和泰車 (2207)-花旗環球券商分點個股進出

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

和泰車

(2207)

可現股當沖

股價
614
漲跌
▼1
漲幅
-0.16%
成交量
255張
產業
上市汽車類股
384人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和泰車 (2207)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/05/22	13	616.00	0	0.00	614.00	13	279	4.65%
2024/05/21	12	619.50	3.2	619.70	615.00	8.8	277	3.15%
2024/05/20	14	631.64	3	627.00	627.00	11	275	3.99%
2024/05/17	4	626.75	43	625.35	624.00	-39	275	-14.18%
2024/05/16	56	631.91	0	0.00	632.00	56	276	20.29%
2024/05/15	43	626.19	4	624.25	623.00	39	272	14.32%
2024/05/14	1	621.00	1	626.00	621.00	0	273	0.00%
2024/05/13	0	0.00	2	619.00	619.00	-2	272	-0.73%
2024/05/10	4	614.75	1	612.00	612.00	3	272	1.10%
2024/05/09	3	609.00	0	0.00	609.00	3	274	1.09%
2024/05/08	10	617.10	22	615.50	618.00	-12	273	-4.38%
2024/05/07	0	0.00	13	618.69	618.00	-13	274	-4.74%
2024/05/06	41	632.02	4	627.50	625.00	37	273	13.51%
2024/05/03	6	626.00	28	624.36	623.00	-22	270	-8.12%
2024/05/02	2	619.50	2.2	620.10	620.00	-0.2	270	-0.08%
2024/04/30	30	620.00	0	0.00	620.00	30	270	11.10%
2024/04/29	58	626.02	5	622.80	622.00	53	269	19.65%
2024/04/26	0.8	615.00	11	608.18	609.00	-10.2	266	-3.85%
2024/04/25	1	602.00	5	604.00	609.00	-4	270	-1.48%
2024/04/24	2	612.50	0	0.00	612.00	2	272	0.73%
2024/04/23	5	613.00	0	0.00	610.00	5	283	1.76%
2024/04/22	12	608.92	0	0.00	611.00	12	291	4.11%
2024/04/19	5	595.60	9	598.78	601.00	-4	289	-1.38%
2024/04/18	7	605.29	12	599.25	606.00	-5	277	-1.80%
2024/04/17	1	609.00	18	606.56	606.00	-17	271	-6.27%
2024/04/16	9	620.67	15	616.07	613.00	-6	265	-2.26%
2024/04/15	9	637.11	10	635.20	635.00	-1	257	-0.39%
2024/04/12	3	638.00	33	637.39	638.00	-30	255	-11.72%
2024/04/11	3	645.33	0	0.00	642.00	3	252	1.19%
2024/04/10	11	653.36	0	0.00	648.00	11	254	4.33%
2024/04/09	0	0.00	5	649.00	649.00	-5	259	-1.93%
2024/04/08	3	640.67	17.6	637.61	639.00	-14.6	259	-5.61%
2024/04/03	0	0.00	25	639.28	638.00	-25	260	-9.61%
2024/04/02	6	648.00	0	0.00	647.00	6	259	2.31%
2024/04/01	3	648.33	5	656.00	656.00	-2	260	-0.77%
2024/03/29	0	0.00	5	643.00	643.00	-5	257	-1.94%
2024/03/28	0	0.00	2	639.00	647.00	-2	257	-0.78%
2024/03/27	2	649.00	1	644.00	644.00	1	256	0.39%
2024/03/26	3	649.33	8	647.00	647.00	-5	257	-1.94%
2024/03/25	0	0.00	3	640.00	650.00	-3	258	-1.16%
2024/03/22	7	640.71	22	639.77	644.00	-15	259	-5.77%
2024/03/21	0	0.00	2	643.00	643.00	-2	258	-0.77%
2024/03/20	0	0.00	26	636.31	634.00	-26	264	-9.84%
2024/03/19	2	634.50	81	634.35	635.00	-79	262	-30.06%
2024/03/18	0	0.00	1	644.00	644.00	-1	261	-0.38%
2024/03/15	2	656.00	5.2	652.85	656.00	-3.2	261	-1.24%
2024/03/14	0	0.00	3	664.33	665.00	-3	250	-1.20%
2024/03/13	0	0.00	10	657.50	657.00	-10	247	-4.04%
2024/03/12	2	668.00	0	0.00	669.00	2	243	0.82%
2024/03/11	1	660.00	0	0.00	666.00	1	243	0.41%
2024/03/08	0	0.00	5	649.60	656.00	-5	241	-2.07%
2024/03/07	1	652.00	8	652.88	652.00	-7	240	-2.92%
2024/03/06	0	0.00	3	660.00	660.00	-3	239	-1.25%
2024/03/05	49	658.55	10	657.60	657.00	39	251	15.49%
2024/03/04	4	659.00	6	659.00	659.00	-2	256	-0.78%
2024/03/01	0	0.00	13	662.69	663.00	-13	259	-5.01%
2024/02/29	80	668.46	10.5	670.72	671.00	69.5	260	26.72%
2024/02/27	4	655.25	7	655.86	656.00	-3	252	-1.19%
2024/02/26	0	0.00	2	651.00	655.00	-2	249	-0.80%
2024/02/23	1	650.00	15	650.07	650.00	-14	249	-5.61%
2024/02/22	0	0.00	1	658.00	660.00	-1	259	-0.39%
2024/02/21	1	654.00	1	654.00	654.00	0	261	0.00%
2024/02/20	0	0.00	6	652.83	655.00	-6	264	-2.27%
2024/02/19	3	657.33	4	655.00	657.00	-1	268	-0.37%
2024/02/16	0	0.00	10	649.00	650.00	-10	277	-3.61%
2024/02/15	0	0.00	15.6	631.76	634.00	-15.6	277	-5.62%
2024/02/05	3	634.67	10	636.00	637.00	-7	273	-2.56%
2024/02/02	4	643.50	1	644.00	643.00	3	269	1.11%
2024/02/01	15	643.00	1	644.00	644.00	14	269	5.19%
2024/01/31	5	634.00	0	0.00	634.00	5	267	1.87%
2024/01/30	7	638.29	1	637.00	637.00	6	266	2.25%
2024/01/29	5	647.00	2	639.00	647.00	3	268	1.12%
2024/01/26	9	638.89	4	632.00	640.00	5	267	1.87%
2024/01/25	1	635.00	6	640.67	635.00	-5	268	-1.86%
2024/01/24	1	641.00	0	0.00	641.00	1	267	0.37%
2024/01/23	6	641.00	0	0.00	638.00	6	267	2.24%
2024/01/22	11	627.18	0	0.00	627.00	11	267	4.12%
2024/01/19	0	0.00	54	619.78	622.00	-54	264	-20.44%
2024/01/18	0	0.00	36	620.00	620.00	-36	262	-13.70%
2024/01/17	0	0.00	119	628.20	624.00	-119	257	-46.17%	大賣/鉅額交易
2024/01/16	0	0.00	95	649.68	643.00	-95	245	-38.62%
2024/01/15	3	672.00	5	672.20	672.00	-2	236	-0.85%
2024/01/09	2	685.50	0	0.00	683.00	2	246	0.81%
2024/01/08	3	688.67	17	684.94	684.00	-14	246	-5.67%
2024/01/05	10.4	675.94	0	0.00	675.00	10.4	247	4.19%
2024/01/04	11	677.91	0	0.00	678.00	11	251	4.37%
2024/01/03	1	691.00	0	0.00	685.00	1	256	0.39%
2024/01/02	0	0.00	4	702.00	702.00	-4	254	-1.57%
2023/12/29	3	709.00	0	0.00	709.00	3	254	1.18%
2023/12/28	32	708.25	3	706.33	711.00	29	260	11.15%
2023/12/27	15	703.53	0	0.00	704.00	15	259	5.78%
2023/12/26	10	701.00	0	0.00	701.00	10	258	3.87%
2023/12/25	0	0.00	2	698.00	698.00	-2	258	-0.77%
2023/12/22	0	0.00	1	687.00	687.00	-1	261	-0.38%
2023/12/21	5	684.60	3	679.00	685.00	2	262	0.76%
2023/12/20	2	694.00	1	691.00	691.00	1	260	0.38%
2023/12/19	26	700.19	3	699.33	700.00	23	259	8.86%
2023/12/18	1	706.00	3	710.00	706.00	-2	265	-0.75%
2023/12/15	42	711.60	16.6	712.56	713.00	25.4	265	9.59%
2023/12/14	14	706.86	0	0.00	706.00	14	258	5.42%
2023/12/13	1	689.00	2	689.00	689.00	-1	252	-0.40%
2023/12/12	3	711.00	3	704.00	704.00	0	256	0.00%
2023/12/11	0	0.00	1	703.00	705.00	-1	256	-0.39%
2023/12/08	2	701.00	1	701.00	701.00	1	259	0.39%
2023/12/07	0	0.00	7	694.57	694.00	-7	260	-2.68%
2023/12/05	0	0.00	41	692.54	692.00	-41	262	-15.60%
2023/12/04	3.3	701.07	12	700.33	702.00	-8.7	264	-3.29%
2023/12/01	0	0.00	29	696.76	695.00	-29	267	-10.85%
2023/11/30	3.4	709.41	87.1	709.09	710.00	-83.7	266	-31.37%
2023/11/29	0	0.00	40	700.73	696.00	-40	253	-15.80%
2023/11/28	13	705.15	5	705.00	705.00	8	248	3.22%
2023/11/27	7	686.00	0	0.00	683.00	7	257	2.72%
2023/11/24	19	696.42	0	0.00	694.00	19	256	7.42%
2023/11/22	0	0.00	5	708.40	709.00	-5	254	-1.97%
2023/11/21	16	706.69	0	0.00	709.00	16	254	6.29%
2023/11/20	11	682.82	14	686.00	686.00	-3	243	-1.23%
2023/11/17	10	687.30	25	683.40	683.00	-15	242	-6.19%
2023/11/16	44	686.59	1	683.00	688.00	43	238	18.04%
2023/11/15	57	674.12	8	681.00	681.00	49	233	21.01%
2023/11/14	58.9	648.66	1	649.00	649.00	57.9	224	25.75%
2023/11/13	7	638.86	2	641.00	641.00	5	229	2.18%
2023/11/10	2	636.50	2	636.00	636.00	0	229	0.00%
2023/11/09	12	645.08	2	645.00	645.00	10	233	4.28%
2023/11/08	12	644.58	2	646.00	646.00	10	236	4.23%
2023/11/07	11	643.36	6	642.99	643.00	5	239	2.08%
2023/11/06	35	647.00	0	0.00	646.00	35	240	14.55%
2023/11/03	4	629.25	0	0.00	630.00	4	236	1.69%
2023/11/02	22	622.14	0	0.00	617.00	22	238	9.23%
2023/11/01	2	601.00	24	601.67	601.00	-22	238	-9.23%
2023/10/31	15.9	603.59	27	603.74	603.00	-11.1	241	-4.58%
2023/10/30	7	605.86	4	612.00	604.00	3	247	1.21%
2023/10/27	1	607.00	5	607.00	607.00	-4	248	-1.62%
2023/10/26	2	602.00	47	603.45	602.00	-45	249	-18.05%
2023/10/25	8	611.00	0	0.00	611.00	8	246	3.25%
2023/10/24	2	613.00	6	613.00	613.00	-4	247	-1.62%
2023/10/23	7	617.00	13	613.23	617.00	-6	246	-2.44%
2023/10/20	4	619.25	84	613.27	618.00	-80	245	-32.59%
2023/10/19	2	630.50	17.6	629.68	628.00	-15.6	240	-6.48%
2023/10/18	11	636.45	2	643.50	635.00	9	241	3.73%
2023/10/17	37	645.19	6	643.33	643.00	31	240	12.87%
2023/10/16	4	645.00	9	643.56	645.00	-5	241	-2.07%
2023/10/13	0	0.00	30	649.37	649.00	-30	246	-12.18%
2023/10/12	43	652.93	0	0.00	652.00	43	245	17.54%
2023/10/11	40	650.58	31	650.26	654.00	9	244	3.68%
2023/10/06	0	0.00	70	627.71	628.00	-70	237	-29.44%
2023/10/05	2	638.00	17	634.76	635.00	-15	236	-6.35%
2023/10/04	0	0.00	26	625.08	621.00	-26	234	-11.08%
2023/10/03	3	641.67	10	638.80	640.00	-7	230	-3.03%
2023/10/02	2	651.00	4	651.00	651.00	-2	234	-0.85%
2023/09/28	1	651.00	5	655.00	655.00	-4	239	-1.67%
2023/09/27	14	649.00	4	649.50	649.00	10	240	4.15%
2023/09/26	7	653.57	12	654.08	653.00	-5	241	-2.07%
2023/09/25	1	658.00	5	665.00	665.00	-4	239	-1.67%
2023/09/22	6	652.50	1	653.00	653.00	5	242	2.06%
2023/09/21	0	0.00	56	652.88	652.00	-56	244	-22.91%
2023/09/20	3	673.00	0	0.00	670.00	3	236	1.27%
2023/09/19	3	679.67	1	678.00	678.00	2	236	0.85%
2023/09/18	1	682.00	1	675.00	682.00	0	239	0.00%
2023/09/15	0	0.00	11	683.00	683.00	-11	242	-4.54%
2023/09/14	20	682.65	4	690.00	690.00	16	236	6.75%
2023/09/13	7	673.71	0	0.00	673.00	7	235	2.97%
2023/09/12	5	676.00	6	681.17	682.00	-1	237	-0.42%
2023/09/11	28	659.57	8	660.50	659.00	20	234	8.52%
2023/09/08	4	666.00	4	667.28	666.00	0	233	-0.01%
2023/09/07	0	0.00	13	674.85	672.00	-13	235	-5.51%
2023/09/06	4	683.75	48	689.13	683.00	-44	234	-18.80%
2023/09/05	2	698.00	5	698.00	698.00	-3	234	-1.28%
