漢唐 (2404)-合庫券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
418.0
漲跌
▼14.0
漲幅
-3.24%
成交量
3,869張
產業
上市其他電子類股
853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

漢唐 (2404)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	425.75	33	417.50	418.00	-31	2,694	-1.15%
2024/04/17	8.2	428.19	68.1	431.59	432.00	-59.9	2,650	-2.26%
2024/04/16	3.4	408.31	4	411.50	407.50	-0.7	2,599	-0.03%
2024/04/15	7.2	412.56	6.3	413.08	416.00	1	2,570	0.04%
2024/04/12	93	411.47	11.1	412.05	415.50	81.9	2,540	3.22%
2024/04/11	5.3	398.12	3	399.67	401.50	2.3	2,506	0.09%
2024/04/10	4	401.13	8.4	404.58	404.50	-4.4	2,509	-0.17%
2024/04/09	5.1	399.31	5	399.50	399.50	0.1	2,478	0.00%
2024/04/08	1.3	394.40	0.1	395.50	394.50	1.2	2,455	0.05%
2024/04/03	1	401.00	0	0.00	398.00	1	2,438	0.04%
2024/04/02	5.2	401.83	7.4	403.27	406.50	-2.2	2,411	-0.09%
2024/04/01	1	388.00	1	390.50	390.00	0	2,348	0.00%
2024/03/29	3.2	393.83	28.1	394.51	393.00	-24.9	2,311	-1.07%
2024/03/28	12.1	402.20	20.3	401.48	388.50	-8.2	2,155	-0.38%
2024/03/27	19.1	387.10	12.1	398.34	400.00	7	2,033	0.34%
2024/03/26	1.1	377.11	7	376.93	377.50	-5.9	1,904	-0.31%
2024/03/25	4.1	382.26	1.1	392.05	380.50	3	1,897	0.16%
2024/03/22	7.3	386.41	0	0.00	380.50	7.3	1,902	0.38%
2024/03/21	3	420.48	4	408.25	409.50	-1	1,894	-0.05%
2024/03/20	49	431.41	10.2	426.47	413.00	38.9	1,870	2.08%
2024/03/19	5.3	408.36	6.2	404.40	414.00	-1	1,781	-0.05%
2024/03/18	4	375.25	4.2	374.57	376.50	-0.2	1,774	-0.01%
2024/03/15	4	369.02	1	384.00	342.50	3	1,808	0.17%
2024/03/14	13.3	381.02	5.4	391.53	378.00	8	1,779	0.45%
2024/03/13	0.1	414.50	1.3	409.00	419.50	-1.2	1,743	-0.07%
2024/03/12	1.1	394.00	56.1	395.06	398.00	-55.1	1,706	-3.23%
2024/03/11	1.1	366.05	0.1	379.50	385.50	1	1,649	0.06%
2024/03/08	10	362.15	14.5	375.80	389.50	-4.5	1,580	-0.28%
2024/03/07	62.3	342.63	8.2	346.81	358.50	54.1	1,391	3.89%
2024/03/06	0.1	319.50	0.1	321.00	326.00	0	1,316	0.00%
2024/03/05	2	307.50	1	307.50	309.50	1	1,278	0.08%
2024/03/04	3.2	302.39	2	305.25	303.50	1.2	1,268	0.09%
2024/03/01	1.1	299.98	7.2	298.63	297.00	-6.2	1,252	-0.49%
2024/02/29	1	292.50	1	294.50	293.50	0	1,228	0.00%
2024/02/27	2	293.50	6	294.92	295.00	-4	1,221	-0.33%
2024/02/26	1.1	292.27	0	0.00	290.50	1.1	1,208	0.09%
2024/02/21	5	286.00	0.2	286.00	285.00	4.8	1,194	0.40%
2024/02/20	0.4	285.36	1	284.50	283.00	-0.7	1,197	-0.05%
2024/02/16	9.1	284.35	0	0.00	282.00	9.1	1,205	0.75%
2024/02/15	0.1	291.50	3	285.50	292.00	-2.9	1,198	-0.24%
2024/02/05	0	0.00	2.2	278.36	280.00	-2.2	1,182	-0.19%
2024/02/02	1.1	276.50	2	276.75	278.00	-1	1,192	-0.08%
2024/02/01	2.1	274.55	0	0.00	274.00	2.1	1,199	0.18%
2024/01/30	1.1	279.50	1	282.50	277.50	0.1	1,214	0.00%
2024/01/29	0	0.00	2.2	276.59	281.00	-2.2	1,213	-0.18%
2024/01/25	0	0.00	0.1	273.00	273.00	-0.1	1,227	-0.01%
2024/01/24	2.1	274.49	0	0.00	271.50	2.1	1,242	0.17%
2024/01/22	0.3	278.44	2	277.75	280.00	-1.7	1,270	-0.13%
2024/01/19	2	274.25	3	274.50	275.00	-1	1,281	-0.08%
2024/01/18	1	273.50	1	276.50	278.00	0	1,284	0.00%
2024/01/16	0.1	276.00	0.1	277.00	279.00	0	1,269	0.00%
2024/01/15	0	0.00	1	276.00	277.00	-1	1,274	-0.08%
2024/01/12	0.1	274.50	0	0.00	272.00	0.1	1,284	0.01%
2024/01/11	1	273.50	1.1	272.00	274.50	-0.1	1,299	-0.01%
2024/01/10	0.1	275.50	1.1	276.44	276.50	-1	1,305	-0.08%
2024/01/09	1	275.00	2.2	275.00	274.00	-1.2	1,302	-0.09%
2024/01/05	1	270.50	0	0.00	271.00	1	1,321	0.08%
2024/01/04	2.2	271.20	1	271.50	273.00	1.2	1,364	0.08%
2024/01/03	22.1	268.55	0	0.00	267.50	22.1	1,353	1.63%
2023/12/27	1	265.50	0	0.00	263.00	1	1,350	0.07%
2023/12/22	0	266.50	0	0.00	272.50	0	1,328	0.00%
2023/12/21	1	268.00	0	0.00	270.50	1	1,302	0.08%
2023/12/20	0	0.00	1	272.00	272.00	-1	1,276	-0.08%
2023/12/18	1	276.00	1.2	277.42	273.00	-0.2	1,224	-0.02%
2023/12/15	4	275.24	2.2	278.06	273.00	1.8	1,197	0.15%
2023/12/14	0	0.00	3	280.83	282.50	-3	1,190	-0.25%
2023/12/13	0	275.88	3	277.17	276.00	-3	1,177	-0.25%
2023/12/12	1.1	266.09	4.1	263.64	270.00	-3	1,144	-0.26%
2023/12/11	1	254.00	1.1	251.44	254.00	-0.1	1,119	-0.01%
2023/12/08	0	0.00	1	249.50	249.50	-1	1,132	-0.09%
2023/12/07	1	247.50	0	0.00	247.50	1	1,184	0.08%
2023/12/06	0	0.00	6	248.83	250.00	-6	1,208	-0.50%
2023/12/05	8	245.63	7	247.43	245.50	1	1,218	0.08%
2023/12/04	1	248.00	1	249.50	249.00	0	1,256	0.00%
2023/12/01	0	0.00	2.2	247.68	248.00	-2.2	1,269	-0.17%
2023/11/30	2	246.25	1	245.50	244.50	1	1,268	0.08%
2023/11/29	1	246.50	2	248.25	248.00	-1	1,263	-0.08%
2023/11/27	1.2	245.58	2	246.25	246.50	-0.8	1,260	-0.06%
2023/11/24	5	244.00	3	244.50	244.50	2	1,260	0.16%
2023/11/23	2	242.24	0	0.00	243.00	2	1,265	0.16%
2023/11/22	2	242.25	0	0.00	242.50	2	1,277	0.16%
2023/11/21	1	246.00	3.4	245.79	245.50	-2.4	1,275	-0.19%
2023/11/20	4	242.63	3	244.17	243.00	1	1,271	0.08%
2023/11/17	2	242.00	1	243.50	242.00	1	1,274	0.08%
2023/11/16	1	242.00	1	243.50	242.50	0	1,286	0.00%
2023/11/15	0	0.00	1	246.00	242.00	-1	1,293	-0.08%
2023/11/14	1	246.50	5	247.40	243.00	-4	1,295	-0.31%
2023/11/13	1	246.50	0	0.00	246.00	1	1,320	0.08%
2023/11/10	0	0.00	1.2	247.50	246.00	-1.2	1,331	-0.09%
2023/11/09	1	244.50	1	246.00	244.50	0	1,328	0.00%
2023/11/08	3	243.50	1	243.50	243.00	2	1,347	0.15%
2023/11/07	0	0.00	0.1	249.00	247.00	-0.1	1,355	-0.01%
2023/11/06	0	0.00	10	249.75	249.00	-10	1,368	-0.73%
2023/11/03	0	0.00	11	249.41	247.00	-11	1,388	-0.79%
2023/11/02	0	0.00	1	248.00	249.00	-1	1,395	-0.07%
2023/11/01	0.5	243.03	1	244.50	245.00	-0.5	1,432	-0.03%
2023/10/31	0	0.00	1	239.50	240.00	-1	1,438	-0.07%
2023/10/30	1	242.50	1	247.00	241.00	0	1,449	0.00%
2023/10/27	1.2	242.17	1.1	241.47	242.00	0.1	1,463	0.01%
2023/10/24	0	0.00	0.1	235.50	238.00	-0.1	1,463	0.00%
2023/10/23	1	239.50	1.2	240.92	237.00	-0.2	1,467	-0.01%
2023/10/20	10.2	238.36	0	0.00	238.50	10.2	1,467	0.70%
2023/10/19	1	236.00	0	0.00	235.00	1	1,470	0.07%
2023/10/18	0	0.00	0.3	237.00	235.00	-0.3	1,474	-0.02%
2023/10/13	11	242.64	0	0.00	238.00	11	1,514	0.73%
2023/10/12	1	228.50	4	234.75	238.50	-3	1,501	-0.20%
2023/10/11	1	222.50	1	224.00	222.50	0	1,461	0.00%
2023/10/06	1	222.50	0	0.00	221.00	1	1,499	0.07%
2023/10/05	2	224.00	0	0.00	223.00	2	1,533	0.13%
2023/10/04	0	0.00	3.2	225.63	226.00	-3.2	1,551	-0.21%
2023/10/03	2	231.00	3	228.83	228.00	-1	1,572	-0.06%
2023/09/27	0	0.00	0	228.50	230.00	0	1,605	0.00%
2023/09/25	0	0.00	1	232.00	230.00	-1	1,617	-0.06%
2023/09/22	0	0.00	1	230.50	229.50	-1	1,614	-0.06%
2023/09/21	0	0.00	0.3	227.00	228.50	-0.3	1,614	-0.02%
2023/09/20	0	0.00	1	230.00	230.00	-1	1,618	-0.06%
2023/09/19	0.3	236.00	0	0.00	234.50	0.3	1,620	0.02%
2023/09/18	0.3	237.00	0.5	236.50	232.50	-0.2	1,608	-0.01%
2023/09/15	0	0.00	1	239.46	236.50	-1	1,600	-0.06%
2023/09/14	0	0.00	1.1	236.83	235.50	-1.1	1,591	-0.07%
2023/09/13	1	229.50	0.1	228.00	228.00	0.9	1,559	0.06%
2023/09/12	0.1	223.50	0	0.00	222.00	0.1	1,613	0.00%
2023/09/11	0.2	231.00	1	230.50	233.00	-0.8	1,576	-0.05%
2023/09/08	0	0.00	2	230.25	230.00	-2	1,581	-0.13%
2023/09/07	0	0.00	3	230.67	230.50	-3	1,602	-0.19%
2023/09/06	1	225.50	1	226.00	225.50	0	1,569	0.00%
2023/09/05	1.3	222.73	1.3	223.38	223.00	0	1,554	0.00%
2023/09/01	2	216.75	0	0.00	218.00	2	1,537	0.13%
2023/08/30	0.1	217.63	0	0.00	216.50	0.1	1,538	0.01%
2023/08/29	0	217.00	0	0.00	217.00	0	1,550	0.00%
2023/08/28	2.1	215.25	0	0.00	214.00	2.1	1,546	0.13%
2023/08/24	1.1	219.53	0	0.00	218.50	1.1	1,535	0.07%
2023/08/22	1.1	220.52	1	219.50	218.50	0.1	1,541	0.00%
2023/08/21	0.1	222.50	0.2	222.50	222.50	-0.1	1,535	-0.01%
2023/08/18	1	226.49	1.3	229.20	225.00	-0.2	1,527	-0.01%
2023/08/17	2	230.00	3	229.17	230.50	-1	1,520	-0.07%
2023/08/16	2	223.25	2	224.75	225.00	0	1,489	0.00%
2023/08/15	1	224.50	1.1	224.06	223.50	-0.1	1,474	-0.01%
2023/08/14	3	224.83	2	226.00	223.50	1	1,467	0.07%
2023/08/11	2	226.25	1.4	224.11	223.50	0.7	1,452	0.04%
2023/08/10	0	0.00	15.2	228.97	228.00	-15.2	1,439	-1.06%
