-13.1	7,382	-0.18%
2021/03/09	33	372.77	21	375.29	375.50	12	7,422	0.16%
2021/03/08	4	380.13	29.1	380.35	380.00	-25.1	7,506	-0.33%
2021/03/05	12	361.77	27	370.06	371.00	-15	7,430	-0.20%
2021/03/04	27.1	370.00	3.2	371.00	369.00	23.9	7,423	0.32%
2021/03/03	11.1	368.24	24	375.42	380.50	-12.9	7,351	-0.17%
2021/03/02	33.2	376.66	3	373.67	371.50	30.2	7,307	0.41%
2021/02/26	31.1	382.31	5	382.60	380.50	26.1	7,252	0.36%
2021/02/25	51.1	399.61	27	400.13	393.00	24.1	7,230	0.33%
2021/02/24	33.1	402.48	29.5	406.76	400.50	3.6	7,278	0.05%
2021/02/23	27.2	408.12	6	408.17	406.50	21.2	7,217	0.29%
2021/02/22	27.2	412.02	49	411.06	413.50	-21.8	7,196	-0.30%
2021/02/19	6	390.79	46.1	391.38	398.00	-40	7,124	-0.56%
2021/02/18	11	380.55	13	382.46	381.00	-2	7,100	-0.03%
2021/02/17	16.2	378.50	9.4	383.07	379.50	6.8	7,226	0.09%
2021/02/05	150.8	375.54	93.1	373.29	370.50	57.7	7,066	0.82%	大買/
2021/02/04	182.8	387.53	12	387.58	388.00	170.8	6,827	2.50%	大買/鉅額交易
2021/02/03	11	437.27	1	439.50	425.50	10	6,458	0.15%
2021/02/02	0	435.75	6	433.17	434.50	-6	6,391	-0.09%
2021/02/01	3.1	419.14	1.1	416.18	420.50	2	6,381	0.03%
2021/01/29	2	425.25	3.2	425.42	414.00	-1.2	6,363	-0.02%
2021/01/28	12.1	422.75	4.1	421.50	418.00	8.1	6,359	0.13%
2021/01/27	15	433.20	5	440.00	435.00	10	6,321	0.16%
2021/01/26	5.1	441.27	6.1	450.93	435.00	-0.9	6,263	-0.02%
2021/01/25	2	454.00	3	458.50	451.00	-1	6,183	-0.02%
2021/01/22	3.1	461.44	10.1	457.02	457.50	-7.1	6,156	-0.11%
2021/01/21	4	456.36	11	458.77	458.00	-7	6,176	-0.11%
2021/01/20	14.1	446.50	12	449.71	446.00	2.1	6,149	0.03%
2021/01/19	6	431.58	8	434.25	445.00	-2	5,938	-0.03%
2021/01/18	1	423.01	0.1	423.75	424.50	0.9	5,865	0.02%
2021/01/15	4	429.48	27.4	423.78	419.50	-23.4	5,817	-0.40%
2021/01/14	9.1	435.94	4	441.25	424.00	5.1	5,717	0.09%
2021/01/13	1	420.00	36	400.10	423.50	-35	5,467	-0.64%
2021/01/12	33	387.73	15	389.53	385.00	18	5,281	0.34%
2021/01/11	23.2	392.14	88.2	385.21	394.00	-65	5,196	-1.25%
2021/01/08	15.2	350.82	32	358.00	363.00	-16.8	4,960	-0.34%
2021/01/07	60.3	353.42	25	356.60	355.00	35.3	4,890	0.72%
2021/01/06	8.1	379.81	7	377.36	371.00	1.1	4,831	0.02%
2021/01/05	27	366.96	33	369.97	369.00	-6	4,874	-0.12%
2021/01/04	32	364.75	58	361.45	364.50	-26	5,050	-0.51%
2020/12/31	18	347.81	17.1	351.58	346.00	0.9	4,850	0.02%
2020/12/30	1	342.53	2	343.50	344.00	-1	4,814	-0.02%
2020/12/29	8	345.50	10	349.00	345.50	-2	4,815	-0.04%
2020/12/28	10	346.35	8	349.50	344.50	2	4,809	0.04%
2020/12/25	8.1	345.54	1.1	345.45	344.00	7	4,793	0.15%
2020/12/24	0.5	349.30	4.2	350.00	347.00	-3.7	4,805	-0.08%
2020/12/23	8.8	342.09	15	347.37	348.50	-6.2	4,814	-0.13%
2020/12/22	8	345.50	14	348.46	342.50	-6	4,845	-0.12%
2020/12/21	17	341.12	17	345.50	348.00	0	4,870	0.00%
2020/12/18	1	343.00	0	0.00	343.00	1	4,866	0.02%
2020/12/17	9	341.83	0	0.00	341.50	9	4,892	0.18%
2020/12/16	0	0.00	16	346.50	346.00	-16	4,918	-0.33%
2020/12/15	3	333.50	8	337.50	340.50	-5	4,891	-0.10%
2020/12/14	36	343.63	35	349.03	337.50	1	4,897	0.02%
2020/12/11	29	340.12	0	0.00	339.00	29	4,832	0.60%
2020/12/10	16	351.25	0.1	350.00	350.00	16	4,778	0.33%
2020/12/09	0	0.00	28	353.96	358.00	-28	4,798	-0.58%
2020/12/08	1	342.54	16	343.50	345.00	-15	4,774	-0.31%
2020/12/07	24	341.50	2	340.50	340.00	22	4,827	0.46%
2020/12/04	0.1	349.50	2	349.50	347.50	-2	4,786	-0.04%
2020/12/03	9	345.94	9	349.56	350.00	0	4,756	0.00%
2020/12/02	13	345.23	89	347.19	347.00	-76	4,735	-1.61%
2020/12/01	0	0.00	2	335.00	336.50	-2	4,650	-0.04%
2020/11/30	10	333.80	23	336.41	335.00	-13	4,699	-0.28%
2020/11/27	9	329.56	0	0.00	333.00	9	4,671	0.19%
2020/11/26	0	0.00	9	333.56	331.50	-9	4,699	-0.19%
2020/11/25	22	331.52	0	0.00	329.00	22	4,728	0.47%
2020/11/24	14	329.71	21.1	335.28	337.00	-7.1	4,750	-0.15%
2020/11/23	36	339.35	27	346.24	334.50	9	4,819	0.19%
2020/11/20	8	333.50	16	337.50	338.00	-8	4,863	-0.16%
2020/11/19	11	334.36	10	337.35	336.00	1	4,921	0.02%
2020/11/18	11.1	326.57	36	330.74	334.50	-24.9	4,929	-0.51%
2020/11/17	39	331.69	23	336.17	327.00	16	4,936	0.32%
2020/11/16	6	330.91	49	327.47	332.00	-43	5,054	-0.85%
2020/11/13	2	314.00	10	317.35	318.50	-8	4,944	-0.16%
2020/11/12	8	315.88	3	314.33	314.00	5	5,113	0.10%
2020/11/11	2	317.25	8	319.81	318.50	-6	5,115	-0.12%
2020/11/10	22	315.57	0	0.00	315.00	22	5,088	0.43%
2020/11/09	2	320.50	17	320.29	321.00	-15	5,127	-0.29%
2020/11/06	9	313.61	14	318.32	314.00	-5	5,152	-0.10%
2020/11/05	0	0.00	9.3	313.73	316.00	-9.3	5,164	-0.18%
2020/11/04	11	305.91	17	309.82	310.00	-6	5,164	-0.12%
2020/11/03	1	303.50	8	305.50	306.00	-7	5,201	-0.13%
2020/11/02	18	303.22	0	0.00	302.50	18	5,250	0.34%
2020/10/30	0	0.00	1	311.00	311.00	-1	5,242	-0.02%
2020/10/29	34	308.47	7	309.00	309.50	27	5,309	0.51%
2020/10/28	9	313.72	27	318.94	319.50	-18	5,415	-0.33%
2020/10/27	1	314.00	10	313.45	314.50	-9	5,412	-0.17%
2020/10/23	0	0.00	8	313.50	312.00	-8	5,715	-0.14%
2020/10/22	17	311.35	2	309.25	310.00	15	5,896	0.25%
2020/10/20	22	319.39	18	317.00	315.50	4	6,028	0.07%
2020/10/19	8	309.50	9	313.11	310.00	-1	5,975	-0.02%
2020/10/16	8	309.50	10	313.75	309.00	-2	5,999	-0.03%