2023/09/04	2	686.00	2	686.00	686.00	0	236	0.00%
2023/08/31	8	679.00	22	679.00	679.00	-14	244	-5.72%
2023/08/30	0	0.00	3	695.00	698.00	-3	237	-1.27%
2023/08/29	2	694.50	2	695.00	695.00	0	243	0.00%
2023/08/28	2	690.00	0	0.00	690.00	2	249	0.80%
2023/08/25	3	692.00	6	690.00	690.00	-3	278	-1.08%
2023/08/24	8	692.00	0	0.00	692.00	8	292	2.74%
2023/08/23	7	687.00	3	685.67	686.00	4	297	1.34%
2023/08/22	3	690.67	0	0.00	689.00	3	303	0.99%
2023/08/21	7	693.03	1	692.00	692.00	6	307	1.97%
2023/08/18	1	692.00	6	691.00	692.00	-5	314	-1.59%
2023/08/17	9	698.00	16	690.44	698.00	-7	316	-2.21%
2023/08/16	0	0.00	13	703.23	704.00	-13	316	-4.10%
2023/08/15	1	704.00	5	704.60	704.00	-4	330	-1.21%
2023/08/14	1	703.00	10	703.90	705.00	-9	348	-2.58%
2023/08/11	6	731.33	7	737.00	723.00	-1	358	-0.28%
2023/08/10	0	0.00	34	704.82	705.00	-34	362	-9.37%
2023/08/09	0	0.00	13	716.23	716.00	-13	363	-3.58%
2023/08/08	0	0.00	5	713.20	712.00	-5	369	-1.35%
2023/08/07	0	0.00	1	733.00	729.00	-1	367	-0.27%
2023/08/04	4	720.50	5	719.00	719.00	-1	367	-0.27%
2023/08/02	1	738.00	42	743.88	738.00	-41	364	-11.25%
2023/08/01	1	770.00	0	0.00	770.00	1	358	0.28%
2023/07/31	3	758.00	5	758.00	758.00	-2	354	-0.56%
2023/07/28	0	0.00	11	764.73	761.00	-11	352	-3.12%
2023/07/27	2	773.00	2	773.00	773.00	0	351	0.00%
2023/07/26	4	775.00	6	772.67	775.00	-2	351	-0.57%
2023/07/25	2	774.00	4	770.00	774.00	-2	352	-0.57%
2023/07/24	13	757.46	49	757.90	757.00	-36	354	-10.15%
2023/07/21	5	773.80	27	769.70	772.00	-22	356	-6.18%
2023/07/20	9	779.22	3	782.00	776.00	6	354	1.69%
2023/07/19	8	770.38	16	772.13	767.00	-8	353	-2.27%
2023/07/18	20	776.85	19	777.16	776.00	1	351	0.28%
2023/07/17	14	790.86	0	0.00	790.00	14	345	4.05%
2023/07/14	4	806.00	0	0.00	806.00	4	345	1.16%
2023/07/13	0	0.00	3	793.33	790.00	-3	341	-0.88%
2023/07/12	0	0.00	3	774.33	776.00	-3	340	-0.88%
2023/07/11	1	785.00	2	779.00	777.00	-1	340	-0.29%
2023/07/10	0	0.00	11	779.91	777.00	-11	340	-3.23%
2023/07/07	1	775.00	0	0.00	769.00	1	337	0.30%
2023/07/06	0	0.00	1	789.00	789.00	-1	333	-0.30%
2023/07/05	7	811.43	4	809.50	804.00	3	325	0.92%
2023/06/30	0	0.00	3	816.33	814.00	-3	325	-0.92%
2023/06/29	0	0.00	7	824.71	827.00	-7	324	-2.16%
2023/06/28	6	816.00	6	812.50	813.00	0	321	0.00%
2023/06/27	1	818.00	2	808.50	813.00	-1	321	-0.31%
2023/06/26	22	810.00	6	805.67	810.00	16	322	4.96%
2023/06/21	0	0.00	2	819.00	824.00	-2	321	-0.62%
2023/06/20	1	825.00	17	826.18	825.00	-16	323	-4.95%
2023/06/19	14	838.36	5	839.00	839.00	9	324	2.78%
2023/06/16	12	828.50	9.3	829.73	830.00	2.8	322	0.85%
2023/06/15	0.3	826.00	5.1	822.66	831.00	-4.8	316	-1.51%
2023/06/14	1	824.00	0	0.00	823.00	1	323	0.31%
2023/06/13	15	823.93	6	821.17	820.00	9	323	2.78%
2023/06/12	6	827.00	8	813.00	813.00	-2	322	-0.62%
2023/06/09	17	840.00	7	824.29	828.00	10	324	3.08%
2023/06/08	0	0.00	6	824.00	824.00	-6	322	-1.86%
2023/06/07	25	862.08	5	861.00	861.00	20	324	6.17%
2023/06/06	33	846.82	2	848.00	848.00	31	319	9.69%
2023/06/05	4	831.50	0	0.00	829.00	4	317	1.26%
2023/06/02	7	831.57	0	0.00	832.00	7	313	2.24%
2023/06/01	2	798.00	0	0.00	808.00	2	307	0.65%
2023/05/31	44	804.75	114.5	803.36	805.00	-70.5	301	-23.39%	大賣/
2023/05/30	22	804.73	5	810.20	808.00	17	274	6.20%
2023/05/29	4	774.00	38	776.95	774.00	-34	261	-13.01%
2023/05/26	3	784.00	56	794.32	784.00	-53	268	-19.74%
2023/05/25	0	0.00	37	814.19	812.00	-37	265	-13.91%
2023/05/24	17.2	823.46	1	830.00	830.00	16.2	262	6.16%
2023/05/23	9	830.67	1	829.00	829.00	8	255	3.13%
2023/05/22	16	837.75	0	0.00	837.00	16	250	6.38%
2023/05/19	96	851.51	3	850.67	850.00	93	245	37.91%
2023/05/18	35	859.63	12	840.67	865.00	23	229	10.02%
2023/05/17	8	778.38	19	799.95	814.00	-11	209	-5.25%
2023/05/16	3	718.00	0	0.00	740.00	3	196	1.53%
2023/05/15	15	705.27	3	701.33	705.00	12	188	6.35%
2023/05/10	3	671.00	5	668.20	671.00	-2	182	-1.10%
2023/05/08	5	678.00	0	0.00	678.00	5	184	2.71%
2023/05/05	4	663.50	3	661.00	665.00	1	182	0.55%
2023/05/04	3	659.67	2	660.00	660.00	1	186	0.54%
2023/05/03	2	658.00	3	657.33	658.00	-1	195	-0.51%
2023/05/02	2	659.00	22	658.77	659.00	-20	203	-9.84%
2023/04/28	7	659.00	2	661.00	661.00	5	217	2.30%
2023/04/27	13	651.69	0	0.00	651.00	13	218	5.96%
2023/04/26	22	655.95	0	0.00	660.00	22	217	10.13%
2023/04/25	2	637.00	0	0.00	640.00	2	214	0.93%
2023/04/24	0	0.00	6	643.50	648.00	-6	214	-2.79%
2023/04/21	4	642.00	0	0.00	642.00	4	218	1.83%
2023/04/20	2	647.00	1	640.00	640.00	1	221	0.45%
2023/04/19	8	662.25	1	665.00	662.00	7	226	3.09%
2023/04/17	53	663.28	12	662.67	665.00	41	228	17.94%
2023/04/14	19	657.84	2	653.00	660.00	17	228	7.45%
2023/04/13	4	644.00	2	649.00	646.00	2	228	0.88%
2023/04/12	19	651.32	1	649.00	653.00	18	227	7.91%
2023/04/11	13	646.85	0	0.00	648.00	13	231	5.62%
2023/04/10	0	0.00	3	640.00	640.00	-3	230	-1.30%
2023/04/06	1	632.00	10	635.20	632.00	-9	231	-3.89%
2023/03/31	37	641.95	21	641.76	642.00	16	230	6.96%
2023/03/30	0	0.00	21	629.48	629.00	-21	225	-9.30%
2023/03/29	0	0.00	1	625.00	633.00	-1	225	-0.44%
2023/03/28	14	630.00	0	0.00	630.00	14	225	6.21%
2023/03/27	9	628.22	1	630.00	630.00	8	225	3.54%
2023/03/24	3	625.67	10	619.00	626.00	-7	231	-3.02%
2023/03/23	21	617.71	4	622.00	622.00	17	230	7.37%
2023/03/22	13	612.08	0	0.00	612.00	13	231	5.62%
2023/03/21	1	601.00	2	599.00	599.00	-1	233	-0.43%
2023/03/20	3	603.00	1	593.00	593.00	2	234	0.85%
2023/03/17	15	595.80	5	600.00	595.00	10	236	4.22%
2023/03/16	0	0.00	2	597.00	595.00	-2	232	-0.86%
2023/03/15	2	599.00	6	604.83	599.00	-4	234	-1.71%
2023/03/14	2	605.00	14	603.79	605.00	-12	235	-5.10%
2023/03/13	32	609.44	42	608.36	611.00	-10	233	-4.28%
2023/03/10	0	0.00	28	605.82	601.00	-28	230	-12.12%
2023/03/09	2	616.00	3	614.67	616.00	-1	227	-0.44%
2023/03/08	0	0.00	12	617.83	618.00	-12	233	-5.14%
2023/03/07	13	627.92	0	0.00	628.00	13	234	5.54%
2023/03/06	20	622.70	6	622.50	623.00	14	235	5.95%
2023/03/03	4	610.00	2	610.00	610.00	2	236	0.85%
2023/03/02	4	609.00	11	611.55	609.00	-7	239	-2.92%
2023/03/01	0	0.00	30.5	615.82	612.00	-30.5	238	-12.81%
2023/02/24	33	617.00	97	615.68	617.00	-64	235	-27.21%
2023/02/23	16	618.50	0	0.00	618.00	16	222	7.18%
2023/02/22	0	0.00	2	612.00	612.00	-2	219	-0.91%
2023/02/21	0	0.00	9	621.22	621.00	-9	218	-4.12%
2023/02/20	0	0.00	7	627.29	629.00	-7	221	-3.16%
2023/02/17	0	0.00	1	630.00	630.00	-1	224	-0.45%
2023/02/16	2	623.50	21	623.24	623.00	-19	229	-8.27%
2023/02/15	4	626.75	14	623.00	623.00	-10	240	-4.17%
2023/02/14	3	629.67	12	629.25	629.00	-9	239	-3.76%
2023/02/13	0	0.00	18	622.56	624.00	-18	241	-7.46%
2023/02/10	0	0.00	21	624.19	623.00	-21	242	-8.67%
2023/02/09	2	636.00	9	633.00	636.00	-7	241	-2.89%
2023/02/08	0	0.00	9	640.33	642.00	-9	244	-3.68%
2023/02/07	2	636.00	8	639.25	636.00	-6	244	-2.46%
2023/02/06	0	0.00	2	649.50	647.00	-2	243	-0.82%
2023/02/03	0	0.00	7	650.71	657.00	-7	242	-2.89%
2023/02/02	3	655.00	16	655.00	655.00	-13	243	-5.33%
2023/02/01	19	663.00	31	653.26	663.00	-12	244	-4.90%
2023/01/31	67	654.49	19	655.68	656.00	48	238	20.12%
2023/01/30	54	654.89	25	656.64	661.00	29	234	12.35%
2023/01/17	0	0.00	4	626.00	626.00	-4	225	-1.77%
2023/01/16	13	627.92	4	627.00	627.00	9	225	3.98%
2023/01/13	29	624.38	0	0.00	624.00	29	223	12.97%
2023/01/12	7	620.00	4	618.25	620.00	3	226	1.32%
2023/01/11	9	622.78	0	0.00	621.00	9	226	3.97%
2023/01/10	28	635.43	4	630.25	637.00	24	224	10.69%
2023/01/09	83	625.18	0	0.00	630.00	83	223	37.21%
2023/01/06	35	609.17	3	611.00	611.00	32	218	14.62%
2023/01/05	3	600.67	3	603.00	603.00	0	219	0.00%
2023/01/04	13	595.77	8	591.00	598.00	5	219	2.28%
2023/01/03	3	590.33	8	580.00	592.00	-5	223	-2.23%
2022/12/30	10	588.00	0	0.00	588.00	10	223	4.48%
2022/12/29	7	586.00	16	586.25	586.00	-9	226	-3.98%
2022/12/28	0	0.00	10	592.00	592.00	-10	222	-4.49%
2022/12/27	16	601.00	0	0.00	602.00	16	223	7.15%
2022/12/26	6	597.83	0	0.00	598.00	6	224	2.68%
2022/12/23	3	585.67	4	585.50	592.00	-1	228	-0.44%
2022/12/22	2	593.00	27	593.07	596.00	-25	234	-10.68%
2022/12/21	0	0.00	4	588.25	585.00	-4	236	-1.69%
2022/12/20	0	0.00	49	587.84	587.00	-49	238	-20.58%
2022/12/19	0	0.00	29	588.83	595.00	-29	238	-12.17%
2022/12/16	0	0.00	96	598.15	595.00	-96	239	-40.13%
2022/12/15	0	0.00	38	614.53	613.00	-38	236	-16.07%
2022/12/14	9	617.33	11	629.00	629.00	-2	238	-0.84%
2022/12/13	19	597.95	2	599.00	599.00	17	235	7.23%
2022/12/12	0	0.00	10	610.50	611.00	-10	231	-4.32%
2022/12/09	21	621.43	9	618.67	624.00	12	240	4.99%
2022/12/08	4	619.00	47	619.66	619.00	-43	241	-17.81%
2022/12/07	23	633.65	29	627.31	634.00	-6	239	-2.50%
2022/12/06	0	0.00	30	621.40	634.00	-30	238	-12.57%
2022/12/05	10	630.30	10	630.40	630.00	0	237	0.00%
2022/12/02	3	649.00	7	638.00	638.00	-4	237	-1.69%
2022/12/01	43	650.79	7	644.29	643.00	36	241	14.89%
2022/11/30	13	645.08	8	650.00	650.00	5	242	2.06%