2023/08/09	1.2	225.04	0	0.00	225.50	1.2	1,439	0.08%
2023/08/08	0.2	230.88	0	0.00	232.00	0.2	1,415	0.01%
2023/08/07	0.2	232.00	1	229.50	234.00	-0.8	1,407	-0.06%
2023/08/04	0.2	224.00	0	0.00	225.50	0.2	1,365	0.01%
2023/08/02	1	221.96	3.3	223.67	221.00	-2.3	1,351	-0.17%
2023/08/01	0.3	225.00	0	0.00	222.00	0.3	1,331	0.02%
2023/07/31	3.1	220.53	0	0.00	220.50	3.1	1,313	0.23%
2023/07/28	0	0.00	79	215.04	216.00	-79	1,295	-6.10%
2023/07/27	1	214.50	16	214.00	214.50	-15	1,289	-1.16%
2023/07/26	0	0.00	108	211.81	212.00	-108	1,291	-8.36%	大賣/鉅額交易
2023/07/25	0.1	210.75	0	0.00	211.00	0.1	1,294	0.01%
2023/07/24	1	212.00	0	0.00	212.50	1	1,296	0.08%
2023/07/21	1	213.50	1	214.50	214.00	0	1,299	0.00%
2023/07/20	1	212.00	1	213.50	213.50	0	1,303	0.00%
2023/07/19	0	0.00	21.2	212.31	209.50	-21.2	1,297	-1.63%
2023/07/17	12.2	209.75	10	211.50	208.00	2.2	1,262	0.17%
2023/07/14	0	0.00	0.2	210.00	210.50	-0.2	1,257	-0.02%
2023/07/13	1.2	206.42	3.5	207.47	207.00	-2.3	1,254	-0.18%
2023/07/12	1.1	219.55	0.2	220.00	219.50	0.9	1,218	0.08%
2023/07/11	1.1	222.03	15	221.70	221.50	-13.9	1,191	-1.17%
2023/07/10	2	225.50	14.8	225.95	225.00	-12.8	1,188	-1.08%
2023/07/07	0	0.00	1	225.00	223.50	-1	1,167	-0.09%
2023/07/06	16	224.59	13	226.62	225.50	3	1,163	0.26%
2023/07/05	1	224.50	3	225.00	225.00	-2	1,156	-0.17%
2023/07/04	4	221.00	3	222.00	223.00	1	1,141	0.09%
2023/07/03	1	219.00	1	219.00	220.00	0	1,131	0.00%
2023/06/30	0.1	219.50	1	218.50	218.00	-0.9	1,139	-0.08%
2023/06/29	0	220.02	1	218.50	218.00	-1	1,157	-0.08%
2023/06/27	2	218.99	1	219.00	218.50	1	1,226	0.08%
2023/06/26	5	217.00	1	216.50	217.00	4	1,305	0.31%
2023/06/21	3	216.50	2	217.00	217.50	1	1,335	0.07%
2023/06/20	19	214.11	1	214.00	213.50	18	1,329	1.35%
2023/06/19	2	217.50	2	219.00	217.50	0	1,317	0.00%
2023/06/16	31.2	222.79	1	222.00	220.00	30.2	1,323	2.28%
2023/06/15	30.3	233.90	40	235.99	234.50	-9.7	1,272	-0.76%
2023/06/14	12	235.33	47	238.10	236.50	-35	1,301	-2.69%
2023/06/13	86	233.66	6	234.50	233.00	80	1,291	6.19%
2023/06/12	2	228.50	0	0.00	229.50	2	1,263	0.16%
2023/06/09	1	225.00	1.3	225.50	226.50	-0.3	1,259	-0.02%
2023/06/06	1	222.50	1	220.50	221.00	0	1,285	0.00%
2023/06/05	0.2	223.83	0	0.00	223.50	0.2	1,285	0.01%
2023/06/02	2.1	225.29	0	0.00	224.50	2.1	1,286	0.16%
2023/05/31	1	228.00	1	228.50	229.00	0	1,289	0.00%
2023/05/30	0	0.00	2	228.00	227.50	-2	1,285	-0.16%
2023/05/29	0	0.00	2	227.25	227.50	-2	1,294	-0.15%
2023/05/26	0	0.00	4	226.50	224.50	-4	1,282	-0.31%
2023/05/25	0	0.00	1.2	226.34	226.50	-1.2	1,290	-0.09%
2023/05/22	0	0.00	1	220.00	220.00	-1	1,303	-0.08%
2023/05/18	0	0.00	1	220.50	220.00	-1	1,308	-0.08%
2023/05/17	0	0.00	53	220.29	221.00	-53	1,319	-4.02%
2023/05/16	0.3	224.00	0.1	223.50	221.50	0.3	1,325	0.02%
2023/05/15	7	227.93	1	224.00	224.00	6	1,342	0.45%
2023/05/12	0.1	224.50	2	227.00	227.00	-1.9	1,335	-0.14%
2023/05/10	0	0.00	9	225.72	226.50	-9	1,335	-0.67%
2023/05/09	0	0.00	38	223.92	224.00	-38	1,333	-2.85%
2023/05/08	0	0.00	1	225.00	223.00	-1	1,334	-0.07%
2023/05/05	1	224.50	2.1	225.50	223.50	-1.1	1,335	-0.08%
2023/05/04	1	220.00	0	0.00	220.00	1	1,332	0.08%
2023/05/03	0	0.00	1	216.50	217.50	-1	1,342	-0.07%
2023/05/02	12	216.96	0	0.00	217.50	12	1,360	0.88%
2023/04/28	4	217.00	1	215.50	216.50	3	1,385	0.22%
2023/04/27	0	0.00	2	215.75	215.50	-2	1,376	-0.15%
2023/04/26	0	0.00	2	212.00	215.00	-2	1,368	-0.15%
2023/04/25	0	0.00	2	215.75	212.50	-2	1,367	-0.15%
2023/04/24	0	0.00	3	215.00	215.00	-3	1,373	-0.22%
2023/04/21	0	0.00	75.3	212.69	212.00	-75.3	1,416	-5.32%
2023/04/20	1	209.50	1.1	210.98	210.00	-0.1	1,397	-0.01%
2023/04/19	0.1	212.00	2	211.75	211.50	-1.9	1,406	-0.14%
2023/04/18	28	210.93	1	211.00	210.00	27	1,395	1.94%
2023/04/17	1.2	214.83	0	0.00	212.50	1.2	1,382	0.08%
2023/04/14	2	216.50	0	0.00	216.50	2	1,364	0.15%
2023/04/13	5.3	217.13	4.7	216.53	216.50	0.6	1,352	0.04%
2023/04/12	2.7	212.52	1	212.50	214.00	1.7	1,332	0.12%
2023/04/11	1.3	211.20	0.5	213.14	211.00	0.8	1,327	0.06%
2023/04/10	0	0.00	2.4	213.00	212.50	-2.4	1,320	-0.18%
2023/04/07	30	210.73	0	0.00	210.50	30	1,310	2.29%
2023/04/06	0	208.50	0	0.00	210.00	0	1,310	0.00%
2023/03/31	42	211.29	2	211.50	211.50	40	1,308	3.06%
2023/03/30	0.1	210.33	2	210.00	210.50	-1.9	1,303	-0.15%
2023/03/29	41.1	207.19	4	207.13	207.00	37.1	1,291	2.87%
2023/03/28	53.4	205.08	30	204.05	204.50	23.4	1,274	1.84%
2023/03/27	6.4	207.64	15	205.60	209.00	-8.7	1,234	-0.70%
2023/03/24	3.4	214.50	0	0.00	214.50	3.4	1,143	0.30%
2023/03/23	2	239.50	2	239.50	238.00	0	1,106	0.00%
2023/03/22	1	239.00	0	0.00	238.50	1	1,101	0.09%
2023/03/21	2.1	238.90	2	238.25	239.00	0.1	1,118	0.01%
2023/03/20	1	236.00	4.1	235.12	236.50	-3.1	1,104	-0.28%
2023/03/17	0	0.00	1	224.00	228.00	-1	1,073	-0.09%
2023/03/16	6	221.17	0	0.00	221.00	6	1,034	0.58%
2023/03/15	0	0.00	10	225.00	224.00	-10	1,033	-0.97%
2023/03/14	0	0.00	30	225.00	224.00	-30	1,031	-2.91%
2023/03/13	2	227.75	48	228.06	229.00	-46	1,029	-4.47%
2023/03/10	31	230.92	0.2	229.00	228.50	30.8	1,016	3.03%
2023/03/08	2	231.50	0	0.00	233.50	2	1,008	0.20%
2023/03/07	0	0.00	1	234.00	235.00	-1	1,002	-0.10%
2023/03/06	0	0.00	8	232.00	233.00	-8	998	-0.80%
2023/03/03	1	232.00	1	233.00	229.50	0	991	0.00%
2023/03/02	2	229.00	0	0.00	230.00	2	981	0.20%
2023/03/01	0	0.00	0.3	228.50	229.50	-0.3	978	-0.03%
2023/02/24	10	224.75	0	0.00	225.50	10	967	1.03%
2023/02/23	3	225.00	6.2	226.19	225.00	-3.2	965	-0.33%
2023/02/22	3	221.33	3	222.17	223.50	0	956	0.00%
2023/02/21	1	223.00	4	222.75	223.00	-3	949	-0.32%
2023/02/20	0	0.00	13	220.00	220.00	-13	952	-1.36%
2023/02/17	0	0.00	1	218.50	218.00	-1	957	-0.10%
2023/02/16	0	0.00	6	218.92	219.50	-6	962	-0.62%
2023/02/15	0	0.00	1	219.50	216.00	-1	977	-0.10%
2023/02/14	0	0.00	1	220.00	220.00	-1	963	-0.10%
2023/02/13	7	215.86	4.1	216.32	218.00	2.9	945	0.31%
2023/02/10	0	211.00	0	0.00	210.50	0	918	0.00%
2023/02/09	12	214.63	0	0.00	214.50	12	902	1.33%
2023/02/08	0	0.00	26	214.52	214.50	-26	897	-2.90%
2023/02/07	0	0.00	12.3	211.65	212.50	-12.3	886	-1.39%
2023/02/06	0	0.00	62	208.84	211.00	-62	874	-7.09%
2023/02/01	0	0.00	44	210.06	210.50	-44	834	-5.27%
2023/01/31	0	0.00	68	204.51	206.00	-68	807	-8.43%
2023/01/30	1.2	201.17	3	202.67	204.50	-1.8	786	-0.23%
2023/01/16	0	0.00	18	196.00	196.50	-18	753	-2.39%
2023/01/13	10	197.70	2	195.50	195.50	8	748	1.07%
2023/01/12	0	0.00	118	199.01	199.00	-118	757	-15.59%	大賣/鉅額交易
2023/01/11	35.6	197.00	4.5	196.82	197.00	31.1	728	4.27%
2023/01/10	18	187.86	0	0.00	188.00	18	671	2.68%
2023/01/09	0	0.00	2	187.50	189.00	-2	672	-0.30%
2022/12/29	2	175.50	0	0.00	177.50	2	672	0.30%
2022/12/22	0	0.00	1	186.50	186.50	-1	665	-0.15%
2022/12/14	1	179.00	2	182.00	182.00	-1	627	-0.16%
2022/12/13	3	180.83	1	183.00	179.00	2	630	0.32%
2022/12/09	2	189.50	0	0.00	188.50	2	620	0.32%
2022/12/08	1	188.50	0	0.00	189.50	1	633	0.16%
2022/12/07	5	189.90	5	187.80	187.00	0	726	0.00%
2022/12/06	2	187.75	1	189.00	186.50	1	730	0.14%
2022/11/23	0.2	177.00	1	176.00	175.00	-0.8	651	-0.13%
2022/11/18	0	172.00	0.1	175.50	172.50	-0.1	635	-0.01%
2022/11/15	0	0.00	1	169.50	172.00	-1	603	-0.17%
2022/11/11	0	0.00	0.2	166.00	162.00	-0.2	569	-0.04%
2022/11/09	0.1	154.50	1	154.50	155.00	-0.9	542	-0.17%
2022/11/01	0	0.00	2	146.00	145.50	-2	557	-0.36%
2022/10/31	1	144.50	0	0.00	145.00	1	560	0.18%
2022/10/25	0.2	140.00	0	0.00	140.00	0.2	562	0.03%
2022/10/20	2	146.00	0	0.00	146.00	2	557	0.36%
2022/10/18	0	0.00	3	142.50	144.00	-3	527	-0.57%
2022/10/14	1	142.50	0	0.00	145.00	1	545	0.18%
2022/10/11	0	145.00	0	0.00	144.00	0	573	0.01%
2022/10/05	1	157.50	0	0.00	156.00	1	576	0.17%
2022/09/28	0.1	151.00	1	150.50	148.00	-0.9	585	-0.15%
2022/09/26	0.1	161.00	0	0.00	158.00	0.1	590	0.02%
2022/09/23	0	0.00	1	164.50	164.50	-1	591	-0.17%
2022/09/19	1	170.50	0	0.00	166.50	1	643	0.16%
2022/09/15	1.1	179.95	1	178.50	175.50	0.1	634	0.02%
