漢唐 (2404)-元富券商分點個股進出

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
441.0
漲跌
--
漲幅
0.00%
成交量
2,288張
產業
上市其他電子類股
871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－元富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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
2024/12/03	61	440.21	21	443.52	441.00	40	1,335	2.99%
2024/12/02	7.4	431.52	11.1	434.46	441.00	-3.6	1,314	-0.28%
2024/11/29	29	431.21	9	419.73	428.50	20	1,266	1.58%
2024/11/28	7.3	412.50	7.2	408.28	413.00	0.1	1,202	0.01%
2024/11/27	8.2	410.89	4	412.25	410.00	4.2	1,183	0.35%
2024/11/26	0	0.00	1	410.00	405.00	-1	1,142	-0.09%
2024/11/25	9	397.34	27	397.56	399.50	-18	1,127	-1.60%
2024/11/22	5	411.00	11	410.45	408.50	-6	1,102	-0.54%
2024/11/21	13	411.31	76.1	412.33	412.00	-63.1	1,068	-5.90%
2024/11/20	15	404.17	24.1	404.87	403.50	-9.1	1,010	-0.90%
2024/11/19	37	387.62	35	387.31	393.00	2	953	0.21%
2024/11/18	40	383.33	18.1	385.68	384.00	21.9	906	2.42%
2024/11/15	22	377.64	0.1	381.00	378.00	21.9	871	2.51%
2024/11/14	2	378.99	2.4	379.43	378.00	-0.3	853	-0.04%
2024/11/13	21	368.00	2	377.93	378.00	19	816	2.32%
2024/11/12	12	346.04	12	347.75	345.00	0	741	0.00%
2024/11/11	0	0.00	2	342.75	346.00	-2	751	-0.27%
2024/11/08	2	359.50	5	358.70	346.50	-3	742	-0.40%
2024/11/07	4	348.25	0	0.00	349.00	4	729	0.55%
2024/11/05	0	342.50	15	341.10	340.50	-15	753	-1.99%
2024/11/04	0	0.00	5	343.90	342.50	-5	798	-0.63%
2024/10/29	148	343.72	2	338.00	345.00	146	858	17.01%	大買/鉅額交易
2024/10/23	17	347.00	0	0.00	347.00	17	926	1.84%
2024/10/22	6	343.25	0	0.00	347.00	6	936	0.64%
2024/10/21	11	338.32	1	339.00	341.50	10	968	1.03%
2024/10/18	5	337.70	3	338.67	338.00	2	983	0.20%
2024/10/17	13	336.23	1	334.00	334.50	12	1,013	1.18%
2024/10/16	12	338.04	2	338.25	342.00	10	1,037	0.96%
2024/10/15	6	334.67	2	336.00	340.50	4	1,044	0.38%
2024/10/14	13	326.19	0	0.00	329.00	13	1,057	1.23%
2024/10/09	7	327.57	0	0.00	326.50	7	1,213	0.58%
2024/10/08	80	327.99	2	327.50	329.00	78	1,243	6.27%
2024/10/07	16	324.63	1.1	325.95	328.00	15	1,270	1.18%
2024/10/01	92	312.88	0	0.00	312.00	92	1,322	6.96%
2024/09/24	1	319.50	0	0.00	320.50	1	1,536	0.07%
2024/09/20	1	325.00	0	0.00	321.50	1	1,544	0.06%
2024/09/19	1	329.00	0.8	328.50	323.50	0.2	1,541	0.01%
2024/09/13	1	333.00	0	0.00	329.50	1	1,563	0.06%
2024/09/12	2	338.00	0	0.00	338.00	2	1,577	0.13%
2024/09/10	0	0.00	6	341.00	341.50	-6	1,589	-0.38%
2024/09/09	4.8	346.09	0	0.00	346.00	4.8	1,594	0.30%
2024/09/06	1.6	347.24	0	0.00	348.00	1.6	1,606	0.10%
2024/09/05	60	339.50	11	347.09	339.50	49	1,614	3.04%
2024/09/04	1	349.50	0	0.00	346.00	1	1,628	0.06%
2024/08/28	5	344.50	0	0.00	343.50	5	1,713	0.29%
2024/08/26	6	346.25	0	0.00	343.50	6	1,761	0.34%
2024/08/23	74	341.26	0	0.00	341.50	74	1,757	4.21%
2024/08/22	1	338.50	2	339.00	337.50	-1	1,768	-0.06%
2024/08/21	0	0.00	2	342.75	341.50	-2	1,810	-0.11%
2024/08/20	1	338.00	1	341.00	338.00	0	1,840	0.00%
2024/08/19	6	338.50	1	341.00	337.50	5	1,897	0.26%
2024/08/16	5	337.50	7	333.79	332.00	-2	1,931	-0.10%
2024/08/15	10	332.50	8	333.56	332.50	2	1,996	0.10%
2024/08/14	0	0.00	4	335.00	336.00	-4	2,084	-0.19%
2024/08/13	17	334.29	14	335.04	334.00	3	2,136	0.14%
2024/08/12	0	0.00	3	325.17	325.50	-3	2,142	-0.14%
2024/08/09	0	0.00	1	324.00	319.50	-1	2,150	-0.05%
2024/08/08	1	322.00	4	317.00	316.00	-3	2,169	-0.14%
2024/08/07	17	330.00	3	322.67	328.00	14	2,215	0.63%
2024/08/06	167	301.75	8	292.69	303.00	159	2,222	7.15%	大買/鉅額交易
2024/08/05	9	314.77	2	311.25	308.50	7	2,194	0.32%
2024/08/02	135	336.68	0	0.00	337.00	135	2,173	6.21%	大買/鉅額交易
2024/07/31	0	0.00	1	333.50	341.00	-1	2,188	-0.05%
2024/07/30	0	0.00	1	333.50	334.00	-1	2,173	-0.05%
2024/07/29	0	0.00	3	335.50	334.00	-3	2,175	-0.14%
2024/07/26	3	326.50	6	327.17	327.00	-3	2,178	-0.14%
2024/07/23	7	327.86	1	332.50	330.50	6	2,183	0.27%
2024/07/22	0	321.50	2	320.75	321.00	-2	2,191	-0.09%
2024/07/19	0	0.00	1	325.50	321.50	-1	2,169	-0.05%
2024/07/18	10.2	324.97	0	0.00	326.00	10.2	2,194	0.46%
2024/07/17	12	329.21	0	0.00	328.50	12	2,184	0.55%
2024/07/16	3	330.50	1	330.50	330.50	2	2,201	0.09%
2024/07/15	0	0.00	61	328.58	331.50	-61	2,260	-2.70%
2024/07/12	107.2	341.73	824	332.60	332.50	-716.8	2,289	-31.31%	大買/大賣/鉅額交易
2024/07/11	24.1	373.42	14	372.75	373.00	10.1	2,240	0.45%
2024/07/10	179	377.20	103	378.31	376.50	76	2,224	3.42%	大買/大賣/
2024/07/09	4.1	379.78	6	378.92	380.50	-1.9	2,223	-0.09%
2024/07/08	1	386.50	10	383.95	382.00	-9	2,240	-0.40%
2024/07/05	4	388.13	18	386.19	386.00	-14	2,225	-0.63%
2024/07/04	16	387.16	3.5	385.85	388.50	12.5	2,237	0.56%
2024/07/03	2	373.25	26	371.38	380.50	-24	2,216	-1.08%
2024/07/02	8	385.50	2,676	368.77	366.00	-2,668	2,181	-122.32%	大賣/鉅額交易
2024/07/01	10	373.25	0	0.00	373.50	10	2,116	0.47%
2024/06/28	1.1	365.64	1	365.00	366.00	0.1	2,157	0.00%
2024/06/27	1	363.50	10	364.40	364.00	-9	2,194	-0.41%
2024/06/26	2	363.25	2	362.25	363.50	0	2,359	0.00%
2024/06/25	1	356.50	0	0.00	357.50	1	2,499	0.04%
2024/06/24	1	357.50	11	361.45	361.50	-10	2,650	-0.38%
2024/06/21	7.1	360.75	117	356.65	356.00	-109.9	2,671	-4.11%	大賣/鉅額交易
2024/06/20	3	367.67	1	365.50	365.50	2	2,671	0.07%
2024/06/19	5	365.60	3	363.17	367.50	2	2,704	0.07%
2024/06/18	6	362.17	1	363.00	360.00	5	2,733	0.18%
2024/06/17	2.2	357.81	2.2	359.83	360.00	0	2,852	0.00%
2024/06/14	2	355.50	1.1	356.22	355.50	0.9	2,915	0.03%
2024/06/13	1	358.00	1	363.00	358.00	0	2,946	0.00%
2024/06/12	1	358.00	17	358.21	360.00	-16	2,974	-0.54%
2024/06/11	12	361.75	6	360.58	360.00	6	2,996	0.20%
2024/06/07	1	352.00	2	354.00	351.50	-1	3,014	-0.03%
2024/06/06	1	354.00	0	0.00	351.00	1	3,071	0.03%
2024/06/05	4	358.43	2.5	357.30	354.50	1.5	3,131	0.05%
2024/06/04	150	365.44	1	365.00	364.00	149	3,297	4.52%	大買/鉅額交易
2024/06/03	50	363.76	2	364.00	364.00	48	3,369	1.42%
2024/05/31	38	366.39	2	360.50	365.50	36	3,383	1.06%
2024/05/30	3	355.83	5.5	357.77	358.00	-2.5	3,365	-0.07%
2024/05/28	3.1	352.35	0.2	352.50	352.50	2.9	3,398	0.09%
2024/05/27	101.2	355.73	3	357.00	352.00	98.2	3,393	2.89%	大買/
2024/05/24	102	355.09	110	353.24	354.50	-8	3,368	-0.24%	大買/大賣/