2022/11/29	5	631.80	0	0.00	639.00	5	235	2.12%
2022/11/28	9	623.11	31	623.00	622.00	-22	233	-9.40%
2022/11/25	28	632.04	0	0.00	637.00	28	236	11.84%
2022/11/24	25	630.12	0	0.00	632.00	25	238	10.47%
2022/11/23	6	619.17	12	617.42	619.00	-6	238	-2.52%
2022/11/22	5	618.80	4	617.25	620.00	1	241	0.41%
2022/11/21	15	616.40	6	614.00	618.00	9	241	3.72%
2022/11/18	4	607.25	9	603.89	611.00	-5	242	-2.06%
2022/11/17	4	609.00	4	607.50	609.00	0	243	0.00%
2022/11/16	4	622.50	43	614.19	611.00	-39	242	-16.07%
2022/11/15	35	618.46	10	607.50	621.00	25	239	10.44%
2022/11/14	27	611.89	3	616.00	616.00	24	235	10.17%
2022/11/11	66	597.85	5	605.00	605.00	61	229	26.53%
2022/11/10	20	591.45	0	0.00	591.00	20	220	9.06%
2022/11/09	38	592.76	38	592.87	593.00	0	221	0.00%
2022/11/08	5	587.20	6	590.50	591.00	-1	219	-0.46%
2022/11/04	20	578.55	27	577.48	582.00	-7	220	-3.17%
2022/11/03	1	580.00	11	580.18	581.00	-10	219	-4.55%
2022/11/02	0	0.00	10	588.90	589.00	-10	218	-4.57%
2022/11/01	14	588.21	1	585.00	585.00	13	218	5.95%
2022/10/31	6	584.00	13	583.38	584.00	-7	220	-3.17%
2022/10/28	14	593.36	15	578.00	578.00	-1	219	-0.46%
2022/10/27	36	597.19	0	0.00	597.00	36	216	16.61%
2022/10/26	5	589.20	0	0.00	592.00	5	215	2.32%
2022/10/25	46	579.78	0	0.00	584.00	46	211	21.71%
2022/10/24	50	567.98	1	566.00	566.00	49	207	23.57%
2022/10/20	0	0.00	80	552.58	552.00	-80	207	-38.54%
2022/10/19	22	575.32	4	567.00	577.00	18	204	8.80%
2022/10/18	2	563.00	14	568.00	568.00	-12	203	-5.89%
2022/10/17	10	560.00	0	0.00	562.00	10	205	4.86%
2022/10/14	21	555.52	1	554.00	554.00	20	205	9.74%
2022/10/13	19	544.84	17	544.12	544.00	2	205	0.97%
2022/10/12	7	553.86	0	552.00	555.00	7	204	3.41%
2022/10/11	3	555.00	23	555.26	555.00	-20	204	-9.76%
2022/10/07	24	579.04	0	0.00	578.00	24	201	11.92%
2022/10/06	27	586.59	0	0.00	587.00	27	200	13.47%
2022/10/05	2	570.00	19	571.89	570.00	-17	200	-8.49%
2022/10/04	18	574.89	19	571.00	571.00	-1	200	-0.50%
2022/10/03	8	568.00	7	561.14	561.00	1	200	0.50%
2022/09/30	29.2	570.86	18	570.67	572.00	11.2	203	5.53%
2022/09/29	9	565.33	0	0.00	577.00	9	201	4.46%
2022/09/28	25	549.20	5	551.80	549.00	20	199	10.01%
2022/09/27	20	569.10	0	0.00	564.00	20	200	9.97%
2022/09/26	8	570.25	4	569.25	567.00	4	200	2.00%
2022/09/23	8	579.75	0	0.00	579.00	8	200	3.98%
2022/09/22	7.2	584.51	10	583.50	584.00	-2.8	203	-1.35%
2022/09/21	9	592.89	1	594.00	598.00	8	202	3.95%
2022/09/20	31	598.52	0	0.00	600.00	31	200	15.46%
2022/09/19	1	591.00	2	591.00	591.00	-1	205	-0.49%
2022/09/16	29	606.00	21	600.19	606.00	8	209	3.82%
2022/09/15	1	591.00	19	588.95	591.00	-18	204	-8.79%
2022/09/14	0	0.00	20	594.20	596.00	-20	202	-9.87%
2022/09/13	18	606.17	0	0.00	606.00	18	205	8.77%
2022/09/12	47	604.30	0	0.00	605.00	47	206	22.78%
2022/09/08	2	590.00	1	597.00	597.00	1	208	0.48%
2022/09/07	0	0.00	1	593.00	582.00	-1	209	-0.48%
2022/09/06	6	596.33	0	0.00	603.00	6	207	2.89%
2022/09/05	3.1	586.41	12	586.92	587.00	-8.9	207	-4.28%
2022/09/02	0	0.00	14	582.14	581.00	-14	217	-6.44%
2022/09/01	0	0.00	23	597.13	590.00	-23	216	-10.62%
2022/08/31	10	605.80	20.5	613.68	614.00	-10.5	211	-4.95%
2022/08/30	4	597.75	11	591.73	599.00	-7	209	-3.35%
2022/08/29	1	591.00	61	592.28	593.00	-60	209	-28.63%
2022/08/26	2	604.50	0	0.00	607.00	2	207	0.96%
2022/08/24	0	0.00	5	590.60	590.00	-5	211	-2.37%
2022/08/23	0	0.00	3	598.00	598.00	-3	226	-1.33%
2022/08/22	0	0.00	13	596.62	596.00	-13	234	-5.54%
2022/08/17	6	608.67	5	612.00	612.00	1	244	0.41%
2022/08/16	9	609.78	1	611.00	611.00	8	243	3.28%
2022/08/15	4	608.50	0	0.00	608.00	4	244	1.64%
2022/08/12	9	610.44	1	606.00	611.00	8	246	3.24%
2022/08/11	22	607.14	0	0.00	612.00	22	247	8.88%
2022/08/10	0	0.00	7	596.43	597.00	-7	248	-2.81%
2022/08/09	8	600.63	2	599.00	599.00	6	249	2.40%
2022/08/08	0	0.00	13	601.00	601.00	-13	251	-5.18%
2022/08/05	52	604.35	0	0.00	606.00	52	252	20.58%
2022/08/04	0.3	589.00	0	0.00	591.00	0.3	251	0.12%
2022/08/03	0	0.00	9	597.00	597.00	-9	254	-3.54%
2022/08/02	0	0.00	5	591.60	595.00	-5	255	-1.96%
2022/08/01	2	599.00	4	601.00	601.00	-2	255	-0.78%
2022/07/29	1	601.00	10	604.00	604.00	-9	258	-3.48%
2022/07/28	0	0.00	1	598.00	603.00	-1	258	-0.39%
2022/07/26	4	595.00	0	0.00	600.00	4	257	1.56%
2022/07/25	7	594.00	0	0.00	598.00	7	259	2.70%
2022/07/22	0	0.00	20	582.05	590.00	-20	263	-7.58%
2022/07/21	0	0.00	2	589.00	589.00	-2	264	-0.76%
2022/07/20	0	0.00	21	589.29	588.00	-21	265	-7.91%
2022/07/19	3	596.00	0	0.00	599.00	3	268	1.12%
2022/07/18	0	0.00	18	589.61	590.00	-18	269	-6.68%
2022/07/15	0	0.00	25	599.36	597.00	-25	269	-9.29%
2022/07/14	4	601.50	5	603.80	607.00	-1	269	-0.37%
2022/07/13	8	602.00	20	599.00	603.00	-12	270	-4.43%
2022/07/12	1	591.00	4	590.50	595.00	-3	269	-1.11%
2022/07/11	16	595.50	10	593.00	594.00	6	268	2.24%
2022/07/08	14	594.00	6	594.17	594.00	8	267	2.99%
2022/07/07	0	0.00	5	615.20	618.00	-5	267	-1.87%
2022/07/06	10	616.60	15	613.07	613.00	-5	265	-1.88%
2022/07/05	3	622.67	4	620.00	620.00	-1	263	-0.38%
2022/07/04	6	618.67	3	617.67	618.00	3	259	1.15%
2022/07/01	0	0.00	11	607.45	608.00	-11	261	-4.20%
2022/06/30	34	611.71	34	610.59	606.00	0	262	0.00%
2022/06/29	4	623.00	14	620.36	623.00	-10	260	-3.84%
2022/06/28	2	625.00	12	624.00	624.00	-10	260	-3.84%
2022/06/27	24	630.33	11	629.00	629.00	13	264	4.92%
2022/06/24	18	618.56	0	0.00	619.00	18	258	6.96%
2022/06/23	11	599.18	0	0.00	604.00	11	254	4.32%
2022/06/22	7	586.29	2	582.00	580.00	5	250	2.00%
2022/06/21	51	585.27	0	0.00	587.00	51	250	20.35%
2022/06/20	0	0.00	5	570.00	571.00	-5	247	-2.02%
2022/06/17	33	570.48	28	568.36	568.00	5	246	2.03%
2022/06/16	11	586.82	1	579.00	579.00	10	244	4.09%
2022/06/15	5	577.80	2	576.00	579.00	3	256	1.17%
2022/06/14	51	577.31	2	572.00	582.00	49	263	18.58%
2022/06/13	6	578.00	29	583.45	578.00	-23	267	-8.59%
2022/06/10	2	610.00	12	606.83	610.00	-10	261	-3.83%
2022/06/09	5	611.60	5	610.80	613.00	0	261	0.00%
2022/06/08	36	609.83	2	613.00	613.00	34	263	12.93%
2022/06/07	30	604.80	12	606.58	604.00	18	264	6.81%
2022/06/06	4	621.75	0	0.00	620.00	4	263	1.52%
2022/06/01	2	631.00	17	626.71	620.00	-15	274	-5.46%
2022/05/31	70	619.01	33	622.64	633.00	37	274	13.50%
2022/05/30	33	604.67	5	613.00	613.00	28	258	10.82%
2022/05/27	3	592.00	0	0.00	597.00	3	250	1.20%
2022/05/25	10	575.70	0	0.00	577.00	10	254	3.92%
2022/05/24	4	570.00	3	573.00	570.00	1	256	0.39%
2022/05/23	17	581.29	0	0.00	578.00	17	256	6.63%
2022/05/20	21	572.76	0	0.00	579.00	21	260	8.08%
2022/05/19	0	0.00	32	562.63	561.00	-32	257	-12.42%
2022/05/18	23	576.61	9	574.33	577.00	14	255	5.47%
2022/05/17	8	569.88	2	574.00	574.00	6	256	2.34%
2022/05/16	11	565.36	5	560.60	559.00	6	257	2.33%
2022/05/13	16	559.75	2	558.50	557.00	14	257	5.44%
2022/05/12	10	552.00	3	560.00	552.00	7	256	2.73%
2022/05/11	0	0.00	12	552.42	567.00	-12	255	-4.70%
2022/05/10	2	561.00	8	557.88	554.00	-6	252	-2.38%
2022/05/09	0	0.00	5	564.00	553.00	-5	252	-1.98%
2022/05/06	9	572.00	7	571.57	570.00	2	253	0.77%
2022/05/05	4	587.00	0	0.00	584.00	4	255	1.56%
2022/05/03	1	580.00	0	0.00	578.00	1	262	0.38%
2022/04/29	13	580.54	1	578.00	580.00	12	264	4.54%
2022/04/28	37	570.65	23	569.70	578.00	14	265	5.27%
2022/04/27	13	574.23	15	571.20	568.00	-2	261	-0.76%
2022/04/26	3	583.00	5	577.60	581.00	-2	260	-0.77%
2022/04/25	0	0.00	30	573.27	573.00	-30	258	-11.60%
2022/04/22	0	0.00	22	580.73	589.00	-22	253	-8.66%
2022/04/21	13	591.92	8	587.13	585.00	5	252	1.98%
2022/04/20	0	0.00	12	590.58	592.00	-12	252	-4.75%
2022/04/18	0	0.00	11	573.36	573.00	-11	251	-4.37%
2022/04/15	0	0.00	14	579.00	578.00	-14	250	-5.58%
2022/04/14	27	591.41	0	0.00	591.00	27	251	10.76%
2022/04/13	27	591.67	0	0.00	594.00	27	252	10.71%
2022/04/12	4	579.50	2	575.00	579.00	2	250	0.80%
2022/04/11	0	0.00	20	575.85	574.00	-20	249	-8.00%
2022/04/08	1	583.00	4	578.25	583.00	-3	248	-1.21%
2022/04/07	12	575.00	33	578.91	575.00	-21	249	-8.42%
2022/04/06	0	0.00	16	585.75	593.00	-16	245	-6.52%
2022/04/01	0	0.00	37	592.54	593.00	-37	244	-15.14%
2022/03/31	9	604.22	4	598.00	598.00	5	241	2.07%
2022/03/30	30	594.83	0	0.00	598.00	30	238	12.56%
2022/03/29	0	0.00	1	583.00	586.00	-1	234	-0.43%
2022/03/28	0	0.00	16	572.81	583.00	-16	234	-6.84%
2022/03/25	0	0.00	22	583.27	583.00	-22	233	-9.42%
2022/03/24	0	0.00	28	588.14	589.00	-28	235	-11.88%
2022/03/23	2	591.00	0	0.00	587.00	2	237	0.84%
2022/03/22	4	585.50	17	585.29	585.00	-13	235	-5.53%
2022/03/21	6	581.83	0	0.00	582.00	6	237	2.53%
2022/03/18	37	582.59	12	571.83	569.00	25	236	10.57%
2022/03/17	64	588.72	0	0.00	580.00	64	223	28.68%
2022/03/16	0	0.00	8	569.25	567.00	-8	213	-3.75%
2022/03/15	5	575.00	0	0.00	575.00	5	207	2.41%
2022/03/14	9	584.11	15	582.47	581.00	-6	207	-2.89%
2022/03/10	25	593.40	7	587.86	597.00	18	208	8.62%
2022/03/09	3	577.67	6	575.00	575.00	-3	207	-1.45%
