同欣電 (6271)-華南永昌-南京券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
151.5
漲跌
▲4.5
漲幅
+3.06%
成交量
6,200張
產業
上市半導體類股
936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

同欣電 (6271)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	152.10	16.2	152.20	151.50	-11.2	1,926	-0.58%
2024/04/30	1	147.00	2	148.00	147.50	-1	1,838	-0.05%
2024/04/29	1	146.50	0	145.22	146.50	1	1,836	0.05%
2024/04/26	2.2	143.68	2	143.50	143.50	0.2	1,846	0.01%
2024/04/25	2	147.25	3.5	143.21	143.50	-1.5	1,864	-0.08%
2024/04/24	3	145.50	13.5	147.11	149.50	-10.5	1,847	-0.57%
2024/04/23	1	141.00	1	140.00	141.00	0	1,821	0.00%
2024/04/22	3	142.17	1	140.00	139.00	2	1,818	0.11%
2024/04/19	6.6	144.10	1	140.50	142.00	5.6	1,803	0.31%
2024/04/18	0	0.00	1	148.50	148.50	-1	1,748	-0.06%
2024/04/17	1.1	149.11	1	152.00	151.50	0.1	1,743	0.00%
2024/04/16	0.1	142.95	6	141.58	141.00	-5.9	1,703	-0.35%
2024/04/15	0	0.00	0.3	148.00	147.50	-0.3	1,696	-0.02%
2024/04/12	3	150.67	3	150.50	150.50	0	1,729	0.00%
2024/04/11	0.5	150.00	0	0.00	150.50	0.5	1,740	0.03%
2024/04/10	0	0.00	3.3	152.35	152.50	-3.3	1,817	-0.18%
2024/04/09	1.2	150.00	1	151.50	151.50	0.2	1,819	0.01%
2024/04/08	4	150.75	4	150.00	150.00	0	1,815	0.00%
2024/04/03	2.1	151.77	4	152.87	153.00	-2	1,817	-0.11%
2024/04/02	0	0.00	0	151.30	152.00	0	1,803	0.00%
2024/04/01	8	149.75	1	150.98	150.50	7	1,792	0.39%
2024/03/29	12.5	146.08	2	145.75	145.50	10.5	1,794	0.59%
2024/03/28	2	147.25	2	147.01	147.00	0	1,795	0.00%
2024/03/27	1	143.96	0	0.00	144.50	1	1,771	0.06%
2024/03/26	1	144.49	6	144.92	142.00	-5	1,780	-0.28%
2024/03/25	0	145.30	0	0.00	144.50	0	1,797	0.00%
2024/03/22	0.4	144.64	3	145.33	145.50	-2.7	1,836	-0.14%
2024/03/21	0	0.00	1	142.00	142.00	-1	1,865	-0.05%
2024/03/20	0.3	142.51	0	0.00	141.50	0.3	1,893	0.01%
2024/03/19	6.2	141.66	1	142.01	142.50	5.1	1,922	0.27%
2024/03/18	5.1	140.80	3	141.33	141.50	2.1	1,941	0.11%
2024/03/15	1	142.50	2	143.00	142.50	-1	1,946	-0.05%
2024/03/14	1.3	142.90	1	144.00	143.00	0.3	1,977	0.01%
2024/03/13	1	145.00	0	0.00	143.50	1	2,079	0.05%
2024/03/11	0	145.00	0	0.00	144.50	0	2,183	0.00%
2024/03/08	8.2	145.06	11.5	144.30	143.50	-3.3	2,251	-0.15%
2024/03/07	5	148.20	1	147.50	147.50	4	2,322	0.17%
2024/03/06	4	149.75	1	148.00	149.50	3	2,404	0.12%
2024/03/05	0.1	153.00	8	153.25	150.00	-7.9	2,654	-0.30%
2024/03/04	7	156.64	4	153.38	153.00	3	2,922	0.10%
2024/03/01	22	155.20	11	154.18	154.50	11	2,939	0.37%
2024/02/29	8	151.69	11	151.45	151.50	-3	2,862	-0.10%
2024/02/27	5	153.80	12	151.83	150.50	-7	2,928	-0.24%
2024/02/26	15	151.90	4.2	153.00	154.00	10.8	2,920	0.37%
2024/02/23	5	145.40	3	145.33	145.00	2	2,885	0.07%
2024/02/22	0	146.75	0	0.00	146.00	0	2,913	0.00%
2024/02/21	0	147.33	0	0.00	145.50	0	2,950	0.00%
2024/02/20	3	146.17	3	145.50	145.50	0	3,081	0.00%
2024/02/19	0	148.50	0	0.00	147.50	0	3,091	0.00%
2024/02/16	1.5	146.83	1	147.50	148.00	0.5	3,114	0.02%
2024/02/15	1	143.01	1	144.00	143.50	0	3,122	0.00%
2024/02/05	0	145.00	1	143.50	143.50	-1	3,144	-0.03%
2024/01/31	3	145.17	3.1	143.53	143.50	-0.1	3,336	0.00%
2024/01/30	3.1	147.49	2.1	147.27	146.00	0.9	3,360	0.03%
2024/01/29	6	148.58	4.6	148.72	148.50	1.4	3,390	0.04%
2024/01/26	1.2	145.03	1	147.50	147.50	0.2	3,402	0.00%
2024/01/24	0	144.00	3	145.00	143.00	-3	3,478	-0.09%
2024/01/23	0.3	145.00	0	0.00	144.00	0.3	3,594	0.01%
2024/01/22	1	143.50	1.1	144.50	144.00	-0.1	3,623	0.00%
2024/01/19	4	144.13	6	143.92	143.50	-2	3,683	-0.05%
2024/01/18	0	0.00	4	145.75	145.50	-4	3,681	-0.11%
2024/01/17	0.1	145.67	0	0.00	145.00	0.1	3,687	0.00%
2024/01/16	0	149.00	1	148.00	149.00	-1	3,688	-0.03%
2024/01/15	1	149.00	6	149.58	150.00	-5	3,765	-0.13%
2024/01/11	1	147.50	0	0.00	148.50	1	3,802	0.03%
2024/01/10	4.3	146.66	7	147.64	145.50	-2.8	3,838	-0.07%
2024/01/09	1.1	148.41	1	148.00	148.00	0.1	3,851	0.00%
2024/01/08	12	150.08	5	148.60	148.50	7	3,858	0.18%
2024/01/05	8	153.06	5	152.20	152.00	3	3,840	0.08%
2024/01/04	10	156.60	6	156.58	153.00	4	3,849	0.10%
2024/01/03	0.1	156.00	0	0.00	156.00	0.1	3,805	0.00%
2024/01/02	5	155.50	0	0.00	155.00	5	3,837	0.13%
2023/12/29	8	156.44	1	157.50	157.50	7	3,867	0.18%
2023/12/28	1	157.00	7.1	157.36	156.50	-6.1	3,866	-0.16%
2023/12/27	0	0.00	1.1	158.50	159.00	-1.1	3,882	-0.03%
2023/12/26	1	157.00	2	158.25	158.00	-1	3,953	-0.03%
2023/12/25	1	152.50	3	153.00	153.50	-2	4,007	-0.05%
2023/12/22	1	154.00	0.3	154.50	154.50	0.7	4,044	0.02%
2023/12/21	5	153.60	2	153.75	154.00	3	4,116	0.07%
2023/12/20	1	156.50	0	0.00	155.00	1	4,291	0.02%
2023/12/19	1	156.48	2.3	155.55	155.00	-1.3	4,319	-0.03%
2023/12/18	10	157.50	0	0.00	155.50	10	4,306	0.23%
2023/12/15	2	159.00	4	158.50	159.00	-2	4,316	-0.05%
2023/12/14	3.1	159.98	0	0.00	158.50	3.1	4,322	0.07%
2023/12/13	0.1	158.07	1	156.00	157.00	-0.9	4,308	-0.02%
2023/12/12	0	160.25	7	160.07	158.00	-7	4,313	-0.16%
2023/12/11	9.1	159.27	1	159.50	159.50	8.1	4,353	0.19%
2023/12/08	9.1	159.34	4	159.25	158.50	5.1	4,326	0.12%
2023/12/07	0.3	155.18	1	154.50	155.50	-0.7	4,247	-0.02%
2023/12/06	6	158.34	12	158.04	157.50	-6	4,252	-0.14%
2023/12/05	7.1	158.16	6	158.50	157.50	1.1	4,230	0.03%
2023/12/04	24	162.60	96	162.31	161.00	-72	4,224	-1.70%
2023/12/01	19	164.97	22	165.29	164.50	-3	4,187	-0.07%
2023/11/30	128	168.07	16	167.69	168.00	112	4,137	2.71%	大買/鉅額交易
2023/11/29	79.1	162.48	93.2	162.71	164.50	-14.1	3,861	-0.36%
2023/11/28	4	152.23	5	152.40	153.50	-1	3,574	-0.03%
2023/11/27	22	149.23	2	151.25	146.50	20	3,514	0.57%
2023/11/24	14	151.82	9	151.50	151.00	5	3,487	0.14%
2023/11/23	0	0.00	2	151.50	151.50	-2	3,399	-0.06%
2023/11/22	10	149.50	0.1	150.50	149.00	9.9	3,335	0.30%
2023/11/21	1	148.50	1	148.00	148.00	0	3,303	0.00%
2023/11/20	16	147.78	10.2	147.75	148.00	5.8	3,290	0.18%
2023/11/17	7	144.71	9.4	146.97	148.00	-2.4	3,238	-0.07%
2023/11/16	1.2	139.96	1	140.00	140.00	0.2	3,111	0.01%
2023/11/15	3	137.00	1	137.00	137.00	2	3,094	0.06%
2023/11/14	3	137.67	0	0.00	136.50	3	3,060	0.10%
2023/11/13	1	139.50	1	139.00	138.00	0	3,041	0.00%
2023/11/10	11.2	140.85	1	146.00	138.50	10.2	3,030	0.34%
2023/11/09	7	147.21	6	148.92	146.50	1	2,908	0.03%
2023/11/08	1	147.00	3	148.83	149.00	-2	2,892	-0.07%
2023/11/07	1	147.00	3	148.17	148.50	-2	2,866	-0.07%
2023/11/06	1	142.50	4.2	146.76	148.00	-3.2	2,840	-0.11%
2023/11/03	2	141.00	1.1	143.81	142.00	1	2,868	0.03%
2023/11/02	1	137.00	4	137.50	138.50	-3	2,845	-0.11%
2023/11/01	1	136.50	0	0.00	136.00	1	2,811	0.04%
2023/10/31	14.2	136.24	12	137.83	134.00	2.2	2,791	0.08%
2023/10/30	1	139.00	1.1	140.10	142.00	-0.1	2,696	0.00%
2023/10/27	19.4	140.17	3	141.67	138.50	16.4	2,722	0.60%
2023/10/26	1	144.50	1	145.50	143.00	0	2,684	0.00%
2023/10/25	0.1	150.50	0	0.00	147.50	0.1	2,735	0.00%
2023/10/24	10	148.15	10	148.70	149.50	0	2,757	0.00%
2023/10/23	1	151.50	0	0.00	150.00	1	2,871	0.03%
2023/10/19	0	0.00	2	148.00	149.00	-2	2,812	-0.07%
2023/10/18	4	148.75	7	149.14	147.00	-3	2,814	-0.11%
2023/10/17	1	146.00	5.3	147.17	147.50	-4.3	2,783	-0.15%
2023/10/16	1	143.50	0	0.00	144.00	1	2,805	0.04%
2023/10/13	1	148.00	2	148.50	148.50	-1	2,798	-0.04%
2023/10/12	0	0.00	1.1	147.00	147.50	-1.1	2,781	-0.04%
2023/10/11	9	143.72	10	145.10	146.00	-1	2,759	-0.04%
2023/10/06	15	148.50	0.3	149.39	147.50	14.7	2,738	0.54%
2023/10/05	2	146.00	1	148.00	148.00	1	2,717	0.04%
2023/10/04	3	144.67	4	145.88	145.50	-1	2,694	-0.04%
2023/10/03	3	145.17	2.1	145.99	146.00	1	2,694	0.04%
2023/10/02	8.2	145.67	4	148.50	144.50	4.2	2,677	0.16%
2023/09/28	3.2	144.09	15.3	145.40	149.00	-12.1	2,600	-0.47%
2023/09/27	1	141.50	3	141.33	143.00	-2	2,530	-0.08%
2023/09/26	5	144.70	2.2	144.26	142.00	2.8	2,540	0.11%
2023/09/25	11	147.82	10.8	148.14	146.00	0.3	2,491	0.01%
2023/09/22	0	0.00	4	143.13	143.50	-4	2,318	-0.17%