2024/05/23	0.1	360.13	0.3	358.50	355.50	-0.2	3,344	-0.01%
2024/05/22	0.1	357.00	1	353.00	361.00	-0.9	3,293	-0.03%
2024/05/21	5	349.70	0.1	348.50	351.50	4.9	3,255	0.15%
2024/05/20	1.2	350.20	0	0.00	346.00	1.2	3,190	0.04%
2024/05/17	2.5	356.33	50	359.06	353.00	-47.6	3,103	-1.53%
2024/05/16	2	363.50	0	0.00	362.50	2	3,050	0.07%
2024/05/15	170.3	367.31	1	367.00	365.00	169.3	3,043	5.56%	大買/鉅額交易
2024/05/14	41	363.37	0	0.00	361.50	41	3,062	1.34%
2024/05/13	110.4	355.60	64	354.92	355.00	46.4	3,046	1.52%	大買/
2024/05/10	25.1	379.44	0	0.00	375.00	25.1	2,993	0.84%
2024/05/09	27	383.48	14.2	383.70	383.50	12.8	2,969	0.43%
2024/05/08	0	384.00	233	381.24	383.00	-233	2,953	-7.89%	大賣/鉅額交易
2024/05/07	25.1	385.97	1	383.00	387.00	24.1	2,937	0.82%
2024/05/06	31.1	392.65	0	0.00	389.00	31.1	2,927	1.06%
2024/05/03	25	397.24	11	396.09	394.50	14	2,912	0.48%
2024/05/02	2.1	390.07	0.2	391.50	390.50	1.9	2,902	0.07%
2024/04/30	1	397.00	10	399.30	395.00	-9	2,893	-0.31%
2024/04/29	5.1	408.34	5	407.60	405.50	0.1	2,869	0.00%
2024/04/26	5.2	410.46	9	408.94	408.00	-3.8	2,860	-0.13%
2024/04/25	1	411.00	10	412.15	408.00	-9	2,850	-0.32%
2024/04/24	3	413.50	6	404.25	412.50	-3	2,846	-0.11%
2024/04/23	25	401.50	4.5	402.83	401.50	20.5	2,825	0.73%
2024/04/22	10.1	388.86	5	393.10	394.50	5.1	2,809	0.18%
2024/04/19	6.4	400.25	28	400.05	399.50	-21.6	2,769	-0.78%
2024/04/18	1	418.00	0	0.00	418.00	1	2,694	0.04%
2024/04/17	21	428.31	1.5	424.67	432.00	19.5	2,650	0.74%
2024/04/16	0	0.00	3.1	408.42	407.50	-3.1	2,599	-0.12%
2024/04/12	2	415.50	1.1	411.90	415.50	1	2,540	0.04%
2024/04/11	10	401.50	1	397.00	401.50	9	2,506	0.36%
2024/04/10	4.3	402.79	5	404.50	404.50	-0.7	2,509	-0.03%
2024/04/09	6	397.50	0	0.00	399.50	6	2,478	0.24%
2024/04/08	2	393.00	3	392.67	394.50	-1	2,455	-0.04%
2024/04/03	1.1	400.10	0	0.00	398.00	1.1	2,438	0.04%
2024/04/02	1	400.50	15	400.63	406.50	-14	2,411	-0.58%
2024/04/01	4.1	388.62	11	389.77	390.00	-6.9	2,348	-0.29%
2024/03/29	28	392.50	72.1	392.60	393.00	-44.1	2,311	-1.91%
2024/03/28	101.4	409.40	70.5	393.13	388.50	31	2,155	1.44%	大買/
2024/03/27	66.4	396.09	69.2	397.57	400.00	-2.8	2,033	-0.14%
2024/03/26	2.7	371.53	34	370.72	377.50	-31.4	1,904	-1.65%
2024/03/25	0.2	384.17	29	383.00	380.50	-28.9	1,897	-1.52%
2024/03/22	1.1	385.02	46.5	383.56	380.50	-45.4	1,902	-2.39%
2024/03/21	2.3	406.80	4	405.63	409.50	-1.7	1,894	-0.09%
2024/03/20	41.2	441.41	43.3	419.59	413.00	-2.1	1,870	-0.11%
2024/03/19	30.1	404.94	31.1	413.70	414.00	-1	1,781	-0.05%
2024/03/18	2	358.00	7	371.00	376.50	-5	1,774	-0.28%
2024/03/14	15.5	386.44	12.1	392.74	378.00	3.4	1,779	0.19%
2024/03/13	33.1	417.07	3.2	410.30	419.50	29.9	1,743	1.71%
2024/03/12	6	394.50	1	400.00	398.00	5	1,706	0.29%
2024/03/11	0.2	375.25	61.1	385.28	385.50	-60.9	1,649	-3.69%
2024/03/08	214.3	389.04	7	359.09	389.50	207.3	1,580	13.11%	大買/鉅額交易
2024/03/07	5	352.20	20.7	336.28	358.50	-15.7	1,391	-1.13%
2024/03/06	8.5	322.50	0.5	324.00	326.00	8	1,316	0.61%
2024/03/05	5.1	307.95	0.3	308.35	309.50	4.7	1,278	0.37%
2024/03/04	9	304.33	1.4	305.71	303.50	7.6	1,268	0.60%
2024/03/01	17.6	298.34	1.1	300.10	297.00	16.5	1,252	1.32%
2024/02/29	0	0.00	6	294.17	293.50	-6	1,228	-0.49%
2024/02/27	7	295.29	2	290.50	295.00	5	1,221	0.41%
2024/02/26	1	293.50	0.2	292.75	290.50	0.8	1,208	0.07%
2024/02/23	5	291.00	11.5	290.09	289.00	-6.5	1,202	-0.54%
2024/02/22	0	0.00	3	288.17	288.00	-3	1,198	-0.25%
2024/02/20	0	0.00	14.3	283.07	283.00	-14.3	1,197	-1.19%
2024/02/19	13	283.42	0.3	284.00	281.00	12.7	1,195	1.06%
2024/02/16	3	282.50	5	285.90	282.00	-2	1,205	-0.17%
2024/02/15	165.5	289.68	20	291.00	292.00	145.5	1,198	12.14%	大買/鉅額交易
2024/02/05	0.1	278.00	0	0.00	280.00	0.1	1,182	0.00%
2024/02/01	0.3	277.00	0	0.00	274.00	0.3	1,199	0.03%
2024/01/31	0	0.00	20	278.00	277.00	-20	1,206	-1.66%
2024/01/30	1	282.00	0	0.00	277.50	1	1,214	0.08%
2024/01/26	0.2	274.00	0	0.00	274.50	0.2	1,211	0.02%
2024/01/25	69	273.00	10	272.50	273.00	59	1,227	4.81%
2024/01/24	0	0.00	3	272.67	271.50	-3	1,242	-0.24%
2024/01/23	0.1	277.00	0	0.00	276.00	0.1	1,248	0.01%
2024/01/22	144	279.61	0	0.00	280.00	144	1,270	11.34%	大買/鉅額交易
2024/01/19	1	274.00	3	278.33	275.00	-2	1,281	-0.16%
2024/01/18	2	277.75	3	273.83	278.00	-1	1,284	-0.08%
2024/01/17	1	280.00	0	0.00	275.50	1	1,284	0.08%
2024/01/16	0	0.00	2	278.50	279.00	-2	1,269	-0.16%
2024/01/15	131	276.74	1	274.50	277.00	130	1,274	10.20%	大買/鉅額交易
2024/01/12	27	272.09	0	0.00	272.00	27	1,284	2.10%
2024/01/10	0	0.00	2	276.50	276.50	-2	1,305	-0.15%
2024/01/09	1	275.50	1	273.50	274.00	0	1,302	0.00%
2024/01/08	0	0.00	51.2	269.53	270.00	-51.2	1,298	-3.94%
2024/01/05	0.1	273.00	1	270.50	271.00	-0.9	1,321	-0.07%
2024/01/04	203	271.12	0	0.00	273.00	203	1,364	14.88%	大買/鉅額交易
2024/01/02	0	0.00	1	265.00	265.50	-1	1,348	-0.07%
2023/12/29	26	264.56	17	263.06	264.50	9	1,352	0.67%
2023/12/28	0	0.00	0.5	264.50	262.00	-0.5	1,353	-0.04%
2023/12/27	0	0.00	14	264.86	263.00	-14	1,350	-1.04%
2023/12/26	0	0.00	304.5	267.26	268.00	-304.5	1,342	-22.69%	大賣/鉅額交易
2023/12/25	1	269.50	0	0.00	267.00	1	1,336	0.07%
2023/12/22	20	272.50	0	0.00	272.50	20	1,328	1.51%
2023/12/21	20	270.50	0	0.00	270.50	20	1,302	1.54%
2023/12/19	17	267.71	2	269.00	269.50	15	1,250	1.20%
2023/12/18	0	0.00	0.2	276.50	273.00	-0.2	1,224	-0.02%
2023/12/14	0	0.00	14.2	281.83	282.50	-14.2	1,190	-1.19%
2023/12/13	35	276.53	6.2	275.06	276.00	28.8	1,177	2.45%
2023/12/12	46.7	269.65	3.1	260.45	270.00	43.6	1,144	3.81%
2023/12/11	2	254.00	0	0.00	254.00	2	1,119	0.18%
2023/12/06	0	0.00	1	249.00	250.00	-1	1,208	-0.08%
2023/12/05	0.1	247.00	3	246.17	245.50	-2.9	1,218	-0.24%
2023/12/01	1.3	247.31	0	0.00	248.00	1.3	1,269	0.10%
2023/11/30	0	0.00	1	245.00	244.50	-1	1,268	-0.08%
2023/11/29	1	248.00	0	0.00	248.00	1	1,263	0.08%
2023/11/28	1	247.50	0	0.00	247.50	1	1,264	0.08%
2023/11/24	0	0.00	0.1	244.50	244.50	-0.1	1,260	0.00%
2023/11/23	46	243.00	13	241.69	243.00	33	1,265	2.61%
2023/11/22	0	0.00	13	243.19	242.50	-13	1,277	-1.02%
2023/11/21	0	0.00	10	245.90	245.50	-10	1,275	-0.78%
2023/11/15	1	242.50	0	0.00	242.00	1	1,293	0.08%