2020/10/15	16	311.50	10	313.40	313.50	6	6,078	0.10%
2020/10/14	9.3	317.85	10	320.95	314.50	-0.7	6,227	-0.01%
2020/10/13	10	313.25	31	316.16	317.50	-21	6,344	-0.33%
2020/10/12	8	303.25	52	300.25	310.00	-44	6,226	-0.71%
2020/10/07	9	285.00	1	288.00	285.00	8	6,154	0.13%
2020/10/06	10	289.85	8	293.50	288.50	2	6,195	0.03%
2020/10/05	0	0.00	2	288.00	288.50	-2	6,318	-0.03%
2020/09/30	1	289.00	0	0.00	286.50	1	6,498	0.02%
2020/09/29	0	0.00	9	289.56	288.50	-9	6,728	-0.13%
2020/09/28	2	280.50	8	285.50	284.00	-6	6,934	-0.09%
2020/09/25	25	281.36	8	281.50	278.00	17	7,068	0.24%
2020/09/24	16	291.25	0	0.00	287.00	16	7,096	0.23%
2020/09/23	0	0.00	9	297.00	297.50	-9	7,090	-0.13%
2020/09/22	11	294.59	1	296.00	292.50	10	7,152	0.14%
2020/09/21	13	299.96	9	305.33	299.00	4	7,186	0.06%
2020/09/18	1	302.00	0	0.00	302.50	1	7,237	0.01%
2020/09/17	9	301.33	8	305.50	299.50	1	7,280	0.01%
2020/09/16	1	303.50	1	303.50	303.00	0	7,335	0.00%
2020/09/15	5	301.50	9	301.39	298.50	-4	7,428	-0.05%
2020/09/14	5	297.70	9	297.72	297.00	-4	7,570	-0.05%
2020/09/11	1	292.00	10	293.50	295.00	-9	7,641	-0.12%
2020/09/10	9	289.56	19	291.95	289.50	-10	7,673	-0.13%
2020/09/09	8	281.50	10	285.40	287.50	-2	7,761	-0.03%
2020/09/08	1	286.00	0	0.00	287.00	1	7,911	0.01%
2020/09/07	18	287.47	8	293.50	285.50	10	8,049	0.12%
2020/09/04	24	283.17	27	289.57	292.00	-3	8,172	-0.04%
2020/09/03	9	289.22	11	293.82	287.50	-2	8,358	-0.02%
2020/09/01	11	286.50	16	289.50	288.50	-5	8,549	-0.06%
2020/08/31	16	287.50	9	293.09	286.00	7	8,586	0.08%
2020/08/28	8	289.50	5	292.60	291.00	3	8,624	0.03%
2020/08/27	2	293.25	11	293.68	296.00	-9	8,689	-0.10%
2020/08/26	11	281.91	38	286.30	290.50	-27	8,739	-0.31%
2020/08/25	19	275.95	22	276.50	280.00	-3	8,704	-0.03%
2020/08/24	5	273.10	20	271.40	275.00	-15	8,806	-0.17%
2020/08/21	19	263.55	24	267.00	266.00	-5	8,783	-0.06%
2020/08/20	65	266.47	17	265.12	260.00	48	8,803	0.55%
2020/08/19	16	283.50	9.1	289.39	281.50	6.9	8,640	0.08%
2020/08/18	45	287.99	11	286.18	284.50	34	8,670	0.39%
2020/08/14	8	298.19	8	301.50	303.00	0	8,791	0.00%
2020/08/13	23	299.61	9	304.83	299.50	14	8,922	0.16%
2020/08/12	26	292.85	26.1	297.73	303.00	-0.1	9,009	0.00%
2020/08/11	10	297.10	8	301.50	294.00	2	9,200	0.02%
2020/08/10	17	295.62	9	297.94	298.00	8	9,239	0.09%
2020/08/07	8	301.50	9	305.28	303.50	-1	9,257	-0.01%
2020/08/06	11	301.64	4	305.25	302.50	7	9,324	0.08%
2020/08/05	13	305.31	2	303.50	304.50	11	9,388	0.12%
2020/08/04	3	304.33	10.2	305.57	302.00	-7.2	9,594	-0.07%
2020/08/03	34	306.01	6	304.92	299.00	28	9,723	0.29%
2020/07/31	16	316.34	0	0.00	317.00	16	9,641	0.17%
2020/07/30	9	321.44	17	324.76	322.00	-8	9,631	-0.08%
2020/07/29	49	321.24	11	318.77	318.50	38	9,633	0.39%
2020/07/28	54	338.08	43	345.59	334.00	11	9,465	0.12%
2020/07/27	4	331.50	34	331.93	339.00	-30	9,463	-0.32%
2020/07/24	24	322.83	16	327.50	321.00	8	9,566	0.08%
2020/07/23	9	321.44	11	324.68	326.00	-2	9,641	-0.02%
2020/07/22	9	325.44	0	0.00	327.00	9	9,728	0.09%
2020/07/21	0	0.00	30	325.90	330.50	-30	9,809	-0.31%
2020/07/20	53	325.52	22	331.09	317.50	31	9,774	0.32%
2020/07/17	16	329.66	49	326.63	331.00	-33	9,753	-0.34%
2020/07/16	9	314.11	8	319.00	315.00	1	9,581	0.01%
2020/07/15	23	317.04	9	325.67	311.50	14	9,571	0.15%
2020/07/14	119	319.30	13	320.08	321.50	106	9,645	1.10%	大買/鉅額交易
2020/07/13	9	316.67	17	319.53	319.00	-8	9,632	-0.08%
2020/07/10	45	317.27	12	315.92	311.50	33	9,654	0.34%
2020/07/09	28	328.57	63	331.53	326.00	-35	9,583	-0.37%
2020/07/08	10	316.30	62	318.50	326.00	-52	9,438	-0.55%
2020/07/07	28	307.63	36	311.18	306.00	-8	9,258	-0.09%
2020/07/06	1	296.50	21	302.45	306.00	-20	9,098	-0.22%
2020/07/03	0	0.00	9	296.11	293.00	-9	9,016	-0.10%
2020/07/02	3	293.17	2	292.50	292.00	1	9,058	0.01%
2020/07/01	19	293.55	2	293.25	292.50	17	9,165	0.19%
2020/06/30	5	298.20	18	297.28	299.00	-13	9,209	-0.14%
2020/06/29	26	292.73	11	296.45	291.00	15	9,242	0.16%
2020/06/24	9	297.94	8	302.00	295.00	1	9,271	0.01%
2020/06/23	28	299.38	11	301.45	299.00	17	9,363	0.18%
2020/06/22	4	303.75	47	305.09	305.00	-43	9,378	-0.46%
2020/06/19	4	295.38	26	298.75	297.00	-22	9,436	-0.23%
2020/06/18	14	292.71	5	294.70	291.50	9	9,362	0.10%
2020/06/17	11	294.05	12	296.25	293.50	-1	9,370	-0.01%
2020/06/16	3	293.00	24	292.50	296.50	-21	9,445	-0.22%
2020/06/15	37	289.76	19	293.61	283.00	18	9,512	0.19%
2020/06/12	22	283.30	22	288.16	289.00	0	9,518	0.00%
2020/06/11	25	290.94	29	291.10	288.50	-4	9,579	-0.04%
2020/06/10	12	290.58	64	291.14	294.50	-52	9,617	-0.54%
2020/06/09	68	281.09	10	285.10	282.00	58	9,584	0.61%
2020/06/08	28	284.11	35	286.00	282.00	-7	9,739	-0.07%
2020/06/05	5	278.10	3	279.17	278.00	2	9,588	0.02%
2020/06/04	11	276.41	10	276.70	278.00	1	9,615	0.01%
2020/06/03	5	277.70	8	278.88	277.00	-3	9,657	-0.03%
2020/06/02	9	271.06	16	272.13	272.50	-7	9,590	-0.07%
2020/06/01	4	260.50	4	263.50	264.00	0	9,515	0.00%
2020/05/29	1	247.50	8	254.38	257.00	-7	9,450	-0.07%
2020/05/28	32	247.06	12	246.83	247.00	20	9,314	0.21%
2020/05/27	4	249.00	7	247.93	247.00	-3	9,339	-0.03%
2020/05/26	8	246.94	4	247.00	244.00	4	9,312	0.04%