2023/09/20	1.2	141.37	0	0.00	140.00	1.2	2,251	0.05%
2023/09/19	20	138.73	19	140.29	139.50	1	2,216	0.05%
2023/09/18	5	140.10	3	139.50	140.50	2	2,219	0.09%
2023/09/15	3.4	140.88	0	141.50	140.50	3.4	2,234	0.15%
2023/09/14	13	138.35	1.2	139.85	139.50	11.8	2,245	0.53%
2023/09/13	19	134.00	17.1	133.85	133.50	1.9	2,237	0.08%
2023/09/12	12	135.92	10	135.00	135.00	2	2,301	0.09%
2023/09/08	1	142.00	2.2	140.55	140.00	-1.2	2,304	-0.05%
2023/09/07	3	144.17	5	145.00	144.50	-2	2,333	-0.09%
2023/09/06	7	141.00	16.5	140.81	141.00	-9.5	2,297	-0.41%
2023/09/05	0.1	138.00	10.5	132.21	137.00	-10.4	2,263	-0.46%
2023/09/01	1	131.50	14	131.00	130.50	-13	2,231	-0.58%
2023/08/31	1	132.00	4	132.50	132.50	-3	2,234	-0.13%
2023/08/24	1.1	129.50	1	129.50	129.50	0.1	2,373	0.00%
2023/08/18	1	126.00	1	124.50	125.50	0	2,395	0.00%
2023/08/14	0	0.00	1	123.00	123.50	-1	2,460	-0.04%
2023/08/11	1	124.50	0	0.00	124.50	1	2,454	0.04%
2023/08/10	2	124.25	1	124.00	125.00	1	2,447	0.04%
2023/08/09	1.4	126.25	20	126.50	124.50	-18.6	2,429	-0.77%
2023/08/08	0.6	165.00	1	165.00	164.50	-0.4	2,362	-0.02%
2023/08/04	0	0.00	1	165.50	164.00	-1	2,328	-0.04%
2023/07/31	12.1	157.88	1	156.00	157.50	11.1	2,257	0.49%
2023/07/28	0	0.00	1	158.00	159.00	-1	2,221	-0.05%
2023/07/27	2	159.50	1	159.00	158.00	1	2,154	0.05%
2023/07/26	16.2	157.70	16	159.09	157.50	0.2	2,134	0.01%
2023/07/25	2	167.51	0.1	168.50	166.00	1.9	2,021	0.10%
2023/07/24	1	170.50	1	170.00	169.50	0	2,021	0.00%
2023/07/21	2	169.50	3	169.50	170.00	-1	2,052	-0.05%
2023/07/19	15	175.50	7	176.36	175.50	8	2,100	0.38%
2023/07/18	14	173.57	9	176.50	170.50	5	2,219	0.23%
2023/07/17	3.1	175.02	5	174.50	175.50	-1.9	2,232	-0.08%
2023/07/14	0	0.00	2	172.75	173.00	-2	2,291	-0.09%
2023/07/13	1	173.50	1	173.00	173.00	0	2,317	0.00%
2023/07/12	5	170.00	0	0.00	171.50	5	2,317	0.22%
2023/07/11	0	0.00	3	172.00	171.00	-3	2,301	-0.13%
2023/07/10	0.2	172.00	0	0.00	170.50	0.2	2,297	0.01%
2023/07/04	1.2	177.50	2	174.50	174.50	-0.9	2,255	-0.04%
2023/06/30	1	184.00	4	182.75	183.00	-3	2,198	-0.14%
2023/06/28	0	183.00	0	0.00	181.00	0	2,227	0.00%
2023/06/27	3	184.00	11	183.41	182.50	-8	2,225	-0.36%
2023/06/26	1	181.51	2	182.00	183.50	-1	2,224	-0.04%
2023/06/21	0	184.00	0	0.00	183.50	0	2,202	0.00%
2023/06/19	0.1	189.00	0	0.00	188.00	0.1	2,187	0.00%
2023/06/16	6	192.58	13	192.62	191.50	-7	2,184	-0.32%
2023/06/15	1.2	193.85	1	192.00	192.50	0.2	2,148	0.01%
2023/06/14	6	188.83	4	187.63	187.50	2	2,149	0.09%
2023/06/13	6	188.33	12.1	190.21	187.50	-6.1	2,238	-0.27%
2023/06/12	2	185.00	9	182.84	184.00	-7	2,216	-0.32%
2023/06/09	1	179.01	5	180.00	179.50	-4	2,204	-0.18%
2023/06/08	3	182.17	0	0.00	182.00	3	2,185	0.14%
2023/06/07	0.1	184.00	5.2	183.91	184.00	-5.1	2,185	-0.23%
2023/06/06	3	182.17	0	0.00	181.50	3	2,171	0.14%
2023/06/05	11	183.36	18	183.69	182.50	-7	2,158	-0.32%
2023/06/02	4	181.00	1	181.50	182.00	3	2,120	0.14%
2023/06/01	4	181.38	2	181.25	181.00	2	2,090	0.10%
2023/05/31	4	183.13	1.1	182.47	183.50	2.9	2,071	0.14%
2023/05/30	3	180.33	19	179.08	179.00	-16	2,051	-0.78%
2023/05/29	2.1	178.20	2	179.00	179.50	0.1	2,029	0.01%
2023/05/25	1	176.00	1	175.00	174.50	0	2,021	0.00%
2023/05/24	1	178.50	0	0.00	176.00	1	2,023	0.05%
2023/05/23	18	176.00	0	0.00	176.50	18	2,015	0.89%
2023/05/22	0.1	175.05	1	176.50	176.50	-0.9	2,022	-0.04%
2023/05/19	4	175.75	1.1	175.56	176.00	2.9	2,036	0.14%
2023/05/18	1.1	170.40	0	0.00	169.50	1.1	2,013	0.06%
2023/05/12	0	0.00	1	168.51	170.00	-1	2,075	-0.05%
2023/05/11	1.1	169.02	0	0.00	168.00	1.1	2,084	0.05%
2023/05/09	0.1	171.38	0	0.00	171.00	0.1	2,104	0.00%
2023/05/08	2	174.00	3	172.67	173.50	-1	2,103	-0.05%
2023/05/05	0.1	172.57	2	172.75	172.50	-1.9	2,118	-0.09%
2023/05/02	1	171.50	1.1	170.11	170.50	-0.1	2,268	0.00%
2023/04/28	1	168.00	2.1	169.55	169.50	-1.1	2,268	-0.05%
2023/04/27	5	166.40	3	168.00	167.00	2	2,240	0.09%
2023/04/26	5.1	161.41	1	165.00	165.00	4.1	2,210	0.18%
2023/04/25	2	166.01	1	164.00	165.00	1	2,175	0.05%
2023/04/24	2.1	166.05	3	166.00	167.00	-0.9	2,150	-0.04%
2023/04/21	23.2	166.48	12	165.96	166.00	11.2	2,098	0.53%
2023/04/20	7.1	181.78	0	0.00	181.00	7.1	1,947	0.36%
2023/04/19	6.1	186.01	0	0.00	184.00	6.1	1,935	0.31%
2023/04/18	4	192.24	2	189.00	189.00	2	1,884	0.11%
2023/04/17	4	193.63	1	192.50	193.00	3	1,863	0.16%
2023/04/14	1	195.00	1	194.00	194.00	0	1,849	0.00%
2023/04/13	0	0.00	1	193.50	193.50	-1	1,855	-0.05%
2023/04/12	1	198.00	11	197.45	197.00	-10	1,852	-0.54%
2023/04/11	1	198.50	1	198.50	198.50	0	1,851	0.00%
2023/04/10	4	198.38	2	198.50	198.50	2	1,857	0.11%
2023/04/07	0	197.00	0.1	197.00	197.00	-0.1	1,853	0.00%
2023/04/06	2	196.00	0	0.00	194.00	2	1,859	0.11%
2023/03/31	1	199.50	1	198.50	198.50	0	1,861	0.00%
2023/03/30	1.1	199.50	1	199.00	198.50	0.1	1,933	0.01%
2023/03/29	2	195.50	1	197.00	197.00	1	2,014	0.05%
2023/03/24	0	0.00	2	202.50	201.50	-2	2,128	-0.09%
2023/03/23	4	200.38	0	0.00	202.00	4	2,138	0.19%
2023/03/22	10	200.50	10	198.50	200.50	0	2,122	0.00%
2023/03/21	1	194.50	1	200.00	200.00	0	2,117	0.00%
2023/03/20	16	195.28	14	196.21	196.50	2	2,096	0.10%
2023/03/17	28	193.64	10	195.50	191.50	18	2,070	0.87%
2023/03/16	15.1	199.05	21	197.48	195.50	-5.9	2,003	-0.29%
2023/03/15	1	218.00	1	222.47	215.50	0	1,888	0.00%
2023/03/14	4	209.00	2	208.50	209.00	2	1,843	0.11%
2023/03/10	3	218.17	2	217.75	216.00	1	1,825	0.05%
2023/03/09	3	224.00	1	223.50	223.50	2	1,815	0.11%
2023/03/08	2	224.00	1	225.00	225.00	1	1,829	0.05%
2023/03/07	0	0.00	2	225.75	225.50	-2	1,843	-0.11%
2023/03/03	1	225.50	0	0.00	223.00	1	1,852	0.05%
2023/03/02	1	222.50	1	224.50	224.50	0	1,870	0.00%
2023/03/01	2	218.50	1	219.50	219.50	1	1,912	0.05%
2023/02/24	3	220.33	2	219.00	219.00	1	1,982	0.05%
2023/02/23	2	221.25	2	221.75	223.00	0	1,990	0.00%
2023/02/22	1.1	222.86	12	219.88	219.00	-10.9	1,986	-0.55%
2023/02/21	2	227.50	3	226.33	226.00	-1	1,996	-0.05%
2023/02/20	1	225.00	1	225.00	225.00	0	1,997	0.00%
2023/02/17	5	227.90	1.9	227.45	226.50	3.1	1,991	0.16%
2023/02/16	12	237.88	0	0.00	236.00	12	1,966	0.61%
2023/02/15	1	234.00	15	237.37	234.00	-14	1,978	-0.71%
2023/02/14	1	232.00	0	0.00	232.00	1	1,952	0.05%
2023/02/13	11	234.82	4	234.38	236.00	7	1,927	0.36%
2023/02/10	2	234.50	1	231.00	232.00	1	1,946	0.05%
2023/02/09	1	232.00	0	0.00	232.00	1	1,964	0.05%
2023/02/08	3.1	233.98	0.5	235.50	235.00	2.6	1,960	0.13%
2023/02/06	0	0.00	3.9	232.87	233.50	-3.9	1,962	-0.20%
2023/02/03	4	237.25	3.7	236.55	237.50	0.3	1,957	0.02%
2023/02/02	1	237.00	3	241.83	242.50	-2	1,967	-0.10%
2023/02/01	1	236.00	4.3	238.42	236.00	-3.3	1,953	-0.17%
2023/01/31	2	218.50	5	225.20	228.00	-3	1,924	-0.16%
2023/01/30	2	216.50	3.9	215.12	214.50	-1.9	1,884	-0.10%
2023/01/16	0.2	207.50	0	0.00	208.50	0.2	1,923	0.01%
2023/01/11	0	0.00	1	210.00	208.50	-1	1,984	-0.05%
2023/01/10	0	0.00	5	208.00	209.00	-5	1,987	-0.25%
2023/01/05	1	200.00	0	0.00	202.00	1	1,998	0.05%
2023/01/04	0	0.00	1	197.50	197.50	-1	2,018	-0.05%
2023/01/03	1	192.50	3	192.33	198.50	-2	2,060	-0.10%
2022/12/29	2.2	192.23	2	191.75	192.00	0.2	2,227	0.01%
2022/12/28	2.1	193.77	1	201.00	193.00	1.1	2,285	0.05%
2022/12/23	6	198.52	0	0.00	201.00	6	2,392	0.25%
2022/12/22	1.1	198.09	0	0.00	210.00	1.1	2,381	0.05%
2022/12/21	8	197.88	8	195.38	195.00	0	2,332	0.00%
2022/12/20	3.1	208.97	1	209.50	201.00	2.1	2,252	0.09%
2022/12/19	2.3	211.87	1	211.50	210.00	1.3	2,207	0.06%
2022/12/16	0	221.00	1	228.00	222.00	-1	2,167	-0.04%
2022/12/15	0	0.00	3	222.67	226.50	-3	2,149	-0.14%
2022/12/14	2	217.25	1	213.00	218.50	1	2,159	0.05%
2022/12/13	1	209.00	5	213.20	209.50	-4	2,159	-0.19%
2022/12/12	4.2	225.99	0.2	221.38	220.00	4	2,144	0.19%
2022/11/30	0	0.00	0	193.00	194.00	0	2,124	0.00%
2022/11/25	0	0.00	3	196.33	196.50	-3	2,179	-0.14%