2022/03/08	0	0.00	6	573.00	575.00	-6	205	-2.92%
2022/03/07	4	602.25	36	602.25	594.00	-32	201	-15.90%
2022/03/04	12	622.42	9	620.33	622.00	3	206	1.45%
2022/03/03	2	636.50	0	0.00	636.00	2	206	0.97%
2022/03/02	21	636.76	0	0.00	635.00	21	209	10.01%
2022/03/01	51	633.75	0	0.00	639.00	51	209	24.37%
2022/02/25	56	623.25	10	609.50	630.00	46	207	22.17%
2022/02/24	33	613.85	13	612.54	616.00	20	202	9.86%
2022/02/23	3	627.00	5	627.00	627.00	-2	198	-1.01%
2022/02/22	0	0.00	40	622.08	629.00	-40	198	-20.13%
2022/02/21	1	643.00	5	630.00	643.00	-4	195	-2.05%
2022/02/18	3	641.00	0	0.00	635.00	3	196	1.53%
2022/02/17	47	644.74	2	645.00	645.00	45	198	22.63%
2022/02/16	9	631.56	3	628.00	634.00	6	196	3.06%
2022/02/15	2	621.00	19	621.47	621.00	-17	196	-8.65%
2022/02/14	0	0.00	3	626.33	631.00	-3	196	-1.52%
2022/02/11	5	625.40	17	625.18	625.00	-12	198	-6.05%
2022/02/10	0	0.00	5	617.00	626.00	-5	203	-2.46%
2022/02/09	0	0.00	2	610.00	625.00	-2	203	-0.98%
2022/02/08	4	608.25	2	614.00	609.00	2	201	0.99%
2022/02/07	7	604.57	21	600.00	609.00	-14	198	-7.05%
2022/01/26	0	0.00	6	600.50	602.00	-6	193	-3.10%
2022/01/25	0	0.00	56	596.18	598.00	-56	194	-28.82%
2022/01/24	2	605.50	9	611.56	615.00	-7	187	-3.73%
2022/01/21	18	607.00	34	600.32	607.00	-16	189	-8.44%
2022/01/20	1	609.00	0	0.00	604.00	1	186	0.53%
2022/01/19	1	609.00	2	607.00	607.00	-1	186	-0.54%
2022/01/18	9	612.67	0	0.00	609.00	9	190	4.73%
2022/01/17	0	0.00	29	611.52	610.00	-29	189	-15.29%
2022/01/14	0	0.00	1	620.00	622.00	-1	188	-0.53%
2022/01/13	1	622.00	14	622.07	625.00	-13	192	-6.77%
2022/01/12	1	621.00	0	0.00	621.00	1	192	0.52%
2022/01/11	0	0.00	7	622.86	624.00	-7	194	-3.61%
2022/01/07	3	622.00	3	614.00	614.00	0	199	0.00%
2022/01/06	15	618.07	0	0.00	621.00	15	200	7.48%
2022/01/05	1	616.00	13	611.08	620.00	-12	199	-6.01%
2022/01/04	6	616.83	3	619.00	618.00	3	201	1.49%
2022/01/03	2	622.00	1	613.00	616.00	1	200	0.50%
2021/12/30	6	615.67	1	616.00	614.00	5	204	2.45%
2021/12/29	22	617.68	0	0.00	620.00	22	207	10.62%
2021/12/28	18	620.61	1	617.00	615.00	17	207	8.19%
2021/12/27	15	612.87	0	0.00	615.00	15	206	7.27%
2021/12/24	18	605.78	1	601.00	610.00	17	210	8.06%
2021/12/23	0	0.00	27	599.19	598.00	-27	212	-12.70%
2021/12/22	3	601.33	0	0.00	599.00	3	215	1.39%
2021/12/21	16	603.50	0	0.00	601.00	16	216	7.39%
2021/12/20	0	0.00	13.2	598.94	600.00	-13.2	216	-6.09%
2021/12/17	1	612.00	1	612.00	612.00	0	214	0.00%
2021/12/16	0	0.00	2	607.00	609.00	-2	212	-0.94%
2021/12/15	0	0.00	7	609.86	612.00	-7	218	-3.20%
2021/12/14	5	611.00	5	609.60	616.00	0	223	0.00%
2021/12/13	4	611.00	0	0.00	611.00	4	223	1.79%
2021/12/10	3	615.00	0	0.00	615.00	3	225	1.33%
2021/12/09	2	627.00	0	0.00	626.00	2	229	0.87%
2021/12/08	17	625.06	0	0.00	625.00	17	232	7.32%
2021/12/07	0	0.00	31.2	610.33	615.00	-31.2	230	-13.56%
2021/12/06	37.2	616.98	9	611.67	619.00	28.2	229	12.29%
2021/12/03	5	612.80	7	613.57	612.00	-2	230	-0.87%
2021/12/02	0	0.00	2	606.00	624.00	-2	227	-0.88%
2021/12/01	2	611.00	24	612.13	613.00	-22	225	-9.74%
2021/11/30	20	612.20	14	606.43	606.00	6	227	2.64%
2021/11/29	2	625.00	0	0.00	612.00	2	214	0.93%
2021/11/26	0	0.00	14	623.36	621.00	-14	215	-6.50%
2021/11/25	0	0.00	1	636.00	633.00	-1	217	-0.46%
2021/11/24	7	640.00	3	638.67	640.00	4	219	1.82%
2021/11/23	0	0.00	2	653.50	645.00	-2	220	-0.91%
2021/11/22	5	665.00	0	0.00	665.00	5	220	2.26%
2021/11/19	0	0.00	2	653.00	658.00	-2	220	-0.91%
2021/11/18	6	654.00	0	0.00	654.00	6	221	2.71%
2021/11/17	0	0.00	4	640.00	643.00	-4	220	-1.82%
2021/11/16	2	646.00	0	0.00	650.00	2	221	0.90%
2021/11/15	12	642.00	3	640.67	643.00	9	224	4.00%
2021/11/12	6	635.17	1.2	633.45	634.00	4.8	226	2.11%
2021/11/10	4	616.00	0	0.00	625.00	4	227	1.76%
2021/11/09	7	626.57	0	0.00	628.00	7	226	3.09%
2021/11/08	3	605.00	1	606.00	606.00	2	221	0.90%
2021/11/05	0	0.00	8	607.13	609.00	-8	220	-3.63%
2021/11/04	1	616.00	0.1	606.00	611.00	0.9	219	0.40%
2021/11/03	15	610.27	6	609.00	611.00	9	223	4.03%
2021/11/02	0	0.00	3	613.00	613.00	-3	225	-1.33%
2021/11/01	13	611.69	5	610.00	610.00	8	225	3.55%
2021/10/29	7	608.86	16	610.13	612.00	-9	224	-4.00%
2021/10/28	3	621.00	0	0.00	621.00	3	222	1.35%
2021/10/27	4	617.00	4	620.00	615.00	0	222	0.00%
2021/10/26	33	622.88	18	621.44	623.00	15	222	6.74%
2021/10/25	7	610.29	5	607.60	610.00	2	218	0.92%
2021/10/22	1	611.00	0	0.00	606.00	1	221	0.45%
2021/10/21	11	614.18	5	612.00	612.00	6	222	2.69%
2021/10/20	17	609.53	0	0.00	610.00	17	220	7.71%
2021/10/19	14	604.79	0	0.00	604.00	14	219	6.38%
2021/10/18	17	598.06	4	594.00	598.00	13	222	5.85%
2021/10/15	29	596.28	5	591.40	598.00	24	223	10.75%
2021/10/14	6	595.00	0	0.00	587.00	6	217	2.75%
2021/10/13	11	591.55	0	0.00	589.00	11	220	5.00%
2021/10/12	3	585.00	12	574.17	589.00	-9	219	-4.10%
2021/10/08	4	589.25	2	586.50	585.00	2	217	0.92%
2021/10/07	38	588.76	3	591.00	591.00	35	219	15.96%
2021/10/06	25	569.60	2	571.00	574.00	23	219	10.49%
2021/10/04	3	573.33	0	0.00	571.00	3	221	1.35%
2021/10/01	23	572.35	3	575.00	571.00	20	228	8.77%
2021/09/30	2	583.50	18	578.39	585.00	-16	226	-7.06%
2021/09/29	14	585.50	15	584.80	583.00	-1	227	-0.44%
2021/09/28	5	602.00	13	587.15	602.00	-8	225	-3.55%
2021/09/27	10	604.40	24	600.92	601.00	-14	228	-6.11%
2021/09/24	2	600.00	2	602.00	602.00	0	231	0.00%
2021/09/23	3	593.33	2	591.00	592.00	1	232	0.43%
2021/09/22	0	0.00	41	587.49	583.00	-41	235	-17.39%
2021/09/17	12	609.00	2	609.00	609.00	10	231	4.31%
2021/09/15	1	604.00	0	0.00	608.00	1	232	0.43%
2021/09/10	2	574.00	0	0.00	577.00	2	240	0.83%
2021/09/09	0	0.00	21	568.43	567.00	-21	243	-8.62%
2021/09/08	0	0.00	14	577.21	579.00	-14	244	-5.74%
2021/09/07	0	0.00	4	579.50	578.00	-4	246	-1.63%
2021/09/06	0	0.00	1	583.00	584.00	-1	246	-0.41%
2021/09/03	38	583.92	1	584.00	587.00	37	246	15.03%
2021/09/02	3	579.67	3	575.67	570.00	0	244	0.00%
2021/09/01	9	582.78	8	575.00	582.00	1	243	0.41%
2021/08/31	0	0.00	16	581.00	583.00	-16	243	-6.56%
2021/08/30	5	571.80	0	0.00	580.00	5	237	2.10%
2021/08/27	1	565.00	1	558.00	563.00	0	236	0.00%
2021/08/24	2	549.00	3	547.67	548.00	-1	232	-0.43%
2021/08/23	13	547.69	3	549.00	549.00	10	233	4.29%
2021/08/20	5	543.00	6	543.00	533.00	-1	238	-0.42%
2021/08/19	1.1	540.82	17	547.00	539.00	-15.9	247	-6.42%
2021/08/18	0	0.00	5	562.20	563.00	-5	241	-2.07%
2021/08/17	0	0.00	6	563.33	561.00	-6	245	-2.44%
2021/08/16	0	0.00	18	572.50	576.00	-18	241	-7.45%
2021/08/13	7	578.00	10	577.20	578.00	-3	242	-1.24%
2021/08/12	1	582.00	9	582.33	582.00	-8	243	-3.28%
2021/08/11	4	587.50	1	585.00	590.00	3	246	1.22%
2021/08/09	0	0.00	6	585.00	593.00	-6	256	-2.34%
2021/08/06	0	0.00	4	585.50	584.00	-4	257	-1.55%
2021/08/04	1	604.00	0	0.00	604.00	1	273	0.37%
2021/08/03	8	602.88	8	595.50	607.00	0	277	0.00%
2021/08/02	6	600.33	3	594.32	605.00	3	279	1.07%
2021/07/29	15	589.40	0	0.00	591.00	15	282	5.30%
2021/07/28	10	590.00	30	584.57	590.00	-20	283	-7.06%
2021/07/27	1	592.00	4	590.00	590.00	-3	287	-1.04%
2021/07/26	0	0.00	9	593.78	591.00	-9	290	-3.10%
2021/07/23	12	609.67	0	0.00	604.00	12	293	4.09%
2021/07/22	60	604.65	0	0.00	608.00	60	295	20.30%
2021/07/21	0	0.00	4	587.00	590.00	-4	293	-1.36%
2021/07/19	4	595.00	17	587.41	591.00	-13	301	-4.32%
2021/07/16	1	605.00	1	598.00	605.00	0	300	0.00%
2021/07/15	0	0.00	4	603.00	603.00	-4	307	-1.30%
2021/07/14	0	0.00	31	608.32	608.00	-31	310	-9.97%
2021/07/13	11	603.18	0	0.00	608.00	11	311	3.53%
2021/07/09	0	0.00	19	584.16	591.00	-19	312	-6.08%
2021/07/08	0	0.00	73	603.58	602.00	-73	306	-23.84%
2021/07/07	0	0.00	21	617.57	619.00	-21	301	-6.95%
2021/07/06	0	0.00	8	619.13	622.00	-8	300	-2.66%
2021/07/05	21	615.29	5	615.60	619.00	16	299	5.35%
2021/07/02	0	0.00	14	602.43	602.00	-14	297	-4.70%
2021/07/01	0	0.00	10	607.90	615.00	-10	294	-3.39%
2021/06/30	19	611.16	7	611.00	614.00	12	293	4.09%
2021/06/29	8	611.00	10	610.10	611.00	-2	292	-0.68%
2021/06/28	7	614.00	0	0.00	609.00	7	289	2.41%
2021/06/25	7	620.57	5	621.80	619.00	2	290	0.69%
2021/06/24	7	609.43	16	607.94	605.00	-9	284	-3.16%
2021/06/23	37	597.03	9	593.33	608.00	28	286	9.76%
2021/06/22	2	578.00	3	577.00	574.00	-1	276	-0.36%
2021/06/21	0	0.00	4	564.00	571.00	-4	275	-1.45%
2021/06/18	8	576.00	1	576.00	576.00	7	273	2.56%
2021/06/17	0	0.00	9	580.78	581.00	-9	270	-3.33%
2021/06/16	6	592.00	3	591.00	592.00	3	280	1.07%
2021/06/10	0	0.00	1	576.00	576.00	-1	284	-0.35%
2021/06/09	1	568.00	0	0.00	568.00	1	285	0.35%
2021/06/08	2	571.00	0	0.00	575.00	2	284	0.70%
2021/06/07	0	0.00	16	560.25	560.00	-16	286	-5.58%
2021/06/04	0	0.00	2	565.00	568.00	-2	287	-0.69%
2021/06/03	5	575.80	0	0.00	576.00	5	291	1.72%
2021/06/02	0	0.00	1	565.00	574.00	-1	293	-0.34%
2021/05/31	0	0.00	1	564.00	570.00	-1	306	-0.33%
2021/05/28	16	562.56	0	0.00	564.00	16	315	5.08%
2021/05/27	0	0.00	12	543.33	544.00	-12	312	-3.84%