2020/05/25	2	242.75	10	247.85	250.00	-8	9,277	-0.09%
2020/05/22	12	239.33	2	242.25	239.50	10	9,252	0.11%
2020/05/21	2	249.75	4	249.75	251.00	-2	9,151	-0.02%
2020/05/20	2	245.00	2	246.25	246.00	0	9,136	0.00%
2020/05/19	8	249.00	7	249.50	252.00	1	9,144	0.01%
2020/05/18	48	253.70	0	0.00	248.00	48	9,138	0.53%
2020/05/15	3	269.83	2	270.50	268.50	1	9,067	0.01%
2020/05/14	5	270.10	8	267.75	267.00	-3	9,246	-0.03%
2020/05/13	13	271.00	3	270.83	272.50	10	9,401	0.11%
2020/05/12	46	276.04	0	0.00	274.50	46	9,597	0.48%
2020/05/11	8	286.63	3	289.83	282.50	5	9,749	0.05%
2020/05/08	2	282.00	21	279.60	281.50	-19	9,658	-0.20%
2020/05/07	6	267.25	13	268.65	272.50	-7	9,485	-0.07%
2020/05/06	2	264.50	2	262.25	262.50	0	9,424	0.00%
2020/05/05	25	264.98	8	266.88	262.50	17	9,461	0.18%
2020/05/04	5	263.10	11	263.05	264.00	-6	9,599	-0.06%
2020/04/30	6	268.67	7	269.00	269.00	-1	9,591	-0.01%
2020/04/29	9	260.61	11	257.77	261.50	-2	9,507	-0.02%
2020/04/28	11	245.36	3	244.17	247.00	8	9,371	0.09%
2020/04/27	11	250.09	3	251.17	251.50	8	9,332	0.09%
2020/04/24	3	254.67	1	251.00	251.00	2	9,223	0.02%
2020/04/23	7	260.64	3	259.00	260.00	4	9,121	0.04%
2020/04/22	5	258.40	1	261.50	259.00	4	9,150	0.04%
2020/04/21	4	266.50	2	268.25	265.50	2	9,047	0.02%
2020/04/20	2	274.00	1	274.00	274.00	1	9,040	0.01%
2020/04/17	3	276.50	5	278.80	274.00	-2	9,030	-0.02%
2020/04/16	3	269.17	111	269.42	270.00	-108	8,957	-1.21%	大賣/鉅額交易
2020/04/15	1	272.50	3	274.50	272.00	-2	8,998	-0.02%
2020/04/14	7	269.43	5	271.60	273.00	2	9,145	0.02%
2020/04/13	1	264.00	0	0.00	263.00	1	9,200	0.01%
2020/04/10	12	268.13	3	270.00	268.50	9	9,301	0.10%
2020/04/09	4	272.88	2	269.00	269.00	2	9,423	0.02%
2020/04/08	3	276.33	6	278.08	275.00	-3	9,461	-0.03%
2020/04/07	10	281.75	7	279.93	278.00	3	9,453	0.03%
2020/04/06	6	269.75	9	274.00	278.00	-3	9,400	-0.03%
2020/04/01	7	260.71	4	262.50	262.00	3	9,386	0.03%
2020/03/31	3	261.83	6	263.75	263.50	-3	9,358	-0.03%
2020/03/30	4	253.25	5	255.40	260.50	-1	9,283	-0.01%
2020/03/27	9	259.78	12	258.38	254.50	-3	9,259	-0.03%
2020/03/26	7	252.36	37	252.84	256.00	-30	9,139	-0.33%
2020/03/25	18	257.81	17	255.41	256.50	1	9,217	0.01%
2020/03/24	8	234.63	15	242.17	242.50	-7	9,130	-0.08%
2020/03/23	7	216.86	8	214.38	222.50	-1	9,079	-0.01%
2020/03/20	4	212.00	21	214.29	215.00	-17	9,071	-0.19%
2020/03/19	11	199.95	5	199.20	195.50	6	8,953	0.07%
2020/03/18	6	221.75	5	222.80	217.00	1	8,882	0.01%
2020/03/17	7	227.57	1	238.50	219.00	6	8,936	0.07%
2020/03/16	6	246.25	4	239.13	236.00	2	8,824	0.02%
2020/03/13	6	214.50	11	224.41	249.50	-5	8,770	-0.06%
2020/03/12	11	240.23	1	238.50	238.00	10	8,578	0.12%
2020/03/11	3	266.00	1	274.00	264.00	2	8,451	0.02%
2020/03/10	3	269.67	4	271.88	273.50	-1	8,562	-0.01%
2020/03/09	1	274.50	2	277.75	274.50	-1	8,710	-0.01%
2020/03/06	4	288.63	4	288.00	288.50	0	8,735	0.00%
2020/03/05	6	285.75	13	285.77	290.00	-7	8,898	-0.08%
2020/03/04	2	281.50	2	279.50	279.50	0	8,940	0.00%
2020/03/03	1	282.50	1	279.00	277.50	0	8,979	0.00%
2020/03/02	1	264.50	1	275.00	272.50	0	8,958	0.00%
2020/02/27	4	277.86	6	276.08	273.50	-2	8,954	-0.02%
2020/02/26	3	282.67	1	285.50	284.00	2	8,910	0.02%
2020/02/25	2	285.50	2	286.50	286.50	0	8,915	0.00%
2020/02/24	4	280.00	3	284.00	285.50	1	8,919	0.01%
2020/02/21	8	285.63	2	284.75	283.00	6	8,925	0.07%
2020/02/20	2	288.00	3	287.00	289.50	-1	8,875	-0.01%
2020/02/19	7	284.14	10	283.75	280.50	-3	8,745	-0.03%
2020/02/18	21	284.29	1	290.00	280.00	20	8,692	0.23%
2020/02/17	15	292.57	3	291.33	291.00	12	8,523	0.14%
2020/02/14	69	309.99	14	308.14	307.00	55	8,304	0.66%
2020/02/13	11	322.09	4	318.75	315.50	7	8,115	0.09%
2020/02/12	4	307.63	23.2	316.90	316.00	-19.2	7,839	-0.24%
2020/02/11	5	294.70	24	301.83	302.00	-19	7,658	-0.25%
2020/02/10	7	290.71	16	290.34	290.50	-9	7,652	-0.12%
2020/02/07	4	293.75	9	295.72	293.50	-5	7,716	-0.06%
2020/02/06	1	296.00	2	295.00	295.00	-1	7,813	-0.01%
2020/02/05	10	289.00	7	287.29	292.50	3	7,736	0.04%
2020/02/04	2	275.00	2	275.00	275.00	0	7,620	0.00%
2020/02/03	14	271.43	0	0.00	270.50	14	7,671	0.18%
2020/01/31	1	275.00	1	282.00	282.00	0	7,660	0.00%
2020/01/30	4	271.63	7	272.43	275.50	-3	7,732	-0.04%
2020/01/20	0	0.00	1	286.00	286.00	-1	7,977	-0.01%
2020/01/17	2	286.50	1	284.50	285.50	1	8,044	0.01%
2020/01/16	21	280.55	12	282.08	284.50	9	8,130	0.11%
2020/01/15	64	290.92	1	288.00	288.00	63	8,123	0.78%
2020/01/14	4	289.00	0	0.00	288.00	4	8,121	0.05%
2020/01/13	3	283.83	3	285.00	285.00	0	8,103	0.00%
2020/01/10	3	281.83	6	283.42	286.50	-3	8,123	-0.04%
2020/01/09	7	279.71	7	282.64	284.50	0	8,179	0.00%
2020/01/08	11	277.73	3	277.67	275.00	8	8,426	0.09%
2020/01/07	0	0.00	1	289.00	288.00	-1	8,359	-0.01%
2020/01/06	12	285.58	1	288.00	285.00	11	8,408	0.13%
2020/01/03	12	302.50	3	299.67	295.00	9	8,387	0.11%
2020/01/02	0	0.00	19	304.63	305.00	-19	8,316	-0.23%
2019/12/31	3	297.50	3	294.00	294.00	0	8,276	0.00%
2019/12/30	6	298.00	5	297.50	297.50	1	8,278	0.01%
2019/12/27	8	303.69	4	300.50	298.50	4	8,317	0.05%
2019/12/26	2	296.00	7	299.57	300.00	-5	8,232	-0.06%