2022/09/14	6.1	176.44	6	178.50	181.50	0.1	618	0.01%
2022/09/13	0	0.00	3.1	175.39	177.00	-3.1	522	-0.59%
2022/09/12	0	0.00	1	161.00	161.00	-1	503	-0.20%
2022/09/08	0	0.00	3	157.17	158.00	-3	504	-0.59%
2022/09/07	1	155.50	0	0.00	154.50	1	521	0.19%
2022/09/06	2	157.25	2	158.25	157.50	0	555	0.00%
2022/09/05	1	156.50	2	158.00	157.50	-1	564	-0.18%
2022/09/01	1	156.50	0	0.00	156.00	1	593	0.17%
2022/08/30	0	0.00	1	158.00	158.00	-1	599	-0.17%
2022/08/29	1	158.00	0	0.00	157.50	1	600	0.17%
2022/08/26	0	0.00	3	161.17	161.50	-3	597	-0.50%
2022/08/25	1	160.00	1	160.00	160.00	0	597	0.00%
2022/08/24	0	0.00	15	158.50	158.50	-15	598	-2.51%
2022/08/22	0	0.00	1	160.00	159.00	-1	600	-0.17%
2022/08/19	1	160.00	11	160.23	160.50	-10	601	-1.66%
2022/08/18	1	158.50	1	159.50	159.50	0	600	0.00%
2022/08/17	0	0.00	8	160.69	160.00	-8	599	-1.33%
2022/08/16	1.1	160.64	3	161.17	161.00	-1.9	597	-0.32%
2022/08/12	0	0.00	0.1	162.50	162.50	-0.1	594	-0.02%
2022/08/09	0	0.00	1	152.00	154.00	-1	578	-0.17%
2022/08/08	1	150.00	0	0.00	151.00	1	579	0.17%
2022/08/03	0	0.00	1	148.50	148.50	-1	582	-0.17%
2022/07/29	0	0.00	2	152.75	153.00	-2	585	-0.34%
2022/07/28	0	0.00	1	151.00	151.50	-1	590	-0.17%
2022/07/27	1	148.50	1.2	150.58	150.50	-0.2	588	-0.03%
2022/07/21	27	146.22	3	147.00	148.50	24	573	4.18%
2022/07/20	9	145.00	1	145.00	145.00	8	575	1.39%
2022/07/19	3	141.33	1	142.00	143.00	2	574	0.35%
2022/07/18	2.1	143.08	2	143.75	143.00	0.1	575	0.02%
2022/07/14	1	140.50	1	141.50	139.50	0	590	0.00%
2022/07/12	0	0.00	5	138.00	136.50	-5	590	-0.85%
2022/07/08	2	139.50	2	139.75	140.00	0	591	0.00%
2022/07/07	1	135.50	1	134.00	135.50	0	584	0.00%
2022/07/05	0.4	135.00	0	0.00	137.00	0.4	579	0.07%
2022/07/04	52	140.15	0	0.00	137.50	52	578	8.99%
2022/07/01	45	144.00	1	141.00	142.00	44	584	7.53%
2022/06/30	50.1	146.75	0	0.00	147.50	50.1	584	8.58%
2022/06/29	3.1	150.55	0	0.00	151.00	3.1	575	0.54%
2022/06/28	36.4	157.40	32	158.83	156.50	4.4	574	0.76%
2022/06/27	21	170.48	46	170.22	169.50	-25	548	-4.56%
2022/06/24	3	169.17	0	0.00	169.00	3	545	0.55%
2022/06/23	26	170.58	0	0.00	170.50	26	547	4.75%
2022/06/22	2	174.50	0	0.00	174.00	2	548	0.36%
2022/06/21	0.4	176.50	0	0.00	177.50	0.4	556	0.07%
2022/06/20	2	177.00	0	0.00	175.00	2	560	0.36%
2022/06/17	0	181.50	2	182.00	182.00	-2	559	-0.35%
2022/06/16	101.1	186.04	82.1	186.78	183.00	19	567	3.34%	大買/
2022/06/15	1	187.50	79.5	187.70	186.00	-78.5	595	-13.19%
2022/06/14	2	183.00	18	184.53	184.50	-16	572	-2.80%
2022/06/13	24	185.02	46.3	183.57	185.00	-22.3	575	-3.88%
2022/06/10	188	180.03	30	180.02	181.00	158	567	27.85%	大買/鉅額交易
2022/06/09	1	180.00	0	0.00	179.00	1	571	0.18%
2022/06/08	0	0.00	1	181.50	182.00	-1	594	-0.17%
2022/06/07	10	179.50	0	0.00	179.50	10	610	1.64%
2022/06/06	20	179.75	0	0.00	180.00	20	643	3.11%
2022/06/02	60	180.67	0	0.00	180.00	60	651	9.21%
2022/06/01	12	180.50	1	181.50	181.50	11	657	1.67%
2022/05/31	36	180.00	0	0.00	180.50	36	655	5.49%
2022/05/30	9	179.50	2	180.00	180.50	7	654	1.07%
2022/05/27	40	178.50	2	179.00	178.50	38	653	5.82%
2022/05/26	35	177.93	0	0.00	177.00	35	652	5.36%
2022/05/25	30	176.92	0	0.00	177.50	30	655	4.57%
2022/05/18	30	176.00	0	0.00	176.50	30	683	4.39%
2022/05/17	35	174.79	0	0.00	175.00	35	688	5.08%
2022/05/11	46	175.78	0	0.00	175.50	46	687	6.69%
2022/05/10	109	175.02	0	0.00	175.00	109	689	15.81%	大買/鉅額交易
2022/05/09	60	177.13	0	0.00	177.00	60	686	8.74%
2022/05/05	65	181.08	0	0.00	181.00	65	691	9.39%
2022/04/28	20	176.00	0	0.00	177.00	20	705	2.84%
2022/04/27	1	175.50	0	0.00	176.00	1	708	0.14%
2022/04/26	3	179.00	78	178.62	177.50	-75	711	-10.55%
2022/04/25	0	0.00	22	180.16	179.50	-22	700	-3.14%
2022/04/22	3	185.00	9	185.11	185.00	-6	690	-0.87%
2022/04/21	20	183.00	136	183.51	186.50	-116	685	-16.91%	大賣/鉅額交易
2022/04/20	0	0.00	56	179.68	178.50	-56	681	-8.22%
2022/04/19	20	177.75	0	0.00	176.50	20	667	2.99%
2022/04/15	54	177.54	0	0.00	178.00	54	668	8.08%
2022/04/14	6	179.33	0	0.00	179.50	6	676	0.89%
2022/04/12	102	178.68	0	0.00	178.50	102	724	14.07%	大買/鉅額交易
2022/04/11	68.1	182.45	1	185.50	181.00	67.1	754	8.88%
2022/04/08	53	183.10	0	0.00	185.50	53	757	7.00%
2022/04/07	34	186.49	0	0.00	183.50	34	777	4.37%
2022/04/06	6	192.00	0	0.00	190.50	6	769	0.78%
2022/04/01	5	193.10	0	0.00	195.00	5	765	0.65%
2022/03/31	4	196.25	0	0.00	195.00	4	766	0.52%
2022/03/30	1	196.50	0	0.00	197.00	1	772	0.13%
2022/03/29	8	198.50	0	0.00	197.00	8	803	1.00%
2022/03/28	0	0.00	2.2	199.45	200.00	-2.2	817	-0.27%
2022/03/25	1	199.00	8	199.50	199.50	-7	836	-0.84%
2022/03/24	2	197.50	2	198.00	197.50	0	864	0.00%
2022/03/23	0	0.00	30	195.00	195.50	-30	887	-3.38%
2022/03/22	1	193.50	0	0.00	195.00	1	893	0.11%
2022/03/21	0	0.00	51.1	194.29	194.50	-51.1	890	-5.73%
2022/03/18	1	190.00	20	190.75	192.50	-19	888	-2.14%
2022/03/17	0	0.00	128	189.40	189.50	-128	848	-15.09%	大賣/鉅額交易
2022/03/16	0	0.00	5.1	186.97	186.50	-5.1	850	-0.60%
2022/03/15	2	187.50	32	188.28	187.50	-30	850	-3.53%
2022/03/14	1	190.00	0	0.00	189.00	1	855	0.12%
2022/03/11	1	189.50	82	189.24	189.00	-81	860	-9.42%
2022/03/09	0.1	176.00	1	184.50	184.00	-0.9	843	-0.11%
2022/03/07	0.1	174.50	0	0.00	174.00	0.1	811	0.01%
2022/02/24	1	174.00	0	0.00	173.00	1	850	0.12%
2022/02/22	51.1	175.92	0	0.00	175.00	51.1	841	6.07%
2022/02/18	0	0.00	7	180.00	179.50	-7	842	-0.83%
2022/02/17	1	180.00	1	180.50	180.00	0	847	0.00%
2022/02/15	0.1	178.50	0	0.00	177.00	0.1	858	0.01%
2022/02/10	30	179.50	0	0.00	180.00	30	896	3.34%
2022/01/26	5.1	174.53	0	0.00	174.50	5.1	894	0.57%
2022/01/25	0	0.00	1	174.50	174.50	-1	896	-0.11%
2022/01/24	0.1	176.00	0	0.00	177.00	0.1	895	0.01%
2022/01/21	1.1	177.23	1	178.50	177.00	0.1	889	0.01%
2022/01/19	0	0.00	1	182.50	182.00	-1	876	-0.11%
2022/01/18	1	185.50	0	0.00	184.50	1	869	0.12%
2022/01/17	1	183.50	1	184.00	184.50	0	868	0.00%
2022/01/14	1	185.50	0	0.00	183.50	1	871	0.11%
2022/01/13	1	185.50	1	186.00	186.00	0	879	0.00%
2022/01/12	10	182.00	0	0.00	184.50	10	877	1.14%
2022/01/11	20.1	181.75	0	0.00	182.00	20.1	875	2.30%
2022/01/10	21	183.81	0	0.00	183.50	21	876	2.40%
2022/01/07	53	186.74	5	185.13	186.00	48	875	5.48%
2022/01/06	42.1	188.53	3	188.83	188.50	39.1	865	4.52%
2022/01/05	10	184.00	0	0.00	184.50	10	843	1.19%
2022/01/04	101	182.89	11.6	182.70	186.00	89.4	834	10.72%	大買/
2022/01/03	0	0.00	1	178.50	178.50	-1	800	-0.12%
2021/12/30	0	0.00	1	182.50	181.50	-1	796	-0.13%
2021/12/28	1.1	176.55	0	0.00	177.00	1.1	765	0.14%
2021/12/27	0	0.00	1	177.50	177.00	-1	760	-0.13%
2021/12/24	0.2	178.46	0	0.00	178.00	0.2	764	0.02%
2021/12/23	1	172.50	0	0.00	174.50	1	755	0.13%
2021/12/22	52.1	171.24	0	0.00	171.50	52.1	724	7.20%
2021/12/21	65	170.40	0	0.00	170.00	65	700	9.28%
2021/12/20	126	169.93	36	172.63	171.50	90	682	13.19%	大買/
2021/12/17	25	169.70	130	170.27	171.00	-105	661	-15.88%	大賣/鉅額交易
2021/12/16	4	171.50	129	171.00	171.00	-125	653	-19.12%	大賣/鉅額交易
2021/12/15	1	171.50	120	171.77	171.50	-119	658	-18.06%	大賣/鉅額交易
2021/12/14	1	172.00	0	0.00	172.50	1	656	0.15%
2021/12/13	2.1	173.93	20	173.80	174.50	-17.9	646	-2.77%
2021/12/10	1	171.50	23	172.74	172.50	-22	647	-3.40%
2021/12/09	16	174.03	45	174.90	174.00	-29	636	-4.55%
2021/12/08	1	173.00	5	176.20	173.00	-4	628	-0.64%
2021/12/07	10	172.50	5	173.50	174.50	5	613	0.81%
2021/12/06	30.3	173.68	1	173.50	173.50	29.3	601	4.87%
2021/12/03	4.1	176.28	5	177.80	177.00	-0.9	593	-0.15%
2021/12/02	0	0.00	7	180.36	179.00	-7	585	-1.20%
2021/12/01	0	0.00	10	179.20	179.00	-10	585	-1.71%
2021/11/30	0.1	178.00	20	179.25	178.50	-19.9	590	-3.37%
2021/11/29	0.1	177.50	0	0.00	177.50	0.1	587	0.02%
2021/11/26	0	0.00	20	178.08	177.50	-20	587	-3.40%
2021/11/25	2.1	178.79	15	178.80	178.50	-12.9	587	-2.20%
2021/11/24	0.2	182.50	80	181.00	180.00	-79.8	580	-13.75%
2021/11/22	0.1	190.00	0	0.00	189.00	0.1	572	0.02%
2021/11/19	0	0.00	1	190.50	190.00	-1	572	-0.17%
2021/11/18	8	189.56	0	0.00	188.00	8	572	1.40%