2023/11/14	0	0.00	25	247.10	243.00	-25	1,295	-1.93%
2023/11/13	1	246.00	0	0.00	246.00	1	1,320	0.08%
2023/11/10	0.3	248.50	0	0.00	246.00	0.3	1,331	0.02%
2023/11/09	0.1	245.00	0	0.00	244.50	0.1	1,328	0.01%
2023/11/08	12	243.79	0	0.00	243.00	12	1,347	0.89%
2023/11/07	4	247.37	0	0.00	247.00	4	1,355	0.30%
2023/11/06	15.3	249.96	0	0.00	249.00	15.3	1,368	1.12%
2023/11/03	0.1	247.00	0.1	249.00	247.00	0	1,388	0.00%
2023/11/02	0	246.50	1	246.50	249.00	-1	1,395	-0.07%
2023/11/01	1	244.49	0	0.00	245.00	1	1,432	0.07%
2023/10/31	0	242.00	0	0.00	240.00	0	1,438	0.00%
2023/10/27	0	237.50	0	0.00	242.00	0	1,463	0.00%
2023/10/26	0	236.00	0	0.00	237.00	0	1,477	0.00%
2023/10/25	0	238.00	26	239.00	236.50	-26	1,469	-1.77%
2023/10/24	0	238.00	94	238.20	238.00	-94	1,463	-6.42%
2023/10/23	100	238.70	77	240.26	237.00	23	1,467	1.57%
2023/10/20	0	233.50	16.2	238.52	238.50	-16.2	1,467	-1.10%
2023/10/19	146	234.90	0	0.00	235.00	146	1,470	9.93%	大買/鉅額交易
2023/10/18	0	237.50	1	237.00	235.00	-1	1,474	-0.07%
2023/10/17	10	238.75	0	0.00	238.50	10	1,475	0.68%
2023/10/16	110.1	238.50	0	0.00	239.00	110.1	1,508	7.30%	大買/鉅額交易
2023/10/13	1	241.01	31	240.48	238.00	-30	1,514	-1.98%
2023/10/12	0	0.00	15	237.33	238.50	-15	1,501	-1.00%
2023/10/05	0.1	224.50	0	0.00	223.00	0.1	1,533	0.00%
2023/10/04	161	227.05	0.1	227.00	226.00	160.9	1,551	10.37%	大買/鉅額交易
2023/10/03	0	0.00	1	229.50	228.00	-1	1,572	-0.06%
2023/09/28	7	231.50	0	228.00	227.50	7	1,592	0.44%
2023/09/22	0	0.00	8	227.63	229.50	-8	1,614	-0.50%
2023/09/20	44	229.74	15	229.17	230.00	29	1,618	1.79%
2023/09/19	7	236.93	5	235.00	234.50	2	1,620	0.12%
2023/09/18	3	238.00	32	235.78	232.50	-29	1,608	-1.80%
2023/09/15	291	238.95	32	237.20	236.50	259	1,600	16.19%	大買/鉅額交易
2023/09/14	254	234.95	1	235.00	235.50	253	1,591	15.89%	大買/鉅額交易
2023/09/13	92	228.65	0	0.00	228.00	92	1,559	5.90%
2023/09/12	0	218.00	0	218.00	222.00	0	1,613	0.00%
2023/09/11	0	231.00	1	232.50	233.00	-1	1,576	-0.06%
2023/09/08	27	230.00	0	0.00	230.00	27	1,581	1.71%
2023/09/07	0	0.00	17	231.15	230.50	-17	1,602	-1.06%
2023/09/06	5	227.10	0	0.00	225.50	5	1,569	0.32%
2023/09/05	0.1	223.00	0	0.00	223.00	0.1	1,554	0.00%
2023/08/28	108	214.89	4	216.50	214.00	104	1,546	6.72%	大買/鉅額交易
2023/08/25	0	0.00	2.6	219.85	220.00	-2.6	1,537	-0.17%
2023/08/23	41	220.49	0	0.00	221.00	41	1,542	2.66%
2023/08/21	0.1	222.26	0	0.00	222.50	0.1	1,535	0.01%
2023/08/18	0	0.00	3	225.01	225.00	-3	1,527	-0.20%
2023/08/17	2	230.50	0.1	230.00	230.50	1.9	1,520	0.12%
2023/08/15	110	223.81	0	0.00	223.50	110	1,474	7.46%	大買/鉅額交易
2023/08/11	0.1	223.25	40	228.50	223.50	-39.9	1,452	-2.75%
2023/08/10	4	227.00	0	0.00	228.00	4	1,439	0.28%
2023/08/09	120	226.12	1	226.00	225.50	119	1,439	8.26%	大買/鉅額交易
2023/08/08	16	232.00	1	232.00	232.00	15	1,415	1.06%
2023/08/07	0.6	231.05	0	0.00	234.00	0.6	1,407	0.04%
2023/08/02	0	0.00	1	221.00	221.00	-1	1,351	-0.07%
2023/08/01	0	0.00	5	223.00	222.00	-5	1,331	-0.38%
2023/07/28	7	215.07	0	0.00	216.00	7	1,295	0.54%
2023/07/27	10	214.00	0	0.00	214.50	10	1,289	0.78%
2023/07/25	25	210.00	0	0.00	211.00	25	1,294	1.93%
2023/07/24	0	0.00	0.2	213.50	212.50	-0.2	1,296	-0.02%
2023/07/21	42	214.21	0	0.00	214.00	42	1,299	3.23%
2023/07/20	121	213.24	0	0.00	213.50	121	1,303	9.29%	大買/鉅額交易
2023/07/19	0.2	211.00	0	0.00	209.50	0.2	1,297	0.02%
2023/07/13	1	205.50	1	206.00	207.00	0	1,254	0.00%
2023/07/12	1	219.50	7	219.50	219.50	-6	1,218	-0.49%
2023/07/06	3	224.00	0	0.00	225.50	3	1,163	0.26%
2023/07/04	427	221.60	15	223.00	223.00	412	1,141	36.08%	大買/鉅額交易
2023/06/29	4	220.00	25	218.02	218.00	-21	1,157	-1.81%
2023/06/26	1	216.00	0	0.00	217.00	1	1,305	0.08%
2023/06/21	0	0.00	1	217.50	217.50	-1	1,335	-0.07%
2023/06/19	0	0.00	18	217.53	217.50	-18	1,317	-1.37%
2023/06/16	34	220.51	2	219.50	220.00	32	1,323	2.42%
2023/06/15	0	0.00	1	234.00	234.50	-1	1,272	-0.08%
2023/06/14	0	236.00	8	236.69	236.50	-8	1,301	-0.61%
2023/06/13	5	234.30	18	233.00	233.00	-13	1,291	-1.01%
2023/06/12	2	229.00	3	229.50	229.50	-1	1,263	-0.08%
2023/06/09	0	0.00	8	226.50	226.50	-8	1,259	-0.63%
2023/06/08	0	0.00	1	224.00	223.50	-1	1,268	-0.08%
2023/06/07	15	223.00	0	0.00	223.50	15	1,282	1.17%
2023/06/06	51	221.03	8	221.00	221.00	43	1,285	3.35%
2023/06/05	0	223.00	0.2	223.52	223.50	-0.2	1,285	-0.02%
2023/05/25	0	226.00	3	225.83	226.50	-3	1,290	-0.23%
2023/05/22	1	220.00	0	0.00	220.00	1	1,303	0.08%
2023/05/18	2	220.00	0	0.00	220.00	2	1,308	0.15%
2023/05/15	0	0.00	0	227.50	224.00	0	1,342	0.00%
2023/05/12	1	227.00	0	0.00	227.00	1	1,335	0.07%
2023/05/10	1	224.00	2	225.75	226.50	-1	1,335	-0.07%
2023/05/08	3	223.50	3	223.00	223.00	0	1,334	0.00%
2023/05/05	1.5	223.17	2	224.50	223.50	-0.5	1,335	-0.04%
2023/05/04	0.5	219.10	3	219.83	220.00	-2.5	1,332	-0.19%
2023/05/02	2	216.75	2	217.50	217.50	0	1,360	0.00%
2023/04/28	2	216.75	2	216.25	216.50	0	1,385	0.00%
2023/04/27	2	214.00	3	216.00	215.50	-1	1,376	-0.07%
2023/04/25	72	213.64	4	215.00	212.50	68	1,367	4.97%
2023/04/24	0	0.00	1	215.50	215.00	-1	1,373	-0.07%
2023/04/21	1	213.50	0.2	213.00	212.00	0.8	1,416	0.06%
2023/04/20	0	0.00	22.3	210.01	210.00	-22.3	1,397	-1.60%
2023/04/19	0	0.00	1	212.50	211.50	-1	1,406	-0.07%
2023/04/18	4	211.38	2.5	210.40	210.00	1.5	1,395	0.11%
2023/04/17	1	215.00	1	212.50	212.50	0	1,382	0.00%
2023/04/14	2	216.75	2	217.73	216.50	0	1,364	0.00%
2023/04/13	1.2	217.70	2	216.50	216.50	-0.8	1,352	-0.06%
2023/04/12	0	211.50	13	211.86	214.00	-13	1,332	-0.97%
2023/04/11	1	211.50	0	0.00	211.00	1	1,327	0.08%
2023/04/10	1.1	211.14	2	212.75	212.50	-0.9	1,320	-0.07%
2023/04/07	1.1	210.95	0	0.00	210.50	1.1	1,310	0.08%
2023/04/06	1	209.52	3	210.17	210.00	-2	1,310	-0.15%
2023/03/31	0	0.00	5	211.00	211.50	-5	1,308	-0.38%
2023/03/30	1	210.99	6.8	210.31	210.50	-5.8	1,303	-0.45%
2023/03/29	3	206.84	1	207.50	207.00	2	1,291	0.16%
2023/03/28	7.2	207.83	3	205.83	204.50	4.2	1,274	0.33%
2023/03/27	51	204.51	36	206.25	209.00	15	1,234	1.22%
2023/03/24	1.1	214.50	0.1	214.50	214.50	1	1,143	0.09%
2023/03/23	0	0.00	1	240.00	238.00	-1	1,106	-0.09%
2023/03/22	0.4	238.25	1	238.50	238.50	-0.6	1,101	-0.05%
2023/03/21	1.2	239.58	0	0.00	239.00	1.2	1,118	0.11%