2022/11/22	2	194.04	0	0.00	196.50	2	2,239	0.09%
2022/11/21	3	193.67	0	0.00	194.00	3	2,278	0.13%
2022/11/18	3	194.00	3	193.00	194.00	0	2,291	0.00%
2022/11/16	1	193.50	1	190.50	191.00	0	2,308	0.00%
2022/11/15	0	0.00	22	192.84	191.00	-22	2,333	-0.94%
2022/11/14	1	191.50	5	188.00	190.50	-4	2,405	-0.17%
2022/11/11	16	189.72	0	0.00	182.00	16	2,361	0.68%
2022/11/10	0	0.00	1	187.50	186.50	-1	2,294	-0.04%
2022/11/08	0	0.00	0	183.50	181.50	0	2,327	0.00%
2022/11/07	1	184.50	1	183.00	183.00	0	2,386	0.00%
2022/11/04	0	0.00	4	182.50	182.50	-4	2,396	-0.17%
2022/11/03	2	180.51	1	181.50	181.50	1	2,413	0.04%
2022/11/02	1	180.04	1	182.50	179.00	0	2,396	0.00%
2022/10/28	0	0.00	1	170.50	170.00	-1	2,369	-0.04%
2022/10/27	4	162.25	0	0.00	169.00	4	2,348	0.17%
2022/10/25	1	161.50	0	0.00	158.00	1	2,322	0.04%
2022/10/24	1	159.00	0	0.00	159.50	1	2,329	0.04%
2022/10/20	2	153.50	13	155.04	158.00	-11	2,421	-0.45%
2022/10/19	2	165.00	0	0.00	160.50	2	2,407	0.08%
2022/10/18	5	159.90	1	157.50	159.50	4	2,395	0.17%
2022/10/17	1	156.50	1	157.50	158.50	0	2,391	0.00%
2022/10/03	4	168.88	2	169.00	167.50	2	2,285	0.09%
2022/09/30	1	163.50	2	163.25	166.00	-1	2,288	-0.04%
2022/09/29	1	161.50	2	163.00	161.00	-1	2,270	-0.04%
2022/09/27	2	163.25	0	0.00	167.00	2	2,231	0.09%
2022/09/26	4	175.13	10	180.60	171.50	-6	2,122	-0.28%
2022/09/23	4	186.75	2	185.50	186.50	2	2,089	0.10%
2022/09/21	6	197.42	3	197.18	196.00	3	2,063	0.15%
2022/09/19	0	0.00	6	209.00	208.50	-6	2,015	-0.30%
2022/09/16	2	211.75	0	0.00	211.50	2	2,019	0.10%
2022/09/15	10	215.50	1	214.50	212.50	9	2,037	0.44%
2022/09/13	1	212.50	0	0.00	211.50	1	2,048	0.05%
2022/09/12	6	212.00	1	213.00	211.50	5	2,060	0.24%
2022/09/08	1	200.00	1	202.50	204.00	0	2,043	0.00%
2022/09/06	0	0.00	1	195.00	195.50	-1	2,054	-0.05%
2022/09/05	4	200.00	2	200.00	197.50	2	2,055	0.10%
2022/09/01	2	203.25	0	208.74	204.50	2	2,030	0.10%
2022/08/30	0	215.50	1	216.00	215.50	-1	1,970	-0.05%
2022/08/29	0	0.00	0	204.00	208.00	0	1,935	0.00%
2022/08/26	4	215.13	8.1	215.81	212.00	-4.1	1,916	-0.21%
2022/08/25	0	0.00	1	212.00	210.50	-1	1,875	-0.05%
2022/08/24	9.1	205.80	9	207.78	205.50	0.1	1,849	0.00%
2022/08/23	1	203.00	0	0.00	204.00	1	1,822	0.05%
2022/08/22	4	210.00	0	0.00	205.50	4	1,815	0.22%
2022/08/19	6	212.42	8	211.13	215.00	-2	1,773	-0.11%
2022/08/18	0	0.00	0	198.50	199.50	0	1,675	0.00%
2022/08/17	1	200.50	1	200.00	200.00	0	1,662	0.00%
2022/08/16	1	202.50	1	201.00	201.00	0	1,660	0.00%
2022/08/15	2	202.50	1	204.00	204.00	1	1,648	0.06%
2022/08/12	1	202.50	2	200.00	202.50	-1	1,609	-0.06%
2022/08/10	0	188.50	0	0.00	188.00	0	1,532	0.00%
2022/08/09	0	0.00	0	197.00	196.50	0	1,513	0.00%
2022/08/08	0	0.00	7	197.00	196.50	-7	1,549	-0.45%
2022/08/05	0	195.00	1	194.50	195.00	-1	1,565	-0.06%
2022/08/04	2	187.25	1	184.50	187.50	1	1,569	0.06%
2022/08/03	1	191.00	1	190.00	190.00	0	1,560	0.00%
2022/08/02	1	190.00	0	0.00	193.50	1	1,561	0.06%
2022/08/01	1	196.00	1	194.53	194.50	0	1,551	0.00%
2022/07/28	0	191.00	105	189.10	194.00	-105	1,545	-6.79%	大賣/鉅額交易
2022/07/27	153	185.43	25	187.90	188.00	128	1,498	8.54%	大買/鉅額交易
2022/07/26	20	198.62	1	194.50	194.50	19	1,436	1.32%
2022/07/25	11	205.64	1	204.00	204.00	10	1,430	0.70%
2022/07/22	2	211.75	11	211.73	209.00	-9	1,473	-0.61%
2022/07/21	11	206.82	6	202.67	209.00	5	1,484	0.34%
2022/07/20	10.1	201.00	13	200.04	199.00	-2.9	1,474	-0.20%
2022/07/19	5	198.40	0	0.00	198.00	5	1,502	0.33%
2022/07/18	0	0.00	1	201.50	202.50	-1	1,524	-0.07%
2022/07/15	1	193.50	3	195.17	195.00	-2	1,518	-0.13%
2022/07/14	10	184.00	10	187.00	191.00	0	1,527	0.00%
2022/07/13	0	0.00	25	186.40	186.50	-25	1,519	-1.65%
2022/07/12	5	182.00	10	183.00	180.00	-5	1,519	-0.33%
2022/07/11	1	189.00	0	0.00	187.50	1	1,523	0.07%
2022/07/07	2	183.00	2	187.00	185.50	0	1,512	0.00%
2022/07/06	1	178.50	11	179.36	179.00	-10	1,517	-0.66%
2022/07/01	0	0.00	0	202.50	188.00	0	1,469	0.00%
2022/06/27	1	214.00	0	0.00	218.00	1	1,482	0.07%
2022/06/24	1	202.00	4	207.13	211.00	-3	1,480	-0.20%
2022/06/22	3	199.83	1	197.50	197.50	2	1,447	0.14%
2022/06/21	3	208.17	2	212.25	212.00	1	1,447	0.07%
2022/06/20	7.1	209.34	5	209.00	208.00	2.1	1,537	0.14%
2022/06/17	10.1	224.97	0	0.00	220.50	10.1	1,509	0.67%
2022/06/16	5	230.00	0	0.00	230.00	5	1,499	0.33%
2022/06/15	7	238.71	0	0.00	237.50	7	1,507	0.46%
2022/06/14	1	242.00	1	244.50	244.50	0	1,528	0.00%
2022/06/13	1	243.50	1	243.50	250.00	0	1,566	0.00%
2022/06/10	0	0.00	1	251.50	251.00	-1	1,592	-0.06%
2022/06/02	6	256.33	7	257.93	255.00	-1	1,681	-0.06%
2022/06/01	2	257.50	4	256.13	258.50	-2	1,723	-0.12%
2022/05/30	2	250.00	0	0.00	253.50	2	1,762	0.11%
2022/05/27	2	246.00	0	0.00	245.00	2	1,776	0.11%
2022/05/26	5	239.00	0	0.00	240.00	5	1,844	0.27%
2022/05/23	0	0.00	0	252.00	250.00	0	1,958	0.00%
2022/05/20	1	251.50	0	0.00	251.50	1	1,975	0.05%
2022/05/19	0	0.00	0	247.50	255.00	0	1,971	0.00%
2022/05/18	1	250.50	1	250.00	250.00	0	1,957	0.00%
2022/05/16	1	253.00	1	252.00	250.00	0	1,953	0.00%
2022/05/12	0	0.00	3	236.33	236.00	-3	1,923	-0.16%
2022/05/06	0	0.00	35	234.14	239.00	-35	2,047	-1.71%
2022/05/05	1	244.50	0	0.00	241.50	1	2,054	0.05%
2022/05/04	0	0.00	1	236.50	236.50	-1	2,077	-0.05%
2022/05/03	2	230.75	1	231.00	231.00	1	2,155	0.05%
2022/04/29	1	234.00	1	234.01	234.00	0	2,209	0.00%
2022/04/28	1	228.01	1	235.00	229.50	0	2,213	0.00%
2022/04/27	4	230.00	1	236.00	237.50	3	2,161	0.14%
2022/04/26	0	0.00	1	237.01	237.00	-1	2,131	-0.05%
2022/04/25	1	233.51	0	0.00	237.50	1	2,127	0.05%
2022/04/21	1	257.50	0	0.00	258.50	1	2,099	0.05%
2022/04/20	1	257.00	1	258.00	256.50	0	2,119	0.00%
2022/04/19	1.2	260.80	1	259.50	259.50	0.2	2,117	0.01%
2022/04/18	1.1	254.93	0	0.00	255.00	1.1	2,132	0.05%
2022/04/14	1	272.00	0	268.00	268.00	1	2,205	0.05%
2022/04/13	2	268.00	1	266.00	265.50	1	2,255	0.04%
2022/04/12	0	0.00	0.1	267.00	266.50	-0.1	2,266	0.00%
2022/04/11	0	0.00	0	267.00	263.00	0	2,307	0.00%
2022/04/08	0	274.00	0	275.79	274.50	0	2,316	0.00%
2022/04/07	0.1	274.00	0	280.63	273.00	0.1	2,354	0.00%
2022/04/06	0.1	284.25	0	0.00	282.50	0.1	2,361	0.01%
2022/04/01	0.2	289.00	0	0.00	289.00	0.2	2,412	0.01%
2022/03/31	0.1	293.72	1	292.00	290.00	-0.9	2,415	-0.04%
2022/03/30	3	292.83	4	293.50	293.50	-1	2,421	-0.04%
2022/03/28	0	280.50	0	0.00	284.00	0	2,418	0.00%
2022/03/25	0	0.00	1	283.00	282.50	-1	2,426	-0.04%
2022/03/24	2	285.75	1	286.50	286.50	1	2,425	0.04%
2022/03/23	3	278.35	9	282.44	285.00	-6	2,405	-0.25%
2022/03/22	2	263.75	3	264.83	266.50	-1	2,322	-0.04%
2022/03/21	1	262.50	1	261.00	261.50	0	2,355	0.00%
2022/03/18	1	256.00	3	257.17	257.50	-2	2,387	-0.08%
2022/03/17	2.1	251.45	1	252.95	253.50	1.1	2,383	0.05%
2022/03/16	13	247.88	1	244.50	244.50	12	2,359	0.51%
2022/03/15	3	255.01	4	253.88	253.50	-1	2,336	-0.04%
2022/03/09	4	260.50	0	0.00	262.00	4	2,424	0.17%
2022/03/08	3	263.17	1	260.00	260.00	2	2,485	0.08%
2022/03/07	3.4	267.84	1	269.00	266.00	2.4	2,712	0.09%
2022/03/04	0	0.00	2	288.75	284.50	-2	2,758	-0.07%
2022/03/02	3	289.17	0.5	289.00	290.50	2.5	2,868	0.09%
2022/03/01	13	292.23	15	291.47	291.50	-2	2,894	-0.07%
2022/02/25	8	281.38	4	284.00	288.00	4	2,891	0.14%
2022/02/24	1.1	268.05	0	0.00	268.00	1.1	2,918	0.04%
2022/02/23	1	279.00	2	278.00	278.00	-1	3,064	-0.03%
2022/02/14	1	276.00	1.1	278.95	279.00	-0.1	4,239	0.00%
2022/02/11	0	0.00	2	280.75	283.00	-2	4,426	-0.05%
2022/02/10	4	285.38	1	279.00	279.00	3	4,520	0.07%
2022/02/08	2	276.50	3	278.33	281.00	-1	4,580	-0.02%
2022/01/26	0	263.00	0	264.00	264.50	0	4,779	0.00%
2022/01/25	6.1	266.40	5.1	268.36	259.50	0.9	4,934	0.02%
2022/01/24	1	260.00	3	263.17	268.50	-2	5,033	-0.04%
2022/01/21	0	259.00	0	0.00	256.50	0	5,107	0.00%
2022/01/20	0	0.00	5	264.50	264.50	-5	5,144	-0.10%
2022/01/19	0	268.25	0	0.00	265.00	0	5,229	0.00%