2021/11/17	1	191.00	0.6	192.00	192.00	0.4	573	0.07%
2021/11/16	0	0.00	1.2	189.70	190.50	-1.2	571	-0.20%
2021/11/15	1	187.00	0	0.00	187.00	1	574	0.17%
2021/11/12	1.6	189.26	0	0.00	186.50	1.6	590	0.27%
2021/11/11	2.4	190.91	1	190.00	190.00	1.4	588	0.24%
2021/11/09	0	0.00	1	185.00	184.50	-1	585	-0.17%
2021/11/02	0	0.00	1	183.50	182.00	-1	672	-0.15%
2021/11/01	1.1	181.05	4	180.50	181.50	-2.9	677	-0.43%
2021/10/28	1	183.50	0	0.00	184.00	1	698	0.14%
2021/10/25	1	183.00	0	0.00	182.50	1	740	0.14%
2021/10/22	0	0.00	2	184.00	184.00	-2	748	-0.27%
2021/10/19	0.1	179.00	0	0.00	181.00	0.1	746	0.01%
2021/10/18	20	181.00	0	0.00	177.50	20	754	2.65%
2021/10/15	1	180.00	0	0.00	180.00	1	760	0.13%
2021/10/13	0	0.00	1	175.00	177.00	-1	777	-0.13%
2021/10/07	0	0.00	2	176.00	177.00	-2	806	-0.25%
2021/10/06	1	173.00	1	174.00	173.00	0	832	0.00%
2021/10/05	1	170.50	0	0.00	173.00	1	838	0.12%
2021/10/04	0	0.00	1	172.50	171.50	-1	847	-0.12%
2021/09/29	0	0.00	3	171.00	172.00	-3	850	-0.35%
2021/09/27	2	171.00	0.2	173.50	171.50	1.9	866	0.21%
2021/09/23	6.3	175.59	142.4	170.83	172.00	-136.2	857	-15.88%	大賣/鉅額交易
2021/09/22	1.2	181.41	1	178.00	178.00	0.2	839	0.02%
2021/09/17	1	183.00	0	0.00	184.50	1	824	0.12%
2021/09/15	1	182.00	1	182.00	182.50	0	838	0.00%
2021/09/13	5.1	184.61	0	0.00	185.50	5.1	889	0.57%
2021/09/08	1.1	185.00	35	183.21	182.50	-33.9	1,018	-3.33%
2021/09/07	0.1	188.00	0	0.00	186.50	0.1	1,050	0.00%
2021/09/06	4.2	189.76	0	0.00	188.00	4.2	1,100	0.38%
2021/09/03	30	191.83	0	0.00	192.00	30	1,118	2.68%
2021/09/02	80.1	194.94	0	0.00	194.00	80.1	1,129	7.09%
2021/09/01	0	0.00	40	196.50	197.00	-40	1,138	-3.51%
2021/08/31	0	0.00	10	196.50	199.00	-10	1,150	-0.87%
2021/08/27	1	193.50	0	0.00	193.50	1	1,177	0.08%
2021/08/26	1	199.50	0.1	196.50	195.00	0.9	1,194	0.08%
2021/08/25	0	0.00	1	190.00	193.00	-1	1,210	-0.08%
2021/08/23	1.2	190.33	0	0.00	191.00	1.2	1,218	0.10%
2021/08/20	0	0.00	1	184.50	188.50	-1	1,219	-0.08%
2021/08/19	0.2	188.17	0	0.00	186.00	0.2	1,220	0.01%
2021/08/18	0.3	184.00	0	0.00	192.50	0.3	1,219	0.02%
2021/08/16	1.4	192.11	0	0.00	192.00	1.4	1,199	0.11%
2021/08/13	0.1	198.50	2	198.00	197.50	-1.9	1,189	-0.16%
2021/08/12	1.1	202.04	9	203.72	203.50	-7.9	1,181	-0.67%
2021/08/11	78.2	205.23	7.1	202.93	206.00	71.2	1,170	6.08%
2021/08/10	1	197.50	13	195.81	197.50	-12	1,137	-1.05%
2021/08/05	1	193.00	0.1	193.50	192.50	0.9	1,197	0.07%
2021/08/04	9	195.44	0	0.00	194.50	9	1,251	0.72%
2021/08/02	0.1	192.50	0	0.00	192.00	0.1	1,270	0.00%
2021/07/30	5.2	196.02	0	0.00	195.50	5.2	1,267	0.41%
2021/07/29	0.1	199.50	0	0.00	198.50	0.1	1,265	0.00%
2021/07/28	0.1	200.50	0	0.00	199.50	0.1	1,283	0.01%
2021/07/27	3	203.17	2	204.00	202.50	1	1,321	0.08%
2021/07/23	1	200.50	0	0.00	201.00	1	1,362	0.07%
2021/07/22	0.2	202.50	0	0.00	201.00	0.2	1,361	0.01%
2021/07/21	2.3	202.20	9	200.61	202.00	-6.7	1,367	-0.49%
2021/07/20	1	202.50	130	202.62	202.50	-129	1,380	-9.35%	大賣/鉅額交易
2021/07/19	7.1	205.94	2.6	207.38	206.00	4.5	1,392	0.32%
2021/07/16	0	0.00	2	209.00	208.50	-2	1,431	-0.14%
2021/07/15	5.2	210.25	5	209.10	211.00	0.2	1,458	0.01%
2021/07/14	0	0.00	1	212.00	207.00	-1	1,453	-0.07%
2021/07/13	0	0.00	2	210.25	209.50	-2	1,448	-0.14%
2021/07/12	2	206.25	1	206.00	206.00	1	1,441	0.07%
2021/07/09	0.1	208.00	0	0.00	206.50	0.1	1,449	0.01%
2021/07/08	4	208.75	0	0.00	208.00	4	1,484	0.27%
2021/07/06	1	210.00	223	210.46	210.00	-222	1,591	-13.95%	大賣/鉅額交易
2021/07/05	2	211.25	28	212.23	212.00	-26	1,637	-1.59%
2021/07/02	0	0.00	1	210.00	209.00	-1	1,701	-0.06%
2021/07/01	5	210.30	4.1	210.41	209.00	0.9	1,707	0.05%
2021/06/30	0.3	213.67	14	214.04	212.50	-13.7	1,718	-0.80%
2021/06/29	0	0.00	40	214.00	213.50	-40	1,721	-2.32%
2021/06/28	2	214.00	0	0.00	214.00	2	1,717	0.12%
2021/06/25	0.2	216.83	1	216.00	216.00	-0.9	1,722	-0.05%
2021/06/23	0.1	210.00	0	0.00	211.50	0.1	1,736	0.01%
2021/06/22	5	211.40	1	213.00	210.00	4	1,761	0.23%
2021/06/21	5.1	217.36	2.4	218.54	216.00	2.7	1,752	0.15%
2021/06/18	5.1	222.06	0	0.00	222.00	5.1	1,741	0.29%
2021/06/17	4.1	237.77	1	237.50	237.50	3.1	1,707	0.18%
2021/06/16	0.1	241.50	1	241.50	239.50	-0.9	1,668	-0.05%
2021/06/15	50	240.90	8	240.44	242.50	42	1,664	2.52%
2021/06/11	0	0.00	1	234.00	236.00	-1	1,626	-0.06%
2021/06/10	2	234.00	1	235.50	235.50	1	1,619	0.06%
2021/06/09	5	233.60	0	0.00	232.00	5	1,626	0.31%
2021/06/08	2	235.00	0	0.00	235.50	2	1,627	0.12%
2021/06/07	0.6	237.50	0	0.00	237.00	0.6	1,635	0.04%
2021/06/04	47	238.22	3	238.00	238.00	44	1,630	2.70%
2021/06/03	68	238.07	3	238.50	241.00	65	1,637	3.97%
2021/06/02	73	236.97	2	236.75	236.00	71	1,627	4.36%
2021/06/01	0	0.00	0.5	231.00	229.50	-0.5	1,614	-0.03%
2021/05/31	0.1	231.50	0	0.00	231.00	0.1	1,620	0.01%
2021/05/28	1	230.50	1	232.00	233.00	0	1,636	0.00%
2021/05/27	2	230.25	3	230.33	231.00	-1	1,637	-0.06%
2021/05/26	1	229.50	1	229.50	231.00	0	1,641	0.00%
2021/05/25	1	227.50	0	0.00	228.00	1	1,646	0.06%
2021/05/24	2.5	225.10	0	0.00	226.00	2.5	1,652	0.15%
2021/05/21	0	0.00	3	227.00	227.50	-3	1,664	-0.18%
2021/05/20	0	0.00	3	224.67	225.00	-3	1,675	-0.18%
2021/05/18	1	221.50	1	222.50	225.50	0	1,695	0.00%
2021/05/17	1	221.50	2.2	217.18	214.50	-1.2	1,701	-0.07%
2021/05/14	0.2	224.25	1	224.00	223.00	-0.8	1,674	-0.05%
2021/05/13	1	222.50	0	0.00	221.50	1	1,654	0.06%
2021/05/12	5	214.70	6	215.75	217.50	-1	1,634	-0.06%
2021/05/11	4.1	226.26	2	227.00	224.00	2.1	1,588	0.13%
2021/05/10	1	233.00	10	233.00	232.00	-9	1,573	-0.57%
2021/05/07	2	233.50	1	231.00	234.00	1	1,578	0.06%
2021/05/06	6.1	230.07	1	231.50	228.50	5.1	1,595	0.32%
2021/05/05	2	230.25	4	229.38	229.00	-2	1,596	-0.13%
2021/05/04	2.1	227.50	2	227.25	228.00	0.1	1,601	0.01%
2021/05/03	2.3	236.14	2	235.50	233.50	0.3	1,583	0.02%
2021/04/29	2	244.00	1	244.00	243.50	1	1,600	0.06%
2021/04/28	103	247.44	0	0.00	246.50	103	1,722	5.98%	大買/鉅額交易
2021/04/27	0.2	251.00	0	0.00	249.00	0.2	1,756	0.01%
2021/04/26	113	249.71	0	0.00	248.00	113	1,788	6.32%	大買/鉅額交易
2021/04/23	3	242.67	9	241.00	242.50	-6	1,828	-0.33%
2021/04/22	5.2	247.37	2	246.50	245.00	3.2	1,900	0.17%
2021/04/21	2	251.00	4	250.88	250.50	-2	1,878	-0.11%
2021/04/20	0	0.00	0	258.00	257.00	0	1,871	0.00%
2021/04/19	1	263.00	0	0.00	256.50	1	1,878	0.05%
2021/04/16	3	262.17	1	261.50	261.00	2	1,867	0.11%
2021/04/15	1	261.00	0	0.00	262.50	1	1,857	0.05%
2021/04/14	7.1	257.32	9	255.11	261.50	-1.9	1,870	-0.10%
2021/04/13	15	261.73	16	263.31	260.50	-1	1,838	-0.05%
2021/04/12	8	270.06	4	272.88	268.50	4	1,789	0.22%
2021/04/09	33.5	265.88	26	267.15	265.00	7.5	1,747	0.43%
2021/04/08	42.2	254.55	120.1	265.21	266.50	-77.9	1,697	-4.59%	大賣/
2021/04/07	2	252.50	2	253.00	253.50	0	1,623	0.00%
2021/04/06	1	251.50	1	251.50	251.00	0	1,615	0.00%
2021/03/31	0	0.00	2	247.50	247.50	-2	1,597	-0.13%
2021/03/30	0	0.00	2.8	246.14	246.50	-2.8	1,603	-0.17%
2021/03/29	6	247.58	2	248.00	246.00	4	1,604	0.25%
2021/03/26	1	247.00	1	248.00	247.50	0	1,604	0.00%
2021/03/25	106.3	248.93	2	249.00	247.50	104.3	1,598	6.52%	大買/鉅額交易
2021/03/24	3	244.17	5	244.00	244.50	-2	1,567	-0.13%
2021/03/23	2	243.50	1	242.50	243.50	1	1,542	0.06%
2021/03/22	0	0.00	12	241.71	243.50	-12	1,539	-0.78%
2021/03/19	21.1	238.23	114.1	240.52	243.50	-93	1,534	-6.06%	大賣/
2021/03/18	240.7	238.13	158	240.39	240.50	82.7	1,521	5.43%	大買/大賣/
2021/03/17	47	232.71	0.1	234.00	233.00	46.9	1,558	3.01%
2021/03/16	31.1	234.42	0	0.00	234.00	31.1	1,569	1.98%
2021/03/15	106.2	235.96	0	0.00	235.50	106.2	1,561	6.80%	大買/鉅額交易
2021/03/12	1	230.50	0	0.00	233.00	1	1,550	0.06%
2021/03/11	6	228.33	5	228.00	229.50	1	1,558	0.06%
2021/03/10	0	0.00	176	230.54	230.50	-176	1,548	-11.36%	大賣/鉅額交易
2021/03/09	4	230.25	2	229.25	230.00	2	1,555	0.13%
2021/03/05	1	233.00	0	0.00	233.00	1	1,558	0.06%
2021/03/04	3	235.00	0	0.00	235.00	3	1,561	0.19%
2021/03/03	2	234.00	0	0.00	235.50	2	1,566	0.13%