2023/03/20	3	234.33	5	235.00	236.50	-2	1,104	-0.18%
2023/03/16	1	220.00	3	221.83	221.00	-2	1,034	-0.19%
2023/03/15	0	0.00	1	225.00	224.00	-1	1,033	-0.10%
2023/03/13	0	0.00	6	227.50	229.00	-6	1,029	-0.58%
2023/03/10	2	228.50	2	233.25	228.50	0	1,016	0.00%
2023/03/09	2	234.25	2.3	233.80	234.50	-0.3	1,009	-0.03%
2023/03/08	4	232.63	0	0.00	233.50	4	1,008	0.40%
2023/03/07	2	234.25	4	234.00	235.00	-2	1,002	-0.20%
2023/03/06	2	231.26	2	232.25	233.00	0	998	0.00%
2023/03/03	0	0.00	0.1	232.00	229.50	-0.1	991	-0.01%
2023/03/02	0	0.00	0.1	228.00	230.00	-0.1	981	-0.01%
2023/03/01	1.3	227.50	2	226.75	229.50	-0.7	978	-0.07%
2023/02/24	0	0.00	1.4	225.22	225.50	-1.4	967	-0.14%
2023/02/23	3.4	225.79	4	226.13	225.00	-0.6	965	-0.06%
2023/02/22	1.1	220.23	1	221.50	223.50	0.1	956	0.01%
2023/02/21	1	221.50	1.1	220.82	223.00	-0.1	949	-0.01%
2023/02/20	0	0.00	2	219.75	220.00	-2	952	-0.21%
2023/02/17	1	218.00	0	0.00	218.00	1	957	0.10%
2023/02/16	1	219.50	0	0.00	219.50	1	962	0.10%
2023/02/15	0.2	218.00	0	0.00	216.00	0.2	977	0.02%
2023/02/14	0.3	219.50	0	0.00	220.00	0.3	963	0.03%
2023/02/13	0	0.00	1	217.00	218.00	-1	945	-0.11%
2023/02/10	0	0.00	1	210.00	210.50	-1	918	-0.11%
2023/02/08	2	215.25	0.2	214.75	214.50	1.8	897	0.20%
2023/02/07	0	0.00	1	212.00	212.50	-1	886	-0.11%
2023/02/06	12	211.00	13	210.85	211.00	-1	874	-0.11%
2023/02/02	0	0.00	6	210.50	210.50	-6	855	-0.70%
2023/02/01	3.4	209.00	4.2	209.24	210.50	-0.8	834	-0.10%
2023/01/31	6	204.67	3	205.83	206.00	3	807	0.37%
2023/01/30	3.1	202.04	17.1	204.25	204.50	-14	786	-1.78%
2023/01/17	0	0.00	0.1	196.00	197.50	-0.1	756	-0.01%
2023/01/16	0.2	196.50	0	0.00	196.50	0.2	753	0.03%
2023/01/13	0	0.00	4	196.50	195.50	-4	748	-0.53%
2023/01/12	0.5	198.50	1	199.00	199.00	-0.5	757	-0.07%
2023/01/11	2	197.25	1.2	196.96	197.00	0.8	728	0.11%
2023/01/10	3	187.28	0.6	186.50	188.00	2.4	671	0.35%
2023/01/09	45	187.80	4	186.88	189.00	41	672	6.10%
2023/01/05	1	183.02	0	0.00	182.50	1	667	0.15%
2023/01/03	1	182.00	1	184.00	184.00	0	682	0.00%
2022/12/30	0	0.00	1	183.00	183.00	-1	681	-0.15%
2022/12/29	2	174.26	2	174.50	177.50	0	672	0.00%
2022/12/28	1	178.50	1	179.00	177.50	0	668	0.00%
2022/12/26	1	182.00	0	0.00	181.00	1	663	0.15%
2022/12/23	18	182.22	2	185.50	182.00	16	669	2.39%
2022/12/22	1	186.50	2	186.25	186.50	-1	665	-0.15%
2022/12/21	1	186.00	0	0.00	185.00	1	664	0.15%
2022/12/19	1	188.00	1.2	189.41	188.00	-0.2	651	-0.03%
2022/12/16	45	185.38	1	185.00	186.00	44	634	6.94%
2022/12/15	1	184.00	2	183.01	184.00	-1	626	-0.16%
2022/12/14	1	181.50	1.1	182.03	182.00	-0.1	627	-0.01%
2022/12/13	1	180.00	2.5	181.90	179.00	-1.5	630	-0.24%
2022/12/12	5	188.50	2	187.25	189.00	3	606	0.49%
2022/12/09	0	0.00	1	189.00	188.50	-1	620	-0.16%
2022/12/08	0.5	188.50	1	189.50	189.50	-0.5	633	-0.08%
2022/12/07	2	189.00	5	188.20	187.00	-3	726	-0.41%
2022/12/06	2	186.75	3	188.67	186.50	-1	730	-0.14%
2022/12/05	2	186.50	7	185.36	187.00	-5	718	-0.69%
2022/12/01	2	182.50	3.1	181.66	180.00	-1.1	694	-0.16%
2022/11/30	2	177.75	1	178.00	179.00	1	681	0.15%
2022/11/29	1	174.00	1	175.50	176.00	0	671	0.00%
2022/11/28	0.1	176.00	1	175.50	176.00	-0.9	667	-0.13%
2022/11/24	1	176.00	2	175.50	175.50	-1	658	-0.15%
2022/11/23	1.2	175.00	1	176.00	175.00	0.2	651	0.03%
2022/11/21	0	0.00	1	173.50	173.50	-1	641	-0.16%
2022/11/18	1	175.00	1	176.00	172.50	0	635	0.00%
2022/11/17	1	174.00	0	0.00	175.00	1	627	0.16%
2022/11/16	0.3	175.00	1	174.00	173.50	-0.7	623	-0.11%
2022/11/15	3.4	171.50	3	170.33	172.00	0.4	603	0.07%
2022/11/14	4	165.63	1	167.00	167.00	3	581	0.52%
2022/11/11	4.1	165.68	3	165.00	162.00	1.1	569	0.19%
2022/11/10	2	156.00	2	155.75	158.00	0	544	0.00%
2022/11/09	0	0.00	1	154.00	155.00	-1	542	-0.18%
2022/11/07	1	152.00	0	0.00	151.50	1	551	0.18%
2022/11/02	1	146.50	2	146.75	147.00	-1	556	-0.18%
2022/11/01	1	145.00	0	146.00	145.50	1	557	0.18%
2022/10/31	1	144.50	3	144.33	145.00	-2	560	-0.36%
2022/10/28	1	143.50	1	144.50	142.50	0	560	0.00%
2022/10/27	1	143.50	1	143.00	144.00	0	563	0.00%
2022/10/26	1	142.00	1	141.50	141.50	0	563	0.00%
2022/10/24	1	143.00	0	0.00	142.00	1	558	0.18%
2022/10/21	1	143.01	1	145.00	143.50	0	557	0.00%
2022/10/20	2	142.25	2	145.50	146.00	0	557	0.00%
2022/10/19	1	146.00	2	146.25	145.00	-1	530	-0.19%
2022/10/18	0	0.00	6	143.50	144.00	-6	527	-1.14%
2022/10/13	2	142.75	1	142.00	140.00	1	556	0.18%
2022/10/12	1	146.00	1	145.50	146.50	0	564	0.00%
2022/10/06	2	157.00	0	0.00	155.50	2	573	0.35%
2022/10/05	0	157.00	1	157.50	156.00	-1	576	-0.17%
2022/10/04	6	153.25	0	0.00	154.50	6	576	1.04%
2022/10/03	0	0.00	3	149.00	149.50	-3	577	-0.52%
2022/09/30	2	146.75	2	148.50	150.00	0	586	0.00%
2022/09/29	0	0.00	40	149.90	148.50	-40	580	-6.89%
2022/09/28	1	155.50	40	148.00	148.00	-39	585	-6.67%
2022/09/26	5	158.40	4	158.25	158.00	1	590	0.17%
2022/09/22	1	159.50	2	163.50	165.50	-1	603	-0.17%
2022/09/21	0	0.00	1	163.00	163.00	-1	608	-0.16%
2022/09/20	4	164.50	0	0.00	163.50	4	635	0.63%
2022/09/19	10	166.50	21	168.48	166.50	-11	643	-1.71%
2022/09/16	40	172.37	109	170.88	167.50	-69	646	-10.67%	大賣/
2022/09/15	31	178.00	54	176.93	175.50	-23	634	-3.62%
2022/09/14	185	179.47	37	175.50	181.50	148	618	23.91%	大買/鉅額交易
2022/09/13	39	176.51	5	174.60	177.00	34	522	6.51%
2022/09/12	2	160.25	1	161.00	161.00	1	503	0.20%
2022/09/08	2	156.00	2	156.00	158.00	0	504	0.00%
2022/09/07	5	155.90	1	155.00	154.50	4	521	0.77%
2022/09/06	1	157.00	1	157.50	157.50	0	555	0.00%
2022/09/05	1	158.01	0	0.00	157.50	1	564	0.18%
2022/09/02	0	0.00	1	156.00	157.50	-1	586	-0.17%
2022/08/30	3	158.33	2	158.00	158.00	1	599	0.17%
2022/08/29	1	157.50	1	157.00	157.50	0	600	0.00%
2022/08/26	2	161.25	3	161.00	161.50	-1	597	-0.17%
2022/08/24	4	158.50	1	158.50	158.50	3	598	0.50%
2022/08/23	1	158.00	0	0.00	157.00	1	600	0.17%
2022/08/19	2	161.00	0	0.00	160.50	2	601	0.33%
2022/08/18	1	159.00	1	159.50	159.50	0	600	0.00%
2022/08/17	1	160.00	1	160.00	160.00	0	599	0.00%
2022/08/16	5	161.40	2	161.00	161.00	3	597	0.50%
2022/08/12	4	159.00	4	161.25	162.50	0	594	0.00%
2022/08/11	2	156.25	1	158.00	158.00	1	584	0.17%