2022/01/18	0	270.16	0	0.00	269.00	0	5,457	0.00%
2022/01/17	10.1	272.00	0	0.00	273.00	10.1	5,501	0.18%
2022/01/14	2.1	261.49	5	259.40	264.00	-3	5,616	-0.05%
2022/01/13	0	0.00	4.1	268.12	265.50	-4.1	5,660	-0.07%
2022/01/12	0.2	272.50	2	269.75	274.00	-1.8	5,759	-0.03%
2022/01/11	2	275.25	5	271.30	269.50	-3	5,901	-0.05%
2022/01/10	3	277.00	3	269.50	276.50	0	5,915	0.00%
2022/01/07	4	283.25	0	0.00	281.00	4	5,965	0.07%
2022/01/06	3.1	283.68	0	0.00	285.00	3.1	6,030	0.05%
2022/01/05	0	0.00	50	297.00	296.50	-50	6,039	-0.83%
2022/01/04	3	299.50	53	300.08	298.50	-50	6,111	-0.82%
2022/01/03	0	0.00	1	293.50	294.00	-1	6,111	-0.02%
2021/12/30	20	302.50	22	298.64	297.50	-2	6,176	-0.03%
2021/12/28	2.1	301.45	32.4	300.93	297.00	-30.4	6,228	-0.49%
2021/12/27	1	295.50	4	295.38	296.50	-3	6,232	-0.05%
2021/12/23	0	0.00	12	294.92	294.00	-12	6,304	-0.19%
2021/12/22	1	289.50	3	287.67	285.00	-2	6,312	-0.03%
2021/12/16	22	287.73	0	0.00	285.50	22	6,544	0.34%
2021/12/14	4	284.63	2	287.50	283.00	2	6,594	0.03%
2021/12/13	2	292.50	2	295.00	295.00	0	6,653	0.00%
2021/12/10	0	0.00	20	289.50	291.50	-20	6,761	-0.30%
2021/12/08	20.1	295.52	0	0.00	293.00	20.1	6,919	0.29%
2021/12/07	82	289.46	0	0.00	289.00	82	7,081	1.16%
2021/12/06	0.1	289.50	2	287.50	291.50	-2	7,444	-0.03%
2021/12/03	0	0.00	0	296.50	295.50	0	7,753	0.00%
2021/12/02	3.3	293.89	11.2	292.80	291.50	-7.9	7,848	-0.10%
2021/12/01	28.2	287.61	19	289.16	297.00	9.2	7,857	0.12%
2021/11/30	10.2	311.90	30	308.12	306.50	-19.9	7,757	-0.26%
2021/11/29	0.1	294.50	318.1	299.53	302.00	-318	7,854	-4.05%	大賣/鉅額交易
2021/11/26	4.1	304.93	14	308.00	306.50	-9.9	7,989	-0.12%
2021/11/25	31.1	310.26	0	0.00	308.00	31.1	8,080	0.38%
2021/11/24	3	313.67	11	316.82	315.00	-8	8,178	-0.10%
2021/11/23	13.1	314.68	3.1	317.97	313.50	10	8,277	0.12%
2021/11/22	24.1	313.19	34	313.34	323.00	-9.9	8,428	-0.12%
2021/11/19	19	302.63	19	305.05	306.50	0	8,463	0.00%
2021/11/18	26	302.00	9	296.89	298.50	17	8,604	0.20%
2021/11/17	87	300.17	27	301.54	304.50	60	8,901	0.67%
2021/11/16	45	296.92	38	298.79	300.50	7	8,996	0.08%
2021/11/15	17	290.59	37.2	298.75	302.50	-20.2	9,033	-0.22%
2021/11/12	97	286.66	17	280.44	275.00	80	8,926	0.90%
2021/11/11	13	290.35	9	291.00	286.00	4	8,873	0.05%
2021/11/10	5.5	278.45	68	279.67	288.00	-62.5	8,889	-0.70%
2021/11/09	7	276.57	9	275.11	277.00	-2	8,941	-0.02%
2021/11/08	1	271.50	4	268.25	266.00	-3	9,127	-0.03%
2021/11/05	29	270.21	36	273.94	270.00	-7	9,152	-0.08%
2021/11/04	257	276.39	14	281.06	271.50	243	9,275	2.62%	大買/鉅額交易
2021/11/03	1	267.00	2	267.75	267.00	-1	9,174	-0.01%
2021/11/02	21	276.50	18	271.44	270.00	3	9,145	0.03%
2021/11/01	3	269.50	7	272.07	276.00	-4	9,022	-0.04%
2021/10/29	4	261.13	5	259.10	264.00	-1	8,938	-0.01%
2021/10/28	5	253.90	3	255.00	252.50	2	8,909	0.02%
2021/10/27	2	258.50	2	259.00	260.00	0	8,955	0.00%
2021/10/26	5	265.60	49.4	263.84	259.00	-44.4	8,970	-0.49%
2021/10/25	1	249.50	8	253.00	250.50	-7	8,862	-0.08%
2021/10/22	4.2	247.89	12	248.88	249.00	-7.8	8,995	-0.09%
2021/10/21	11	247.14	0	0.00	246.00	11	8,999	0.12%
2021/10/20	18	248.22	13	251.23	251.50	5	9,041	0.06%
2021/10/19	2	249.00	12	249.33	247.50	-10	9,118	-0.11%
2021/10/18	0	0.00	2	235.50	235.00	-2	9,355	-0.02%
2021/10/15	13	230.96	12	233.50	235.00	1	9,550	0.01%
2021/10/14	2	224.25	5	226.30	226.50	-3	9,546	-0.03%
2021/10/13	2	216.78	1	226.00	216.00	1	9,555	0.01%
2021/10/12	2	224.99	21	220.50	220.00	-19	9,590	-0.20%
2021/10/08	1	234.00	5	236.00	236.00	-4	9,633	-0.04%
2021/10/07	11	230.77	7	227.43	233.50	4	9,710	0.04%
2021/10/06	5	220.40	4	220.25	222.50	1	9,904	0.01%
2021/10/04	0	0.00	8	218.50	215.00	-8	10,192	-0.08%
2021/10/01	6	217.92	7	220.29	216.00	-1	10,334	-0.01%
2021/09/30	0	0.00	20	225.50	226.00	-20	10,537	-0.19%
2021/09/29	1	222.50	3.1	229.32	225.50	-2.1	10,559	-0.02%
2021/09/28	9	229.44	11	230.68	229.50	-2	10,623	-0.02%
2021/09/27	20	238.50	0	0.00	237.00	20	10,617	0.19%
2021/09/24	11	239.91	11	242.00	241.50	0	10,641	0.00%
2021/09/23	18	241.94	12	236.67	237.00	6	10,615	0.06%
2021/09/22	0.6	236.50	101	234.93	237.50	-100.4	10,577	-0.95%	大賣/
2021/09/16	0	0.00	1	239.00	233.50	-1	10,590	-0.01%
2021/09/15	3	232.50	14	230.86	234.50	-11	10,587	-0.10%
2021/09/14	6	223.75	57	227.00	227.50	-51	10,745	-0.47%
2021/09/13	87.1	223.40	21	225.57	223.50	66.1	10,911	0.61%
2021/09/10	61	224.02	69	225.18	230.50	-8	10,903	-0.07%
2021/09/09	122	218.17	29	221.07	228.00	93	10,983	0.85%	大買/
2021/09/08	21	219.52	7	224.86	215.50	14	10,680	0.13%
2021/09/07	8.1	241.54	6	244.67	239.00	2.1	10,331	0.02%
2021/09/06	0	0.00	3	255.17	253.00	-3	10,184	-0.03%
2021/09/03	3	252.67	3	251.50	261.00	0	10,110	0.00%
2021/09/02	6	259.50	38	252.41	254.50	-32	9,979	-0.32%
2021/09/01	3	248.68	1	248.50	248.00	2	9,789	0.02%
2021/08/31	0	0.00	1	264.50	262.00	-1	9,579	-0.01%
2021/08/30	2	265.75	5	263.70	267.50	-3	9,415	-0.03%
2021/08/27	4.1	264.78	4	265.00	264.50	0.1	9,273	0.00%
2021/08/26	25	275.32	37	273.23	274.00	-12	9,120	-0.13%
2021/08/25	6	272.33	4.1	269.98	268.00	1.9	8,880	0.02%
2021/08/24	47	277.35	35	277.91	278.50	12	8,681	0.14%
2021/08/23	12	269.58	14	269.54	279.50	-2	8,439	-0.02%
2021/08/20	30	250.13	36	250.61	259.50	-6	8,088	-0.07%
2021/08/19	9.1	245.74	6	246.92	239.00	3.1	7,898	0.04%
2021/08/18	3	229.67	9.1	238.04	253.50	-6.1	7,730	-0.08%
2021/08/17	5	243.70	4	243.13	238.00	1	7,538	0.01%
2021/08/16	16	240.47	6.2	239.72	239.00	9.8	7,366	0.13%
2021/08/13	14	249.56	3	252.67	253.00	11	7,175	0.15%
2021/08/12	45	249.15	110	253.05	257.00	-65	6,933	-0.94%	大賣/
2021/08/11	5	239.50	7	241.29	237.00	-2	6,664	-0.03%
2021/08/10	1	242.50	8.5	240.04	242.00	-7.5	6,603	-0.11%
2021/08/09	16.1	234.69	2	230.50	232.00	14.1	6,442	0.22%
2021/08/06	30	238.75	5	242.00	243.50	25	6,396	0.39%
2021/08/05	36	242.19	1	243.00	240.50	35	6,385	0.55%
2021/08/04	2.1	236.60	4	242.25	238.50	-1.9	6,402	-0.03%
2021/08/03	5	240.30	4	243.00	242.50	1	6,357	0.02%
2021/08/02	18	241.61	15	239.53	239.50	3	6,277	0.05%
2021/07/30	3	243.00	2	242.75	244.00	1	6,199	0.02%
2021/07/29	2	240.02	7	250.00	252.00	-5	6,118	-0.08%
2021/07/28	5	237.00	12	232.83	240.50	-7	6,025	-0.12%
2021/07/27	11.1	259.88	3	253.33	250.50	8.1	5,884	0.14%
2021/07/26	28	267.02	25	269.18	266.00	3	5,800	0.05%
2021/07/23	19.1	261.37	16	259.47	262.50	3.1	5,686	0.05%
2021/07/22	29.2	255.28	37.1	263.30	269.50	-7.9	5,490	-0.14%
2021/07/21	15.3	246.53	20	249.40	246.00	-4.7	5,113	-0.09%
2021/07/20	3	238.67	1	247.00	237.00	2	4,917	0.04%
2021/07/19	7.1	244.13	3	244.00	243.50	4.1	4,819	0.09%
2021/07/16	5	254.70	6	257.50	252.00	-1	4,748	-0.02%
2021/07/15	5	252.40	10	251.30	256.00	-5	4,668	-0.11%
2021/07/14	0	0.00	16	241.16	246.00	-16	4,553	-0.35%
2021/07/13	40	242.70	27	232.30	239.50	13	4,438	0.29%
2021/07/12	15	232.50	21	240.45	245.00	-6	4,184	-0.14%
2021/07/09	18	223.19	3	221.50	223.00	15	3,883	0.39%
2021/07/08	37	227.36	30	229.67	229.50	7	3,876	0.18%
2021/07/07	12	228.63	79.1	224.39	225.50	-67.1	3,702	-1.81%
2021/07/06	3	222.17	8	224.38	220.00	-5	3,517	-0.14%
2021/07/05	55	221.31	7	220.64	222.00	48	3,523	1.36%
2021/07/02	25	213.62	3	208.83	215.00	22	3,535	0.62%
2021/07/01	7	208.71	3	204.33	204.00	4	3,473	0.12%
2021/06/30	5	209.70	0	0.00	212.50	5	3,416	0.15%
2021/06/29	0	0.00	1	213.00	213.50	-1	3,385	-0.03%
2021/06/25	1	217.50	7	216.36	219.50	-6	3,383	-0.18%
2021/06/24	0	0.00	11	220.41	220.00	-11	3,335	-0.33%
2021/06/23	21	218.88	21	219.40	220.00	0	3,262	0.00%
2021/06/22	6	210.00	8.1	210.25	210.50	-2.1	2,992	-0.07%
2021/06/21	3	207.49	1	203.50	203.00	2	2,768	0.07%
2021/06/18	29	202.28	29	205.09	207.00	0	2,671	0.00%
2021/06/17	2	185.00	5.1	192.59	196.50	-3.1	2,443	-0.13%
2021/06/16	1	181.00	0	0.00	179.00	1	2,387	0.04%