2021/05/25	15	568.93	1	535.00	560.00	14	322	4.34%
2021/05/24	10	535.00	0	0.00	535.00	10	319	3.13%
2021/05/21	0	0.00	3	539.67	539.00	-3	328	-0.91%
2021/05/20	2	524.50	2	524.00	534.00	0	329	0.00%
2021/05/19	0	0.00	6	533.00	528.00	-6	330	-1.81%
2021/05/18	0	0.00	1	521.00	543.00	-1	333	-0.30%
2021/05/17	18	524.28	9	518.00	518.00	9	335	2.69%
2021/05/14	0	0.00	26	533.73	537.00	-26	335	-7.74%
2021/05/13	8	550.00	88	535.80	529.00	-80	337	-23.73%
2021/05/12	15	580.47	6	542.00	542.00	9	330	2.72%
2021/05/11	2	590.50	14	583.43	582.00	-12	330	-3.63%
2021/05/10	9	602.89	0	0.00	604.00	9	331	2.72%
2021/05/07	4	595.00	1	597.00	597.00	3	343	0.87%
2021/05/06	0	0.00	21.1	586.76	590.00	-21.1	349	-6.03%
2021/05/05	0	0.00	5	585.60	584.00	-5	351	-1.42%
2021/05/04	18	591.28	2	589.50	587.00	16	357	4.48%
2021/05/03	16	597.06	0	0.00	592.00	16	355	4.50%
2021/04/29	2	612.00	7	602.57	604.00	-5	357	-1.40%
2021/04/28	4	610.00	3	610.00	610.00	1	357	0.28%
2021/04/27	31	608.39	7	606.00	610.00	24	368	6.51%
2021/04/26	4	606.00	3	594.00	608.00	1	365	0.27%
2021/04/23	20	592.75	0	0.00	594.00	20	359	5.56%
2021/04/22	27	587.41	2	585.00	590.00	25	362	6.89%
2021/04/21	0	0.00	6	587.17	583.00	-6	368	-1.63%
2021/04/20	23	599.74	2	596.00	603.00	21	368	5.70%
2021/04/19	3	595.67	2	597.00	596.00	1	368	0.27%
2021/04/16	25	592.28	13	587.85	594.00	12	370	3.24%
2021/04/15	0	0.00	49	584.45	585.00	-49	375	-13.05%
2021/04/14	3	584.33	0	0.00	583.00	3	377	0.79%
2021/04/13	2	587.00	0	0.00	582.00	2	380	0.53%
2021/04/12	0	0.00	10	584.40	581.00	-10	380	-2.63%
2021/04/09	0	0.00	10	585.80	584.00	-10	382	-2.62%
2021/04/08	0	0.00	4	584.00	589.00	-4	384	-1.04%
2021/04/07	15	587.40	4	589.00	588.00	11	390	2.82%
2021/04/06	7	587.71	0	0.00	585.00	7	389	1.80%
2021/04/01	2	589.00	0	0.00	584.00	2	389	0.51%
2021/03/30	3	586.67	9	586.56	587.00	-6	387	-1.55%
2021/03/29	0	0.00	6	587.00	587.00	-6	387	-1.55%
2021/03/26	10	588.20	0	0.00	588.00	10	389	2.57%
2021/03/25	2	573.00	8	575.50	576.00	-6	386	-1.55%
2021/03/23	2	573.00	1	578.00	573.00	1	392	0.25%
2021/03/22	0	0.00	13	570.54	578.00	-13	400	-3.25%
2021/03/19	17	574.29	36	574.78	574.00	-19	405	-4.69%
2021/03/18	1	593.00	0	0.00	585.00	1	397	0.25%
2021/03/17	11	586.18	2	587.00	584.00	9	396	2.27%
2021/03/16	0	0.00	3	591.67	589.00	-3	396	-0.76%
2021/03/15	0	0.00	36	590.44	589.00	-36	397	-9.05%
2021/03/12	1	597.00	3	597.00	597.00	-2	397	-0.50%
2021/03/11	18	604.89	13	600.00	600.00	5	403	1.24%
2021/03/09	27	591.52	7	595.00	595.00	20	406	4.92%
2021/03/08	5.1	594.89	10	592.80	587.00	-4.9	408	-1.19%
2021/03/05	16	596.00	4	590.50	596.00	12	409	2.93%
2021/03/04	15	593.00	15	589.67	593.00	0	429	0.00%
2021/03/03	30	607.67	18	610.00	610.00	12	425	2.82%
2021/03/02	9	592.78	28	591.86	591.00	-19	417	-4.55%
2021/02/26	2	615.00	66	594.39	591.00	-64	416	-15.35%
2021/02/25	5	615.80	15	616.00	618.00	-10	402	-2.48%
2021/02/24	35	615.03	10	611.20	611.00	25	403	6.20%
2021/02/23	50	608.82	9	600.78	614.00	41	402	10.18%
2021/02/22	21	598.71	43	595.58	594.00	-22	397	-5.53%
2021/02/19	7	591.00	55	589.27	591.00	-48	400	-12.00%
2021/02/18	0	0.00	23	595.22	592.00	-23	402	-5.71%
2021/02/17	16	596.38	16	592.38	598.00	0	403	0.00%
2021/02/05	6	595.00	7	590.57	598.00	-1	401	-0.25%
2021/02/04	0.2	595.00	41	581.17	588.00	-40.8	400	-10.21%
2021/02/03	7	579.86	2	578.00	580.00	5	404	1.24%
2021/02/02	7	584.00	23	573.70	584.00	-16	405	-3.95%
2021/01/29	18	567.00	65	574.75	567.00	-47	396	-11.85%
2021/01/28	4	590.00	41	592.78	590.00	-37	386	-9.57%
2021/01/27	21	602.86	8	602.25	599.00	13	382	3.40%
2021/01/26	6	598.00	20	597.95	598.00	-14	381	-3.67%
2021/01/25	13	609.62	18	607.67	607.00	-5	376	-1.33%
2021/01/22	31	617.00	38	612.63	610.00	-7	379	-1.85%
2021/01/21	5	614.80	12	613.58	614.00	-7	378	-1.85%
2021/01/20	1	635.00	46	625.24	609.00	-45	377	-11.92%
2021/01/19	6	638.00	13	638.15	638.00	-7	364	-1.92%
2021/01/18	0	0.00	22	636.64	638.00	-22	364	-6.03%
2021/01/15	5	659.40	12	653.00	644.00	-7	362	-1.93%
2021/01/14	23	651.48	12	647.75	660.00	11	359	3.06%
2021/01/13	3	644.67	5	640.40	649.00	-2	352	-0.57%
2021/01/12	15	637.87	8	635.50	637.00	7	346	2.02%
2021/01/11	4	639.00	18	637.22	639.00	-14	344	-4.06%
2021/01/08	0	0.00	12	639.00	645.00	-12	342	-3.50%
2021/01/07	0	0.00	13	632.85	634.00	-13	338	-3.84%
2021/01/06	8	636.38	30	633.87	629.00	-22	337	-6.52%
2021/01/05	29	642.24	8	642.00	642.00	21	336	6.24%
2021/01/04	23	650.09	15	635.40	646.00	8	339	2.36%
2020/12/31	27	645.70	0	0.00	643.00	27	337	7.99%
2020/12/30	22	637.18	0	0.00	647.00	22	339	6.49%
2020/12/29	18	632.00	0	0.00	634.00	18	336	5.34%
2020/12/28	17	629.41	0	0.00	630.00	17	340	5.00%
2020/12/25	19	628.53	0	0.00	622.00	19	349	5.43%
2020/12/24	15	626.07	0	0.00	627.00	15	354	4.23%
2020/12/23	4	621.00	11	622.18	622.00	-7	358	-1.95%
2020/12/22	11	632.45	27	627.70	625.00	-16	360	-4.43%
2020/12/21	9	635.33	11	624.27	636.00	-2	377	-0.53%
2020/12/18	3	635.33	16	633.31	626.00	-13	378	-3.43%
2020/12/17	8	633.63	0	0.00	633.00	8	377	2.12%
2020/12/16	28	641.71	0	0.00	648.00	28	377	7.42%
2020/12/15	0	0.00	24	623.08	623.00	-24	377	-6.36%
2020/12/14	5	629.00	37	631.81	629.00	-32	375	-8.53%
2020/12/11	0	0.00	10	640.20	641.00	-10	378	-2.64%
2020/12/10	17	639.59	4	638.50	639.00	13	382	3.40%
2020/12/09	1	645.00	20	644.05	644.00	-19	385	-4.93%
2020/12/08	20	643.85	6	641.00	644.00	14	387	3.61%
2020/12/07	0	0.00	2	644.00	644.00	-2	390	-0.51%
2020/12/04	28	658.36	0	0.00	658.00	28	398	7.03%
2020/12/03	0	0.00	16	646.94	650.00	-16	398	-4.01%
2020/12/02	4	648.00	13	648.77	650.00	-9	397	-2.26%
2020/12/01	0	0.00	14	648.21	650.00	-14	395	-3.54%
2020/11/30	0	0.00	227.7	642.28	641.00	-227.7	394	-57.79%	大賣/鉅額交易
2020/11/27	3	678.67	34	679.06	680.00	-31	374	-8.28%
2020/11/26	17	685.29	0	0.00	688.00	17	371	4.57%
2020/11/25	19	689.11	3	681.00	681.00	16	381	4.19%
2020/11/24	3	685.67	16	684.63	682.00	-13	382	-3.40%
2020/11/23	23	701.17	0	0.00	695.00	23	383	6.01%
2020/11/20	9	696.33	6	695.83	697.00	3	381	0.79%
2020/11/19	4	692.25	19.8	691.72	700.00	-15.8	384	-4.12%
2020/11/18	32	695.84	23	694.04	695.00	9	385	2.34%
2020/11/17	6	695.33	0	0.00	696.00	6	385	1.56%
2020/11/16	34	684.76	5	680.00	688.00	29	388	7.47%
2020/11/12	30	662.97	7	666.71	657.00	23	383	6.00%
2020/11/11	47	662.28	2	673.00	673.00	45	380	11.82%
2020/11/10	1.8	654.11	0	0.00	656.00	1.8	376	0.49%
2020/11/09	9	648.89	0	0.00	649.00	9	382	2.35%
2020/11/05	12	639.00	60	636.97	639.00	-48	387	-12.40%
2020/11/04	2	629.00	65.1	627.44	629.00	-63.1	384	-16.41%
2020/11/03	19	630.89	8	636.00	636.00	11	383	2.87%
2020/11/02	44	610.55	1	618.00	618.00	43	381	11.27%
2020/10/30	0	0.00	17	606.00	602.00	-17	382	-4.45%
2020/10/29	1	612.00	17	613.41	612.00	-16	382	-4.18%
2020/10/28	0	0.00	4	627.00	630.00	-4	385	-1.04%
2020/10/27	0	0.00	1	631.00	636.00	-1	385	-0.26%
2020/10/26	2	638.50	0	0.00	639.00	2	388	0.52%
2020/10/23	2	635.50	3	633.00	632.00	-1	392	-0.26%
2020/10/22	2	633.50	3	634.67	637.00	-1	396	-0.25%
2020/10/21	4	643.00	1	642.00	633.00	3	400	0.75%
2020/10/19	0	0.00	2	643.00	643.00	-2	407	-0.49%
2020/10/16	2	629.00	10	630.20	629.00	-8	407	-1.97%
2020/10/15	21	638.24	21	633.24	632.00	0	412	0.00%
2020/10/14	15	649.00	0	0.00	649.00	15	410	3.65%
2020/10/13	7	652.71	0	0.00	641.00	7	411	1.70%
2020/10/12	2	660.00	1	655.00	658.00	1	413	0.24%
2020/10/08	0	0.00	9	664.22	655.00	-9	415	-2.17%
2020/10/05	2	653.00	0	0.00	641.00	2	422	0.47%
2020/09/30	11	643.82	0	0.00	643.00	11	421	2.61%
2020/09/25	1	606.00	14	605.14	603.00	-13	416	-3.12%
2020/09/24	0	0.00	93	603.03	595.00	-93	420	-22.10%
2020/09/23	0	0.00	21	630.24	629.00	-21	417	-5.03%
2020/09/22	16	648.88	17	638.29	637.00	-1	417	-0.24%
2020/09/21	31	660.00	0	0.00	656.00	31	421	7.35%
2020/09/18	22	666.36	0	0.00	667.00	22	423	5.20%
2020/09/17	5	640.20	6	638.67	641.00	-1	418	-0.24%
2020/09/16	11	636.73	0	0.00	636.00	11	425	2.59%
2020/09/15	6	643.67	1	640.00	650.00	5	420	1.19%
2020/09/14	9	635.89	0	0.00	637.00	9	423	2.12%
2020/09/11	4	625.00	2	609.00	625.00	2	425	0.47%
2020/09/09	34	596.94	71	599.90	603.00	-37	437	-8.46%
2020/09/08	16.2	610.04	136	611.52	615.00	-119.8	432	-27.68%	大賣/鉅額交易
2020/09/07	7	603.00	0	0.00	602.00	7	438	1.60%
2020/09/03	18	619.11	2	617.00	617.00	16	463	3.45%
2020/09/02	0	0.00	20	606.55	607.00	-20	475	-4.21%
2020/09/01	7	609.00	18	608.78	609.00	-11	486	-2.26%
2020/08/31	5	607.00	26.5	600.42	597.00	-21.5	488	-4.40%
2020/08/28	1	616.00	11	612.36	616.00	-10	486	-2.05%
2020/08/27	3	623.00	42	620.50	613.00	-39	497	-7.84%
2020/08/26	0	0.00	172	616.45	614.00	-172	498	-34.49%	大賣/鉅額交易
2020/08/25	0	0.00	162	625.46	620.00	-162	502	-32.24%	大賣/鉅額交易
2020/08/24	2	635.00	63	631.24	635.00	-61	514	-11.86%
2020/08/21	19	628.84	127	624.46	630.00	-108	515	-20.96%	大賣/鉅額交易