2022/08/10	1	154.00	1	153.50	153.50	0	579	0.00%
2022/08/09	1	152.00	1	151.50	154.00	0	578	0.00%
2022/08/08	0	0.00	2	150.50	151.00	-2	579	-0.35%
2022/08/05	3	150.34	0	0.00	151.00	3	579	0.52%
2022/08/04	0	0.00	1	146.00	147.50	-1	581	-0.17%
2022/08/01	0	0.00	1	152.50	153.00	-1	585	-0.17%
2022/07/29	1	153.00	0	0.00	153.00	1	585	0.17%
2022/07/28	4	151.88	0	0.00	151.50	4	590	0.68%
2022/07/27	6	150.25	1	150.00	150.50	5	588	0.85%
2022/07/22	20	150.95	2	150.75	151.00	18	582	3.09%
2022/07/21	2	146.00	3	146.67	148.50	-1	573	-0.17%
2022/07/20	0	0.00	1	145.00	145.00	-1	575	-0.17%
2022/07/18	2	143.75	1	143.00	143.00	1	575	0.17%
2022/07/14	2	138.25	1	139.00	139.50	1	590	0.17%
2022/07/13	0	0.00	10	138.50	138.50	-10	590	-1.69%
2022/07/12	1	139.00	1	138.00	136.50	0	590	0.00%
2022/07/11	0	0.00	1	140.50	140.50	-1	590	-0.17%
2022/07/08	0	0.00	1	137.00	140.00	-1	591	-0.17%
2022/07/07	1	130.00	1	131.50	135.50	0	584	0.00%
2022/07/06	3	134.00	63	133.54	131.50	-60	583	-10.29%
2022/07/05	2	135.75	0	0.00	137.00	2	579	0.35%
2022/07/04	2	138.75	0	0.00	137.50	2	578	0.35%
2022/07/01	2	144.75	0	0.00	142.00	2	584	0.34%
2022/06/30	0	0.00	2	146.00	147.50	-2	584	-0.34%
2022/06/29	1	153.00	0	0.00	151.00	1	575	0.17%
2022/06/28	3	156.01	20	158.25	156.50	-17	574	-2.96%
2022/06/27	1	169.50	1	169.50	169.50	0	548	0.00%
2022/06/24	0.2	171.50	0	0.00	169.00	0.2	545	0.04%
2022/06/23	3	170.67	3	171.67	170.50	0	547	0.00%
2022/06/22	1	174.50	1	174.00	174.00	0	548	0.00%
2022/06/21	2	177.50	0	0.00	177.50	2	556	0.36%
2022/06/20	1	177.00	0	0.00	175.00	1	560	0.18%
2022/06/17	1	181.50	7	182.00	182.00	-6	559	-1.07%
2022/06/16	0	0.00	1	183.00	183.00	-1	567	-0.18%
2022/06/15	1	190.00	45	188.02	186.00	-44	595	-7.39%
2022/06/14	0	0.00	4	181.75	184.50	-4	572	-0.70%
2022/06/13	5	182.70	6	183.25	185.00	-1	575	-0.17%
2022/06/10	5	180.80	1	179.00	181.00	4	567	0.71%
2022/06/09	0	0.00	1	181.00	179.00	-1	571	-0.18%
2022/06/08	1	181.50	0	0.00	182.00	1	594	0.17%
2022/06/07	2	180.00	0	0.00	179.50	2	610	0.33%
2022/05/31	1	180.00	4	180.00	180.50	-3	655	-0.46%
2022/05/30	4	180.00	0	0.00	180.50	4	654	0.61%
2022/05/27	4	178.50	1	179.00	178.50	3	653	0.46%
2022/05/25	1	178.00	0	0.00	177.50	1	655	0.15%
2022/05/24	1	178.00	5	176.80	176.50	-4	663	-0.60%
2022/05/23	7	178.64	2	178.75	180.00	5	667	0.75%
2022/05/20	0	0.00	1	176.00	176.00	-1	676	-0.15%
2022/05/19	1	175.00	1	174.00	175.00	0	681	0.00%
2022/05/18	2	176.00	1	176.50	176.50	1	683	0.15%
2022/05/17	0	0.00	1	176.00	175.00	-1	688	-0.15%
2022/05/16	1	172.50	1	173.50	174.50	0	690	0.00%
2022/05/12	1	172.50	2	171.75	171.50	-1	690	-0.14%
2022/05/11	0	0.00	1	176.00	175.50	-1	687	-0.15%
2022/05/10	1	175.50	0	0.00	175.00	1	689	0.15%
2022/05/09	1	177.00	4	176.75	177.00	-3	686	-0.44%
2022/05/06	1	178.50	0	0.00	179.50	1	690	0.14%
2022/05/05	1	182.48	4	181.00	181.00	-3	691	-0.43%
2022/05/04	5	177.60	0	0.00	179.00	5	688	0.73%
2022/05/03	3	176.50	8	177.00	176.50	-5	691	-0.72%
2022/04/29	0	0.00	35	177.94	179.50	-35	695	-5.03%
2022/04/28	0	0.00	30	176.15	177.00	-30	705	-4.25%
2022/04/27	1	176.00	0	0.00	176.00	1	708	0.14%
2022/04/26	3	177.50	1	177.50	177.50	2	711	0.28%
2022/04/25	7.1	179.64	1	180.50	179.50	6.1	700	0.86%
2022/04/22	1	185.00	1	185.00	185.00	0	690	0.00%
2022/04/21	1	184.00	1	183.50	186.50	0	685	0.00%
2022/04/20	0	0.00	1	179.00	178.50	-1	681	-0.15%
2022/04/18	0	0.00	2	177.50	179.00	-2	664	-0.30%
2022/04/15	1	177.00	5	177.80	178.00	-4	668	-0.60%
2022/04/13	3	179.50	1	179.00	179.50	2	706	0.28%
2022/04/12	1	179.00	0	0.00	178.50	1	724	0.14%
2022/04/11	1	182.00	1.2	181.82	181.00	-0.2	754	-0.03%
2022/04/08	20	185.50	2	185.50	185.50	18	757	2.38%
2022/04/07	20	183.58	1	184.00	183.50	19	777	2.44%
2022/04/06	7	191.36	1	190.00	190.50	6	769	0.78%
2022/04/01	0	0.00	1	194.50	195.00	-1	765	-0.13%
2022/03/31	0.1	196.00	0	0.00	195.00	0.1	766	0.01%
2022/03/29	12	199.50	0	0.00	197.00	12	803	1.49%
2022/03/28	1	200.00	8	199.69	200.00	-7	817	-0.86%
2022/03/25	1	200.50	2	199.75	199.50	-1	836	-0.12%
2022/03/24	4	198.25	5.1	196.92	197.50	-1.1	864	-0.13%
2022/03/23	5.1	194.00	0	194.25	195.50	5.1	887	0.57%
2022/03/21	1	194.00	1	194.50	194.50	0	890	0.00%
2022/03/18	6	190.00	2	190.00	192.50	4	888	0.45%
2022/03/17	0	0.00	2	189.50	189.50	-2	848	-0.24%
2022/03/15	3	187.50	0	0.00	187.50	3	850	0.35%
2022/03/14	0	0.00	12	189.67	189.00	-12	855	-1.40%
2022/03/11	3	189.00	3	189.67	189.00	0	860	0.00%
2022/03/10	1	187.00	7	185.71	186.00	-6	851	-0.70%
2022/03/09	18	183.50	5	180.60	184.00	13	843	1.54%
2022/03/08	0	173.50	1	171.50	173.00	-1	817	-0.12%
2022/03/07	1	174.02	1	174.00	174.00	0	811	0.00%
2022/03/03	1	177.50	2	177.50	177.00	-1	816	-0.12%
2022/03/02	1	177.00	0	0.00	176.50	1	820	0.12%
2022/03/01	1	176.50	1	176.00	176.50	0	828	0.00%
2022/02/25	5	176.00	1	175.00	176.00	4	847	0.47%
2022/02/24	4	173.75	0	0.00	173.00	4	850	0.47%
2022/02/23	0	0.00	1	176.00	176.00	-1	842	-0.12%
2022/02/22	2	176.00	1	176.50	175.00	1	841	0.12%
2022/02/18	1	179.00	6	180.08	179.50	-5	842	-0.59%
2022/02/17	2	180.50	1	180.00	180.00	1	847	0.12%
2022/02/16	2	178.50	0	0.00	178.50	2	848	0.24%
2022/02/14	2	178.50	3	177.83	178.00	-1	885	-0.11%
2022/02/11	0	0.00	2	181.00	180.50	-2	893	-0.22%
2022/02/10	0	0.00	2	180.50	180.00	-2	896	-0.22%
2022/02/08	1	179.50	1	179.00	179.00	0	894	0.00%
2022/02/07	0	178.00	0	0.00	176.00	0	895	0.00%
2022/01/25	1	174.50	1	175.50	174.50	0	896	0.00%
2022/01/24	1	174.00	3	175.67	177.00	-2	895	-0.22%
2022/01/21	4	178.00	4	178.50	177.00	0	889	0.00%
2022/01/20	4	181.13	1	181.50	181.00	3	879	0.34%
2022/01/19	2	182.00	6	182.08	182.00	-4	876	-0.46%
2022/01/18	5.1	185.50	3	185.00	184.50	2.1	869	0.24%
2022/01/17	6	184.67	1	184.50	184.50	5	868	0.58%
2022/01/14	7	185.00	1	186.50	183.50	6	871	0.69%
2022/01/13	1	186.00	4	185.50	186.00	-3	879	-0.34%
2022/01/12	0	0.00	105	182.80	184.50	-105	877	-11.97%	大賣/鉅額交易
2022/01/10	3	182.67	0	0.00	183.50	3	876	0.34%
2022/01/07	20	187.73	24	185.67	186.00	-4	875	-0.46%
2022/01/06	12	188.42	10	188.00	188.50	2	865	0.23%
2022/01/05	8	185.44	49	184.70	184.50	-41	843	-4.86%