2021/06/10	2	182.75	2	182.75	182.00	0	2,443	0.00%
2021/06/01	0	0.00	1	182.50	182.00	-1	2,743	-0.04%
2021/05/31	1	185.00	1	183.00	183.00	0	2,805	0.00%
2021/05/28	1	177.50	1	184.00	183.00	0	2,856	0.00%
2021/05/25	1	172.00	1	174.00	172.50	0	2,906	0.00%
2021/05/24	8	169.56	4	165.38	168.50	4	2,996	0.13%
2021/05/21	1	165.00	0	0.00	167.50	1	3,066	0.03%
2021/05/20	4	161.13	1	160.50	161.00	3	3,181	0.09%
2021/05/19	3	162.14	1	160.00	159.50	2	3,253	0.06%
2021/05/18	1	155.50	1	159.00	162.50	0	3,401	0.00%
2021/05/17	2	147.00	0	0.00	151.00	2	3,518	0.06%
2021/05/14	4	163.50	5	161.70	160.00	-1	3,516	-0.03%
2021/05/13	2	157.00	2	156.50	161.50	0	3,520	0.00%
2021/05/12	12	167.75	13	159.08	158.50	-1	3,541	-0.03%
2021/05/11	1	167.51	3	172.33	167.50	-2	3,532	-0.06%
2021/05/07	4	183.38	4	182.38	185.00	0	3,649	0.00%
2021/05/06	1	176.00	2	176.75	175.00	-1	3,700	-0.03%
2021/05/05	2	176.75	4	180.00	176.00	-2	3,783	-0.05%
2021/05/04	2	182.00	2	179.50	183.00	0	3,905	0.00%
2021/05/03	26	189.54	8	187.44	186.00	18	4,011	0.45%
2021/04/29	1	193.50	1	195.00	193.00	0	4,091	0.00%
2021/04/28	3	196.17	0	0.00	196.00	3	4,274	0.07%
2021/04/27	5	195.60	1	196.50	195.50	4	4,529	0.09%
2021/04/26	1	196.50	1	195.50	195.50	0	4,768	0.00%
2021/04/23	1	198.00	1	196.00	197.50	0	5,072	0.00%
2021/04/22	1	194.99	1	198.00	193.00	0	5,407	0.00%
2021/04/21	4	197.25	2	197.00	197.00	2	5,786	0.03%
2021/04/20	1	197.50	0	0.00	200.00	1	6,001	0.02%
2021/04/19	2	197.01	1	198.50	199.00	1	6,171	0.02%
2021/04/16	1	196.00	1	197.50	197.00	0	6,257	0.00%
2021/04/15	3	197.17	2	197.50	198.00	1	6,264	0.02%
2021/04/14	26	198.62	8	195.31	196.00	18	6,278	0.29%
2021/04/13	1	204.50	1	201.00	201.00	0	6,320	0.00%
2021/04/12	6	213.99	9.3	207.84	205.00	-3.3	6,384	-0.05%
2021/04/09	3	215.83	6	214.83	214.50	-3	6,409	-0.05%
2021/04/08	11	215.50	4.1	213.28	217.50	6.9	6,403	0.11%
2021/04/07	0	0.00	1.1	204.02	206.00	-1.1	6,317	-0.02%
2021/04/06	1	205.00	1	206.00	204.00	0	6,357	0.00%
2021/04/01	2	203.49	0	0.00	202.50	2	6,401	0.03%
2021/03/31	4	205.25	6	204.50	204.50	-2	6,404	-0.03%
2021/03/30	4.1	205.59	6	205.00	205.00	-1.9	6,436	-0.03%
2021/03/29	2	198.50	6	199.83	198.00	-4	6,391	-0.06%
2021/03/26	1.1	197.36	2	197.75	200.00	-0.9	6,417	-0.01%
2021/03/25	2.1	195.29	0	0.00	195.00	2.1	6,445	0.03%
2021/03/24	1	199.00	17	199.12	198.00	-16	6,484	-0.25%
2021/03/23	1	200.50	1	199.50	199.00	0	6,493	0.00%
2021/03/22	1	197.50	1	197.00	197.50	0	6,494	0.00%
2021/03/19	5	202.40	6	200.00	201.00	-1	6,481	-0.02%
2021/03/17	1	203.50	0	0.00	203.00	1	6,561	0.02%
2021/03/16	1	205.00	0	0.00	203.00	1	6,628	0.02%
2021/03/15	1	207.00	6	208.50	206.50	-5	6,673	-0.07%
2021/03/12	4	206.00	2.1	206.53	208.00	1.9	6,731	0.03%
2021/03/11	0	202.00	2	201.00	202.00	-2	6,783	-0.03%
2021/03/10	4	196.25	3	195.17	195.00	1	6,958	0.01%
2021/03/09	0	193.33	2	192.25	194.00	-2	7,118	-0.03%
2021/03/08	8	199.63	2	200.00	198.00	6	7,151	0.08%
2021/03/05	3	202.50	3	198.17	201.00	0	7,253	0.00%
2021/03/04	2.2	203.05	0	0.00	202.00	2.2	7,246	0.03%
2021/03/03	1	207.02	1	208.50	208.50	0	7,308	0.00%
2021/03/02	0	0.00	13	212.81	210.50	-13	7,379	-0.18%
2021/02/26	6	215.75	10	215.75	214.50	-4	7,419	-0.05%
2021/02/25	2	222.50	2	219.50	220.50	0	7,377	0.00%
2021/02/24	14	229.71	3	227.67	220.50	11	7,453	0.15%
2021/02/23	4	230.63	0	0.00	226.50	4	7,382	0.05%
2021/02/22	7	226.07	18	229.14	232.00	-11	7,325	-0.15%
2021/02/19	15	225.83	3	225.67	224.00	12	7,237	0.17%
2021/02/18	35	224.00	32	224.25	227.50	3	7,186	0.04%
2021/02/17	14	219.96	12.1	221.37	220.50	1.9	7,056	0.03%
2021/02/05	0	208.50	1	206.00	209.50	-1	6,979	-0.01%
2021/02/04	2	205.25	0	0.00	203.50	2	6,952	0.03%
2021/02/03	0.1	204.50	0	0.00	205.00	0.1	6,915	0.00%
2021/02/02	31.1	208.61	21.3	207.29	207.50	9.8	6,886	0.14%
2021/02/01	7	206.50	6	206.00	205.50	1	6,835	0.01%
2021/01/29	3	217.50	2	214.25	209.50	1	6,779	0.01%
2021/01/28	8	214.50	111.1	210.37	216.50	-103.1	6,689	-1.54%	大賣/鉅額交易
2021/01/27	29	222.02	29	221.59	220.00	0	6,622	0.00%
2021/01/26	6.1	223.25	20	218.75	218.50	-13.9	6,523	-0.21%
2021/01/25	20	231.15	20	230.48	228.00	0	6,393	0.00%
2021/01/22	32	227.47	31	227.71	228.00	1	6,256	0.02%
2021/01/21	22	225.55	20	223.65	222.50	2	6,136	0.03%
2021/01/20	42	226.95	51	226.94	218.00	-9	5,959	-0.15%
2021/01/19	37	238.61	31.1	239.24	238.00	6	5,716	0.10%
2021/01/18	42	225.83	50	225.44	238.00	-8	5,489	-0.15%
2021/01/15	77	226.27	45	225.21	220.00	32	5,175	0.62%
2021/01/14	12.1	216.63	46.8	219.56	224.00	-34.7	4,864	-0.71%
2021/01/13	20	203.98	92	205.45	204.00	-72	4,479	-1.61%
2021/01/12	12	197.92	31	195.10	192.50	-19	4,302	-0.44%
2021/01/11	30	194.10	23	194.43	195.50	7	4,147	0.17%
2021/01/08	9	189.56	7	189.21	189.50	2	4,065	0.05%
2021/01/07	3	188.83	0	0.00	189.50	3	4,050	0.07%
2021/01/06	3	189.67	3	192.83	188.00	0	4,039	0.00%
2021/01/05	17	190.03	14	190.71	193.00	3	3,971	0.08%
2021/01/04	12	185.88	12	184.17	188.00	0	3,880	0.00%
2020/12/31	20	182.33	86	180.54	177.00	-66	3,809	-1.73%
2020/12/30	103	181.01	0	0.00	181.00	103	3,762	2.74%	大買/鉅額交易
2020/12/29	12	182.67	181	182.97	181.50	-169	3,724	-4.54%	大賣/鉅額交易
2020/12/28	6	186.00	11	184.50	185.00	-5	3,679	-0.14%
2020/12/25	0	0.00	3	182.50	181.50	-3	3,634	-0.08%
2020/12/24	16	184.94	10	186.50	184.00	6	3,651	0.16%
2020/12/23	0	0.00	0.3	182.00	182.00	-0.3	3,645	-0.01%
2020/12/22	10	183.50	15	184.27	180.00	-5	3,646	-0.14%
2020/12/21	40	183.38	0	0.00	183.50	40	3,613	1.11%
2020/12/18	61	187.83	10	186.00	186.00	51	3,581	1.42%
2020/12/17	44	191.45	5.3	193.49	191.50	38.7	3,540	1.09%
2020/12/16	11	191.05	0	0.00	191.00	11	3,555	0.31%
2020/12/15	42	191.74	1	190.50	191.00	41	3,546	1.16%
2020/12/14	10	193.00	0	196.50	194.00	10	3,528	0.28%
2020/12/11	26	194.10	58	194.20	195.50	-32	3,518	-0.91%
2020/12/10	13	204.88	11	207.73	202.00	2	3,456	0.06%
2020/12/09	40	204.63	11.3	204.31	205.50	28.7	3,385	0.85%
2020/12/08	84	203.20	2	202.25	201.50	82	3,321	2.47%
2020/12/07	7.2	203.65	19	200.89	198.50	-11.8	3,279	-0.36%
2020/12/04	50	210.60	53	210.33	207.50	-3	3,214	-0.09%
2020/12/03	57.3	203.23	173.3	202.16	205.00	-116	3,026	-3.83%	大賣/鉅額交易
2020/12/02	49.2	192.65	0.8	191.00	190.50	48.5	2,897	1.67%
2020/12/01	53.5	195.64	22.3	197.66	196.50	31.2	2,833	1.10%
2020/11/30	0	0.00	1.3	198.50	198.50	-1.3	2,714	-0.05%
2020/11/18	31	141.89	37	140.15	139.00	-6	2,712	-0.22%
2020/11/17	6	143.17	13	141.81	141.00	-7	2,638	-0.27%
2020/11/16	0	139.00	4	138.75	139.50	-4	2,666	-0.15%
2020/11/13	1	135.00	6	134.83	135.50	-5	2,705	-0.18%
2020/11/12	7	139.50	13	137.62	137.00	-6	2,719	-0.22%
2020/11/11	0	0.00	10	135.00	136.00	-10	2,642	-0.38%
2020/11/10	2	134.50	1	136.00	134.00	1	2,632	0.04%
2020/11/09	1	134.50	7	134.64	135.50	-6	2,663	-0.23%
2020/11/06	11	133.00	0	133.00	133.00	11	2,687	0.41%
2020/11/05	4	131.00	1	133.00	132.00	3	2,681	0.11%
2020/11/04	0	0.00	5	132.00	134.00	-5	2,716	-0.18%
2020/11/03	2	130.00	12	129.92	129.50	-10	2,724	-0.37%
2020/11/02	0	0.00	4	126.75	126.00	-4	2,788	-0.14%
2020/10/30	4	127.00	1	126.50	126.00	3	2,809	0.11%
2020/10/29	3	127.00	16	127.06	129.00	-13	2,817	-0.46%
2020/10/28	15	131.50	2	135.00	131.00	13	2,813	0.46%
2020/10/27	12	131.00	0	0.00	130.50	12	2,808	0.43%
2020/10/23	0	0.00	13	133.12	133.00	-13	2,869	-0.45%
2020/10/22	0	0.00	2	134.00	132.50	-2	2,968	-0.07%
2020/10/14	4	139.00	1.2	138.58	136.50	2.8	3,482	0.08%
2020/10/13	3.2	137.84	0	0.00	138.50	3.2	3,596	0.09%
2020/10/12	20	139.50	10	137.00	136.50	10	3,832	0.26%
2020/10/07	1	137.00	11	135.14	136.50	-10	3,991	-0.25%
2020/10/06	0	0.00	20	135.00	135.00	-20	4,036	-0.50%
2020/09/30	1	131.50	0	0.00	133.00	1	4,230	0.02%
2020/09/28	0	0.00	0	126.50	126.50	0	4,380	0.00%
2020/09/25	0	0.00	6	127.00	124.00	-6	4,584	-0.13%
2020/09/22	0	0.00	0	130.50	129.50	0	4,750	0.00%