2019/12/25	3	295.00	1	295.00	295.00	2	8,188	0.02%
2019/12/24	3	291.67	4	293.63	293.50	-1	8,252	-0.01%
2019/12/23	0	0.00	1	288.00	288.00	-1	8,281	-0.01%
2019/12/20	7	287.14	5	284.60	283.00	2	8,319	0.02%
2019/12/19	20	293.15	1	293.50	291.50	19	8,349	0.23%
2019/12/18	1	298.50	0	0.00	301.00	1	8,266	0.01%
2019/12/17	76	302.28	23	303.33	300.50	53	8,325	0.64%
2019/12/16	1.2	295.26	1	295.50	295.50	0.2	8,315	0.00%
2019/12/13	4	299.50	1	303.00	296.00	3	8,740	0.03%
2019/12/12	30	298.33	36	297.71	298.00	-6	8,808	-0.07%
2019/12/11	2	287.75	2	287.75	286.00	0	8,621	0.00%
2019/12/10	10	284.40	0	0.00	285.00	10	8,648	0.12%
2019/12/09	2	295.00	3	293.83	294.50	-1	8,555	-0.01%
2019/12/06	0	0.00	2	291.00	290.00	-2	8,608	-0.02%
2019/12/05	6	290.67	7	290.07	292.00	-1	8,593	-0.01%
2019/12/04	6	282.83	42	283.60	282.00	-36	8,496	-0.42%
2019/12/03	3	293.50	1	294.50	291.00	2	8,496	0.02%
2019/12/02	7	290.93	4	293.00	298.00	3	8,433	0.04%
2019/11/29	16	300.66	0	0.00	302.50	16	8,333	0.19%
2019/11/28	3	306.17	0	0.00	306.00	3	8,233	0.04%
2019/11/27	1	315.00	1	315.00	315.00	0	8,196	0.00%
2019/11/26	1	312.00	6	312.33	311.50	-5	8,258	-0.06%
2019/11/25	4	305.75	5	306.50	306.50	-1	8,364	-0.01%
2019/11/22	6	308.67	3	305.50	305.50	3	8,450	0.04%
2019/11/21	0	0.00	2	313.25	314.50	-2	8,476	-0.02%
2019/11/20	16	312.97	2	308.50	308.50	14	8,492	0.16%
2019/11/19	1	318.00	1	316.50	325.00	0	8,573	0.00%
2019/11/15	4	325.50	5	326.00	321.00	-1	8,751	-0.01%
2019/11/14	2	314.75	3	314.50	318.00	-1	8,767	-0.01%
2019/11/13	1	314.00	1	315.50	316.00	0	8,857	0.00%
2019/11/12	1	307.00	0	0.00	310.00	1	8,971	0.01%
2019/11/11	0	0.00	1	305.00	305.00	-1	9,139	-0.01%
2019/11/08	4	311.13	3	308.67	312.50	1	9,242	0.01%
2019/11/07	3	314.50	6	306.17	307.00	-3	9,307	-0.03%
2019/11/06	11	327.68	4	324.88	323.00	7	9,373	0.07%
2019/11/05	42	337.17	43	335.15	335.50	-1	9,407	-0.01%
2019/11/04	1	325.00	4.1	324.98	323.50	-3.1	9,536	-0.03%
2019/11/01	3	321.33	5	322.60	324.50	-2	9,647	-0.02%
2019/10/31	9	323.28	6	320.42	318.00	3	9,814	0.03%
2019/10/29	9	340.22	4.1	332.44	330.00	4.9	9,969	0.05%
2019/10/28	6.1	337.41	17	337.88	343.50	-10.9	10,054	-0.11%
2019/10/25	5	316.90	0	0.00	315.00	5	9,834	0.05%
2019/10/24	4	314.88	11	319.00	320.00	-7	9,891	-0.07%
2019/10/23	7	312.00	1	311.00	313.00	6	9,982	0.06%
2019/10/22	112	306.98	0	0.00	305.50	112	10,155	1.10%	大買/鉅額交易
2019/10/21	0	0.00	1	305.50	302.50	-1	10,384	-0.01%
2019/10/18	3	310.00	6	311.33	307.00	-3	10,715	-0.03%
2019/10/17	1	306.00	2	309.50	314.50	-1	10,907	-0.01%
2019/10/16	29	309.90	20	305.80	306.00	9	10,850	0.08%
2019/10/15	6	299.50	5	298.90	299.00	1	10,647	0.01%
2019/10/14	1	297.50	8	294.69	294.00	-7	10,584	-0.07%
2019/10/09	6	288.58	6	289.00	284.50	0	10,522	0.00%
2019/10/08	3	290.67	3	287.83	285.00	0	10,511	0.00%
2019/10/07	1	285.00	3	289.17	290.50	-2	10,610	-0.02%
2019/10/04	1	286.00	0	0.00	284.00	1	10,666	0.01%
2019/10/03	2	284.00	1	287.00	287.00	1	10,718	0.01%
2019/10/02	0	0.00	1	282.50	282.00	-1	10,728	-0.01%
2019/09/27	2	278.00	2	285.00	278.50	0	11,085	0.00%
2019/09/26	6	286.17	0	0.00	284.00	6	11,160	0.05%
2019/09/25	0	0.00	2	282.50	289.00	-2	11,294	-0.02%
2019/09/24	6	291.00	2	285.00	285.00	4	11,350	0.04%
2019/09/23	1	291.00	4	291.88	292.50	-3	11,256	-0.03%
2019/09/20	1	287.00	2.4	291.74	291.50	-1.4	11,284	-0.01%
2019/09/19	4	289.50	25	289.96	289.50	-21	11,245	-0.19%
2019/09/18	11	288.91	28	289.91	290.50	-17	11,228	-0.15%
2019/09/17	1	274.00	11	271.95	274.00	-10	10,850	-0.09%
2019/09/16	2	262.75	0	0.00	264.00	2	10,820	0.02%
2019/09/12	1	263.50	1	265.50	265.50	0	10,913	0.00%
2019/09/11	0	0.00	6	264.42	265.00	-6	11,178	-0.05%
2019/09/10	7	258.57	0	0.00	257.50	7	11,418	0.06%
2019/09/09	5	268.10	1	265.00	264.50	4	11,531	0.03%
2019/09/06	5	268.60	3	268.83	266.00	2	11,785	0.02%
2019/09/05	25	276.30	20	272.03	269.00	5	11,818	0.04%
2019/09/04	2	265.25	3	266.67	269.50	-1	11,793	-0.01%
2019/09/03	1	270.50	4	267.75	262.00	-3	11,966	-0.03%
2019/09/02	3	258.50	4	260.25	262.00	-1	12,073	-0.01%
2019/08/30	2	262.00	7	261.43	260.50	-5	12,209	-0.04%
2019/08/29	0	0.00	2	255.00	259.00	-2	12,400	-0.02%
2019/08/28	10	254.10	4	252.50	253.00	6	12,711	0.05%
2019/08/27	3	265.17	3	263.17	259.00	0	12,796	0.00%
2019/08/26	6	261.42	2	263.75	264.50	4	12,990	0.03%
2019/08/23	2	263.50	1	267.00	269.00	1	13,110	0.01%
2019/08/22	5	276.00	5	271.10	266.00	0	13,276	0.00%
2019/08/21	1	270.00	1	269.00	274.50	0	13,266	0.00%
2019/08/20	1	275.50	6	273.08	268.50	-5	13,378	-0.04%
2019/08/19	23	269.28	3	270.00	270.00	20	13,476	0.15%
2019/08/16	17	266.65	17	263.82	262.50	0	13,655	0.00%
2019/08/15	8	259.63	6	258.83	259.50	2	14,022	0.01%
2019/08/14	13	273.50	16	268.00	265.50	-3	14,290	-0.02%
2019/08/13	6	265.17	3	263.33	260.50	3	14,414	0.02%
2019/08/12	3	275.67	3	267.50	265.50	0	14,829	0.00%
2019/08/08	26	273.21	32	271.95	274.00	-6	14,978	-0.04%
2019/08/07	4	266.13	2	265.00	262.00	2	14,928	0.01%
2019/08/06	20	262.23	22.2	260.37	263.50	-2.2	14,924	-0.01%
2019/08/05	3	253.00	2	254.75	250.00	1	14,769	0.01%
2019/08/02	75	257.24	5	254.50	251.00	70	14,735	0.48%