2022/01/04	62	185.27	4	185.25	186.00	58	834	6.95%
2022/01/03	1	181.00	1	178.50	178.50	0	800	0.00%
2021/12/30	2	182.50	7	182.79	181.50	-5	796	-0.63%
2021/12/29	74	178.30	0	178.50	179.00	74	771	9.59%
2021/12/28	35	176.53	1	176.51	177.00	34	765	4.44%
2021/12/27	0	0.00	2.3	176.56	177.00	-2.3	760	-0.30%
2021/12/24	3	177.67	3	177.17	178.00	0	764	0.00%
2021/12/23	0	0.00	2.8	173.93	174.50	-2.8	755	-0.37%
2021/12/22	5	170.50	8.6	171.53	171.50	-3.6	724	-0.49%
2021/12/21	1	170.51	13	170.46	170.00	-12	700	-1.71%
2021/12/20	5	173.30	9	171.72	171.50	-4	682	-0.59%
2021/12/17	2	170.50	0	0.00	171.00	2	661	0.30%
2021/12/16	5	171.00	5	171.00	171.00	0	653	0.00%
2021/12/15	5	171.50	0	0.00	171.50	5	658	0.76%
2021/12/14	3.7	172.06	161	171.53	172.50	-157.3	656	-23.97%	大賣/鉅額交易
2021/12/13	13	173.27	1	172.50	174.50	12	646	1.86%
2021/12/10	1	172.01	5	172.40	172.50	-4	647	-0.62%
2021/12/09	0	174.50	11	174.36	174.00	-11	636	-1.72%
2021/12/08	2	176.50	7	175.79	173.00	-5	628	-0.80%
2021/12/07	0	0.00	9	171.83	174.50	-9	613	-1.47%
2021/12/06	1	174.50	0	0.00	173.50	1	601	0.17%
2021/12/03	5	177.30	4	177.50	177.00	1	593	0.17%
2021/12/02	2	179.75	1	181.00	179.00	1	585	0.17%
2021/12/01	0	0.00	1	178.50	179.00	-1	585	-0.17%
2021/11/30	5	176.50	2	179.00	178.50	3	590	0.51%
2021/11/29	0	178.00	56	175.63	177.50	-56	587	-9.53%
2021/11/26	0	0.00	2	177.00	177.50	-2	587	-0.34%
2021/11/25	3	178.67	3	178.50	178.50	0	587	0.00%
2021/11/24	4	180.50	0	0.00	180.00	4	580	0.69%
2021/11/23	1	188.00	6	188.08	186.00	-5	563	-0.89%
2021/11/22	0	0.00	13	190.00	189.00	-13	572	-2.27%
2021/11/19	2	190.00	9	188.89	190.00	-7	572	-1.22%
2021/11/18	10	189.25	21	189.26	188.00	-11	572	-1.92%
2021/11/17	19	192.61	7	191.64	192.00	12	573	2.09%
2021/11/16	3	190.50	8	189.31	190.50	-5	571	-0.88%
2021/11/15	0	0.00	6	187.33	187.00	-6	574	-1.05%
2021/11/12	12	187.50	7	187.07	186.50	5	590	0.85%
2021/11/11	43	191.14	12	189.54	190.00	31	588	5.26%
2021/11/10	0	0.00	22	184.93	185.00	-22	579	-3.80%
2021/11/09	0	0.00	14	185.11	184.50	-14	585	-2.39%
2021/11/08	1	185.50	2.1	184.50	185.00	-1.1	597	-0.18%
2021/11/02	66	183.30	1	183.00	182.00	65	672	9.67%
2021/11/01	5	181.00	0	0.00	181.50	5	677	0.74%
2021/10/29	4	182.50	0	0.00	183.50	4	684	0.58%
2021/10/26	20	182.70	0	0.00	182.50	20	732	2.73%
2021/10/25	24	183.58	1	182.50	182.50	23	740	3.11%
2021/10/22	79	183.41	1	183.50	184.00	78	748	10.42%
2021/10/21	28	181.70	0	0.00	182.00	28	752	3.72%
2021/10/20	35	182.29	2	182.25	184.00	33	744	4.43%
2021/10/19	17.1	179.91	2	180.00	181.00	15.1	746	2.02%
2021/10/18	1	179.02	0	0.00	177.50	1	754	0.14%
2021/10/15	9	179.78	1	179.50	180.00	8	760	1.05%
2021/10/14	6	176.50	0	0.00	176.00	6	768	0.78%
2021/10/13	18.1	176.50	0	0.00	177.00	18.1	777	2.33%
2021/10/12	2	182.00	3	180.17	182.00	-1	775	-0.13%
2021/10/08	10	178.65	0	0.00	177.50	10	784	1.27%
2021/10/07	12	175.96	0	0.00	177.00	12	806	1.49%
2021/10/06	31	173.66	3	173.33	173.00	28	832	3.36%
2021/10/05	32	171.78	0	0.00	173.00	32	838	3.82%
2021/10/04	37	172.64	0	0.00	171.50	37	847	4.36%
2021/10/01	80	175.54	0	0.00	173.00	80	853	9.37%
2021/09/30	24	175.48	1	175.50	177.00	23	850	2.70%
2021/09/29	33.1	172.24	1	172.50	172.00	32.1	850	3.77%
2021/09/28	11	173.14	1	174.00	173.50	10	859	1.16%
2021/09/27	8	171.75	0	0.00	171.50	8	866	0.92%
2021/09/24	1	172.00	0	0.00	174.50	1	868	0.12%
2021/09/23	18.1	173.29	1	170.00	172.00	17.1	857	1.99%
2021/09/22	42	181.74	0	0.00	178.00	42	839	5.00%
2021/09/16	6	182.25	2	181.50	182.50	4	828	0.48%
2021/09/15	1	184.00	0	0.00	182.50	1	838	0.12%
2021/09/14	6	185.17	1	185.50	185.50	5	849	0.59%
2021/09/13	6	185.50	0	0.00	185.50	6	889	0.67%
2021/09/09	4	182.75	0	0.00	183.50	4	957	0.42%
2021/09/08	16	183.97	2	184.25	182.50	14	1,018	1.38%
2021/09/07	1	188.50	4	187.63	186.50	-3	1,050	-0.29%
2021/09/06	9	188.78	1	188.50	188.00	8	1,100	0.73%
2021/09/03	3	191.50	1	191.50	192.00	2	1,118	0.18%
2021/09/02	6	195.00	0	0.00	194.00	6	1,129	0.53%
2021/08/31	0	0.00	1	199.00	199.00	-1	1,150	-0.09%
2021/08/30	0	0.00	2	195.50	196.00	-2	1,162	-0.17%
2021/08/27	2.1	193.52	0	0.00	193.50	2.1	1,177	0.17%
2021/08/26	3	196.17	4	195.50	195.00	-1	1,194	-0.08%
2021/08/25	1	189.00	1	191.50	193.00	0	1,210	0.00%
2021/08/24	21	189.55	0	0.00	189.50	21	1,215	1.73%
2021/08/23	4	192.25	1	191.50	191.00	3	1,218	0.25%
2021/08/20	12	185.08	4	187.63	188.50	8	1,219	0.66%
2021/08/19	46	188.36	5	188.20	186.00	41	1,220	3.36%
2021/08/18	19	187.29	2	189.00	192.50	17	1,219	1.39%
2021/08/17	2	192.25	2	191.50	191.50	0	1,206	0.00%
2021/08/16	1	192.50	5	191.80	192.00	-4	1,199	-0.33%
2021/08/13	25	198.44	0	0.00	197.50	25	1,189	2.10%
2021/08/12	13	203.00	8	202.00	203.50	5	1,181	0.42%
2021/08/11	58	205.19	0.1	205.50	206.00	58	1,170	4.95%
2021/08/10	25	196.84	2	197.50	197.50	23	1,137	2.02%
2021/08/06	1	191.50	0	0.00	191.50	1	1,173	0.09%
2021/08/05	5	193.00	0	0.00	192.50	5	1,197	0.42%
2021/08/04	2	195.75	0	0.00	194.50	2	1,251	0.16%
2021/08/03	1	196.50	5	196.00	197.00	-4	1,273	-0.31%
2021/08/02	12	191.46	0	0.00	192.00	12	1,270	0.94%
2021/07/30	1	197.00	21	195.98	195.50	-20	1,267	-1.58%
2021/07/29	1	199.00	3	198.50	198.50	-2	1,265	-0.16%
2021/07/28	20	200.13	2	200.50	199.50	18	1,283	1.40%
2021/07/27	39.2	202.35	10.1	202.00	202.50	29.2	1,321	2.21%
2021/07/26	13	200.88	0	0.00	200.50	13	1,354	0.96%
2021/07/23	2	201.50	0	0.00	201.00	2	1,362	0.15%
2021/07/22	26	201.02	0	0.00	201.00	26	1,361	1.91%
2021/07/21	39	202.06	125	201.89	202.00	-86	1,367	-6.29%	大賣/
2021/07/20	34	203.16	0	0.00	202.50	34	1,380	2.46%
2021/07/19	1	206.50	7	205.50	206.00	-6	1,392	-0.43%
2021/07/16	10	209.00	9	209.00	208.50	1	1,431	0.07%
2021/07/15	4	209.50	51.2	210.21	211.00	-47.2	1,458	-3.24%
2021/07/14	40	207.76	0	0.00	207.00	40	1,453	2.75%
2021/07/13	12	210.38	51.2	208.96	209.50	-39.2	1,448	-2.71%
2021/07/12	1	206.50	51	206.00	206.00	-50	1,441	-3.47%
2021/07/09	6	206.00	5	206.00	206.50	1	1,449	0.07%
2021/07/08	0	0.00	2	208.25	208.00	-2	1,484	-0.13%
2021/07/07	4	209.50	4	210.00	209.00	0	1,539	0.00%
2021/07/06	1	210.50	0	0.00	210.00	1	1,591	0.06%
2021/07/05	0	0.00	2.2	212.23	212.00	-2.2	1,637	-0.13%