2020/09/18	1	135.00	1	135.00	135.00	0	4,864	0.00%
2020/09/17	3	133.33	22	132.41	134.50	-19	4,988	-0.38%
2020/09/16	18	131.00	0	0.00	132.00	18	5,056	0.36%
2020/09/15	0	0.00	1	131.00	131.00	-1	5,111	-0.02%
2020/09/14	2	130.75	0	0.00	132.50	2	5,169	0.04%
2020/09/10	1	134.50	0	0.00	130.50	1	5,415	0.02%
2020/09/09	0	0.00	20	130.00	132.00	-20	5,445	-0.37%
2020/09/08	20	130.00	0	0.00	130.00	20	5,500	0.36%
2020/09/07	0	0.00	1	131.00	130.00	-1	5,649	-0.02%
2020/09/03	1	130.50	3	131.17	130.00	-2	5,913	-0.03%
2020/09/01	3	130.50	0	0.00	131.50	3	6,296	0.05%
2020/08/28	0	0.00	1	129.00	129.00	-1	6,352	-0.02%
2020/08/27	1	132.50	0	0.00	132.50	1	6,421	0.02%
2020/08/26	1.5	134.67	1	132.50	135.00	0.5	6,387	0.01%
2020/08/21	0	0.00	7	129.00	129.00	-7	6,426	-0.11%
2020/08/20	3	129.00	7	129.71	126.00	-4	6,470	-0.06%
2020/08/19	11	144.36	2	145.00	137.00	9	6,385	0.14%
2020/08/17	2	143.75	11	142.45	142.50	-9	6,470	-0.14%
2020/08/14	1	141.00	7	139.00	140.50	-6	6,688	-0.09%
2020/08/13	4	138.75	5	138.50	137.50	-1	6,751	-0.01%
2020/08/12	0	0.00	7	139.93	139.00	-7	6,780	-0.10%
2020/08/11	8	144.88	0	0.00	142.00	8	6,857	0.12%
2020/08/10	35	144.67	32	142.38	142.00	3	7,018	0.04%
2020/08/07	0	0.00	4	143.25	144.00	-4	7,056	-0.06%
2020/08/06	1	143.50	8	139.69	140.00	-7	7,094	-0.10%
2020/08/05	0	0.00	1	143.00	142.00	-1	7,154	-0.01%
2020/08/04	3	142.00	0	0.00	142.00	3	7,253	0.04%
2020/08/03	5	141.50	2	141.50	142.50	3	7,519	0.04%
2020/07/31	4	141.00	0	0.00	140.50	4	7,586	0.05%
2020/07/30	1	142.00	0	141.00	141.00	1	7,608	0.01%
2020/07/29	1	140.50	2	139.75	140.00	-1	7,670	-0.01%
2020/07/28	8	143.69	9	143.17	139.00	-1	7,671	-0.01%
2020/07/27	5	144.20	7	146.14	145.50	-2	7,674	-0.03%
2020/07/24	24	149.88	8	149.25	146.00	16	7,644	0.21%
2020/07/23	8	151.56	2	152.50	154.50	6	7,557	0.08%
2020/07/22	5	151.70	9	151.72	152.50	-4	7,512	-0.05%
2020/07/21	17	149.00	10	147.95	147.50	7	7,416	0.09%
2020/07/20	3	144.50	1	145.00	144.50	2	7,405	0.03%
2020/07/17	3	148.00	7	150.21	146.00	-4	7,463	-0.05%
2020/07/16	10	149.15	4	149.63	149.00	6	7,417	0.08%
2020/07/15	9	146.11	12	147.71	144.50	-3	7,196	-0.04%
2020/07/14	5	146.60	5	146.40	144.00	0	7,200	0.00%
2020/07/13	3	145.83	12.2	145.36	147.00	-9.2	7,201	-0.13%
2020/07/10	9	144.39	7	143.07	142.50	2	7,193	0.03%
2020/07/09	4	147.26	10	146.65	147.50	-6	7,151	-0.08%
2020/07/08	3	146.83	8	146.38	146.50	-5	7,032	-0.07%
2020/07/07	20	145.98	15	145.70	144.00	5	6,977	0.07%
2020/07/06	18	148.58	15.5	150.03	150.50	2.5	6,886	0.04%
2020/07/03	3.5	140.86	9	142.06	144.00	-5.5	6,708	-0.08%
2020/07/02	9	139.44	1	140.00	140.00	8	6,690	0.12%
2020/07/01	6	138.25	0	0.00	137.00	6	6,676	0.09%
2020/06/30	18	139.97	18	141.11	140.00	0	6,685	0.00%
2020/06/29	11.8	140.46	4	140.13	140.50	7.8	6,669	0.12%
2020/06/24	10	138.75	1	140.50	138.50	9	6,617	0.14%
2020/06/23	17	143.03	3	142.00	142.00	14	6,567	0.21%
2020/06/22	7	147.86	2	148.25	147.00	5	6,503	0.08%
2020/06/19	12	152.58	2	151.75	151.50	10	6,485	0.15%
2020/06/18	16	154.06	14	155.75	153.50	2	6,453	0.03%
2020/06/17	0	0.00	4	149.50	151.50	-4	6,288	-0.06%
2020/06/16	0	0.00	1	146.00	147.50	-1	6,253	-0.02%
2020/06/15	7	144.50	4	143.88	141.50	3	6,256	0.05%
2020/06/12	9	145.78	11	146.45	145.00	-2	6,235	-0.03%
2020/06/11	6	149.58	6	146.92	144.00	0	6,147	0.00%
2020/06/10	2	146.50	2	147.75	150.00	0	6,046	0.00%
2020/06/09	3	148.33	11	147.27	145.00	-8	5,965	-0.13%
2020/06/08	0	0.00	14	143.89	144.00	-14	5,785	-0.24%
2020/06/05	5	140.70	4	140.00	140.50	1	5,718	0.02%
2020/06/04	43	140.17	32	139.08	139.00	11	5,730	0.19%
2020/06/03	96	139.61	4	140.00	140.50	92	5,767	1.60%
2020/06/01	1	135.50	4	136.50	135.50	-3	5,713	-0.05%
2020/05/29	7	133.43	2	134.75	132.50	5	5,755	0.09%
2020/05/28	10	139.00	3	137.50	136.50	7	5,786	0.12%
2020/05/26	3	139.83	15	141.30	138.00	-12	5,802	-0.21%
2020/05/25	10	144.00	5	141.70	141.50	5	5,776	0.09%
2020/05/22	25	140.58	26	141.71	143.00	-1	5,698	-0.02%
2020/05/21	9	139.94	8	140.94	142.50	1	5,604	0.02%
2020/05/20	2	135.75	2	135.75	134.00	0	5,377	0.00%
2020/05/19	11	133.05	7	133.86	132.00	4	5,343	0.07%
2020/05/18	12	131.71	8	131.19	130.50	4	5,306	0.08%
2020/05/15	16	136.53	10	136.55	136.00	6	5,242	0.11%
2020/05/14	4	133.13	5	134.40	131.00	-1	5,277	-0.02%
2020/05/13	4	131.75	6	131.92	136.50	-2	5,210	-0.04%
2020/05/12	8	131.81	6	134.75	129.00	2	5,131	0.04%
2020/05/11	5	134.00	4	134.75	134.50	1	5,065	0.02%
2020/05/08	8	132.25	13	134.04	135.00	-5	4,977	-0.10%
2020/05/07	0	0.00	1	122.00	124.00	-1	4,688	-0.02%
2020/05/05	2	121.25	1	121.50	121.00	1	4,591	0.02%
2020/05/04	3	117.83	2	120.50	119.50	1	4,530	0.02%
2020/04/30	3	118.83	6	119.17	122.50	-3	4,515	-0.07%
2020/04/29	3	115.50	0	0.00	116.00	3	4,438	0.07%
2020/04/28	7	115.64	16	116.66	117.50	-9	4,449	-0.20%
2020/04/27	4	114.00	5	114.70	115.50	-1	4,441	-0.02%
2020/04/24	8	110.31	4	109.75	112.50	4	4,402	0.09%
2020/04/22	2	103.75	2	105.00	106.50	0	4,328	0.00%
2020/04/21	3	109.67	0	0.00	107.50	3	4,361	0.07%
2020/04/20	1	117.50	0	0.00	114.50	1	4,332	0.02%
2020/04/17	13	117.19	12	117.08	117.50	1	4,323	0.02%
2020/04/16	3	113.67	3	113.17	113.50	0	4,223	0.00%
2020/04/15	1	120.00	0	0.00	117.50	1	4,215	0.02%
2020/04/14	5	118.80	3	119.17	119.50	2	4,254	0.05%
2020/04/13	1	119.50	1	117.50	118.50	0	4,251	0.00%
2020/04/10	1	120.50	0	0.00	119.00	1	4,281	0.02%
2020/04/09	1	123.00	8	120.13	119.00	-7	4,352	-0.16%
2020/04/07	4	119.63	2	120.75	119.50	2	4,496	0.04%
2020/04/01	7	107.57	6	109.67	113.00	1	4,628	0.02%
2020/03/31	34	111.06	34	111.99	108.50	0	4,601	0.00%
2020/03/30	5	107.60	4	108.00	109.00	1	4,586	0.02%
2020/03/27	23	112.17	24	113.13	111.00	-1	4,607	-0.02%
2020/03/26	1	107.00	2	106.50	108.50	-1	4,526	-0.02%
2020/03/25	6	105.33	10	105.55	105.50	-4	4,501	-0.09%
2020/03/24	28	99.71	27	98.74	99.80	1	4,467	0.02%
2020/03/23	3	92.10	2	92.85	91.50	1	4,474	0.02%
2020/03/20	11	94.62	7	96.23	96.20	4	4,487	0.09%
2020/03/19	0	0.00	1	89.60	89.10	-1	4,494	-0.02%
2020/03/18	2	103.00	2	103.75	99.00	0	4,627	0.00%
2020/03/17	11	101.77	11	102.73	101.00	0	4,614	0.00%
2020/03/16	0	0.00	60	110.88	107.50	-60	4,573	-1.31%
2020/03/13	3	110.83	14	110.00	116.00	-11	4,653	-0.24%
2020/03/12	2	126.00	20	119.60	121.00	-18	4,627	-0.39%
2020/03/11	13	136.15	16	133.03	131.00	-3	4,587	-0.07%
2020/03/10	60	132.23	1	130.00	134.00	59	4,539	1.30%
2020/03/09	4	133.13	11	138.18	133.00	-7	4,470	-0.16%
2020/03/06	0	0.00	10	149.00	147.00	-10	4,389	-0.23%
2020/03/05	4	151.63	2	151.00	152.00	2	4,342	0.05%
2020/03/04	17	153.94	3	151.00	150.50	14	4,310	0.32%
2020/03/03	26	158.81	18	160.08	155.50	8	4,222	0.19%
2020/03/02	9	152.94	1	150.50	154.00	8	4,145	0.19%
2020/02/27	2	157.75	9	157.56	151.50	-7	4,142	-0.17%
2020/02/25	3	152.00	3	153.00	154.50	0	3,976	0.00%
2020/02/24	9	155.17	0	0.00	155.50	9	3,950	0.23%
2020/02/21	1	157.50	1	158.50	158.50	0	3,936	0.00%
2020/02/20	0	0.00	3	160.83	157.00	-3	3,935	-0.08%
2020/02/19	10	156.35	12	157.83	157.50	-2	3,931	-0.05%
2020/02/18	16	157.19	3	159.67	157.00	13	3,921	0.33%
2020/02/17	77	161.14	36	160.50	163.00	41	3,885	1.06%
2020/02/14	22	151.73	4	151.13	153.00	18	3,708	0.49%
2020/02/13	4	149.13	7	150.93	147.50	-3	3,669	-0.08%
2020/02/12	60	152.13	8	150.56	150.50	52	3,646	1.43%
2020/02/11	11	147.00	12	149.96	151.00	-1	3,595	-0.03%
2020/02/10	0	0.00	10	145.70	145.00	-10	3,588	-0.28%
2020/02/07	2	149.00	0	0.00	148.00	2	3,579	0.06%
2020/02/05	0	0.00	1	151.00	149.50	-1	3,572	-0.03%
2020/02/04	1	148.00	0	0.00	152.00	1	3,574	0.03%
2020/02/03	1	149.00	3	145.17	149.00	-2	3,560	-0.06%
2020/01/31	12	152.29	4	152.50	151.50	8	3,551	0.23%
2020/01/30	9	154.67	13	156.58	153.00	-4	3,522	-0.11%
2020/01/20	2	163.00	0	0.00	166.50	2	3,497	0.06%
2020/01/17	2	163.50	1	162.00	163.00	1	3,515	0.03%