2019/08/01	8	267.75	12	267.63	268.00	-4	14,604	-0.03%
2019/07/31	3	267.67	12	266.58	268.00	-9	14,598	-0.06%
2019/07/30	38	263.74	17.2	268.69	272.00	20.8	14,394	0.14%
2019/07/29	18	272.28	16	271.91	266.00	2	14,304	0.01%
2019/07/26	1	267.50	0	0.00	275.00	1	14,248	0.01%
2019/07/25	5	271.20	1	273.00	272.50	4	14,173	0.03%
2019/07/24	7	271.50	53	271.38	276.00	-46	14,131	-0.33%
2019/07/23	6	267.58	2	259.75	262.50	4	14,172	0.03%
2019/07/22	28	248.55	68	255.13	260.00	-40	14,277	-0.28%
2019/07/19	1	237.00	10	235.90	236.50	-9	13,962	-0.06%
2019/07/18	3	224.17	3	226.33	227.00	0	13,819	0.00%
2019/07/17	2	223.75	6	227.42	227.00	-4	13,893	-0.03%
2019/07/16	1	224.00	0	0.00	224.00	1	13,923	0.01%
2019/07/12	7	222.29	0	0.00	220.00	7	14,556	0.05%
2019/07/11	4	226.13	13	226.92	223.50	-9	14,620	-0.06%
2019/07/09	4	219.00	6	220.33	222.00	-2	14,529	-0.01%
2019/07/08	39	214.91	4	214.38	218.00	35	14,503	0.24%
2019/07/05	7	218.07	1	218.50	216.50	6	14,567	0.04%
2019/07/04	3	223.17	2	222.25	221.00	1	14,438	0.01%
2019/07/03	5	214.80	6	213.75	217.00	-1	14,300	-0.01%
2019/07/02	12	217.21	18	217.28	218.00	-6	14,320	-0.04%
2019/07/01	0	0.00	6	212.75	213.00	-6	14,185	-0.04%
2019/06/28	3	201.17	17	199.85	199.00	-14	14,232	-0.10%
2019/06/27	2	198.75	6	201.25	197.00	-4	14,323	-0.03%
2019/06/26	5	200.00	2	199.50	195.50	3	14,513	0.02%
2019/06/25	2	199.00	1	196.00	198.50	1	14,654	0.01%
2019/06/24	1	195.00	0	0.00	198.50	1	14,845	0.01%
2019/06/21	1	200.00	0	0.00	197.00	1	14,913	0.01%
2019/06/20	5	200.20	53	200.33	200.50	-48	14,858	-0.32%
2019/06/19	41	198.90	96	199.30	200.00	-55	14,992	-0.37%
2019/06/18	26	185.25	28	185.30	187.50	-2	14,709	-0.01%
2019/06/17	4	178.50	13	179.04	183.50	-9	14,636	-0.06%
2019/06/14	18	181.64	6	184.00	176.50	12	14,765	0.08%
2019/06/13	13	188.08	16	186.25	188.50	-3	14,969	-0.02%
2019/06/12	21	186.00	18	186.42	187.00	3	15,425	0.02%
2019/06/11	19	185.16	21	184.43	187.00	-2	15,519	-0.01%
2019/06/10	4	180.25	7	177.07	180.50	-3	15,322	-0.02%
2019/06/06	6	172.33	3	173.00	169.50	3	15,190	0.02%
2019/06/05	7	179.36	8	180.88	175.50	-1	15,103	-0.01%
2019/06/04	11	179.95	12	180.75	178.00	-1	15,102	-0.01%
2019/06/03	3	174.00	2	175.00	176.00	1	14,898	0.01%
2019/05/31	39	170.86	7	170.29	174.50	32	14,748	0.22%
2019/05/30	12	165.29	14	165.21	164.50	-2	14,567	-0.01%
2019/05/29	4	153.75	6	157.58	163.50	-2	14,555	-0.01%
2019/05/28	4	159.63	2	160.00	159.00	2	14,412	0.01%
2019/05/27	5	159.80	1	160.00	157.50	4	14,533	0.03%
2019/05/24	7	163.93	4	163.25	160.50	3	14,667	0.02%
2019/05/23	5	161.60	8	162.38	167.00	-3	14,503	-0.02%
2019/05/22	58	168.72	10	168.60	163.50	48	14,386	0.33%
2019/05/21	5	159.80	3	160.50	160.00	2	14,157	0.01%
2019/05/20	4	162.75	1	162.50	168.50	3	14,024	0.02%
2019/05/17	11	169.50	12	171.92	165.00	-1	13,853	-0.01%
2019/05/16	19	187.82	0	0.00	181.00	19	13,720	0.14%
2019/05/15	91	195.23	1	199.00	200.50	90	13,730	0.66%
2019/05/14	1	190.00	1	193.00	194.00	0	13,889	0.00%
2019/05/13	4	196.63	4	196.63	193.00	0	14,082	0.00%
2019/05/10	0	0.00	4	202.38	204.50	-4	14,213	-0.03%
2019/05/09	8	201.69	7	200.43	200.00	1	14,204	0.01%
2019/05/08	1	205.00	5	204.10	206.00	-4	14,171	-0.03%
2019/05/07	4	205.00	3	204.67	203.50	1	14,258	0.01%
2019/05/06	1	199.00	6	200.67	201.00	-5	14,669	-0.03%
2019/05/03	8	212.50	1	212.50	213.00	7	14,718	0.05%
2019/04/30	3	203.67	4	206.13	207.00	-1	14,893	-0.01%
2019/04/29	7	197.21	7	197.57	204.00	0	15,028	0.00%
2019/04/26	15	211.07	23	212.76	207.00	-8	14,775	-0.05%
2019/04/25	4	224.75	2	228.75	229.50	2	14,433	0.01%
2019/04/24	17	228.21	1	229.00	227.00	16	14,532	0.11%
2019/04/23	2	224.50	5	225.10	229.50	-3	14,473	-0.02%
2019/04/22	8	224.50	1	225.00	225.50	7	14,383	0.05%
2019/04/19	9	225.56	1	220.50	220.00	8	14,337	0.06%
2019/04/18	10	232.20	20	236.83	229.00	-10	14,102	-0.07%
2019/04/17	0	0.00	7	218.64	219.00	-7	13,675	-0.05%
2019/04/16	4	215.25	9	214.61	213.00	-5	13,623	-0.04%
2019/04/15	11	211.86	10	212.65	213.00	1	13,594	0.01%
2019/04/12	8	205.44	2	210.75	205.00	6	13,628	0.04%
2019/04/11	4	218.50	1	218.50	211.00	3	13,675	0.02%
2019/04/10	1.1	213.36	1	213.00	212.00	0.1	13,565	0.00%
2019/04/09	14.1	216.29	1	222.00	211.00	13.1	13,622	0.10%
2019/04/08	1	212.00	8	213.69	219.50	-7	13,591	-0.05%
2019/04/03	6	205.75	1	204.00	205.00	5	13,535	0.04%
2019/04/02	3	206.83	1	210.00	207.50	2	13,598	0.01%
2019/04/01	10.1	216.70	16	214.13	211.00	-5.9	13,493	-0.04%
2019/03/29	5	214.90	26	216.58	217.50	-21	13,295	-0.16%
2019/03/28	0	0.00	65	208.45	211.50	-65	13,237	-0.49%
2019/03/27	3	208.67	33	208.53	204.00	-30	13,144	-0.23%
2019/03/26	11	196.77	13	197.62	205.00	-2	12,973	-0.02%
2019/03/25	2	195.00	7	194.71	194.00	-5	13,026	-0.04%
2019/03/22	13	205.00	30	207.50	200.50	-17	13,000	-0.13%
2019/03/21	2	200.00	0	0.00	199.50	2	12,818	0.02%
2019/03/20	5	200.40	8	200.50	199.50	-3	12,832	-0.02%
2019/03/19	2	200.00	5	202.10	204.50	-3	12,748	-0.02%
2019/03/18	5	200.30	3	203.50	197.50	2	12,509	0.02%
2019/03/15	4	181.38	22	186.98	192.50	-18	12,094	-0.15%
2019/03/14	5	173.60	11.1	173.37	175.00	-6.1	11,692	-0.05%
2019/03/13	13	163.35	11	163.59	164.50	2	11,596	0.02%