2021/07/02	0	0.00	32.1	209.11	209.00	-32.1	1,701	-1.89%
2021/07/01	0	0.00	1	210.00	209.00	-1	1,707	-0.06%
2021/06/30	0	0.00	10	212.55	212.50	-10	1,718	-0.58%
2021/06/29	19	213.61	1	213.00	213.50	18	1,721	1.05%
2021/06/28	0	0.00	43	214.00	214.00	-43	1,717	-2.50%
2021/06/25	0	0.00	23	215.74	216.00	-23	1,722	-1.34%
2021/06/23	4	212.50	0	0.00	211.50	4	1,736	0.23%
2021/06/22	11.1	210.32	5	210.00	210.00	6.1	1,761	0.34%
2021/06/21	16	217.72	0	0.00	216.00	16	1,752	0.91%
2021/06/18	2	224.00	196	221.32	222.00	-194	1,741	-11.14%	大賣/鉅額交易
2021/06/17	3.3	238.03	0	0.00	237.50	3.3	1,707	0.19%
2021/06/16	2.1	241.48	0	0.00	239.50	2.1	1,668	0.13%
2021/06/15	2.1	240.52	0	0.00	242.50	2.1	1,664	0.13%
2021/06/11	22	234.75	1	234.50	236.00	21	1,626	1.29%
2021/06/10	6	236.50	0	0.00	235.50	6	1,619	0.37%
2021/06/09	9	232.56	33	232.48	232.00	-24	1,626	-1.48%
2021/06/08	204	235.98	16	235.44	235.50	188	1,627	11.55%	大買/鉅額交易
2021/06/07	12	236.04	20	235.00	237.00	-8	1,635	-0.49%
2021/06/04	1	238.00	0	0.00	238.00	1	1,630	0.06%
2021/06/03	20	240.25	1	237.00	241.00	19	1,637	1.16%
2021/06/02	6	234.92	1	234.50	236.00	5	1,627	0.31%
2021/06/01	0	0.00	7	229.50	229.50	-7	1,614	-0.43%
2021/05/31	2	231.00	1	231.00	231.00	1	1,620	0.06%
2021/05/28	1	233.50	1	231.00	233.00	0	1,636	0.00%
2021/05/27	7	230.21	3	230.00	231.00	4	1,637	0.24%
2021/05/26	7	229.93	0	0.00	231.00	7	1,641	0.43%
2021/05/25	3	227.33	0	0.00	228.00	3	1,646	0.18%
2021/05/24	9	225.50	0	0.00	226.00	9	1,652	0.54%
2021/05/21	7	227.71	5	227.50	227.50	2	1,664	0.12%
2021/05/20	5	225.00	1	225.00	225.00	4	1,675	0.24%
2021/05/19	0	0.00	0.3	227.00	224.50	-0.3	1,686	-0.02%
2021/05/18	15	223.57	1	221.50	225.50	14	1,695	0.83%
2021/05/17	17.3	215.56	8	216.00	214.50	9.3	1,701	0.54%
2021/05/14	21.3	225.07	0	0.00	223.00	21.3	1,674	1.27%
2021/05/13	24.1	219.72	0	0.00	221.50	24.1	1,654	1.46%
2021/05/12	27.2	217.53	9	221.17	217.50	18.2	1,634	1.11%
2021/05/11	28.1	226.75	13	226.27	224.00	15.1	1,588	0.95%
2021/05/07	2	234.50	0	236.00	234.00	2	1,578	0.13%
2021/05/06	28	229.04	0	0.00	228.50	28	1,595	1.76%
2021/05/05	16	231.78	0	0.00	229.00	16	1,596	1.00%
2021/05/04	20	229.25	12	227.00	228.00	8	1,601	0.50%
2021/05/03	0.1	237.00	29	235.97	233.50	-28.9	1,583	-1.83%
2021/04/29	0.1	244.00	1	243.50	243.50	-1	1,600	-0.06%
2021/04/28	50	247.25	5	247.00	246.50	45	1,722	2.61%
2021/04/27	4	249.00	138	249.43	249.00	-134	1,756	-7.63%	大賣/鉅額交易
2021/04/26	12	248.38	1	244.50	248.00	11	1,788	0.61%
2021/04/23	1	240.50	0	0.00	242.50	1	1,828	0.05%
2021/04/22	3	247.67	7	245.71	245.00	-4	1,900	-0.21%
2021/04/21	2	251.75	3	251.50	250.50	-1	1,878	-0.05%
2021/04/20	0	0.00	5	256.40	257.00	-5	1,871	-0.27%
2021/04/16	4	261.50	0	0.00	261.00	4	1,867	0.21%
2021/04/15	20.1	261.25	0	0.00	262.50	20.1	1,857	1.08%
2021/04/13	21	261.83	103	262.27	260.50	-82	1,838	-4.46%	大賣/
2021/04/12	1.2	270.46	1	272.50	268.50	0.2	1,789	0.01%
2021/04/09	1	270.00	0	0.00	265.00	1	1,747	0.06%
2021/04/08	123	261.86	2	260.75	266.50	121	1,697	7.13%	大買/鉅額交易
2021/04/07	4	253.00	5	253.40	253.50	-1	1,623	-0.06%
2021/04/06	31	251.48	1	251.50	251.00	30	1,615	1.86%
2021/04/01	4	249.00	1	248.50	248.50	3	1,603	0.19%
2021/03/31	0	0.00	1	247.00	247.50	-1	1,597	-0.06%
2021/03/30	2	246.00	1	245.50	246.50	1	1,603	0.06%
2021/03/29	2	248.00	0	0.00	246.00	2	1,604	0.12%
2021/03/26	100	247.77	10	247.90	247.50	90	1,604	5.61%
2021/03/25	0	0.00	2.8	247.07	247.50	-2.8	1,598	-0.18%
2021/03/24	2	244.00	3	243.28	244.50	-1	1,567	-0.06%
2021/03/23	1.3	241.73	0	0.00	243.50	1.3	1,542	0.08%
2021/03/22	58.5	243.47	0	0.00	243.50	58.5	1,539	3.80%
2021/03/19	341	241.34	4	241.38	243.50	337	1,534	21.95%	大買/鉅額交易
2021/03/18	65	238.19	1	238.50	240.50	64	1,521	4.21%
2021/03/17	16	234.22	3	234.00	233.00	13	1,558	0.83%
2021/03/16	1	233.00	0	0.00	234.00	1	1,569	0.06%
2021/03/15	40	235.48	3	236.50	235.50	37	1,561	2.37%
2021/03/12	20	232.25	5	231.30	233.00	15	1,550	0.97%
2021/03/11	0	0.00	2.9	226.34	229.50	-2.9	1,558	-0.19%
2021/03/10	12.2	230.81	1	231.00	230.50	11.2	1,548	0.72%
2021/03/09	18	229.64	5	229.70	230.00	13	1,555	0.84%
2021/03/08	0.2	235.50	1	235.50	233.50	-0.8	1,543	-0.05%
2021/03/05	18	233.17	0	0.00	233.00	18	1,558	1.16%
2021/03/03	13.1	233.48	0	0.00	235.50	13.1	1,566	0.84%
2021/03/02	1.2	238.33	0	0.00	236.50	1.2	1,570	0.08%
2021/02/26	6.2	236.63	0	0.00	237.00	6.2	1,583	0.39%
2021/02/25	2	238.00	0	0.00	239.00	2	1,603	0.12%
2021/02/24	0	0.00	1	240.50	238.50	-1	1,665	-0.06%
2021/02/23	21	240.00	10	239.75	240.50	11	1,669	0.66%
2021/02/22	0	0.00	5	243.10	242.50	-5	1,666	-0.30%
2021/02/18	0	0.00	10	242.90	244.00	-10	1,702	-0.59%
2021/02/17	1	243.50	7	245.21	246.50	-6	1,727	-0.35%
2021/02/04	0	0.00	2	239.00	239.00	-2	1,778	-0.11%
2021/02/03	7	239.86	0	0.00	239.00	7	1,784	0.39%
2021/02/02	2	241.00	3	242.67	242.00	-1	1,793	-0.06%
2021/01/29	6	240.33	0	0.00	239.00	6	1,800	0.33%
2021/01/28	0	0.00	3	243.00	239.00	-3	1,789	-0.17%
2021/01/27	0	0.00	12	245.58	246.00	-12	1,764	-0.68%
2021/01/26	1	247.00	55	248.70	248.50	-54	1,751	-3.08%
2021/01/25	0	0.00	1	251.00	250.50	-1	1,721	-0.06%
2021/01/22	1	255.00	53	251.48	253.50	-52	1,697	-3.06%
2021/01/21	36	251.88	6	249.42	254.00	30	1,640	1.83%
2021/01/20	14	239.21	4	239.75	242.00	10	1,510	0.66%
2021/01/19	1	241.00	5	240.00	239.50	-4	1,471	-0.27%
2021/01/18	11	238.32	5.6	236.41	238.50	5.4	1,428	0.38%
2021/01/15	15	235.83	108	234.73	232.00	-93	1,368	-6.80%	大賣/
2021/01/14	0	0.00	30	223.00	224.00	-30	1,307	-2.29%
2021/01/13	5	222.00	1	222.50	222.00	4	1,286	0.31%
2021/01/12	20	220.50	0	0.00	216.50	20	1,266	1.58%
2021/01/11	0	0.00	14.2	220.61	222.00	-14.2	1,251	-1.13%
2021/01/08	0	0.00	28	219.59	220.50	-28	1,251	-2.24%
2021/01/07	10	219.50	3	219.50	221.00	7	1,247	0.56%
2021/01/05	11	219.27	26	218.81	219.00	-15	1,219	-1.23%
2021/01/04	15	220.00	7	219.50	219.50	8	1,215	0.66%
2020/12/29	0	0.00	9	215.00	215.50	-9	1,199	-0.75%
2020/12/28	1	215.50	0	0.00	214.50	1	1,193	0.08%
2020/12/24	1.1	209.67	0	0.00	209.50	1.1	1,179	0.09%
2020/12/23	2	211.00	2.1	209.60	210.50	-0.1	1,174	-0.01%