2021/03/02	0	0.00	1	239.50	236.50	-1	1,570	-0.06%
2021/02/26	1.1	237.50	0	0.00	237.00	1.1	1,583	0.07%
2021/02/25	1	238.00	110	238.50	239.00	-109	1,603	-6.80%	大賣/鉅額交易
2021/02/24	2.2	241.02	0	0.00	238.50	2.2	1,665	0.13%
2021/02/23	6	240.08	0	0.00	240.50	6	1,669	0.36%
2021/02/22	2	241.77	0	0.00	242.50	2	1,666	0.12%
2021/02/19	0	0.00	100	240.60	242.50	-100	1,691	-5.91%
2021/02/18	1	243.50	2	242.50	244.00	-1	1,702	-0.06%
2021/02/17	1	246.00	4	245.75	246.50	-3	1,727	-0.17%
2021/02/05	1	239.50	21	239.74	240.00	-20	1,776	-1.13%
2021/02/04	1	239.00	0	0.00	239.00	1	1,778	0.06%
2021/02/03	1	239.50	0	0.00	239.00	1	1,784	0.06%
2021/02/02	0	0.00	2	242.00	242.00	-2	1,793	-0.11%
2021/02/01	1	233.00	3	234.33	239.50	-2	1,795	-0.11%
2021/01/29	0	0.00	19	241.50	239.00	-19	1,800	-1.06%
2021/01/28	102.1	239.04	102	242.65	239.00	0.1	1,789	0.01%	大買/大賣/
2021/01/27	7	247.79	0	0.00	246.00	7	1,764	0.40%
2021/01/26	1.3	248.80	3.1	250.24	248.50	-1.8	1,751	-0.11%
2021/01/25	3.1	250.35	1	251.50	250.50	2.1	1,721	0.12%
2021/01/22	7	253.57	10	255.15	253.50	-3	1,697	-0.18%
2021/01/21	13.5	249.31	35	251.43	254.00	-21.5	1,640	-1.31%
2021/01/20	0	0.00	24.1	238.36	242.00	-24.1	1,510	-1.59%
2021/01/19	5.3	240.59	2	240.75	239.50	3.3	1,471	0.22%
2021/01/18	7	235.70	54	232.56	238.50	-47	1,428	-3.29%
2021/01/15	35	239.40	18	236.81	232.00	17	1,368	1.24%
2021/01/14	18	222.50	1	223.50	224.00	17	1,307	1.30%
2021/01/13	0	0.00	1	222.50	222.00	-1	1,286	-0.08%
2021/01/12	115.3	218.33	1	217.50	216.50	114.3	1,266	9.02%	大買/鉅額交易
2021/01/11	2	220.50	0	0.00	222.00	2	1,251	0.16%
2021/01/07	0	0.00	1	218.00	221.00	-1	1,247	-0.08%
2021/01/06	3	216.67	0	0.00	216.50	3	1,226	0.24%
2021/01/04	30	218.33	4	216.50	219.50	26	1,215	2.14%
2020/12/30	3	216.00	0	0.00	216.00	3	1,201	0.25%
2020/12/28	0	0.00	5	214.80	214.50	-5	1,193	-0.42%
2020/12/25	4	210.38	3	210.34	211.50	1	1,182	0.08%
2020/12/24	0	0.00	1	211.00	209.50	-1	1,179	-0.08%
2020/12/23	0	0.00	1	211.00	210.50	-1	1,174	-0.09%
2020/12/22	1	209.50	0	0.00	209.50	1	1,184	0.08%
2020/12/21	1	213.00	0	0.00	212.50	1	1,195	0.08%
2020/12/18	2	214.51	1	215.50	214.50	1	1,199	0.08%
2020/12/17	0	0.00	0.1	216.50	215.00	-0.1	1,200	-0.01%
2020/12/15	2	215.75	1	214.50	214.00	1	1,204	0.08%
2020/12/14	3	215.67	1	216.50	217.00	2	1,211	0.17%
2020/12/11	5	216.30	5	216.10	215.00	0	1,219	0.00%
2020/12/10	4	226.75	7	226.07	226.50	-3	1,158	-0.26%
2020/12/09	1.1	228.64	2	229.25	229.50	-0.9	1,142	-0.08%
2020/12/08	3	227.00	3	227.17	229.50	0	1,151	0.00%
2020/12/07	4	228.25	1	230.50	228.00	3	1,145	0.26%
2020/12/04	2.1	226.29	2	227.25	226.50	0.1	1,141	0.01%
2020/12/03	1	227.50	0	0.00	225.50	1	1,140	0.09%
2020/12/02	3	228.33	2	228.50	228.50	1	1,136	0.09%
2020/12/01	1	225.00	1	226.00	227.00	0	1,140	0.00%
2020/11/30	2	230.75	50	229.10	228.50	-48	1,128	-4.25%
2020/11/27	1	228.00	1.1	228.09	229.00	-0.1	1,114	-0.01%
2020/11/26	1	227.00	5	227.50	228.50	-4	1,104	-0.36%
2020/11/25	1	225.50	6	222.92	223.50	-5	1,087	-0.46%
2020/11/24	4	223.13	5	224.90	224.00	-1	1,091	-0.09%
2020/11/23	51	221.39	15	220.00	222.00	36	1,100	3.27%
2020/11/20	3	214.17	1	214.50	214.00	2	1,129	0.18%
2020/11/19	2	216.25	0	0.00	216.00	2	1,129	0.18%
2020/11/18	15	216.80	3	216.17	216.50	12	1,125	1.07%
2020/11/17	3	214.17	1	215.00	213.50	2	1,098	0.18%
2020/11/16	1	213.00	42	213.29	215.00	-41	1,117	-3.67%
2020/11/13	11	211.41	70	210.50	210.00	-59	1,103	-5.34%
2020/11/12	1	203.50	1	204.00	202.50	0	1,057	0.00%
2020/11/11	109	204.22	0	0.00	204.50	109	1,057	10.31%	大買/鉅額交易
2020/11/10	1	206.50	51	207.09	205.50	-50	1,078	-4.64%
2020/11/09	49	204.83	1	205.00	207.00	48	1,079	4.45%
2020/11/06	13	202.12	16	204.66	203.50	-3	1,075	-0.28%
2020/11/05	32	200.36	0	0.00	201.00	32	1,097	2.92%
2020/11/04	53	200.28	0	0.00	200.50	53	1,124	4.71%
2020/11/03	32	200.53	0	0.00	200.00	32	1,128	2.83%
2020/10/29	0	0.00	1	197.00	198.50	-1	1,151	-0.09%
2020/10/28	44	198.61	1	199.50	198.50	43	1,153	3.73%
2020/10/26	62	200.56	0	0.00	200.00	62	1,157	5.35%
2020/10/23	10	201.50	0	0.00	201.50	10	1,162	0.86%
2020/10/22	11	200.95	1	202.50	201.00	10	1,201	0.83%
2020/10/21	1	203.00	1	202.50	201.00	0	1,209	0.00%
2020/10/20	2	202.75	4	202.25	202.50	-2	1,225	-0.16%
2020/10/19	1	199.00	3	201.33	201.00	-2	1,234	-0.16%
2020/10/16	52	200.21	0	0.00	198.50	52	1,247	4.17%
2020/10/15	2	202.75	1	201.00	201.50	1	1,281	0.08%
2020/10/14	20	200.50	1	202.00	202.00	19	1,289	1.47%
2020/10/13	3	199.00	5	199.00	199.50	-2	1,297	-0.15%
2020/10/12	8.6	198.30	1	198.50	197.50	7.6	1,321	0.58%
2020/10/08	0	0.00	2	197.25	197.00	-2	1,358	-0.15%
2020/10/07	1	196.00	0	0.00	196.00	1	1,398	0.07%
2020/10/06	0	0.00	2	195.50	195.50	-2	1,510	-0.13%
2020/10/05	1	194.00	0	0.00	194.00	1	1,525	0.07%
2020/09/30	0	0.00	1	193.50	195.00	-1	1,550	-0.06%
2020/09/29	2	192.75	0	0.00	192.50	2	1,561	0.13%
2020/09/28	0	0.00	1	192.00	193.00	-1	1,575	-0.06%
2020/09/25	1	192.00	0	0.00	191.50	1	1,583	0.06%
2020/09/24	0	0.00	2.5	194.80	193.50	-2.5	1,580	-0.16%
2020/09/23	1	198.00	2	198.00	198.00	-1	1,580	-0.06%
2020/09/22	1	199.50	0	0.00	199.00	1	1,581	0.06%
2020/09/21	1	200.00	0	0.00	200.00	1	1,582	0.06%
2020/09/18	52	202.37	0	0.00	201.00	52	1,601	3.25%
2020/09/17	3	200.17	2	202.00	200.00	1	1,618	0.06%
2020/09/16	4.1	201.26	0	0.00	201.50	4.1	1,627	0.25%
2020/09/15	1	201.50	1	202.00	201.50	0	1,658	0.00%
2020/09/14	0	0.00	3	202.67	204.50	-3	1,698	-0.18%
2020/09/11	2	201.75	0	0.00	200.50	2	1,707	0.12%
2020/09/10	0	0.00	2	199.50	199.00	-2	1,807	-0.11%
2020/09/08	2	199.75	1	200.00	200.00	1	1,911	0.05%
2020/09/07	3	200.00	2	201.25	200.00	1	1,946	0.05%
2020/09/04	1	198.50	1	201.50	201.50	0	1,983	0.00%
2020/09/03	2.1	204.29	3	204.83	203.00	-0.9	1,999	-0.05%
2020/09/01	3	205.17	1	204.00	205.50	2	2,020	0.10%
2020/08/31	1	208.50	1	207.00	206.00	0	2,035	0.00%
2020/08/28	4	205.25	3	204.83	204.50	1	2,052	0.05%
2020/08/27	4	211.63	3	211.00	209.00	1	2,053	0.05%
2020/08/26	5	211.20	5	211.60	210.50	0	2,040	0.00%
2020/08/25	3	204.00	1	202.50	204.50	2	1,964	0.10%
2020/08/24	0.1	203.00	3	200.17	201.00	-2.9	2,004	-0.14%
2020/08/21	6	199.25	1	199.00	199.50	5	2,027	0.25%
2020/08/20	8	199.19	4	200.00	197.00	4	2,028	0.20%
2020/08/19	5	206.30	2	205.75	203.50	3	2,029	0.15%
2020/08/18	7	204.64	1	203.50	203.50	6	2,111	0.28%
2020/08/17	2	208.00	0	0.00	207.50	2	2,107	0.09%
2020/08/14	3	207.67	1	210.00	207.50	2	2,123	0.09%
2020/08/13	1	211.00	1	214.00	212.00	0	2,100	0.00%
2020/08/12	1	210.00	4	209.88	212.00	-3	2,092	-0.14%
2020/08/11	2	211.50	4	210.75	209.00	-2	2,099	-0.10%
2020/08/10	2	212.00	7	211.71	213.00	-5	2,133	-0.23%
2020/08/07	0	0.00	1	209.00	208.50	-1	2,124	-0.05%
2020/08/06	0	0.00	2	211.50	210.00	-2	2,127	-0.09%
2020/08/05	0	0.00	2	210.00	212.00	-2	2,159	-0.09%
2020/08/04	0	0.00	6	206.58	207.50	-6	2,149	-0.28%
2020/08/03	1.1	205.55	0	0.00	205.50	1.1	2,151	0.05%
2020/07/31	2	204.25	1.1	205.50	205.50	1	2,157	0.04%
2020/07/30	1	206.00	0	0.00	206.50	1	2,154	0.05%
2020/07/29	0	0.00	30	200.50	203.50	-30	2,150	-1.39%
2020/07/28	10	206.75	1	213.00	202.50	9	2,146	0.42%
2020/07/27	4	210.88	8	210.25	210.00	-4	2,117	-0.19%
2020/07/24	5	205.80	3	205.00	204.50	2	2,083	0.10%
2020/07/23	4	208.25	0	0.00	207.50	4	2,065	0.19%
2020/07/22	5	210.00	1	209.00	209.00	4	2,053	0.19%
2020/07/17	3	211.17	6	212.17	213.00	-3	2,008	-0.15%
2020/07/16	4	213.00	1	214.00	210.50	3	2,014	0.15%
2020/07/15	4	221.63	2	219.00	214.50	2	1,991	0.10%
2020/07/14	13.2	219.88	5	220.80	219.50	8.2	1,974	0.42%
2020/07/13	14	219.43	19	221.05	219.50	-5	1,937	-0.26%
2020/07/10	1	206.50	0	0.00	206.00	1	1,858	0.05%
2020/07/09	2	206.25	2	208.75	209.00	0	1,866	0.00%
2020/07/08	1	205.00	0	0.00	205.50	1	1,845	0.05%
2020/07/07	32	208.19	0	0.00	206.50	32	1,840	1.74%
2020/07/06	6	207.50	1	207.50	208.00	5	1,838	0.27%
2020/07/02	1	201.50	3	205.17	207.00	-2	1,860	-0.11%
2020/07/01	1	201.50	205	201.00	201.50	-204	1,853	-11.01%	大賣/鉅額交易