2020/08/20	10	598.00	112	604.14	598.00	-102	516	-19.74%	大賣/鉅額交易
2020/08/19	11	625.00	36	628.78	625.00	-25	522	-4.79%
2020/08/18	44	637.66	0	0.00	640.00	44	521	8.43%
2020/08/17	39	642.08	2	642.00	642.00	37	529	6.98%
2020/08/14	46	647.02	7	647.00	645.00	39	538	7.25%
2020/08/13	11	649.64	6	646.00	646.00	5	547	0.91%
2020/08/12	0	0.00	4	631.00	630.00	-4	550	-0.73%
2020/08/11	4	662.50	3	662.33	652.00	1	545	0.18%
2020/08/07	1	652.00	16	658.63	652.00	-15	556	-2.70%
2020/08/06	3	668.00	8	662.50	666.00	-5	558	-0.90%
2020/08/05	0	0.00	34.6	665.93	663.00	-34.6	562	-6.16%
2020/08/04	6	661.33	5	674.00	674.00	1	560	0.18%
2020/08/03	0	0.00	73	651.63	645.00	-73	557	-13.08%
2020/07/31	12	671.25	17	671.94	670.00	-5	555	-0.90%
2020/07/30	8	678.13	34	681.76	684.00	-26	556	-4.67%
2020/07/29	0	0.00	3	678.33	676.00	-3	561	-0.53%
2020/07/28	8	680.25	31	677.68	681.00	-23	574	-4.00%
2020/07/27	0	0.00	3	690.00	690.00	-3	583	-0.51%
2020/07/24	0	0.00	10	709.80	710.00	-10	592	-1.69%
2020/07/23	0	0.00	17	724.35	732.00	-17	590	-2.88%
2020/07/22	0	0.00	9	731.00	739.00	-9	597	-1.51%
2020/07/21	18	749.33	0	0.00	731.00	18	598	3.01%
2020/07/20	22	732.95	4	739.00	739.00	18	597	3.01%
2020/07/17	1	748.00	0	0.00	737.00	1	599	0.17%
2020/07/16	4	757.00	3	742.00	734.00	1	607	0.16%
2020/07/15	38	744.95	5	739.20	741.00	33	608	5.42%
2020/07/14	3	726.00	9	721.78	722.00	-6	614	-0.98%
2020/07/13	3	742.00	0	0.00	748.00	3	618	0.48%
2020/07/10	1	748.00	11	724.27	719.00	-10	615	-1.63%
2020/07/09	7	748.00	0	0.00	748.00	7	618	1.13%
2020/07/08	6	747.00	1	747.00	747.00	5	620	0.81%
2020/07/07	38	752.95	25	747.52	744.00	13	624	2.08%
2020/07/06	24	740.88	11	749.00	749.00	13	627	2.07%
2020/07/03	1	747.00	1	748.00	722.00	0	630	0.00%
2020/07/02	107	732.68	2	720.00	737.00	105	634	16.55%	大買/鉅額交易
2020/07/01	3	700.33	18	700.06	695.00	-15	630	-2.38%
2020/06/30	3	695.00	0	0.00	703.00	3	641	0.47%
2020/06/29	5.3	683.42	7	682.00	690.00	-1.7	664	-0.26%
2020/06/24	35	695.06	20	689.35	689.00	15	674	2.22%
2020/06/23	33	695.73	1	687.00	697.00	32	691	4.62%
2020/06/22	13	688.54	0	0.00	684.00	13	704	1.84%
2020/06/19	50.2	690.11	28	688.00	693.00	22.2	704	3.15%
2020/06/18	49	693.47	2	686.00	694.00	47	702	6.69%
2020/06/17	2	699.00	3	697.00	699.00	-1	708	-0.14%
2020/06/16	7	693.00	4	690.00	690.00	3	727	0.41%
2020/06/15	44	688.39	4	679.00	679.00	40	740	5.40%
2020/06/12	8	679.38	2	677.00	678.00	6	752	0.80%
2020/06/11	38	686.29	13	683.92	687.00	25	762	3.28%
2020/06/10	64	670.50	2	663.50	684.00	62	761	8.14%
2020/06/09	59	637.76	51	633.10	648.00	8	762	1.05%
2020/06/08	61	602.26	20	602.45	624.00	41	759	5.40%
2020/06/05	44	579.05	28	577.96	582.00	16	750	2.13%
2020/06/04	60	570.83	33	569.55	570.00	27	754	3.58%
2020/06/03	19	561.26	0	0.00	571.00	19	756	2.51%
2020/06/02	16	545.19	31.1	543.27	541.00	-15.1	750	-2.01%
2020/06/01	20	549.05	3	551.67	544.00	17	748	2.27%
2020/05/29	11.4	537.25	13	536.00	536.00	-1.6	746	-0.21%
2020/05/27	28	541.86	0	0.00	533.00	28	739	3.78%
2020/05/26	30	542.33	15	549.00	549.00	15	743	2.02%
2020/05/25	1	517.00	4	512.00	519.00	-3	736	-0.41%
2020/05/22	4	530.00	26	515.35	512.00	-22	734	-2.99%
2020/05/21	0.1	539.00	1	534.00	534.00	-0.9	731	-0.12%
2020/05/20	5	547.60	13	550.85	551.00	-8	726	-1.10%
2020/05/19	20	536.90	20	536.25	538.00	0	717	0.00%
2020/05/18	0	0.00	14	514.64	515.00	-14	708	-1.98%
2020/05/15	18	514.06	15	511.67	509.00	3	709	0.42%
2020/05/14	10	522.30	30	518.17	515.00	-20	703	-2.84%
2020/05/13	22	516.73	0	0.00	517.00	22	694	3.17%
2020/05/12	47.4	517.47	68	515.21	519.00	-20.6	698	-2.94%
2020/05/11	2	524.00	3	524.00	524.00	-1	696	-0.14%
2020/05/08	27	518.74	4	515.00	518.00	23	696	3.30%
2020/05/07	59	515.93	4	514.50	512.00	55	693	7.93%
2020/05/06	52	516.75	16	517.56	514.00	36	693	5.19%
2020/05/05	59	520.00	16	519.19	517.00	43	692	6.21%
2020/05/04	15	513.67	93	520.11	513.00	-78	688	-11.34%
2020/04/30	61	559.59	1	561.00	557.00	60	675	8.89%
2020/04/29	28	529.11	0	0.00	543.00	28	666	4.20%
2020/04/28	0	0.00	14	505.21	503.00	-14	663	-2.11%
2020/04/27	66	504.80	37	504.68	506.00	29	670	4.33%
2020/04/24	3	485.50	16	484.63	485.50	-13	663	-1.96%
2020/04/23	1	495.00	33	484.85	486.00	-32	664	-4.82%
2020/04/22	5	491.50	2	491.50	491.50	3	658	0.46%
2020/04/21	24	500.75	0	0.00	490.50	24	657	3.65%
2020/04/17	33	519.76	0	0.00	501.00	33	646	5.11%
2020/04/16	45	503.32	0	0.00	498.00	45	635	7.08%
2020/04/15	27	512.33	9	512.00	513.00	18	628	2.86%
2020/04/14	1	497.00	31	507.29	507.00	-30	626	-4.79%
2020/04/13	34	493.76	12	494.21	490.00	22	619	3.55%
2020/04/10	34	495.16	0	0.00	501.00	34	617	5.51%
2020/04/09	47	496.29	0	0.00	490.00	47	615	7.64%
2020/04/08	0	0.00	15	490.00	490.00	-15	608	-2.46%
2020/04/06	0	0.00	18	484.72	498.50	-18	597	-3.01%
2020/03/31	111	491.89	0	0.00	491.00	111	575	19.29%	大買/鉅額交易
2020/03/30	2	469.50	0	0.00	483.00	2	544	0.37%
2020/03/27	0	0.00	0.4	477.50	477.00	-0.4	528	-0.08%
2020/03/26	10	462.00	0	0.00	463.00	10	510	1.96%
2020/03/25	1	435.00	0	0.00	435.50	1	500	0.20%
2020/03/24	37	386.61	1	378.00	396.00	36	503	7.16%
2020/03/23	47	355.56	0	0.00	360.00	47	501	9.37%
2020/03/20	8	368.00	15	368.00	368.00	-7	494	-1.42%
2020/03/19	4	349.38	30	354.03	335.50	-26	474	-5.48%
2020/03/18	3	400.67	76	395.49	372.50	-73	454	-16.05%
2020/03/17	0	0.00	80	403.26	402.50	-80	442	-18.06%
2020/03/16	0	0.00	4	479.75	439.50	-4	422	-0.95%
2020/03/13	6	483.17	11	464.32	488.00	-5	410	-1.22%
2020/03/12	13	522.54	18	507.83	507.00	-5	394	-1.27%
2020/03/11	21	555.33	21	567.10	553.00	0	383	0.00%
2020/03/10	36	564.08	2	557.00	563.00	34	378	8.98%
2020/03/09	8	578.88	13	575.31	568.00	-5	374	-1.33%
2020/03/06	15	610.13	3	604.00	604.00	12	366	3.27%
2020/03/05	9	634.22	4	628.00	634.00	5	362	1.38%
2020/03/04	17	620.71	13	623.31	628.00	4	363	1.10%
2020/03/03	16	609.69	7	613.71	609.00	9	360	2.50%
2020/03/02	78	601.64	22	597.27	600.00	56	358	15.60%
2020/02/27	5	627.00	39.2	616.03	627.00	-34.2	368	-9.27%
2020/02/26	10	631.00	25	628.32	626.00	-15	364	-4.11%
2020/02/25	22	641.86	3	644.33	643.00	19	359	5.29%
2020/02/24	1	649.00	22	640.64	636.00	-21	360	-5.83%
2020/02/21	33	658.61	4	652.00	652.00	29	355	8.16%
2020/02/20	16	663.13	21	657.33	651.00	-5	352	-1.42%
2020/02/19	4	666.50	19	664.26	666.00	-15	348	-4.30%
2020/02/18	0	0.00	10	650.60	646.00	-10	349	-2.86%
2020/02/17	0	0.00	4	662.25	670.00	-4	347	-1.15%
2020/02/14	28	665.57	1	663.00	665.00	27	350	7.71%
2020/02/13	6	656.50	11	664.27	669.00	-5	352	-1.42%
2020/02/12	3	636.00	4	625.25	630.00	-1	348	-0.29%
2020/02/11	0	0.00	4	632.00	624.00	-4	347	-1.15%
2020/02/10	0	0.00	11	632.00	630.00	-11	346	-3.17%
2020/02/07	15	650.60	16	649.81	649.00	-1	349	-0.29%
2020/02/06	1	656.00	0	0.00	658.00	1	353	0.28%
2020/02/05	0	0.00	54	632.96	633.00	-54	354	-15.24%
2020/02/04	0	0.00	8	619.50	634.00	-8	354	-2.26%
2020/02/03	2	605.00	0	0.00	619.00	2	353	0.57%
2020/01/31	20	622.00	1	623.00	622.00	19	356	5.34%
2020/01/30	15	685.00	26	647.81	632.00	-11	350	-3.14%
2020/01/20	1	701.00	0	0.00	702.00	1	343	0.29%
2020/01/17	0	0.00	3	687.00	687.00	-3	343	-0.87%
2020/01/16	6	674.00	1	672.00	669.00	5	346	1.44%
2020/01/15	0	0.00	20	675.90	676.00	-20	349	-5.73%
2020/01/14	0	0.00	1	679.00	679.00	-1	353	-0.28%
2020/01/13	2	688.00	3	687.00	687.00	-1	354	-0.28%
2020/01/10	3	669.00	1	668.00	669.00	2	369	0.54%
2020/01/09	2	666.50	1	663.00	668.00	1	370	0.27%
2020/01/08	5	655.00	20	659.70	655.00	-15	373	-4.02%
2020/01/07	0	0.00	13	658.92	659.00	-13	374	-3.47%
2020/01/06	0	0.00	15	662.60	669.00	-15	376	-3.99%
2020/01/03	0	0.00	6	676.33	677.00	-6	382	-1.57%
2020/01/02	0	0.00	6	667.00	671.00	-6	384	-1.56%
2019/12/30	0	0.00	1	709.00	707.00	-1	379	-0.26%
2019/12/26	12	691.17	0	0.00	689.00	12	377	3.18%
2019/12/23	6	691.67	0	0.00	694.00	6	387	1.55%
2019/12/20	1	691.00	0	0.00	691.00	1	385	0.26%
2019/12/19	45	676.98	0	0.00	678.00	45	375	11.98%
2019/12/18	30	663.70	10	663.00	666.00	20	374	5.33%
2019/12/17	12	650.33	6	648.67	659.00	6	386	1.55%
2019/12/16	1	634.00	0	0.00	634.00	1	381	0.26%
2019/12/13	16	636.81	3	631.33	640.00	13	378	3.43%
2019/12/12	10	620.70	1	612.00	622.00	9	374	2.40%
2019/12/11	36	612.83	1	612.00	613.00	35	366	9.54%
2019/12/09	13	613.69	5	612.00	615.00	8	374	2.14%
2019/12/06	3	610.00	0	0.00	609.00	3	375	0.80%
2019/12/05	13	611.85	9	611.11	609.00	4	375	1.07%
2019/12/04	51	610.98	3	613.67	615.00	48	375	12.80%
2019/12/03	26	616.12	5	609.20	617.00	21	375	5.59%
2019/12/02	10	611.00	0	0.00	611.00	10	375	2.66%
2019/11/29	1	613.00	6	598.67	597.00	-5	377	-1.32%
2019/11/28	0	0.00	61	608.90	614.00	-61	375	-16.27%
2019/11/27	0	0.00	27	605.11	609.00	-27	378	-7.13%
2019/11/26	120.9	603.26	18	601.94	604.00	102.9	380	27.04%	大買/鉅額交易
2019/11/25	108	579.60	4	579.75	583.00	104	363	28.65%	大買/鉅額交易
2019/11/22	26	569.92	37	569.89	572.00	-11	365	-3.01%