2020/01/16	11	162.14	13	164.35	165.00	-2	3,493	-0.06%
2020/01/15	22	158.89	24	162.31	160.00	-2	3,446	-0.06%
2020/01/14	3	155.50	14	154.29	156.00	-11	3,316	-0.33%
2020/01/13	16	150.72	12	152.00	150.00	4	3,281	0.12%
2020/01/10	1	153.00	1	149.50	150.00	0	3,275	0.00%
2020/01/09	5	151.40	5	150.70	149.50	0	3,311	0.00%
2020/01/08	17	147.76	21	146.48	149.00	-4	3,236	-0.12%
2020/01/07	4	148.13	1	144.50	144.50	3	3,186	0.09%
2020/01/06	1	151.00	0	0.00	150.50	1	3,184	0.03%
2020/01/03	17	157.24	18	155.58	154.50	-1	3,219	-0.03%
2020/01/02	23	154.57	24	155.02	155.00	-1	3,263	-0.03%
2019/12/31	27	158.17	29	159.69	156.50	-2	3,192	-0.06%
2019/12/30	10	164.50	4	162.63	163.50	6	3,180	0.19%
2019/12/26	8	151.63	20	152.15	151.00	-12	3,058	-0.39%
2019/12/25	2	149.00	12	147.50	149.50	-10	3,051	-0.33%
2019/12/24	1	146.00	12	145.50	146.00	-11	3,043	-0.36%
2019/12/23	39	145.62	11	144.18	143.00	28	3,084	0.91%
2019/12/20	2	141.75	4	141.88	141.50	-2	3,047	-0.07%
2019/12/19	3	141.33	5	140.60	140.50	-2	3,042	-0.07%
2019/12/18	13	138.54	11	139.55	138.50	2	3,017	0.07%
2019/12/17	1	144.00	12	143.04	140.00	-11	2,982	-0.37%
2019/12/16	10	142.00	1	141.50	142.00	9	2,960	0.30%
2019/12/13	11	142.18	12	142.67	142.50	-1	2,936	-0.03%
2019/12/12	12	144.88	21	145.43	142.00	-9	2,882	-0.31%
2019/12/11	5	141.10	4	140.88	141.00	1	2,689	0.04%
2019/12/10	12	138.96	2	137.50	137.50	10	2,656	0.38%
2019/12/09	8	141.50	9	141.50	140.50	-1	2,632	-0.04%
2019/12/06	14	136.82	2	137.50	137.00	12	2,506	0.48%
2019/12/05	4	136.50	2	137.00	137.00	2	2,466	0.08%
2019/12/04	0	0.00	6	132.50	132.00	-6	2,403	-0.25%
2019/12/03	0	0.00	7	129.86	132.00	-7	2,392	-0.29%
2019/11/29	3	127.83	1	129.50	127.00	2	2,376	0.08%
2019/11/25	2	131.00	5	129.50	131.00	-3	2,493	-0.12%
2019/11/22	0	0.00	5	129.00	127.00	-5	2,490	-0.20%
2019/11/19	0	0.00	12	131.50	130.50	-12	2,743	-0.44%
2019/11/18	3	130.50	0	0.00	130.00	3	2,776	0.11%
2019/11/15	1	129.00	29	131.24	131.50	-28	2,830	-0.99%
2019/11/14	0	0.00	1	130.00	128.50	-1	2,807	-0.04%
2019/11/13	3	127.17	2	130.00	131.00	1	2,866	0.03%
2019/11/12	1	127.50	1	123.50	127.50	0	2,846	0.00%
2019/10/31	1	136.50	1	137.50	135.50	0	2,841	0.00%
2019/10/30	1	136.00	1	137.00	137.00	0	2,847	0.00%
2019/10/28	3	135.50	0	0.00	136.50	3	2,870	0.10%
2019/10/24	1	135.50	1	136.50	137.50	0	2,867	0.00%
2019/10/17	2	132.50	2	132.50	134.50	0	2,953	0.00%
2019/10/16	4	132.88	3	132.17	131.50	1	2,996	0.03%
2019/10/15	2	137.00	1	138.50	138.00	1	2,943	0.03%
2019/10/14	1	138.00	2	139.00	137.00	-1	2,975	-0.03%
2019/10/09	7	135.21	1	137.50	134.00	6	2,953	0.20%
2019/10/08	3	142.50	3	138.00	137.50	0	2,900	0.00%
2019/10/07	16	140.72	22	141.02	140.50	-6	2,821	-0.21%
2019/10/04	3	132.33	3	133.00	133.00	0	2,692	0.00%
2019/10/03	7	132.29	5	133.20	133.00	2	2,649	0.08%
2019/09/27	2	126.00	4	125.75	126.00	-2	2,445	-0.08%
2019/09/26	4	122.75	7	125.29	125.50	-3	2,393	-0.13%
2019/09/18	1	116.00	2	116.50	116.50	-1	2,255	-0.04%
2019/09/16	2	117.50	0	0.00	117.50	2	2,235	0.09%
2019/09/12	0	0.00	1	119.00	119.50	-1	2,221	-0.05%
2019/09/11	3	118.00	2	118.00	118.00	1	2,219	0.05%
2019/09/10	0	0.00	1	119.00	120.00	-1	2,196	-0.05%
2019/09/06	0	0.00	1	122.50	123.50	-1	2,157	-0.05%
2019/09/05	1	121.00	0	0.00	122.00	1	2,144	0.05%
2019/09/04	0	0.00	1	122.00	122.00	-1	2,140	-0.05%
2019/09/03	5	122.00	6	123.00	121.00	-1	2,143	-0.05%
2019/09/02	16	120.13	15	120.83	120.00	1	2,117	0.05%
2019/08/30	8	120.25	15	119.70	119.50	-7	2,081	-0.34%
2019/08/29	5	116.50	0	0.00	116.00	5	1,994	0.25%
2019/08/28	2	116.50	17	116.71	117.50	-15	1,986	-0.76%
2019/08/27	19	117.32	6	118.08	115.00	13	1,958	0.66%
2019/08/26	2	118.00	20	119.00	116.00	-18	1,930	-0.93%
2019/08/23	36	126.43	51	125.50	124.00	-15	1,833	-0.82%
2019/08/22	34	132.15	2	131.75	132.00	32	1,700	1.88%
2019/08/21	30	130.83	29	131.45	132.00	1	1,672	0.06%
2019/08/20	21	131.10	8	128.75	131.50	13	1,625	0.80%
2019/08/19	8	127.69	0	0.00	127.50	8	1,543	0.52%
2019/08/16	12	126.75	18	126.39	127.50	-6	1,546	-0.39%
2019/08/15	3	118.00	30	118.33	120.00	-27	1,453	-1.86%
2019/08/14	41	121.82	22	123.30	119.50	19	1,439	1.32%
2019/08/13	0	0.00	10	121.50	121.00	-10	1,395	-0.72%
2019/08/12	10	120.75	0	0.00	118.50	10	1,399	0.71%
2019/08/08	0	0.00	15	121.00	121.00	-15	1,470	-1.02%
2019/08/07	25	120.84	5	124.00	119.00	20	1,466	1.36%
2019/08/06	13	121.08	34	119.60	122.50	-21	1,458	-1.44%
2019/08/05	5	123.50	5	126.00	124.00	0	1,437	0.00%
2019/08/02	29	126.78	9	126.61	125.00	20	1,432	1.40%
2019/08/01	10	130.00	0	0.00	130.00	10	1,436	0.70%
2019/07/31	6	125.58	1	129.00	129.00	5	1,419	0.35%
2019/07/30	16	127.72	2	128.75	125.00	14	1,388	1.01%
2019/07/29	3	127.00	16	127.88	127.50	-13	1,383	-0.94%
2019/07/26	24	126.65	0	0.00	126.50	24	1,381	1.74%
2019/07/25	1	129.00	0	0.00	127.50	1	1,399	0.07%
2019/07/24	2	133.00	2	134.00	134.00	0	1,415	0.00%
2019/07/23	7	132.50	8	132.00	131.50	-1	1,423	-0.07%
2019/07/22	0	0.00	1	129.50	130.00	-1	1,404	-0.07%
2019/07/19	0	0.00	3	126.83	128.00	-3	1,437	-0.21%
2019/07/18	3	125.17	3	124.33	125.00	0	1,521	0.00%
2019/07/17	0	0.00	2	120.25	122.00	-2	1,451	-0.14%
2019/07/16	2	121.00	4	121.50	121.00	-2	1,440	-0.14%
2019/07/15	1	117.00	1	118.00	118.50	0	1,379	0.00%
2019/07/12	0	0.00	2	113.50	113.50	-2	1,340	-0.15%
2019/07/10	1	110.50	1	112.50	112.00	0	1,355	0.00%
2019/07/08	0	0.00	1	113.50	112.00	-1	1,334	-0.07%
2019/07/05	1	112.00	2	113.00	113.50	-1	1,327	-0.08%
2019/07/03	1	112.50	0	0.00	111.00	1	1,328	0.08%
2019/07/02	0	0.00	1	112.00	111.50	-1	1,323	-0.08%
2019/07/01	1	111.00	0	0.00	110.50	1	1,320	0.08%
2019/06/27	0	0.00	2	111.00	110.50	-2	1,338	-0.15%
2019/06/24	0	0.00	2	106.50	108.00	-2	1,319	-0.15%
2019/06/21	1	108.50	0	0.00	107.50	1	1,319	0.08%
2019/06/20	0	0.00	1	106.00	106.00	-1	1,318	-0.08%
2019/06/19	2	104.25	0	0.00	104.50	2	1,337	0.15%
2019/06/06	0	0.00	1	101.50	101.50	-1	1,570	-0.06%
2019/06/04	0	0.00	2	102.25	102.00	-2	1,591	-0.13%
2019/05/31	0	0.00	3	99.80	101.50	-3	1,598	-0.19%
2019/05/28	3	100.67	0	0.00	98.70	3	1,591	0.19%
2019/05/24	1	98.70	1	99.70	100.00	0	1,611	0.00%
2019/05/23	3	99.00	335	98.06	98.70	-332	1,639	-20.26%	大賣/鉅額交易
2019/05/22	2	103.00	0	0.00	102.00	2	1,605	0.12%
2019/05/16	3	111.50	5	112.80	105.50	-2	1,588	-0.13%
2019/05/15	3	106.83	0	0.00	106.50	3	1,518	0.20%
2019/05/14	1	101.00	2	102.25	107.00	-1	1,519	-0.07%
2019/05/13	1	103.50	0	0.00	103.50	1	1,512	0.07%
2019/05/10	0	0.00	2	107.00	105.50	-2	1,516	-0.13%
2019/05/09	5	106.90	0	0.00	106.00	5	1,527	0.33%
2019/05/08	0	0.00	1	109.50	110.00	-1	1,507	-0.07%
2019/05/07	6	109.00	5	108.00	108.50	1	1,533	0.07%
2019/05/06	14	109.04	5	108.50	109.50	9	1,565	0.57%
2019/05/02	1	113.50	0	0.00	113.50	1	1,543	0.06%
2019/04/30	0	0.00	2	112.00	115.00	-2	1,495	-0.13%
2019/04/29	4	112.63	2	115.00	110.00	2	1,449	0.14%
2019/04/26	4	112.38	1	113.00	111.50	3	1,400	0.21%
2019/04/25	7	112.86	5	112.10	113.50	2	1,392	0.14%
2019/04/24	14	107.93	13	108.23	109.50	1	1,334	0.07%
2019/04/22	0	0.00	1	106.00	105.50	-1	1,199	-0.08%
2019/04/17	1	105.00	0	0.00	105.00	1	1,206	0.08%
2019/04/01	0	0.00	3	102.00	102.00	-3	1,273	-0.24%
2019/03/27	0	0.00	1	103.50	103.50	-1	1,307	-0.08%
2019/03/25	0	0.00	1	104.00	103.50	-1	1,473	-0.07%
2019/03/20	0	0.00	1	103.50	103.50	-1	1,560	-0.06%
2019/03/19	44	104.44	1	104.00	103.50	43	1,573	2.73%
2019/03/18	3	104.17	44	103.25	105.00	-41	1,548	-2.65%
2019/03/13	1	109.50	0	0.00	109.50	1	1,483	0.07%
2019/03/12	1	109.00	1	107.00	108.00	0	1,473	0.00%
2019/03/11	0	0.00	7	107.50	108.00	-7	1,451	-0.48%
2019/03/08	0	0.00	4	105.50	106.00	-4	1,490	-0.27%
2019/03/05	0	0.00	1	107.00	106.00	-1	1,589	-0.06%
2019/02/27	0	0.00	2	105.00	106.00	-2	1,604	-0.12%
2019/02/25	6	106.67	0	0.00	105.00	6	1,637	0.37%