2020/06/30	16	201.78	170	200.91	201.00	-154	1,850	-8.32%	大賣/鉅額交易
2020/06/29	1	197.50	2	199.25	200.50	-1	1,869	-0.05%
2020/06/24	3	200.17	60	202.50	201.00	-57	1,859	-3.07%
2020/06/23	0.3	203.00	29	203.47	202.50	-28.7	1,863	-1.54%
2020/06/22	4.2	200.57	61	200.99	201.00	-56.8	1,899	-2.99%
2020/06/19	1	209.00	362	208.67	205.50	-361	1,871	-19.29%	大賣/鉅額交易
2020/06/18	3.1	209.10	0	0.00	210.00	3.1	1,847	0.17%
2020/06/17	5	212.50	2	210.25	208.00	3	1,844	0.16%
2020/06/16	2	222.75	8	222.75	224.00	-6	1,760	-0.34%
2020/06/15	9	219.22	7	220.57	221.00	2	1,743	0.11%
2020/06/12	4	212.63	9	212.44	217.00	-5	1,715	-0.29%
2020/06/11	6	221.08	1	219.50	218.00	5	1,701	0.29%
2020/06/10	2	222.00	7	220.57	222.00	-5	1,687	-0.30%
2020/06/08	2	217.00	1	215.50	217.00	1	1,761	0.06%
2020/06/05	32	212.55	0	0.00	214.00	32	1,765	1.81%
2020/06/04	2	215.25	3	213.83	214.00	-1	1,789	-0.06%
2020/06/03	345	214.54	3	214.67	215.00	342	1,787	19.13%	大買/鉅額交易
2020/06/02	4	216.63	3	216.83	215.50	1	1,764	0.06%
2020/06/01	114	212.69	5	213.40	215.00	109	1,741	6.26%	大買/鉅額交易
2020/05/29	6	210.50	4	211.00	210.00	2	1,720	0.12%
2020/05/28	4	206.50	3	205.83	205.00	1	1,696	0.06%
2020/05/27	1	210.00	3	208.17	208.00	-2	1,695	-0.12%
2020/05/26	5	210.90	6	210.83	208.50	-1	1,688	-0.06%
2020/05/25	6	205.42	14	204.29	209.00	-8	1,647	-0.49%
2020/05/22	6	196.92	4	197.13	197.00	2	1,548	0.13%
2020/05/21	4	195.75	3	195.33	195.50	1	1,528	0.07%
2020/05/19	1	191.50	0	0.00	192.00	1	1,534	0.07%
2020/05/18	1	192.50	2	195.00	192.50	-1	1,532	-0.07%
2020/05/15	6	197.00	5	200.50	195.00	1	1,520	0.07%
2020/05/14	3	194.67	0	0.00	194.00	3	1,450	0.21%
2020/05/13	0	0.00	1	196.50	196.50	-1	1,438	-0.07%
2020/05/12	3	195.67	2	196.50	197.50	1	1,436	0.07%
2020/05/07	1	190.00	0	0.00	189.50	1	1,417	0.07%
2020/05/06	30	185.50	0	0.00	185.50	30	1,416	2.12%
2020/05/05	16	187.75	1	188.50	186.50	15	1,420	1.06%
2020/05/04	11	185.59	0	0.00	187.00	11	1,431	0.77%
2020/04/30	25	188.50	0	0.00	189.50	25	1,446	1.73%
2020/04/29	15	187.00	2	188.00	188.50	13	1,456	0.89%
2020/04/28	1	186.50	0	0.00	187.00	1	1,464	0.07%
2020/04/27	1	186.00	0	0.00	185.50	1	1,510	0.07%
2020/04/24	2	182.75	1	184.00	184.00	1	1,513	0.07%
2020/04/23	1	186.00	3	185.67	184.50	-2	1,520	-0.13%
2020/04/22	1	182.00	1	183.50	183.50	0	1,523	0.00%
2020/04/21	3	183.33	2	186.50	183.00	1	1,533	0.07%
2020/04/20	0	0.00	11	188.09	187.00	-11	1,579	-0.70%
2020/04/17	5	188.30	6	189.50	187.00	-1	1,596	-0.06%
2020/04/16	3	183.83	0	0.00	184.50	3	1,583	0.19%
2020/04/15	0	0.00	1	184.50	185.00	-1	1,593	-0.06%
2020/04/14	3	176.50	0	0.00	181.00	3	1,569	0.19%
2020/04/13	0	0.00	7	175.50	175.00	-7	1,564	-0.45%
2020/04/10	1	173.00	1	174.00	175.00	0	1,575	0.00%
2020/04/09	2	175.75	1	175.50	174.00	1	1,602	0.06%
2020/04/08	11	175.05	2	175.25	175.50	9	1,612	0.56%
2020/04/07	3	171.67	1	172.00	174.50	2	1,612	0.12%
2020/03/31	1	164.00	1	163.00	165.50	0	1,602	0.00%
2020/03/30	0	0.00	2	156.50	162.50	-2	1,623	-0.12%
2020/03/27	1	164.00	3	162.00	161.50	-2	1,752	-0.11%
2020/03/26	2	164.75	1	164.00	161.00	1	1,875	0.05%
2020/03/24	1.1	142.73	2	143.75	145.00	-0.9	1,949	-0.05%
2020/03/23	1.1	138.95	1	135.50	138.50	0.1	1,936	0.01%
2020/03/19	2	135.75	5	136.20	131.50	-3	1,933	-0.16%
2020/03/18	10	148.40	21	147.48	145.00	-11	1,926	-0.57%
2020/03/17	2	148.00	2	149.50	147.00	0	1,996	0.00%
2020/03/16	8	158.63	8	157.63	152.00	0	2,116	0.00%
2020/03/13	6	153.00	47	157.43	158.50	-41	2,122	-1.93%
2020/03/12	6	169.08	2	168.75	168.00	4	2,161	0.19%
2020/03/11	3	177.67	3	180.00	177.00	0	2,128	0.00%
2020/03/10	5	175.40	1	174.00	175.50	4	2,110	0.19%
2020/03/09	4	180.50	9	183.11	179.50	-5	2,083	-0.24%
2020/03/06	20	185.00	0	0.00	185.50	20	2,076	0.96%
2020/03/04	10	185.00	1	185.50	185.50	9	2,150	0.42%
2020/03/03	0	0.00	2	184.75	186.50	-2	2,156	-0.09%
2020/03/02	7	179.71	0	0.00	179.50	7	2,156	0.32%
2020/02/27	21	184.02	0	0.00	183.50	21	2,176	0.96%
2020/02/26	60	184.33	0	0.00	184.00	60	2,178	2.75%
2020/02/25	1	185.00	1	182.50	185.00	0	2,181	0.00%
2020/02/24	21	185.98	0	0.00	185.50	21	2,198	0.96%
2020/02/21	62	188.49	1	190.00	188.00	61	2,290	2.66%
2020/02/20	1	188.00	4	187.63	189.50	-3	2,313	-0.13%
2020/02/19	60	185.32	1	185.50	184.50	59	2,457	2.40%
2020/02/18	2	185.25	0	0.00	185.00	2	2,474	0.08%
2020/02/17	12	185.54	0	0.00	186.00	12	2,487	0.48%
2020/02/13	51	189.29	0	0.00	186.50	51	2,534	2.01%
2020/02/12	0	0.00	1	189.00	189.00	-1	2,538	-0.04%
2020/02/11	1	188.50	2	186.75	188.00	-1	2,530	-0.04%
2020/02/10	4	182.88	1	184.50	183.00	3	2,533	0.12%
2020/02/07	1	187.50	2	186.75	185.50	-1	2,547	-0.04%
2020/02/06	1	188.50	0	0.00	190.00	1	2,546	0.04%
2020/02/05	1	186.00	2	188.25	188.00	-1	2,547	-0.04%
2020/02/04	1	186.00	2	186.25	187.50	-1	2,567	-0.04%
2020/02/03	1	183.00	4	182.50	184.50	-3	2,555	-0.12%
2020/01/31	1	188.00	0	0.00	188.00	1	2,532	0.04%
2020/01/30	2	184.75	2	186.75	184.50	0	2,518	0.00%
2020/01/20	3	198.67	0	0.00	198.00	3	2,470	0.12%
2020/01/17	0	0.00	3	201.83	199.00	-3	2,466	-0.12%
2020/01/16	24	199.46	0	0.00	200.00	24	2,468	0.97%
2020/01/15	2	199.25	2	200.75	201.00	0	2,484	0.00%
2020/01/14	503	199.42	25	200.10	200.50	478	2,465	19.39%	大買/鉅額交易
2020/01/13	5	192.90	2	193.00	194.50	3	2,402	0.12%
2020/01/10	7	191.29	0	0.00	190.00	7	2,392	0.29%
2020/01/09	1	190.00	0	0.00	193.00	1	2,392	0.04%
2020/01/07	1	188.50	4	188.13	189.00	-3	2,393	-0.13%
2020/01/06	4	190.13	4	190.75	190.00	0	2,419	0.00%
2020/01/03	21	195.45	2	192.00	193.00	19	2,409	0.79%
2020/01/02	10	196.40	0	0.00	195.00	10	2,387	0.42%
2019/12/31	0	0.00	21	195.45	196.00	-21	2,367	-0.89%
2019/12/30	1	196.00	1	195.50	194.50	0	2,369	0.00%
2019/12/27	0	0.00	0	196.00	196.00	0	2,361	0.00%
2019/12/26	0	0.00	23	195.54	197.50	-23	2,349	-0.98%
2019/12/25	7	196.50	0	195.50	195.50	7	2,344	0.30%
2019/12/24	13	199.08	26.8	200.52	197.50	-13.8	2,337	-0.59%
2019/12/23	5	193.60	17.1	192.29	200.00	-12.1	2,280	-0.53%
2019/12/20	68	186.58	59	188.54	189.00	9	2,319	0.39%
2019/12/19	13	183.77	23	185.89	187.50	-10	2,225	-0.45%
2019/12/18	1	182.50	1	183.00	182.50	0	2,187	0.00%
2019/12/17	1	181.00	0	0.00	183.00	1	2,192	0.05%
2019/12/16	20	182.75	2	182.75	182.00	18	2,208	0.81%
2019/12/13	4	183.13	1	185.98	182.00	3	2,224	0.13%
2019/12/12	5	182.20	6	184.58	183.50	-1	2,201	-0.05%
2019/12/11	34	182.76	12	182.58	178.50	22	2,112	1.04%
2019/12/10	3	180.83	2	182.50	181.50	1	1,982	0.05%
2019/12/09	1	176.00	9	177.78	180.50	-8	1,963	-0.41%
2019/12/06	20	172.70	1	172.50	171.00	19	1,855	1.02%
2019/12/05	0	0.00	1	173.00	173.00	-1	1,852	-0.05%
2019/12/04	2	171.50	1	170.50	171.00	1	1,856	0.05%
2019/12/03	1	173.00	3	174.83	174.00	-2	1,855	-0.11%
2019/12/02	6	175.50	7	177.71	175.00	-1	1,865	-0.05%
2019/11/29	3	173.67	2	174.75	175.50	1	1,833	0.05%
2019/11/28	1	172.50	2	173.50	173.50	-1	1,842	-0.05%
2019/11/27	2	172.50	3	174.83	173.50	-1	1,884	-0.05%
2019/11/26	0	0.00	9	170.78	172.50	-9	1,863	-0.48%
2019/11/25	2	166.00	5	167.20	166.00	-3	1,836	-0.16%
2019/11/22	0	0.00	1	167.50	167.50	-1	1,835	-0.05%
2019/11/21	5	167.20	0	0.00	167.50	5	1,841	0.27%
2019/11/20	8	170.31	502	169.43	169.00	-494	1,833	-26.95%	大賣/鉅額交易
2019/11/19	3	171.00	1	172.50	173.00	2	1,749	0.11%
2019/11/18	12	176.04	16	177.09	172.00	-4	1,733	-0.23%
2019/11/15	4	167.25	3	168.17	168.50	1	1,580	0.06%
2019/11/14	5	166.30	4	167.50	165.50	1	1,564	0.06%
2019/11/13	2	163.75	6	166.00	167.50	-4	1,561	-0.26%
2019/11/12	1	160.50	7	164.79	166.00	-6	1,545	-0.39%
2019/11/11	2	162.25	0	0.00	160.00	2	1,528	0.13%
2019/11/08	5	162.70	4	162.00	162.50	1	1,561	0.06%
2019/11/07	2	163.00	8	162.13	161.00	-6	1,565	-0.38%
2019/11/06	10	164.15	2	164.00	164.00	8	1,561	0.51%
2019/11/05	0	0.00	1	164.00	163.00	-1	1,555	-0.06%
2019/11/04	2	162.00	4	162.00	162.00	-2	1,578	-0.13%
2019/11/01	0	0.00	5	160.30	161.00	-5	1,581	-0.32%
2019/10/31	2	158.00	1.2	158.08	158.50	0.8	1,566	0.05%