2019/11/21	63	569.08	17	566.47	569.00	46	365	12.58%
2019/11/20	0	0.00	17	578.82	581.00	-17	364	-4.66%
2019/11/19	1	572.00	1	567.00	579.00	0	365	0.00%
2019/11/15	7	574.00	2	576.50	575.00	5	368	1.36%
2019/11/14	37	571.05	3	575.00	568.00	34	369	9.20%
2019/11/12	4	573.00	13	569.62	575.00	-9	378	-2.38%
2019/11/11	4	566.00	14	562.57	566.00	-10	378	-2.64%
2019/11/07	2	570.00	3	568.67	569.00	-1	381	-0.26%
2019/11/06	3	568.00	0	0.00	570.00	3	381	0.79%
2019/11/05	16	568.00	0	0.00	568.00	16	384	4.16%
2019/11/04	18	552.39	0	0.00	554.00	18	381	4.72%
2019/10/31	32	538.38	1	539.00	538.00	31	392	7.91%
2019/10/29	3	525.00	0	0.00	530.00	3	399	0.75%
2019/10/28	3	524.00	0	0.00	524.00	3	397	0.75%
2019/10/22	9	498.00	0	0.00	508.00	9	402	2.23%
2019/10/21	2	492.75	0	0.00	493.00	2	399	0.50%
2019/10/16	0	0.00	1	475.00	481.00	-1	386	-0.26%
2019/10/15	7	487.07	0	0.00	476.00	7	383	1.82%
2019/10/14	2	480.50	0	0.00	478.00	2	381	0.52%
2019/10/09	8	468.88	6	467.67	464.00	2	382	0.52%
2019/10/08	10	473.10	2	470.50	470.50	8	373	2.14%
2019/10/04	1	472.00	4	474.88	475.00	-3	369	-0.81%
2019/10/03	1	464.50	18	468.72	470.00	-17	373	-4.55%
2019/10/02	1	488.00	0	0.00	482.00	1	372	0.27%
2019/10/01	25	487.42	0.4	487.00	490.00	24.6	370	6.64%
2019/09/26	2	470.50	2	472.50	473.00	0	372	0.00%
2019/09/25	3	463.33	5	467.00	467.00	-2	370	-0.54%
2019/09/24	7	467.57	3	464.00	465.00	4	374	1.07%
2019/09/23	1	480.50	0	0.00	466.50	1	380	0.26%
2019/09/20	179	475.80	0	0.00	483.50	179	385	46.39%	大買/鉅額交易
2019/09/19	0	0.00	1	445.00	445.00	-1	372	-0.27%
2019/09/18	2	447.00	0	0.00	448.00	2	374	0.53%
2019/09/17	7	440.50	34	444.50	444.50	-27	377	-7.15%
2019/09/16	1	452.50	21	446.69	445.00	-20	380	-5.25%
2019/09/12	2	446.50	0	0.00	446.50	2	382	0.52%
2019/09/11	17	433.59	7	431.07	435.00	10	382	2.61%
2019/09/09	2	441.75	0	0.00	439.00	2	383	0.52%
2019/09/06	2	439.50	0	0.00	442.50	2	385	0.52%
2019/09/05	0	0.00	1	439.50	437.50	-1	386	-0.26%
2019/09/04	0	0.00	2	423.50	432.00	-2	384	-0.52%
2019/09/03	0	0.00	2	435.00	417.50	-2	382	-0.52%
2019/09/02	18	440.08	0	0.00	435.50	18	382	4.71%
2019/08/30	4	441.13	0	0.00	442.50	4	385	1.04%
2019/08/29	10	420.75	9	415.67	424.00	1	389	0.26%
2019/08/28	15	411.90	0	0.00	411.00	15	388	3.87%
2019/08/27	2	420.25	7	420.86	420.50	-5	387	-1.29%
2019/08/26	4.7	419.82	14	420.57	417.50	-9.3	387	-2.39%
2019/08/23	0	0.00	5	424.50	430.00	-5	389	-1.28%
2019/08/22	3	427.50	0	0.00	426.00	3	397	0.76%
2019/08/21	0	0.00	1	424.00	422.00	-1	429	-0.23%
2019/08/20	2	431.25	14	434.75	429.50	-12	431	-2.78%
2019/08/19	6	437.08	38	437.24	437.00	-32	434	-7.36%
2019/08/16	10	433.00	26	422.88	433.00	-16	438	-3.65%
2019/08/15	0	0.00	2	421.00	419.00	-2	442	-0.45%
2019/08/14	1	438.00	17	427.62	427.50	-16	462	-3.46%
2019/08/13	37	438.46	0	0.00	430.00	37	466	7.93%
2019/08/12	12	434.54	0	0.00	434.50	12	470	2.55%
2019/08/08	28	435.70	0	0.00	434.50	28	471	5.94%
2019/08/07	9	429.50	0	0.00	429.50	9	475	1.89%
2019/08/06	2	431.75	2	430.25	428.00	0	482	0.00%
2019/08/05	45	437.61	0	0.00	441.00	45	480	9.36%
2019/08/02	37	435.96	0	0.00	431.00	37	478	7.74%
2019/08/01	31	443.16	0	0.00	449.00	31	482	6.43%
2019/07/31	103	444.33	5	434.60	450.50	98	483	20.27%	大買/
2019/07/30	0	0.00	5	447.70	446.00	-5	477	-1.05%
2019/07/29	0	0.00	18	448.67	459.50	-18	479	-3.75%
2019/07/26	0	0.00	14	453.54	452.00	-14	482	-2.90%
2019/07/25	6	460.50	16	462.38	460.50	-10	490	-2.04%
2019/07/24	0	0.00	24	451.88	457.00	-24	508	-4.72%
2019/07/23	0	0.00	2	459.00	460.00	-2	518	-0.39%
2019/07/17	0	0.00	3	487.50	493.00	-3	515	-0.58%
2019/07/16	5	488.00	3	488.00	488.00	2	514	0.39%
2019/07/15	0	0.00	6	486.17	492.00	-6	515	-1.16%
2019/07/12	0	0.00	2	495.50	491.00	-2	517	-0.39%
2019/07/09	49	496.03	0	0.00	499.50	49	535	9.15%
2019/07/03	1	494.50	0	0.00	490.00	1	564	0.18%
2019/07/02	0.1	495.00	0	0.00	495.50	0.1	575	0.02%
2019/07/01	3	497.83	1.3	502.47	498.00	1.7	575	0.29%
2019/06/28	0	0.00	12	501.00	508.00	-12	577	-2.08%
2019/06/27	20	512.65	44	514.05	514.00	-24	573	-4.19%
2019/06/26	2	504.00	0	0.00	504.00	2	568	0.35%
2019/06/25	3	520.33	0	0.00	511.00	3	568	0.53%
2019/06/24	3	520.67	0	0.00	525.00	3	570	0.53%
2019/06/21	3	516.00	84	513.19	516.00	-81	571	-14.16%
2019/06/20	12	515.83	0	0.00	517.00	12	579	2.07%
2019/06/19	21	514.57	0	0.00	516.00	21	585	3.59%
2019/06/18	21	510.52	25	508.60	512.00	-4	590	-0.68%
2019/06/17	0	0.00	8	504.75	509.00	-8	604	-1.32%
2019/06/14	3	503.00	4	501.50	503.00	-1	606	-0.16%
2019/06/12	13	512.00	0	0.00	512.00	13	801	1.62%
2019/06/11	0.3	514.00	0	0.00	517.00	0.3	811	0.04%
2019/06/10	6	518.00	0	0.00	518.00	6	826	0.73%
2019/06/05	37	508.49	0	0.00	511.00	37	866	4.27%
2019/06/04	0	0.00	2	498.00	504.00	-2	870	-0.23%
2019/05/31	60	503.28	0	0.00	506.00	60	885	6.78%
2019/05/29	3	502.00	0	0.00	502.00	3	889	0.34%
2019/05/28	26	502.65	40	500.55	505.00	-14	891	-1.57%
2019/05/27	3	495.67	3	482.50	496.50	0	868	0.00%
2019/05/24	11	491.18	0	0.00	483.50	11	889	1.24%
2019/05/23	26	493.54	33	491.92	497.50	-7	905	-0.77%
2019/05/22	76	496.76	0	0.00	486.50	76	911	8.34%
2019/05/21	145	485.33	4	462.25	498.00	141	906	15.55%	大買/鉅額交易
2019/05/17	0	0.00	32	446.70	448.50	-32	886	-3.61%
2019/05/15	12	442.54	67	441.30	443.00	-55	876	-6.28%
2019/05/14	14	434.89	86	436.02	441.00	-72	879	-8.18%
2019/05/13	13	430.15	0	0.00	429.50	13	866	1.50%
2019/05/10	6	440.67	0	0.00	435.00	6	867	0.69%
2019/05/09	30	437.63	11	437.18	430.00	19	868	2.19%
2019/05/08	0	0.00	52	449.24	451.50	-52	860	-6.05%
2019/05/07	19	459.95	41	457.57	450.00	-22	855	-2.57%
2019/05/06	11	453.50	0	0.00	464.00	11	857	1.28%
2019/05/02	0	0.00	29	469.52	465.00	-29	849	-3.41%
2019/04/30	9	466.50	3	464.50	467.00	6	846	0.71%
2019/04/29	2	447.00	0	0.00	449.00	2	834	0.24%
2019/04/26	5.5	419.72	0	0.00	420.00	5.5	820	0.67%
2019/04/25	2	420.00	0	0.00	420.00	2	817	0.24%
2019/04/24	0	0.00	44	417.91	418.50	-44	817	-5.39%
2019/04/23	3	417.67	0	0.00	421.00	3	816	0.37%
2019/04/22	7	416.64	0	0.00	417.50	7	812	0.86%
2019/04/16	4	412.88	0	0.00	412.50	4	808	0.50%
2019/04/15	96	404.35	17	403.50	402.00	79	805	9.81%
2019/04/12	8	402.44	0	0.00	400.50	8	798	1.00%
2019/04/11	0	0.00	2	399.50	399.50	-2	794	-0.25%
2019/04/10	14	405.46	0	0.00	410.00	14	794	1.76%
2019/04/09	29	398.57	0	0.00	407.00	29	779	3.72%
2019/04/03	1	379.00	0	0.00	376.50	1	750	0.13%
2019/04/02	0	0.00	9	372.28	377.00	-9	750	-1.20%
2019/04/01	0	0.00	4	373.25	371.00	-4	746	-0.54%
2019/03/28	5	370.50	2	369.50	370.50	3	737	0.41%
2019/03/27	1	370.00	15	371.13	372.00	-14	737	-1.90%
2019/03/26	0	0.00	28	364.59	367.00	-28	737	-3.79%
2019/03/25	41	363.94	5	360.20	365.00	36	730	4.93%
2019/03/22	2	368.75	16	368.81	370.00	-14	721	-1.94%
2019/03/21	0	0.00	1	367.50	369.50	-1	716	-0.14%
2019/03/20	111	375.86	113	373.56	376.00	-2	708	-0.28%	大買/大賣/
2019/03/19	9	372.00	0	0.00	372.00	9	693	1.30%
2019/03/15	25	379.50	122	373.47	379.50	-97	680	-14.25%	大賣/
2019/03/14	3	351.17	0	0.00	353.00	3	490	0.61%
2019/03/11	0	0.00	2	349.50	349.50	-2	446	-0.45%
2019/03/08	20	340.18	2	336.00	338.50	18	424	4.24%
2019/03/07	0	0.00	1	335.00	332.50	-1	422	-0.24%
2019/03/06	0	0.00	3	329.00	332.50	-3	415	-0.72%
2019/03/05	0	0.00	58.3	323.22	323.50	-58.3	408	-14.29%
2019/03/04	0	0.00	5	328.50	330.00	-5	402	-1.24%
2019/02/27	15	334.50	2	332.00	334.50	13	395	3.29%
2019/02/26	24	333.31	11	335.32	329.00	13	383	3.39%
2019/02/25	7	326.43	7	328.43	330.00	0	373	0.00%
2019/02/22	39	306.81	1.6	314.63	315.00	37.4	349	10.70%
2019/02/21	69	303.65	16	298.78	300.00	53	329	16.11%
2019/02/20	5	287.50	0	0.00	288.50	5	318	1.57%
2019/02/19	0	0.00	7	275.50	275.50	-7	310	-2.26%
2019/02/18	1	290.00	0	0.00	281.00	1	304	0.33%
2019/02/14	1	286.50	16	285.84	286.50	-15	301	-4.97%
2019/02/13	6	283.25	63	284.79	286.50	-57	300	-18.95%
2019/02/12	11	292.36	0	0.00	292.50	11	291	3.77%
2019/02/11	1	293.00	4	295.00	293.00	-3	292	-1.02%
2019/01/30	0	0.00	17	291.12	293.00	-17	290	-5.86%
2019/01/29	4	290.00	40	288.60	290.00	-36	282	-12.74%
2019/01/28	3	291.00	0	0.00	292.00	3	279	1.07%
2019/01/25	13	287.50	15	287.33	290.00	-2	275	-0.72%
2019/01/24	0	0.00	1	283.50	283.50	-1	272	-0.37%
2019/01/21	5	279.10	7	268.00	281.00	-2	270	-0.74%
2019/01/18	13	262.85	0	0.00	266.50	13	265	4.89%
2019/01/17	0	0.00	1	259.50	260.50	-1	261	-0.38%
2019/01/16	0	0.00	32	259.06	259.00	-32	264	-12.09%
2019/01/15	27	261.57	13	262.00	262.00	14	265	5.27%
2019/01/11	25	257.94	46.8	258.67	258.50	-21.8	280	-7.77%
2019/01/10	6	260.00	4	260.00	260.00	2	286	0.70%
2019/01/09	54	259.13	5	257.10	260.00	49	291	16.82%
2019/01/08	6	255.25	6	254.00	254.00	0	287	0.00%
2019/01/07	13	255.12	0	0.00	257.00	13	294	4.42%
2019/01/04	10	249.75	0	0.00	250.00	10	299	3.34%
2019/01/03	0	0.00	13.7	250.28	251.00	-13.7	316	-4.33%
2019/01/02	3	253.83	57	248.61	247.00	-54	319	-16.91%