2019/03/12	2	165.25	1	165.00	162.00	1	11,693	0.01%
2019/03/11	2	163.00	4	163.25	161.00	-2	11,801	-0.02%
2019/03/08	15	155.50	17	157.21	162.50	-2	12,010	-0.02%
2019/03/07	9	162.33	2	165.75	160.00	7	12,103	0.06%
2019/03/06	7	170.71	2	171.50	172.00	5	12,101	0.04%
2019/03/05	2	175.75	0	0.00	173.00	2	12,181	0.02%
2019/03/04	2	176.50	9	177.56	180.00	-7	12,413	-0.06%
2019/02/27	1	171.50	1	173.50	175.00	0	12,395	0.00%
2019/02/26	24	180.52	9	180.17	175.00	15	12,504	0.12%
2019/02/25	8	171.94	24	179.17	177.50	-16	12,357	-0.13%
2019/02/22	3	168.00	1	167.50	168.00	2	12,141	0.02%
2019/02/21	13	169.92	11.6	169.92	171.00	1.4	12,142	0.01%
2019/02/20	6	172.08	5	173.00	168.00	1	12,042	0.01%
2019/02/19	4	169.50	6	170.33	171.00	-2	11,894	-0.02%
2019/02/18	2	162.25	1	164.00	163.00	1	11,787	0.01%
2019/02/15	31	164.10	45	161.52	160.50	-14	11,927	-0.12%
2019/02/14	6.1	160.22	0	0.00	158.00	6.1	11,517	0.05%
2019/02/13	6.2	171.82	4	175.00	166.50	2.2	11,357	0.02%
2019/02/12	3	168.33	4	173.00	174.00	-1	11,184	-0.01%
2019/02/11	20	156.50	48	157.91	161.50	-28	11,073	-0.25%
2019/01/30	1	148.00	4	150.25	149.50	-3	11,009	-0.03%
2019/01/29	5	146.40	12.1	146.76	148.00	-7.1	11,194	-0.06%
2019/01/28	34	151.59	6	150.33	150.00	28	11,379	0.25%
2019/01/25	19	149.82	38	149.61	152.00	-19	11,487	-0.17%
2019/01/24	3	138.83	7	140.00	142.00	-4	11,255	-0.04%
2019/01/23	7	135.71	2	136.75	138.50	5	11,247	0.04%
2019/01/22	2	137.75	9	137.22	136.50	-7	11,231	-0.06%
2019/01/21	0	0.00	6	133.17	135.00	-6	11,220	-0.05%
2019/01/18	1	124.50	3	125.33	126.00	-2	11,252	-0.02%
2019/01/17	0.1	122.50	2	122.50	123.50	-1.9	11,384	-0.02%
2019/01/16	3	122.67	2	128.00	122.00	1	11,694	0.01%
2019/01/15	3	125.83	4.1	125.88	126.00	-1.1	11,801	-0.01%
2019/01/14	3	125.50	3	125.17	124.00	0	11,890	0.00%
2019/01/11	2	123.50	4	123.13	123.00	-2	12,077	-0.02%
2019/01/10	1	123.00	2	121.50	120.00	-1	12,032	-0.01%
2019/01/09	1	118.50	6	119.58	120.00	-5	12,092	-0.04%
2019/01/08	5	117.50	2	118.75	116.50	3	12,231	0.02%
2019/01/07	4	117.00	2	118.00	115.50	2	12,366	0.02%
2019/01/04	4	111.00	3	109.33	114.00	1	12,554	0.01%
2019/01/03	5	116.60	2	116.25	114.00	3	12,783	0.02%
2019/01/02	1	120.50	1	121.00	121.00	0	12,917	0.00%
2018/12/28	1	119.00	5.2	120.26	118.00	-4.2	12,977	-0.03%
2018/12/27	9	119.78	6	118.92	119.00	3	13,015	0.02%
2018/12/26	3	119.67	1	118.00	115.00	2	12,998	0.02%
2018/12/25	1	119.00	5	119.70	121.50	-4	12,931	-0.03%
2018/12/24	3	118.00	2	120.00	118.00	1	12,826	0.01%
2018/12/22	2	116.75	0	0.00	117.00	2	12,832	0.02%
2018/12/21	5	114.00	3	110.83	119.50	2	12,907	0.02%
2018/12/20	4	122.38	2	123.75	116.50	2	12,820	0.02%
2018/12/19	5	127.20	5	127.40	124.00	0	12,767	0.00%
2018/12/18	11	126.05	3	125.67	126.00	8	12,794	0.06%
2018/12/17	1	122.50	2	121.50	123.50	-1	12,817	-0.01%
2018/12/14	2	117.75	1	119.50	118.00	1	12,938	0.01%
2018/12/13	2	123.00	2	121.75	121.50	0	13,086	0.00%
2018/12/12	4	123.25	4	123.13	122.50	0	13,197	0.00%
2018/12/11	5	118.00	6	118.42	118.00	-1	13,201	-0.01%
2018/12/10	0	0.00	42	111.58	115.00	-42	13,562	-0.31%
2018/12/07	7	118.21	3	118.00	116.50	4	13,730	0.03%
2018/12/06	4	115.50	21.2	118.70	114.00	-17.2	13,749	-0.13%
2018/12/05	2	123.75	11	123.91	122.50	-9	13,691	-0.07%
2018/12/04	1	137.50	10	136.40	131.00	-9	13,700	-0.07%
2018/12/03	27	133.81	11	135.77	137.00	16	13,658	0.12%
2018/11/30	5	124.70	14	126.14	126.50	-9	13,512	-0.07%
2018/11/29	4	121.88	6	121.42	120.00	-2	13,689	-0.01%
2018/11/28	58	119.63	6.1	120.00	120.50	52	13,647	0.38%
2018/11/27	5	114.70	15	116.07	119.00	-10	13,506	-0.07%
2018/11/26	2	107.25	9	107.22	109.00	-7	13,183	-0.05%
2018/11/23	12	108.25	6	105.58	104.00	6	13,101	0.05%
2018/11/22	6	106.17	9	103.78	103.00	-3	12,887	-0.02%
2018/11/21	13	102.38	14	104.43	105.50	-1	12,829	-0.01%
2018/11/20	9	102.00	12	102.79	102.50	-3	12,779	-0.02%
2018/11/19	8	99.56	7	100.14	102.00	1	12,766	0.01%
2018/11/16	8	99.65	5	99.90	97.00	3	12,801	0.02%
2018/11/15	10	95.10	17	94.96	97.50	-7	12,877	-0.05%
2018/11/14	52	100.16	105	97.92	95.80	-53	12,790	-0.41%	大賣/
2018/11/13	4.2	97.70	0	0.00	97.70	4.2	12,579	0.03%
2018/11/12	3	109.00	2	108.50	108.50	1	12,658	0.01%
2018/11/09	4	111.50	4	111.00	113.50	0	12,623	0.00%
2018/11/08	10	120.80	7	118.43	113.50	3	12,628	0.02%
2018/11/07	14	116.29	24	117.69	117.00	-10	12,431	-0.08%
2018/11/06	16	115.53	4	115.88	109.50	12	12,296	0.10%
2018/11/05	19	115.24	24.1	116.03	121.50	-5.1	12,065	-0.04%
2018/11/02	13	108.85	12	110.29	110.50	1	11,790	0.01%
2018/11/01	7	99.39	20	101.89	104.50	-13	11,553	-0.11%
2018/10/31	12	96.29	13	95.50	95.00	-1	11,393	-0.01%
2018/10/30	6	90.95	1	93.20	90.00	5	11,235	0.04%
2018/10/29	19.1	90.13	28	90.41	91.60	-8.9	11,178	-0.08%
2018/10/26	19	93.85	15	87.91	88.00	4	11,006	0.04%
2018/10/25	2	93.45	3	93.93	95.20	-1	10,771	-0.01%
2018/10/24	24.1	99.04	17	99.46	97.20	7.1	10,657	0.07%
2018/10/23	7	111.71	0	0.00	108.00	7	10,437	0.07%
2018/10/22	14	119.71	8	121.88	120.00	6	10,230	0.06%
2018/10/19	13	119.12	21	119.88	120.50	-8	10,509	-0.08%
2018/10/18	3	117.33	1	116.00	116.00	2	11,083	0.02%