2019/10/30	1	158.00	0	0.00	158.00	1	1,588	0.06%
2019/10/29	3	157.17	0	0.00	157.00	3	1,621	0.18%
2019/10/28	2	156.75	0	0.00	156.50	2	1,726	0.12%
2019/10/24	0	0.00	1	156.50	158.00	-1	1,845	-0.05%
2019/10/23	1	157.50	2	158.25	156.00	-1	1,853	-0.05%
2019/10/21	3	155.67	0	0.00	156.00	3	1,850	0.16%
2019/10/18	2	157.50	40	157.00	155.50	-38	1,880	-2.02%
2019/10/17	1	155.00	0	0.00	154.50	1	1,895	0.05%
2019/10/16	1	155.50	2	158.00	155.00	-1	1,897	-0.05%
2019/10/15	4	156.88	0	0.00	156.50	4	1,891	0.21%
2019/10/14	3	158.33	12	157.83	157.50	-9	1,894	-0.47%
2019/10/09	2	162.00	0	0.00	163.00	2	1,869	0.11%
2019/10/08	0	0.00	6	162.00	161.00	-6	1,900	-0.32%
2019/10/03	5	162.20	0	0.00	162.50	5	2,014	0.25%
2019/10/02	1	163.50	0	0.00	163.50	1	2,067	0.05%
2019/10/01	1	164.00	2	164.25	164.00	-1	2,105	-0.05%
2019/09/27	11	167.09	4	164.88	164.50	7	2,136	0.33%
2019/09/26	9	164.56	14	166.32	168.50	-5	2,107	-0.24%
2019/09/25	33	167.85	68	165.49	163.00	-35	2,096	-1.67%
2019/09/24	0	0.00	1	161.50	162.00	-1	1,953	-0.05%
2019/09/23	1	160.50	3	161.33	160.50	-2	1,959	-0.10%
2019/09/20	1	161.00	4	161.13	160.00	-3	1,982	-0.15%
2019/09/19	15	160.63	5	161.50	159.00	10	1,984	0.50%
2019/09/18	0	0.00	2	159.00	160.50	-2	1,969	-0.10%
2019/09/17	1	155.00	1	158.00	157.50	0	1,978	0.00%
2019/09/12	2	156.50	3	156.83	156.50	-1	2,135	-0.05%
2019/09/10	0	0.00	16	155.50	156.00	-16	2,143	-0.75%
2019/09/09	1	155.00	0	0.00	155.00	1	2,152	0.05%
2019/09/06	2	155.50	0	0.00	155.00	2	2,161	0.09%
2019/09/05	0	0.00	1	158.00	157.50	-1	2,170	-0.05%
2019/09/04	0	0.00	2	158.25	158.50	-2	2,189	-0.09%
2019/09/03	17	156.38	3	156.83	155.00	14	2,233	0.63%
2019/09/02	1	156.50	2	156.25	156.50	-1	2,272	-0.04%
2019/08/30	5	155.90	22	155.09	155.00	-17	2,254	-0.75%
2019/08/29	16	153.50	10	152.55	153.00	6	2,230	0.27%
2019/08/28	3	153.33	2	152.00	152.00	1	2,285	0.04%
2019/08/27	15	149.50	0	0.00	150.50	15	2,296	0.65%
2019/08/23	0	0.00	1	151.00	152.00	-1	2,348	-0.04%
2019/08/22	12	149.50	2	150.00	148.50	10	2,384	0.42%
2019/08/21	1	148.00	4	150.00	148.50	-3	2,400	-0.12%
2019/08/20	22	151.41	0	0.00	150.50	22	2,431	0.90%
2019/08/19	11	151.09	1	151.00	151.00	10	2,503	0.40%
2019/08/16	2	150.75	1	150.50	150.50	1	2,599	0.04%
2019/08/15	1	152.50	0	0.00	150.50	1	2,706	0.04%
2019/08/14	3	154.33	0	0.00	153.00	3	2,870	0.10%
2019/08/13	3	152.33	18	150.17	152.50	-15	2,961	-0.51%
2019/08/12	7	157.00	2	157.00	157.50	5	3,095	0.16%
2019/08/08	2	156.75	2	156.50	157.00	0	3,188	0.00%
2019/08/07	3	155.17	1	155.00	155.00	2	3,350	0.06%
2019/08/06	5	152.30	2	152.75	154.50	3	3,405	0.09%
2019/08/05	1	154.50	62	154.77	154.00	-61	3,451	-1.77%
2019/08/02	2	153.50	0	0.00	154.00	2	3,505	0.06%
2019/08/01	2	156.00	1	157.00	155.00	1	3,551	0.03%
2019/07/31	44	157.14	2	157.50	158.50	42	3,599	1.17%
2019/07/30	22	161.61	11	165.73	158.50	11	3,699	0.30%
2019/07/29	27	162.89	15	161.00	163.00	12	3,726	0.32%
2019/07/26	3	157.00	5	156.50	155.00	-2	3,668	-0.05%
2019/07/23	3	154.67	50	155.69	154.00	-47	3,896	-1.21%
2019/07/22	49	154.72	15	154.47	155.00	34	3,955	0.86%
2019/07/19	4	153.13	1	154.50	152.50	3	4,052	0.07%
2019/07/18	1	153.50	1	154.50	153.00	0	4,150	0.00%
2019/07/17	4	151.38	4	152.50	153.00	0	4,369	0.00%
2019/07/16	2	151.00	11	152.82	150.50	-9	4,483	-0.20%
2019/07/15	2	152.00	2	151.50	151.50	0	4,473	0.00%
2019/07/12	3	154.00	21	156.36	153.50	-18	4,472	-0.40%
2019/07/11	0	0.00	221	152.91	154.00	-221	4,441	-4.98%	大賣/鉅額交易
2019/07/10	2	149.75	0	0.00	149.50	2	4,418	0.05%
2019/07/09	5	148.60	203	148.65	148.50	-198	4,408	-4.49%	大賣/鉅額交易
2019/07/08	4	156.75	2	157.50	157.50	2	4,331	0.05%
2019/07/05	2	157.50	2	157.25	157.00	0	4,292	0.00%
2019/07/04	1	157.00	1	158.50	157.00	0	4,262	0.00%
2019/07/03	2	155.00	1	156.00	155.00	1	4,225	0.02%
2019/07/02	10	158.70	11	158.73	156.50	-1	4,223	-0.02%
2019/07/01	5	155.40	5	155.50	156.00	0	4,160	0.00%
2019/06/28	0	0.00	1	153.00	152.00	-1	4,117	-0.02%
2019/06/27	2	153.50	3	152.33	151.50	-1	4,110	-0.02%
2019/06/26	1	152.00	4	151.50	152.50	-3	4,086	-0.07%
2019/06/25	1	151.50	1	150.50	150.00	0	4,081	0.00%
2019/06/24	4	150.38	1	151.50	151.50	3	4,093	0.07%
2019/06/21	11	154.09	22.2	155.00	152.50	-11.2	4,166	-0.27%
2019/06/20	2	147.00	2	148.25	149.00	0	4,043	0.00%
2019/06/19	5	146.80	1	146.50	146.50	4	4,035	0.10%
2019/06/18	2	145.75	1	146.50	147.00	1	4,080	0.02%
2019/06/17	2	145.75	0	0.00	146.00	2	4,078	0.05%
2019/06/14	108	150.05	1	150.50	148.50	107	4,071	2.63%	大買/鉅額交易
2019/06/13	94	149.03	1	148.00	149.50	93	4,068	2.29%
2019/06/12	44	147.51	6	149.58	150.00	38	4,066	0.93%
2019/06/11	9	148.39	5	151.60	147.00	4	4,060	0.10%
2019/06/10	1	149.00	6	148.75	150.00	-5	3,997	-0.13%
2019/06/06	2	143.50	3	142.50	143.50	-1	3,949	-0.03%
2019/06/05	5	144.00	3	141.67	141.50	2	3,946	0.05%
2019/06/04	15	147.17	7	146.21	143.00	8	3,929	0.20%
2019/06/03	2	144.75	6	144.17	145.00	-4	3,893	-0.10%
2019/05/31	2	145.25	5	142.90	145.50	-3	3,880	-0.08%
2019/05/30	1	140.50	0	0.00	140.50	1	3,841	0.03%
2019/05/29	5	140.90	4	140.00	140.50	1	3,844	0.03%
2019/05/28	2	139.00	0	0.00	140.00	2	3,817	0.05%
2019/05/27	2	139.25	3	137.50	136.50	-1	3,828	-0.03%
2019/05/24	15	141.50	15	139.10	138.00	0	3,858	0.00%
2019/05/23	9	140.33	7	140.36	139.00	2	3,807	0.05%
2019/05/22	4	148.38	6	147.00	145.50	-2	3,718	-0.05%
2019/05/21	4	143.13	23	146.67	152.00	-19	3,624	-0.52%
2019/05/20	9	154.28	3	152.33	149.00	6	3,453	0.17%
2019/05/17	517	159.03	117	158.15	158.50	400	3,361	11.90%	大買/大賣/鉅額交易
2019/05/16	3	166.33	78	163.71	163.50	-75	3,183	-2.36%
2019/05/15	30	157.70	108	159.94	164.00	-78	3,098	-2.52%	大賣/
2019/05/14	3	148.67	53	148.40	150.00	-50	2,934	-1.70%
2019/05/13	4	148.50	6	150.08	150.00	-2	2,862	-0.07%
2019/05/10	4	147.75	4.6	147.96	146.50	-0.6	2,791	-0.02%
2019/05/09	11	149.05	8	148.44	148.00	3	2,729	0.11%
2019/05/08	5	150.40	6	150.33	151.50	-1	2,668	-0.04%
2019/05/07	14	149.50	9	149.56	149.00	5	2,601	0.19%
2019/05/06	15	144.17	17	143.97	143.00	-2	2,476	-0.08%
2019/05/03	2	139.50	0	0.00	140.50	2	2,352	0.09%
2019/05/02	5	140.00	7	138.64	141.00	-2	2,327	-0.09%
2019/04/30	7	134.14	9	137.61	137.50	-2	2,257	-0.09%
2019/04/29	8	138.94	6	138.83	137.00	2	2,129	0.09%
2019/04/26	14	137.82	11.8	139.05	142.00	2.2	2,081	0.11%
2019/04/25	269	136.16	18	137.03	139.00	251	2,012	12.47%	大買/鉅額交易
2019/04/24	16	133.06	11	132.55	131.50	5	1,891	0.26%
2019/04/23	14	123.00	70	122.86	130.50	-56	1,794	-3.12%
2019/04/22	55	115.07	9	116.78	119.00	46	1,611	2.85%
2019/04/19	31	109.98	0	0.00	109.50	31	1,547	2.00%
2019/04/18	0	0.00	7	110.43	110.00	-7	1,550	-0.45%
2019/04/17	27	110.50	1	111.00	110.50	26	1,545	1.68%
2019/04/16	1	111.00	2	111.50	110.50	-1	1,544	-0.06%
2019/04/15	21	110.52	2	110.50	111.00	19	1,549	1.23%
2019/04/12	1	110.00	7	110.57	109.50	-6	1,549	-0.39%
2019/04/11	0	0.00	11	110.55	110.00	-11	1,547	-0.71%
2019/04/10	0	0.00	3	110.50	111.00	-3	1,542	-0.19%
2019/04/09	12	108.67	2	109.50	109.50	10	1,531	0.65%
2019/04/08	0	0.00	5	110.10	109.00	-5	1,534	-0.33%
2019/04/03	11	108.18	11	109.05	109.50	0	1,540	0.00%
2019/04/02	2	108.25	0	0.00	108.00	2	1,558	0.13%
2019/04/01	33	108.35	0	0.00	108.50	33	1,593	2.07%
2019/03/29	20	108.50	1	108.50	108.50	19	1,662	1.14%
2019/03/28	21	108.52	6	109.00	108.00	15	1,734	0.86%
2019/03/27	51	106.93	2	106.50	107.50	49	1,753	2.80%
2019/03/26	118	110.05	7	112.43	108.00	111	1,739	6.38%	大買/鉅額交易
2019/03/25	2	113.00	1	112.50	113.50	1	1,625	0.06%
2019/03/22	2	112.00	52	110.52	111.00	-50	1,596	-3.13%
2019/03/21	56	107.88	6	109.42	111.50	50	1,572	3.18%
2019/03/20	41	106.07	2	106.00	106.00	39	1,506	2.59%
2019/03/19	2	106.50	0	0.00	107.00	2	1,510	0.13%
2019/03/18	20	104.50	0.8	104.50	104.50	19.2	1,535	1.25%
2019/03/15	51	106.49	2	106.75	105.00	49	1,541	3.18%
2019/03/14	0	0.00	1	105.00	106.50	-1	1,549	-0.06%
2019/03/13	1	104.00	0	0.00	103.00	1	1,545	0.06%