2019/02/22	2	107.25	8	109.00	109.00	-6	1,647	-0.36%
2019/02/21	4	105.00	0	0.00	105.00	4	1,652	0.24%
2019/02/15	4	105.00	3	106.50	104.50	1	1,801	0.06%
2019/02/13	0	0.00	80	107.49	107.50	-80	1,912	-4.18%
2019/02/11	7	108.57	0	0.00	107.50	7	1,959	0.36%
2019/01/30	10	111.00	0	0.00	110.50	10	1,988	0.50%
2019/01/28	1	113.50	0	0.00	112.50	1	1,990	0.05%
2019/01/21	0	0.00	1	104.00	103.50	-1	1,986	-0.05%
2019/01/17	5	108.60	0	0.00	103.50	5	2,034	0.25%
2019/01/16	5	106.90	2	107.50	108.00	3	2,038	0.15%
2019/01/14	1	103.00	0	0.00	103.00	1	2,040	0.05%
2019/01/10	1	103.50	0	0.00	103.00	1	2,145	0.05%
2019/01/08	68	108.89	1	108.00	108.00	67	2,186	3.06%
2019/01/04	1	101.50	0	0.00	101.50	1	2,173	0.05%
2019/01/03	3	107.00	1	106.50	106.50	2	2,167	0.09%
2018/12/28	0	0.00	4	106.50	107.50	-4	2,174	-0.18%
2018/12/27	1	107.50	7	109.43	106.00	-6	2,185	-0.27%
2018/12/26	10	106.00	0	0.00	107.00	10	2,183	0.46%
2018/12/25	0	0.00	10	104.00	104.50	-10	2,185	-0.46%
2018/12/21	10	105.50	0	0.00	105.00	10	2,302	0.43%
2018/12/19	0	0.00	1	109.50	107.50	-1	2,314	-0.04%
2018/12/18	15	105.00	2	105.50	105.50	13	2,262	0.57%
2018/12/17	20	100.77	32	100.62	101.50	-12	2,156	-0.56%
2018/12/14	1	109.00	1	108.00	108.00	0	2,056	0.00%
2018/12/12	1	111.00	1	111.50	110.00	0	2,037	0.00%
2018/12/06	0	0.00	1	104.00	104.00	-1	2,008	-0.05%
2018/12/05	1	106.50	0	0.00	107.50	1	2,000	0.05%
2018/12/04	3	112.17	3	114.17	109.50	0	2,003	0.00%
2018/12/03	2	118.75	3	119.50	116.00	-1	1,967	-0.05%
2018/11/30	6	112.42	33	113.15	113.50	-27	1,918	-1.41%
2018/11/29	72	111.16	1	109.50	109.00	71	1,886	3.76%
2018/11/28	17	111.97	5	111.70	111.00	12	1,864	0.64%
2018/11/27	10	106.50	5	106.00	108.00	5	1,812	0.28%
2018/11/26	1	105.50	1	106.50	106.50	0	1,797	0.00%
2018/11/22	5	108.00	0	0.00	105.00	5	1,783	0.28%
2018/11/20	1	108.50	0	0.00	107.50	1	1,734	0.06%
2018/11/19	0	0.00	2	109.00	109.00	-2	1,694	-0.12%
2018/11/16	0	0.00	6	106.08	106.00	-6	1,659	-0.36%
2018/11/15	7	104.86	1	106.50	106.00	6	1,629	0.37%
2018/11/14	1	102.50	3	104.83	105.00	-2	1,576	-0.13%
2018/11/13	0	0.00	2	100.50	103.00	-2	1,515	-0.13%
2018/11/12	2	99.00	1	98.10	98.10	1	1,461	0.07%
2018/11/09	2	102.75	3	100.53	102.50	-1	1,410	-0.07%
2018/11/08	4	99.95	2	99.10	98.10	2	1,421	0.14%
2018/11/07	1	98.60	6	98.57	99.60	-5	1,451	-0.34%
2018/11/06	2	94.65	2	94.10	94.10	0	1,462	0.00%
2018/11/05	1	94.00	3	95.43	95.50	-2	1,446	-0.14%
2018/11/02	3	94.00	2	95.10	94.00	1	1,434	0.07%
2018/11/01	4	93.40	5	93.86	93.20	-1	1,410	-0.07%
2018/10/31	1	92.00	0	0.00	92.00	1	1,380	0.07%
2018/10/30	0	0.00	1	86.00	85.70	-1	1,349	-0.07%
2018/10/29	11	85.00	1	86.30	86.30	10	1,344	0.74%
2018/10/25	4	88.35	12	87.26	87.00	-8	1,322	-0.60%
2018/10/24	3	92.10	3	91.53	92.10	0	1,292	0.00%
2018/10/23	0	0.00	1	91.20	91.20	-1	1,269	-0.08%
2018/10/22	3	94.40	1	94.30	94.50	2	1,256	0.16%
2018/10/19	2	93.30	3	95.70	94.30	-1	1,246	-0.08%
2018/10/18	2	92.45	3	95.47	95.00	-1	1,218	-0.08%
2018/10/17	2	87.30	11	87.49	89.80	-9	1,155	-0.78%
2018/10/16	9	82.86	0	0.00	81.90	9	1,109	0.81%
2018/10/15	4	83.80	8	84.21	83.30	-4	1,089	-0.37%
2018/10/12	6	83.92	0	0.00	83.90	6	1,074	0.56%
2018/10/11	2	80.20	4	80.68	81.20	-2	1,065	-0.19%
2018/10/09	1	90.10	0	0.00	88.80	1	1,043	0.10%
2018/10/05	1	90.40	0	0.00	91.00	1	1,041	0.10%
2018/10/03	1	93.00	0	0.00	92.90	1	1,008	0.10%
2018/10/02	1	96.50	1	97.00	97.00	0	992	0.00%
2018/10/01	3	96.97	3	98.30	96.90	0	979	0.00%
2018/09/28	1	94.50	2	96.75	96.50	-1	923	-0.11%
2018/09/27	2	90.75	4	91.35	91.00	-2	856	-0.23%
2018/09/26	0	0.00	1	86.90	86.60	-1	807	-0.12%
2018/09/21	0	0.00	5	83.70	83.30	-5	788	-0.63%
2018/09/20	5	83.14	1	83.20	82.00	4	785	0.51%
2018/09/19	1	85.30	0	0.00	84.30	1	793	0.13%
2018/09/17	1	85.10	1	84.20	84.20	0	795	0.00%
2018/09/07	1	82.50	0	0.00	82.00	1	770	0.13%
2018/09/06	0	0.00	2	86.10	84.50	-2	763	-0.26%
2018/09/05	0	0.00	7	86.10	85.90	-7	759	-0.92%
2018/09/04	0	0.00	4	86.10	85.30	-4	759	-0.53%
2018/09/03	0	0.00	5	84.60	84.60	-5	759	-0.66%
2018/08/31	2	83.75	7	84.23	84.50	-5	758	-0.66%
2018/08/30	28	85.14	2	86.20	84.30	26	765	3.40%
2018/08/22	0	0.00	1	82.90	82.70	-1	768	-0.13%
2018/08/17	1	81.80	0	0.00	81.60	1	779	0.13%
2018/08/15	1	81.00	2	81.30	80.50	-1	746	-0.13%
2018/08/14	57	81.94	55	82.87	82.80	2	718	0.28%
2018/08/13	43	89.85	37	90.08	89.90	6	658	0.91%
2018/08/02	1	100.00	1	100.50	100.00	0	659	0.00%
2018/07/23	1	103.50	1	104.00	105.00	0	652	0.00%
2018/07/06	2	103.50	0	0.00	103.50	2	890	0.22%
2018/07/05	2	105.00	0	0.00	103.50	2	907	0.22%
2018/07/02	0	0.00	1	106.00	106.00	-1	929	-0.11%
2018/06/26	1	107.50	0	0.00	107.50	1	969	0.10%
2018/06/25	1	110.00	0	0.00	110.00	1	1,002	0.10%
2018/06/21	1	107.00	1	107.00	107.50	0	1,005	0.00%
2018/06/20	1	105.00	0	0.00	105.50	1	1,018	0.10%
2018/06/15	1	108.00	0	0.00	108.00	1	1,044	0.10%
2018/06/06	0	0.00	2	114.00	114.00	-2	1,204	-0.17%
2018/06/05	1	113.50	0	0.00	112.50	1	1,200	0.08%
2018/05/30	1	116.50	0	0.00	115.00	1	1,177	0.08%
2018/05/22	0	0.00	1	113.00	113.00	-1	1,200	-0.08%
2018/05/14	0	0.00	1	111.00	112.50	-1	1,301	-0.08%
2018/05/11	0	0.00	4	110.50	111.00	-4	1,305	-0.31%
2018/05/03	2	105.00	1	104.50	104.00	1	1,424	0.07%
2018/04/27	1	102.50	0	0.00	103.00	1	1,449	0.07%
2018/04/26	1	100.50	0	0.00	100.50	1	1,470	0.07%
2018/04/25	0	0.00	2	104.25	104.50	-2	1,473	-0.14%
2018/04/24	0	0.00	2	102.75	106.50	-2	1,510	-0.13%
2018/04/23	3	106.83	1	109.02	106.50	2	1,485	0.13%
2018/04/20	3	118.67	0	0.00	118.00	3	1,434	0.21%
2018/04/19	0	0.00	7	124.57	124.00	-7	1,387	-0.50%
2018/04/18	0	0.00	1	121.50	122.00	-1	1,391	-0.07%
2018/04/17	5	123.70	0	0.00	122.50	5	1,407	0.36%
2018/04/16	0	0.00	2	123.00	122.50	-2	1,484	-0.13%
2018/04/12	0	0.00	10	118.60	119.00	-10	1,506	-0.66%
2018/04/11	2	119.50	0	0.00	119.00	2	1,523	0.13%
2018/04/10	1	123.50	0	0.00	121.50	1	1,521	0.07%
2018/04/02	2	120.00	0	0.00	120.00	2	1,539	0.13%
2018/03/31	3	122.83	0	0.00	123.50	3	1,533	0.20%
2018/03/30	2	125.00	0	0.00	124.50	2	1,537	0.13%
2018/03/28	7	126.57	5	125.50	125.50	2	1,530	0.13%
2018/03/23	1	119.50	0	0.00	121.50	1	1,527	0.07%
2018/03/22	1	120.50	30	123.50	120.50	-29	1,532	-1.89%
2018/03/21	0	0.00	50	123.80	123.00	-50	1,521	-3.29%
2018/03/20	16	122.50	26	123.00	123.00	-10	1,539	-0.65%
2018/03/19	90	124.67	7	123.14	122.50	83	1,551	5.35%
2018/03/16	5	116.81	1	118.00	118.00	4	1,514	0.27%
2018/03/15	11	119.45	11	120.00	120.50	0	1,534	0.00%
2018/03/14	11	121.45	4	119.00	118.50	7	1,562	0.45%
2018/03/13	0	0.00	1	116.00	120.00	-1	1,564	-0.06%
2018/03/08	0	0.00	1	113.50	113.50	-1	1,647	-0.06%
2018/03/07	1	110.00	0	0.00	110.00	1	1,673	0.06%
2018/03/06	1	112.50	0	0.00	112.00	1	1,747	0.06%
2018/03/05	0	0.00	1	111.00	110.00	-1	1,848	-0.05%
2018/02/26	0	0.00	1	113.00	113.00	-1	2,172	-0.05%
2018/02/22	2	111.50	0	0.00	111.50	2	2,318	0.09%
2018/02/07	0	0.00	1	114.00	110.50	-1	2,617	-0.04%
2018/02/06	1	104.00	5	104.00	104.50	-4	2,686	-0.15%
2018/02/02	0	0.00	4	119.13	117.00	-4	2,860	-0.14%
2018/02/01	3	120.50	0	0.00	120.00	3	2,890	0.10%
2018/01/30	2	124.00	2	125.00	122.00	0	2,858	0.00%
2018/01/26	10	123.75	9	122.83	125.00	1	2,928	0.03%
2018/01/24	0	0.00	1	125.00	127.00	-1	2,906	-0.03%
2018/01/22	3	130.67	0	0.00	128.50	3	2,894	0.10%
2018/01/19	1	128.00	0	0.00	127.00	1	2,885	0.03%
2018/01/18	0	0.00	5	131.70	130.00	-5	2,896	-0.17%
2018/01/15	1	124.50	1	123.00	123.00	0	2,841	0.00%
2018/01/12	1	123.00	1	124.50	125.00	0	2,831	0.00%
2018/01/10	5	121.70	5	122.50	125.50	0	2,786	0.00%
2018/01/09	2	135.25	1	131.50	131.50	1	2,706	0.04%
2018/01/05	2	132.25	1	133.50	133.00	1	2,678	0.04%
2018/01/04	2	135.25	0	0.00	135.50	2	2,676	0.07%
2018/01/03	2	135.75	4	135.25	140.00	-2	2,672	-0.07%
2018/01/02	4	132.25	0	0.00	132.50	4	2,663	0.15%