2018/10/17	4.1	119.10	6	121.00	118.00	-1.9	10,978	-0.02%
2018/10/16	212	120.99	2	119.25	116.50	210	10,808	1.94%	大買/鉅額交易
2018/10/15	2	118.00	5	120.90	125.00	-3	10,732	-0.03%
2018/10/12	8	113.44	8	114.06	119.00	0	10,562	0.00%
2018/10/11	7	101.69	17.5	101.91	109.00	-10.5	10,393	-0.10%
2018/10/09	14	110.79	12	109.46	107.00	2	10,149	0.02%
2018/10/08	4	119.00	2	119.75	118.50	2	10,009	0.02%
2018/10/05	9.2	121.20	2	122.75	119.00	7.2	10,126	0.07%
2018/10/04	4.1	132.85	2	132.50	132.00	2.1	10,030	0.02%
2018/10/03	0.1	135.00	2	138.50	134.50	-1.9	10,065	-0.02%
2018/10/02	8	139.06	7	137.79	138.00	1	10,057	0.01%
2018/10/01	2	138.25	5	138.80	140.00	-3	10,039	-0.03%
2018/09/28	4	134.50	6	135.00	134.50	-2	10,031	-0.02%
2018/09/27	15	133.20	7	133.29	133.00	8	9,983	0.08%
2018/09/26	8.1	131.69	4	133.13	131.00	4.1	9,934	0.04%
2018/09/25	5	133.30	6	131.33	133.50	-1	9,985	-0.01%
2018/09/21	7	128.07	28	130.05	131.00	-21	9,863	-0.21%
2018/09/20	8.1	127.61	3	128.67	124.00	5.1	9,651	0.05%
2018/09/19	22	138.30	17	136.56	133.50	5	9,449	0.05%
2018/09/18	7.1	141.01	10	139.60	142.00	-2.9	9,250	-0.03%
2018/09/17	3	135.50	5	140.50	143.00	-2	9,089	-0.02%
2018/09/14	23	134.52	52	132.96	138.50	-29	9,021	-0.32%
2018/09/13	53	137.18	17	136.97	136.00	36	8,593	0.42%
2018/09/12	32	144.06	6	144.00	143.50	26	8,338	0.31%
2018/09/11	14	158.11	7	156.71	159.00	7	8,200	0.09%
2018/09/10	6.1	159.64	2	165.25	155.50	4.1	8,100	0.05%
2018/09/07	18	174.86	13	176.23	172.50	5	7,982	0.06%
2018/09/06	4.1	185.68	10.1	186.18	183.00	-6	7,840	-0.08%
2018/09/05	44.2	187.12	49	186.84	187.00	-4.8	7,694	-0.06%
2018/09/04	1	175.00	12	176.42	177.00	-11	7,238	-0.15%
2018/09/03	12	163.08	13	163.77	161.00	-1	7,171	-0.01%
2018/08/31	1	165.00	6	165.25	166.50	-5	7,261	-0.07%
2018/08/30	17.1	165.50	4.1	165.00	166.00	13	7,253	0.18%
2018/08/29	2	163.00	0	0.00	161.00	2	7,211	0.03%
2018/08/28	6.1	164.76	16	164.41	161.00	-9.9	7,219	-0.14%
2018/08/27	9	162.33	6	162.58	162.50	3	7,197	0.04%
2018/08/24	3	157.83	3	159.50	162.00	0	7,176	0.00%
2018/08/23	3	160.17	1	159.00	160.00	2	7,222	0.03%
2018/08/22	108	165.86	15	165.70	162.50	93	7,268	1.28%	大買/
2018/08/21	2.1	155.67	13	156.15	158.50	-10.9	7,117	-0.15%
2018/08/20	1	149.50	3	149.17	151.00	-2	7,064	-0.03%
2018/08/17	8	149.88	0	0.00	146.50	8	6,996	0.11%
2018/08/16	5	140.10	12	138.92	144.00	-7	6,930	-0.10%
2018/08/15	5	147.30	1	148.00	145.50	4	6,820	0.06%
2018/08/14	3	155.83	0	0.00	156.00	3	6,756	0.04%
2018/08/13	7.1	155.77	3	151.50	153.50	4.1	6,797	0.06%
2018/08/10	1	165.00	2	166.25	165.00	-1	6,750	-0.01%
2018/08/09	1	164.50	6	162.75	165.00	-5	6,737	-0.07%
2018/08/08	15.1	172.54	9	172.44	169.00	6.1	6,766	0.09%
2018/08/07	7.1	169.72	15.1	169.80	170.50	-8	6,795	-0.12%
2018/08/06	2.4	163.72	5	164.90	165.00	-2.7	6,891	-0.04%
2018/08/03	6	159.75	5	159.40	162.00	1	6,882	0.01%
2018/08/02	2	154.75	3	156.00	156.00	-1	6,867	-0.01%
2018/08/01	2	153.25	9	154.56	156.00	-7	6,847	-0.10%
2018/07/31	4.1	147.38	5	146.40	148.00	-1	6,786	-0.01%
2018/07/30	10	151.90	4	149.38	146.00	6	6,718	0.09%
2018/07/27	15	163.63	6	160.58	161.00	9	6,580	0.14%
2018/07/26	107.1	168.49	34	164.93	166.00	73.1	6,546	1.12%	大買/
2018/07/25	36.1	167.65	1	164.50	165.00	35.1	6,133	0.57%
2018/07/23	1	202.50	0	0.00	202.50	1	5,335	0.02%
2018/07/20	4	227.63	8	231.81	225.00	-4	5,591	-0.07%
2018/07/19	2	224.75	4	227.50	229.50	-2	5,767	-0.03%
2018/07/18	3.2	222.72	0	0.00	222.00	3.2	5,691	0.06%
2018/07/17	5	232.20	2	228.25	228.50	3	5,695	0.05%
2018/07/16	5	243.20	5	240.80	239.00	0	5,621	0.00%
2018/07/13	18	232.42	19	236.82	241.00	-1	5,534	-0.02%
2018/07/12	2	218.50	1	220.00	221.00	1	5,439	0.02%
2018/07/11	0	0.00	2	214.25	215.00	-2	5,479	-0.04%
2018/07/10	0	0.00	2	207.25	207.50	-2	5,510	-0.04%
2018/07/09	2	198.00	1	199.00	196.50	1	5,570	0.02%
2018/07/06	0.1	204.00	0	0.00	202.50	0.1	5,543	0.00%
2018/07/05	0	0.00	3	203.50	200.50	-3	5,499	-0.05%
2018/07/04	3	195.83	4	196.00	199.50	-1	5,465	-0.02%
2018/07/03	5	198.00	2	202.00	194.50	3	5,445	0.06%
2018/07/02	2	217.25	1	217.00	217.00	1	5,376	0.02%
2018/06/28	0.1	219.00	1	216.50	216.00	-1	5,355	-0.02%
2018/06/27	14	225.75	1	228.50	219.50	13	5,370	0.24%
2018/06/26	50.2	218.32	3	212.50	228.00	47.2	5,397	0.87%
2018/06/25	3	224.33	1	220.00	220.00	2	5,449	0.04%
2018/06/22	13	233.12	2	234.50	233.00	11	5,465	0.20%
2018/06/21	3.2	243.34	2	239.00	238.50	1.2	5,495	0.02%
2018/06/20	8	234.13	7	230.86	238.00	1	5,581	0.02%
2018/06/19	2	236.00	1	240.00	236.00	1	5,585	0.02%
2018/06/15	2	245.75	2	248.50	245.50	0	5,595	0.00%
2018/06/14	2	240.25	1	241.00	241.50	1	5,617	0.02%
2018/06/13	0	0.00	3	247.50	244.50	-3	5,659	-0.05%
2018/06/12	2	249.50	0	0.00	247.00	2	5,734	0.03%
2018/06/11	3.1	242.55	2	242.50	242.50	1.1	5,828	0.02%
2018/06/08	4.3	252.36	2	252.00	251.00	2.3	5,864	0.04%
2018/06/07	5	273.20	1	270.00	269.50	4	6,026	0.07%
2018/06/06	0	0.00	3	271.50	273.00	-3	6,164	-0.05%
2018/06/04	4	260.88	3	258.50	263.50	1	6,255	0.02%
2018/06/01	2	250.00	1	247.00	251.50	1	6,236	0.02%
2018/05/31	5	243.70	4	250.75	243.50	1	6,277	0.02%