2019/03/11	4	104.50	1	104.00	104.00	3	1,574	0.19%
2019/03/08	4	103.88	0.8	105.00	105.50	3.2	1,583	0.20%
2019/03/07	1	104.50	4	106.25	104.50	-3	1,584	-0.19%
2019/03/06	10	103.30	1	106.00	106.50	9	1,569	0.57%
2019/03/05	5	103.20	0	0.00	103.00	5	1,581	0.32%
2019/03/04	1	105.00	0	0.00	104.50	1	1,585	0.06%
2019/02/27	2	105.00	3	104.83	104.50	-1	1,581	-0.06%
2019/02/26	3	102.83	4	103.75	102.50	-1	1,569	-0.06%
2019/02/25	2	105.75	3	105.17	106.50	-1	1,544	-0.06%
2019/02/22	2	100.50	1	98.40	100.50	1	1,466	0.07%
2019/02/21	1	99.60	0	0.00	98.00	1	1,430	0.07%
2019/02/20	0	0.00	129	98.25	98.30	-129	1,415	-9.11%	大賣/鉅額交易
2019/02/19	0	0.00	2	97.00	96.80	-2	1,383	-0.14%
2019/02/18	2	96.50	2	97.70	96.30	0	1,374	0.00%
2019/02/15	1	96.10	0	0.00	95.00	1	1,359	0.07%
2019/02/14	0	0.00	1	97.30	95.30	-1	1,357	-0.07%
2019/02/13	19	93.85	2	95.50	95.70	17	1,338	1.27%
2019/02/12	0.1	93.50	0	0.00	93.60	0.1	1,328	0.01%
2019/02/11	0	0.00	0.8	93.10	93.10	-0.8	1,323	-0.06%
2019/01/30	21	94.21	1	94.40	94.00	20	1,316	1.52%
2019/01/28	0.1	93.80	0	0.00	93.80	0.1	1,311	0.01%
2019/01/25	0.1	94.00	0	0.00	94.50	0.1	1,306	0.01%
2019/01/23	1	93.90	1	93.60	94.10	0	1,280	0.00%
2019/01/22	0	0.00	5.8	93.15	92.20	-5.8	1,267	-0.46%
2019/01/21	1	93.40	3	93.27	93.60	-2	1,255	-0.16%
2019/01/18	63	94.87	1	97.10	94.20	62	1,239	5.00%
2019/01/17	17	94.56	0	0.00	94.60	17	1,222	1.39%
2019/01/15	2.2	94.23	0	0.00	95.20	2.2	1,219	0.18%
2019/01/14	3	98.67	3	98.83	97.00	0	1,199	0.00%
2019/01/11	96	98.06	4	98.05	98.50	92	1,144	8.04%
2019/01/10	1	93.70	3	94.13	93.80	-2	1,082	-0.18%
2019/01/09	0.6	92.50	0	0.00	92.90	0.6	1,077	0.06%
2019/01/08	0	0.00	20	92.54	92.90	-20	1,066	-1.87%
2019/01/07	20	91.70	1	92.50	93.30	19	1,058	1.79%
2019/01/04	42.4	89.98	5	89.96	90.20	37.4	1,038	3.60%
2019/01/03	8	90.94	1	92.00	91.80	7	1,024	0.68%
2019/01/02	1	91.20	1	92.50	91.00	0	1,015	0.00%
2018/12/28	2	88.70	1	89.70	89.70	1	1,001	0.10%
2018/12/26	1	89.10	5	87.58	86.70	-4	978	-0.41%
2018/12/25	1	88.40	0	0.00	88.50	1	956	0.10%
2018/12/24	5	92.40	2	91.85	91.00	3	924	0.32%
2018/12/22	7	96.19	4	98.25	93.50	3	879	0.34%
2018/12/21	3	93.67	3.4	93.42	94.40	-0.4	794	-0.05%
2018/12/20	11	86.41	0	0.00	86.30	11	714	1.54%
2018/12/18	10.3	82.60	0	0.00	83.00	10.3	653	1.58%
2018/12/17	1	82.30	0	0.00	82.30	1	646	0.15%
2018/12/13	2	81.85	1	82.50	81.70	1	640	0.16%
2018/12/12	0.1	82.00	0	0.00	82.50	0.1	627	0.02%
2018/12/11	2	81.05	0	0.00	82.00	2	612	0.33%
2018/12/10	20	76.70	3.6	76.92	78.80	16.4	574	2.86%
2018/11/22	0	0.00	1	62.90	63.30	-1	481	-0.21%
2018/11/21	0	0.00	21	62.48	62.50	-21	463	-4.53%
2018/11/20	0	0.00	5	62.10	62.00	-5	447	-1.12%
2018/11/19	1	60.90	2.1	61.60	61.70	-1.1	430	-0.26%
2018/11/16	0	0.00	1	60.80	60.20	-1	399	-0.25%
2018/11/15	3	59.83	6.1	60.09	60.20	-3.1	381	-0.81%
2018/11/13	0	0.00	0.1	58.20	58.10	-0.1	340	-0.03%
2018/11/12	0	0.00	1	58.00	58.00	-1	327	-0.31%
2018/11/08	1	56.80	0	0.00	56.90	1	325	0.31%
2018/11/07	0	0.00	1	56.20	56.70	-1	324	-0.31%
2018/11/05	2	55.55	0	0.00	55.50	2	337	0.59%
2018/11/02	0.1	56.10	0	0.00	55.70	0.1	340	0.03%
2018/11/01	1	56.10	0	0.00	56.20	1	340	0.29%
2018/10/31	1	55.20	0	0.00	55.30	1	341	0.29%
2018/10/25	1	54.70	5	54.50	54.70	-4	356	-1.12%
2018/10/16	2	56.40	0	0.00	56.50	2	353	0.57%
2018/10/15	1	57.50	0	0.00	56.70	1	354	0.28%
2018/10/12	1	56.70	0	0.00	57.50	1	354	0.28%
2018/10/11	3	54.70	0	0.00	53.80	3	348	0.86%
2018/10/05	0.1	58.00	1	57.70	57.90	-0.9	354	-0.25%
2018/09/18	3	59.80	0	0.00	59.90	3	583	0.51%
2018/09/14	1	60.30	0	0.00	60.80	1	627	0.16%
2018/09/05	0.1	61.80	0	0.00	61.30	0.1	850	0.01%
2018/09/03	0	0.00	1	61.60	61.60	-1	867	-0.12%
2018/08/31	1	61.60	0	0.00	62.00	1	869	0.12%
2018/08/30	0	0.00	2	61.80	62.00	-2	868	-0.23%
2018/08/23	1	58.50	0	0.00	58.60	1	882	0.11%
2018/08/21	1	59.00	0	0.00	58.80	1	889	0.11%
2018/08/16	0	0.00	2	60.00	59.70	-2	914	-0.22%
2018/08/15	1	59.60	1	60.10	59.70	0	921	0.00%
2018/08/13	5	59.70	0	0.00	59.50	5	923	0.54%
2018/08/06	2	59.80	0	0.00	60.30	2	929	0.22%
2018/08/03	0	0.00	2	59.10	59.20	-2	931	-0.21%
2018/07/30	2	58.40	1	58.00	58.30	1	931	0.11%
2018/07/27	0	0.00	1	58.30	58.40	-1	931	-0.11%
2018/07/23	0	0.00	4	58.10	58.10	-4	950	-0.42%
2018/07/20	0	0.00	35	58.30	58.10	-35	952	-3.67%
2018/07/19	0	0.00	200	58.07	57.90	-200	950	-21.04%	大賣/鉅額交易
2018/07/16	3	58.00	0	0.00	58.10	3	955	0.31%
2018/07/10	1	56.60	0	0.00	56.40	1	980	0.10%
2018/07/09	2	57.45	0	0.00	57.80	2	972	0.21%
2018/07/06	5	55.22	1	55.50	55.10	4	956	0.42%
2018/07/04	0	0.00	1	57.00	57.00	-1	983	-0.10%
2018/07/03	1	57.50	3	58.30	57.30	-2	992	-0.20%
2018/07/02	4	59.10	2	59.40	58.90	2	991	0.20%
2018/06/29	5	66.10	2	66.25	66.40	3	976	0.31%
2018/06/28	0	0.00	1	66.00	65.70	-1	936	-0.11%
2018/06/26	36	65.30	0	0.00	65.60	36	927	3.88%
2018/06/25	19	66.56	0	0.00	66.40	19	949	2.00%
2018/06/22	2	67.70	1	68.40	67.60	1	1,055	0.09%
2018/06/21	2	67.00	1	68.00	68.50	1	1,166	0.09%
2018/06/20	1	67.20	1	67.20	67.10	0	1,138	0.00%
2018/06/19	2	67.20	0	0.00	66.60	2	1,117	0.18%
2018/06/15	3	67.40	3	67.87	67.20	0	1,098	0.00%
2018/06/14	0	0.00	2	68.50	68.00	-2	1,084	-0.18%
2018/06/13	86	67.07	0	0.00	67.00	86	1,030	8.34%
2018/06/12	65	65.69	0	0.00	65.70	65	994	6.54%
2018/06/11	50	65.18	0	0.00	65.40	50	987	5.07%
2018/06/08	1	66.00	0	0.00	65.80	1	982	0.10%
2018/06/06	3	65.97	2	66.10	66.30	1	985	0.10%
2018/06/05	0	0.00	1	65.50	65.10	-1	974	-0.10%
2018/06/04	0	0.00	7	65.20	65.10	-7	965	-0.72%
2018/05/31	1	64.30	0	0.00	64.20	1	964	0.10%
2018/05/30	1	64.50	0	0.00	64.70	1	986	0.10%
2018/05/28	1	65.40	1	65.00	65.50	0	1,000	0.00%
2018/05/25	0	0.00	2	64.55	64.20	-2	1,004	-0.20%
2018/05/23	2	64.10	0	0.00	63.90	2	994	0.20%
2018/05/18	1	65.00	0	0.00	65.10	1	992	0.10%
2018/05/17	0	0.00	1	65.20	65.20	-1	994	-0.10%
2018/05/11	0	0.00	10	65.73	65.50	-10	1,008	-0.99%
2018/05/10	0	0.00	1	65.50	65.50	-1	1,000	-0.10%
2018/05/09	10	65.30	0	0.00	65.20	10	997	1.00%
2018/05/04	0	0.00	1	64.90	65.30	-1	993	-0.10%
2018/05/03	1	65.10	0	0.00	65.20	1	990	0.10%
2018/05/02	1	65.20	3	65.17	65.30	-2	989	-0.20%
2018/04/30	0	0.00	1	64.30	64.10	-1	979	-0.10%
2018/04/27	2	63.50	0	0.00	63.60	2	985	0.20%
2018/04/26	1	63.90	0	0.00	63.10	1	993	0.10%
2018/04/25	0	0.00	8	64.10	64.20	-8	993	-0.81%
2018/04/20	0	0.00	1	65.00	64.60	-1	992	-0.10%
2018/04/17	0	0.00	1	64.70	64.00	-1	979	-0.10%
2018/04/12	3	63.93	0	0.00	64.30	3	977	0.31%
2018/04/11	1	63.90	2	64.20	63.80	-1	979	-0.10%
2018/04/03	0	0.00	2	66.70	67.00	-2	941	-0.21%
2018/04/02	5	67.14	5	67.34	66.50	0	922	0.00%
2018/03/31	0	0.00	1	65.50	65.60	-1	884	-0.11%
2018/03/30	1	65.70	0	0.00	65.20	1	879	0.11%
2018/03/29	2	65.80	0	0.00	65.50	2	866	0.23%
2018/03/28	0	0.00	12	65.33	65.70	-12	843	-1.42%
2018/03/27	9	65.13	2	65.45	64.80	7	805	0.87%
2018/03/26	1	62.80	4	64.40	64.40	-3	678	-0.44%
2018/03/15	1	57.80	0	0.00	58.40	1	600	0.17%
2018/03/14	0	0.00	3	58.03	58.10	-3	613	-0.49%
2018/03/12	1	58.00	0	0.00	58.10	1	631	0.16%
2018/03/05	2	56.30	0	0.00	56.20	2	753	0.27%
2018/03/02	3	57.43	0	0.00	57.80	3	728	0.41%
2018/02/27	1	58.10	0	0.00	58.10	1	720	0.14%
2018/02/21	0	0.00	1	59.70	59.70	-1	765	-0.13%
2018/02/12	5	58.94	0	0.00	59.00	5	761	0.66%
2018/02/09	2	58.40	4	58.48	59.00	-2	776	-0.26%
2018/02/08	3	59.20	0	0.00	59.20	3	795	0.38%
2018/02/07	0	0.00	6	59.42	59.20	-6	842	-0.71%
2018/02/06	1	58.00	10	58.02	58.10	-9	839	-1.07%
2018/02/05	0	0.00	1	59.30	59.60	-1	834	-0.12%
2018/01/30	1	59.70	0	0.00	59.70	1	848	0.12%
2018/01/23	1	61.30	1	61.10	60.70	0	843	0.00%
2018/01/22	0	0.00	2	60.25	61.00	-2	837	-0.24%
2018/01/16	1	59.30	0	0.00	59.60	1	831	0.12%
2018/01/11	2	58.50	0	0.00	58.90	2	856	0.23%
2018/01/09	0	0.00	2	60.10	60.10	-2	832	-0.24%
2018/01/08	0	0.00	3	59.80	59.80	-3	830	-0.36%
2018/01/05	0	0.00	5	60.10	60.20	-5	828	-0.60%
2018/01/04	0	0.00	2	59.70	59.70	-2	836	-0.24%
2018/01/02	10	59.93	0	0.00	59.90	10	858	1.16%