2018/12/28	14	253.64	7	253.50	255.50	7	317	2.20%
2018/12/27	1	249.50	14	248.71	250.00	-13	316	-4.11%
2018/12/25	0	0.00	2	247.50	246.50	-2	319	-0.63%
2018/12/21	0	0.00	30	256.50	256.50	-30	323	-9.26%
2018/12/20	65	255.72	0	0.00	253.00	65	324	20.05%
2018/12/19	3	258.50	14	258.50	258.50	-11	323	-3.40%
2018/12/17	9	251.00	0	0.00	251.00	9	323	2.78%
2018/12/14	60	249.95	0	0.00	251.50	60	321	18.66%
2018/12/13	17	252.59	0	0.00	253.00	17	319	5.32%
2018/12/12	8	242.31	0	0.00	247.50	8	317	2.52%
2018/12/11	43	240.38	0	0.00	240.00	43	318	13.50%
2018/12/10	6	238.50	0	0.00	238.50	6	320	1.87%
2018/12/07	0	0.00	15	241.40	242.00	-15	319	-4.69%
2018/12/06	3	243.33	74	240.34	241.00	-71	321	-22.08%
2018/12/05	16	246.53	0	0.00	245.50	16	317	5.04%
2018/12/04	2	238.00	11	242.91	247.00	-9	317	-2.84%
2018/11/29	0	0.00	19	231.95	231.50	-19	303	-6.26%
2018/11/28	0	0.00	15	233.70	234.00	-15	300	-5.00%
2018/11/27	9	228.11	12	226.08	228.50	-3	296	-1.01%
2018/11/22	8	226.75	0	0.00	227.50	8	294	2.71%
2018/11/20	7	228.64	0	0.00	227.50	7	291	2.40%
2018/11/19	4	227.38	0	0.00	231.00	4	291	1.37%
2018/11/16	4	221.00	0	0.00	221.00	4	287	1.39%
2018/11/15	4	219.50	2	216.50	219.50	2	287	0.70%
2018/11/14	3	217.00	0	0.00	217.00	3	287	1.04%
2018/11/13	8	212.50	0	0.00	212.50	8	287	2.79%
2018/11/12	11	218.86	0	0.00	217.50	11	285	3.86%
2018/11/08	4	219.00	0	0.00	219.00	4	285	1.40%
2018/11/07	5	215.20	0	0.00	215.50	5	284	1.76%
2018/11/02	4	212.50	0	0.00	215.00	4	282	1.41%
2018/11/01	18	209.31	1	210.00	209.50	17	284	5.98%
2018/10/31	12	213.21	0	0.00	213.50	12	283	4.23%
2018/10/29	0	0.00	1	204.00	206.50	-1	278	-0.36%
2018/10/24	4	205.75	0	0.00	206.50	4	281	1.42%
2018/10/23	0	0.00	22	207.27	208.00	-22	280	-7.84%
2018/10/22	24	209.71	0	0.00	210.50	24	280	8.55%
2018/10/19	13	206.50	42	209.26	206.50	-29	276	-10.50%
2018/10/18	0	0.00	43	218.09	217.00	-43	266	-16.15%
2018/10/17	0	0.00	11	228.59	222.00	-11	256	-4.29%
2018/10/15	0	0.00	21	229.14	230.00	-21	247	-8.47%
2018/10/12	16	229.09	20	230.15	235.00	-4	242	-1.65%
2018/10/09	9	252.89	38	252.72	252.50	-29	223	-12.96%
2018/10/08	0	0.00	31	251.65	252.00	-31	232	-13.34%
2018/10/05	1	255.00	0	0.00	253.50	1	236	0.42%
2018/10/04	0	0.00	17	255.76	255.00	-17	234	-7.23%
2018/10/02	9	257.56	32	257.44	258.00	-23	231	-9.94%
2018/09/28	5	261.50	32	261.27	261.50	-27	227	-11.85%
2018/09/27	0	0.00	13	262.00	262.00	-13	225	-5.75%
2018/09/26	0	0.00	57	257.55	256.00	-57	224	-25.41%
2018/09/25	0	0.00	58	259.42	260.50	-58	224	-25.88%
2018/09/21	9	260.56	64	259.98	260.50	-55	226	-24.31%
2018/09/20	0	0.00	1	261.00	260.00	-1	222	-0.45%
2018/09/19	9	263.56	1	264.00	264.50	8.1	224	3.59%
2018/09/18	0	0.00	1	259.00	257.50	-1	224	-0.42%
2018/09/12	0	0.00	4	254.83	254.00	-4	229	-1.75%
2018/09/10	22	255.41	10	256.00	256.00	12	235	5.09%
2018/09/07	5	254.10	0	0.00	253.50	5	240	2.08%
2018/09/06	32	256.69	0	0.00	256.00	32	245	13.04%
2018/09/05	38	262.70	2	266.00	258.00	36	245	14.66%
2018/08/31	19	266.16	0	0.00	266.00	19	247	7.67%
2018/08/28	35	263.83	0	0.00	265.00	35	252	13.89%
2018/08/27	34	263.21	0	0.00	263.50	34	254	13.37%
2018/08/23	27	262.17	0	0.00	263.00	27	267	10.09%
2018/08/21	0	0.00	27	257.76	260.50	-27	278	-9.69%
2018/08/17	33	253.65	0	0.00	252.50	33	278	11.84%
2018/08/10	8	264.88	0	0.00	264.00	8	276	2.89%
2018/08/09	3	265.50	0	0.00	265.50	3	279	1.07%
2018/08/08	24	266.75	4	266.75	267.00	20	282	7.07%
2018/08/07	4	267.13	0	0.00	263.00	4	282	1.41%
2018/08/06	4	267.00	25	267.10	267.50	-21	280	-7.48%
2018/08/03	3	267.17	0	0.00	266.50	3	279	1.07%
2018/08/02	10	268.10	0	0.00	268.00	10	280	3.57%
2018/08/01	11	268.41	28	268.71	268.00	-17	281	-6.05%
2018/07/31	0	0.00	10	267.25	266.00	-10	278	-3.59%
2018/07/27	18	265.06	0	0.00	266.00	18	273	6.57%
2018/07/26	9	265.06	0	0.00	265.50	9	272	3.30%
2018/07/25	27	265.13	0	0.00	263.50	27	274	9.85%
2018/07/24	11	265.27	0	0.00	266.50	11	273	4.02%
2018/07/23	9	266.61	0	0.00	266.50	9	275	3.27%
2018/07/20	2	265.00	0	0.00	266.00	2	277	0.72%
2018/07/19	11	268.73	0	0.00	266.00	11	281	3.91%
2018/07/17	0	0.00	19	265.32	264.00	-19	278	-6.82%
2018/07/12	21	266.62	0	0.00	268.00	21	268	7.81%
2018/07/11	0	0.00	4	263.00	263.00	-4	270	-1.48%
2018/07/10	18	263.17	5.4	263.61	263.50	12.6	271	4.63%
2018/07/09	2	262.00	26	261.60	260.50	-24	274	-8.74%
2018/07/03	0	0.00	4	262.00	260.50	-4	287	-1.39%
2018/07/02	9	267.00	14	266.96	265.50	-5	286	-1.75%
2018/06/29	18	268.50	20	266.65	268.50	-2	286	-0.70%
2018/06/28	8	268.00	13	266.46	267.00	-5	281	-1.78%
2018/06/27	0	0.00	15	268.10	267.00	-15	280	-5.35%
2018/06/26	19	271.21	10.7	271.03	270.00	8.3	286	2.90%
2018/06/25	0	0.00	14	271.89	270.50	-14	287	-4.87%
2018/06/22	0	0.00	21	276.33	277.00	-21	286	-7.34%
2018/06/21	5	280.00	2	278.00	278.00	3	281	1.06%
2018/06/20	7	281.36	10	281.20	283.50	-3	289	-1.04%
2018/06/19	0	0.00	13	277.54	278.00	-13	294	-4.42%
2018/06/15	3	283.67	12	287.50	287.50	-9	292	-3.08%
2018/06/12	7	286.07	0	0.00	288.00	7	536	1.31%
2018/06/08	0	0.00	6	280.92	280.50	-6	540	-1.11%
2018/06/07	50	283.54	9	281.56	286.00	41	546	7.51%
2018/06/06	5	281.50	1	280.00	282.50	4	550	0.73%
2018/06/05	1	276.50	2	279.50	282.50	-1	552	-0.18%
2018/06/04	15	273.67	0	0.00	274.00	15	555	2.70%
2018/05/31	17	273.50	11	271.95	273.50	6	558	1.07%
2018/05/29	0	0.00	21	278.19	278.50	-21	544	-3.86%
2018/05/25	14	277.21	0	0.00	277.50	14	553	2.53%
2018/05/24	4	278.38	0	0.00	278.00	4	559	0.72%
2018/05/21	15	280.50	0	0.00	280.50	15	575	2.61%
2018/05/18	9	281.72	0	0.00	281.00	9	578	1.56%
2018/05/17	2	286.50	11	285.27	280.50	-9	584	-1.54%
2018/05/15	9	286.39	0	0.00	287.00	9	587	1.53%
2018/05/10	21	288.05	0	0.00	287.50	21	605	3.47%
2018/05/09	0	0.00	4	287.00	290.50	-4	605	-0.66%
2018/05/07	3	285.67	0	0.00	287.50	3	606	0.49%
2018/05/04	8	286.75	4	286.38	285.00	4	607	0.66%
2018/05/03	6	291.50	5	291.30	290.50	1	604	0.17%
2018/04/30	9	292.11	0	0.00	291.50	9	609	1.48%
2018/04/27	0	0.00	32	290.69	290.50	-32	609	-5.25%
2018/04/26	0	0.00	26	291.60	291.00	-26	607	-4.28%
2018/04/25	12	291.04	57	291.25	292.00	-45	605	-7.43%
2018/04/24	4	295.88	0	0.00	295.00	4	601	0.66%
2018/04/23	5	297.20	0	0.00	297.00	5	603	0.83%
2018/04/20	7	299.50	0	0.00	299.50	7	604	1.16%
2018/04/19	0	0.00	10	297.15	294.50	-10	600	-1.67%
2018/04/17	16	295.09	0	0.00	295.50	16	591	2.70%
2018/04/12	35	296.54	0	0.00	297.00	35	581	6.02%
2018/04/10	2	293.75	0	0.00	290.00	2	577	0.35%
2018/04/09	1	295.50	2	291.00	295.50	-1	572	-0.17%
2018/04/03	9	290.83	7	291.07	291.00	2	569	0.35%
2018/04/02	0	0.00	2	295.50	291.50	-2	567	-0.35%
2018/03/30	4	297.00	9	294.39	294.50	-5	565	-0.88%
2018/03/29	0	0.00	95.9	292.47	290.50	-95.9	561	-17.08%
2018/03/28	5	297.40	0	0.00	296.50	5	551	0.91%
2018/03/27	12	298.79	0	0.00	300.00	12	549	2.19%
2018/03/26	14	292.54	0	0.00	294.50	14	546	2.56%
2018/03/23	30	291.98	0	0.00	296.50	30	542	5.53%
2018/03/22	132	297.28	0	0.00	295.50	132	533	24.76%	大買/鉅額交易
2018/03/20	5	299.60	0	0.00	298.50	5	528	0.95%
2018/03/19	0	0.00	113	298.02	297.00	-113	520	-21.71%	大賣/鉅額交易
2018/03/16	235	302.53	1,265.7	303.10	302.50	-1,030.7	498	-206.64%	大買/大賣/鉅額交易
2018/03/07	4	321.75	0	0.00	320.00	4	237	1.69%
2018/03/06	32	326.31	23	326.20	327.50	9	231	3.89%
2018/03/05	2	322.75	0	0.00	323.50	2	233	0.85%
2018/03/02	0	0.00	9	323.61	325.50	-9	231	-3.89%
2018/03/01	40	323.14	34	322.51	328.00	6	225	2.66%
2018/02/27	1	325.50	0	0.00	325.50	1	219	0.46%
2018/02/23	35	336.00	12	336.00	336.00	23	205	11.20%
2018/02/22	12	329.00	4	327.25	329.00	8	201	3.96%
2018/02/21	13	336.85	33	335.82	337.00	-20	194	-10.28%
2018/02/12	0	0.00	24	327.69	326.00	-24	189	-12.70%
2018/02/09	0	0.00	23	329.00	332.00	-23	184	-12.44%
2018/02/08	0	0.00	12	337.79	340.50	-12	178	-6.73%
2018/02/07	0	0.00	21	342.45	337.50	-21	177	-11.80%
2018/02/06	11	341.55	18	345.00	341.00	-7	170	-4.09%
2018/02/05	5	363.40	22	366.00	373.00	-17	157	-10.80%
2018/02/02	0	0.00	20	368.45	370.00	-20	150	-13.27%
2018/01/29	4	384.50	0	0.00	384.50	4	139	2.86%
2018/01/26	9	382.78	0	0.00	385.00	9	138	6.52%
2018/01/25	42	378.52	7	388.00	388.00	35	135	25.91%
2018/01/24	11	365.91	0	0.00	366.50	11	127	8.65%
2018/01/23	9	369.50	8	366.63	372.00	1	125	0.80%
2018/01/22	4	367.38	0	0.00	368.00	4	123	3.23%
2018/01/19	4	367.75	0	0.00	369.50	4	123	3.25%
2018/01/18	4	368.00	0	0.00	368.00	4	122	3.27%
2018/01/17	59	361.04	0	0.00	366.00	59	120	49.16%
2018/01/16	0	0.00	8	354.50	360.00	-8	116	-6.90%
2018/01/15	0	0.00	3	353.00	353.00	-3	113	-2.65%
2018/01/12	7	351.71	3	352.67	352.00	4	113	3.52%
2018/01/11	18	351.36	16	351.34	351.50	2	113	1.76%
2018/01/10	0	0.00	5	354.80	355.00	-5	113	-4.41%
2018/01/09	13	354.81	6	356.00	356.00	7	114	6.11%
2018/01/08	23	357.04	0	0.00	358.00	23	114	20.07%
2018/01/05	0	0.00	43	350.03	352.50	-43	113	-38.02%