2018/05/30	7.1	252.68	2	250.75	248.00	5.1	6,181	0.08%
2018/05/29	3.1	270.06	0	0.00	268.50	3.1	6,082	0.05%
2018/05/28	1	279.50	5	278.70	279.00	-4	6,078	-0.07%
2018/05/25	1	274.00	1	274.00	274.00	0	6,135	0.00%
2018/05/24	1	274.50	1	275.50	273.50	0	6,193	0.00%
2018/05/23	7	269.86	2	272.50	271.50	5	6,232	0.08%
2018/05/22	26	275.35	5	276.80	274.00	21	6,319	0.33%
2018/05/21	1.1	273.95	3	271.00	268.50	-1.9	6,363	-0.03%
2018/05/18	3	260.83	2	260.00	257.00	1	6,358	0.02%
2018/05/17	2	265.00	4	264.00	265.00	-2	6,502	-0.03%
2018/05/16	2	271.00	0	0.00	265.00	2	6,546	0.03%
2018/05/15	7	274.29	7	274.71	269.00	0	6,644	0.00%
2018/05/14	100.1	279.57	39	284.38	286.50	61.1	6,681	0.91%
2018/05/11	6	261.50	4	263.25	263.00	2	6,557	0.03%
2018/05/10	3	255.50	2	252.50	257.00	1	6,655	0.02%
2018/05/09	5	241.00	1	237.00	243.00	4	6,712	0.06%
2018/05/08	2.2	240.00	4	240.63	240.00	-1.9	6,785	-0.03%
2018/05/07	2	229.50	0	0.00	230.00	2	6,956	0.03%
2018/05/04	1	233.50	2	235.75	236.50	-1	7,036	-0.01%
2018/05/03	1.2	236.17	1	232.50	232.00	0.2	7,172	0.00%
2018/05/02	1	233.50	1	235.00	232.00	0	7,288	0.00%
2018/04/30	1	226.00	3	226.50	224.50	-2	7,445	-0.03%
2018/04/27	1	218.50	3	226.50	222.50	-2	7,569	-0.03%
2018/04/26	11	221.27	4	226.38	218.00	7	7,697	0.09%
2018/04/25	21	230.57	2	230.25	231.00	19	7,572	0.25%
2018/04/24	1.3	254.50	0	0.00	254.50	1.3	7,352	0.02%
2018/04/23	1.2	282.83	2	287.25	282.50	-0.8	7,457	-0.01%
2018/04/20	5	301.20	2	304.50	297.50	3	7,500	0.04%
2018/04/19	0	0.00	1	310.50	312.00	-1	7,684	-0.01%
2018/04/18	6	303.42	1	315.00	306.00	5	7,953	0.06%
2018/04/17	1	319.50	3	320.67	311.50	-2	7,957	-0.03%
2018/04/16	2.1	329.81	3.2	329.89	331.00	-1.1	8,085	-0.01%
2018/04/13	1	320.50	3	319.83	318.50	-2	8,134	-0.02%
2018/04/12	2	309.50	3	310.67	309.50	-1	8,079	-0.01%
2018/04/11	2	308.25	2.2	308.27	306.50	-0.2	8,184	0.00%
2018/04/10	2	306.75	1	310.00	306.00	1	8,247	0.01%
2018/04/09	2	309.25	1	313.50	305.50	1	8,381	0.01%
2018/04/03	3	308.17	8	309.56	308.00	-5	8,408	-0.06%
2018/04/02	4	313.75	4	316.75	310.50	0	8,435	0.00%
2018/03/31	2	314.75	1	314.50	314.50	1	8,487	0.01%
2018/03/30	20	317.93	1	321.00	314.00	19	8,593	0.22%
2018/03/29	5.1	312.98	7	312.29	313.00	-1.9	8,684	-0.02%
2018/03/28	0	0.00	1	316.00	308.00	-1	8,665	-0.01%
2018/03/27	1	313.00	1	316.00	313.00	0	8,632	0.00%
2018/03/26	0	0.00	2	302.50	302.00	-2	8,615	-0.02%
2018/03/23	6	294.83	2	298.75	295.00	4	8,722	0.05%
2018/03/22	2	313.25	1	309.00	305.00	1	8,841	0.01%
2018/03/21	4	314.75	5	316.60	315.00	-1	8,986	-0.01%
2018/03/20	1	304.50	4	310.13	315.00	-3	9,121	-0.03%
2018/03/19	3	313.50	1.1	318.36	311.00	1.9	9,411	0.02%
2018/03/16	10.1	316.49	2	317.25	315.00	8.1	9,524	0.09%
2018/03/15	7.1	319.29	10	315.65	321.50	-3	9,732	-0.03%
2018/03/14	7	312.50	6	313.58	309.50	1	9,709	0.01%
2018/03/13	4.1	312.29	5	313.70	315.50	-0.9	9,762	-0.01%
2018/03/12	33	292.30	16	291.72	297.00	17	9,644	0.18%
2018/03/09	2	272.50	3	276.00	270.00	-1	9,732	-0.01%
2018/03/08	2.1	269.62	5	272.80	272.50	-2.9	9,865	-0.03%
2018/03/07	2	262.25	4	265.13	265.00	-2	9,809	-0.02%
2018/03/05	4	256.75	2	255.75	250.50	2	10,400	0.02%
2018/03/02	3	263.67	1	260.50	260.50	2	10,514	0.02%
2018/03/01	1	266.50	1	270.00	270.00	0	10,555	0.00%
2018/02/27	1	273.00	12	272.33	268.50	-11	10,655	-0.10%
2018/02/26	3	266.33	2	266.50	268.00	1	10,686	0.01%
2018/02/23	0	0.00	3	263.00	262.50	-3	10,717	-0.03%
2018/02/22	2.1	257.21	0	0.00	256.50	2.1	10,835	0.02%
2018/02/21	2	254.00	9	257.94	256.00	-7	10,886	-0.06%
2018/02/12	1	250.00	0	0.00	243.00	1	10,927	0.01%
2018/02/09	10	236.00	18	233.75	249.50	-8	11,078	-0.07%
2018/02/08	5	235.80	4	235.25	238.00	1	11,004	0.01%
2018/02/07	6	248.08	6	250.00	242.50	0	10,967	0.00%
2018/02/06	6	236.08	2	239.00	235.00	4	10,913	0.04%
2018/02/05	1	256.50	0	0.00	256.50	1	10,879	0.01%
2018/02/02	1	263.00	5	263.90	263.00	-4	10,909	-0.04%
2018/02/01	4	260.63	2	260.50	258.50	2	10,886	0.02%
2018/01/31	3	254.50	3	255.33	261.00	0	10,866	0.00%
2018/01/30	9	258.94	5	259.00	252.00	4	10,866	0.04%
2018/01/29	2	245.00	6	245.92	252.00	-4	10,798	-0.04%
2018/01/26	3	239.67	5	240.10	239.50	-2	10,843	-0.02%
2018/01/25	8	245.38	7	247.21	240.00	1	10,798	0.01%
2018/01/24	8	248.13	9	248.17	249.50	-1	10,780	-0.01%
2018/01/23	8	262.25	5	259.70	255.00	3	10,753	0.03%
2018/01/22	10	257.75	9	264.39	269.50	1	10,826	0.01%
2018/01/19	16	265.59	13	263.12	259.50	3	10,818	0.03%
2018/01/18	15	272.77	18	275.94	272.50	-3	10,773	-0.03%
2018/01/17	8	269.13	12	270.54	269.00	-4	10,754	-0.04%
2018/01/16	13.3	268.48	8	270.81	269.00	5.3	10,768	0.05%
2018/01/15	34	263.19	41	257.49	265.00	-7	10,666	-0.07%
2018/01/12	36.1	258.22	26	261.12	252.50	10.1	10,467	0.10%
2018/01/11	18	270.53	8	271.44	269.00	10	10,245	0.10%
2018/01/10	31	272.18	22	275.98	270.00	9	10,133	0.09%
2018/01/09	14	284.00	2	281.50	280.00	12	10,013	0.12%
2018/01/08	2	301.25	0	0.00	299.00	2	9,879	0.02%
2018/01/05	2	312.25	6	309.58	303.00	-4	9,898	-0.04%
2018/01/04	3	304.67	4	304.88	303.50	-1	9,955	-0.01%
2018/01/03	8	296.38	12	296.50	304.00	-4	9,950	-0.04%
2018/01/02	3	279.00	3	280.17	283.00	0	9,872	0.00%