2020/12/21	0.1	213.50	0	0.00	212.50	0.1	1,195	0.00%
2020/12/18	0.1	215.50	34	214.56	214.50	-34	1,199	-2.83%
2020/12/16	20	216.50	50	215.28	216.50	-30	1,201	-2.50%
2020/12/15	5.1	214.42	0	0.00	214.00	5.1	1,204	0.42%
2020/12/14	10	216.00	4	216.50	217.00	6	1,211	0.50%
2020/12/11	12.1	218.71	61	214.95	215.00	-49	1,219	-4.02%
2020/12/10	3	226.17	16	226.69	226.50	-13	1,158	-1.12%
2020/12/09	10	229.00	24	228.75	229.50	-14	1,142	-1.23%
2020/12/08	0	0.00	6	227.33	229.50	-6	1,151	-0.52%
2020/12/07	0	0.00	20	227.35	228.00	-20	1,145	-1.75%
2020/12/04	2	227.00	12	226.13	226.50	-10	1,141	-0.88%
2020/12/03	0.1	226.50	19	226.87	225.50	-19	1,140	-1.66%
2020/12/02	3	229.00	10	228.95	228.50	-7	1,136	-0.62%
2020/12/01	2.1	225.99	5	224.90	227.00	-3	1,140	-0.26%
2020/11/30	0.2	229.25	5	229.80	228.50	-4.8	1,128	-0.43%
2020/11/27	0.1	230.00	7	228.14	229.00	-6.9	1,114	-0.62%
2020/11/26	0	0.00	5	227.00	228.50	-5	1,104	-0.45%
2020/11/25	30	224.52	5	223.50	223.50	25	1,087	2.30%
2020/11/24	9	222.89	0	0.00	224.00	9	1,091	0.82%
2020/11/23	6	220.50	2	218.75	222.00	4	1,100	0.36%
2020/11/20	1	214.00	0	0.00	214.00	1	1,129	0.09%
2020/11/19	58	215.76	1	215.50	216.00	57	1,129	5.04%
2020/11/18	0	0.00	1	216.50	216.50	-1	1,125	-0.09%
2020/11/17	2	214.00	2	213.50	213.50	0	1,098	0.00%
2020/11/16	11	213.77	1	212.50	215.00	10	1,117	0.89%
2020/11/13	50	210.00	35	210.41	210.00	15	1,103	1.36%
2020/11/12	9	204.17	0	0.00	202.50	9	1,057	0.85%
2020/11/11	2	204.00	0	0.00	204.50	2	1,057	0.19%
2020/11/10	11	207.23	0	0.00	205.50	11	1,078	1.02%
2020/11/09	0	0.00	8	204.63	207.00	-8	1,079	-0.74%
2020/11/06	7	203.71	41	204.10	203.50	-34	1,075	-3.16%
2020/11/05	12	200.58	0	0.00	201.00	12	1,097	1.09%
2020/11/04	13	200.62	0	0.00	200.50	13	1,124	1.16%
2020/11/03	5	201.30	3	201.00	200.00	2	1,128	0.18%
2020/11/02	28	199.93	0	0.00	200.00	28	1,136	2.46%
2020/10/30	36	199.67	0	0.00	198.50	36	1,152	3.12%
2020/10/29	44	197.70	20.1	198.50	198.50	24	1,151	2.08%
2020/10/28	34	199.24	0	0.00	198.50	34	1,153	2.95%
2020/10/27	8	198.88	0	0.00	198.00	8	1,154	0.69%
2020/10/26	15	200.50	0	0.00	200.00	15	1,157	1.30%
2020/10/23	6	202.67	0	0.00	201.50	6	1,162	0.52%
2020/10/22	3	204.00	3	201.33	201.00	0	1,201	0.00%
2020/10/21	32	201.69	0	0.00	201.00	32	1,209	2.65%
2020/10/20	8	202.50	17	202.50	202.50	-9	1,225	-0.73%
2020/10/19	17	201.00	1	201.00	201.00	16	1,234	1.30%
2020/10/16	17	199.94	0	0.00	198.50	17	1,247	1.36%
2020/10/15	23	201.52	1	202.50	201.50	22	1,281	1.72%
2020/10/14	9	201.78	1	200.50	202.00	8	1,289	0.62%
2020/10/13	8	199.00	0	0.00	199.50	8	1,297	0.62%
2020/10/12	25	198.16	1	198.00	197.50	24	1,321	1.82%
2020/10/08	0	0.00	2	197.00	197.00	-2	1,358	-0.15%
2020/10/07	2	195.50	0	0.00	196.00	2	1,398	0.14%
2020/10/06	0	0.00	1	196.50	195.50	-1	1,510	-0.07%
2020/10/05	0	0.00	2	194.00	194.00	-2	1,525	-0.13%
2020/09/29	2	192.50	0	0.00	192.50	2	1,561	0.13%
2020/09/28	0	0.00	6	192.00	193.00	-6	1,575	-0.38%
2020/09/25	27	193.07	0	0.00	191.50	27	1,583	1.71%
2020/09/24	18	195.39	0	0.00	193.50	18	1,580	1.14%
2020/09/23	17	198.06	0	0.00	198.00	17	1,580	1.08%
2020/09/22	22	199.36	0	0.00	199.00	22	1,581	1.39%
2020/09/18	1	201.00	0	0.00	201.00	1	1,601	0.06%
2020/09/17	0	0.00	8	200.75	200.00	-8	1,618	-0.49%
2020/09/16	0	0.00	8	201.63	201.50	-8	1,627	-0.49%
2020/09/14	0	0.00	5	202.70	204.50	-5	1,698	-0.29%
2020/09/11	1	203.50	0	0.00	200.50	1	1,707	0.06%
2020/09/09	21	197.95	11	198.45	198.50	10	1,870	0.53%
2020/09/08	13	199.92	0	0.00	200.00	13	1,911	0.68%
2020/09/04	10	201.50	2	199.00	201.50	8	1,983	0.40%
2020/09/03	5	205.00	0	0.00	203.00	5	1,999	0.25%
2020/09/01	2	205.00	0	0.00	205.50	2	2,020	0.10%
2020/08/28	3	204.67	0	0.00	204.50	3	2,052	0.15%
2020/08/27	2	212.75	1	211.50	209.00	1	2,053	0.05%
2020/08/26	5	210.60	6	210.67	210.50	-1	2,040	-0.05%
2020/08/25	3	203.67	5	202.10	204.50	-2	1,964	-0.10%
2020/08/21	13	199.42	0	0.00	199.50	13	2,027	0.64%
2020/08/20	8	197.88	0	0.00	197.00	8	2,028	0.39%
2020/08/18	2	205.00	1	204.50	203.50	1	2,111	0.05%
2020/08/17	1	208.50	2	207.50	207.50	-1	2,107	-0.05%
2020/08/14	1	209.00	4	208.88	207.50	-3	2,123	-0.14%
2020/08/13	1	212.00	0	0.00	212.00	1	2,100	0.05%
2020/08/12	0	0.00	3	211.17	212.00	-3	2,092	-0.14%
2020/08/11	2	215.50	1	208.00	209.00	1	2,099	0.05%
2020/08/10	2	211.50	0	0.00	213.00	2	2,133	0.09%
2020/08/07	0	0.00	1	211.50	208.50	-1	2,124	-0.05%
2020/08/05	0	0.00	4	208.00	212.00	-4	2,159	-0.19%
2020/08/04	0	0.00	1	206.00	207.50	-1	2,149	-0.05%
2020/08/03	1	207.00	41	206.01	205.50	-40	2,151	-1.86%
2020/07/31	1	204.50	5	204.30	205.50	-4	2,157	-0.19%
2020/07/28	5	205.50	26	203.60	202.50	-21	2,146	-0.98%
2020/07/24	2	206.00	4	206.50	204.50	-2	2,083	-0.10%
2020/07/23	1	209.00	17	207.47	207.50	-16	2,065	-0.77%
2020/07/21	5	208.10	4	209.50	209.50	1	2,044	0.05%
2020/07/20	5	211.30	0	0.00	209.50	5	2,011	0.25%
2020/07/17	1	213.00	0	0.00	213.00	1	2,008	0.05%
2020/07/16	5	212.50	6	215.50	210.50	-1	2,014	-0.05%
2020/07/15	5	217.50	0	0.00	214.50	5	1,991	0.25%
2020/07/14	2	223.50	1	218.00	219.50	1	1,974	0.05%
2020/07/13	25	220.80	1	223.50	219.50	24	1,937	1.24%
2020/07/10	4	205.75	1	210.50	206.00	3	1,858	0.16%
2020/07/09	5	208.60	1	210.50	209.00	4	1,866	0.21%
2020/07/08	1	205.00	0	0.00	205.50	1	1,845	0.05%
2020/07/07	1	207.50	5	205.40	206.50	-4	1,840	-0.22%
2020/07/06	1	207.50	6	207.50	208.00	-5	1,838	-0.27%
2020/07/03	0	0.00	5	208.00	206.50	-5	1,838	-0.27%
2020/07/02	1	202.50	0	0.00	207.00	1	1,860	0.05%
2020/07/01	1	201.50	0	0.00	201.50	1	1,853	0.05%
2020/06/30	12	201.00	0	0.00	201.00	12	1,850	0.65%
2020/06/29	5	198.00	311	200.49	200.50	-306	1,869	-16.37%	大賣/鉅額交易
2020/06/24	15	200.50	15	201.00	201.00	0	1,859	0.00%
2020/06/23	5	202.50	0	0.00	202.50	5	1,863	0.27%
2020/06/19	0	0.00	11	205.50	205.50	-11	1,871	-0.59%
2020/06/18	0	0.00	5	209.10	210.00	-5	1,847	-0.27%
2020/06/17	2	213.25	42	211.77	208.00	-40	1,844	-2.17%
2020/06/16	30	223.00	0	0.00	224.00	30	1,760	1.70%
2020/06/15	1	219.00	6	221.25	221.00	-5	1,743	-0.29%
2020/06/12	12	215.00	0	0.00	217.00	12	1,715	0.70%
2020/06/11	1	219.50	0	0.00	218.00	1	1,701	0.06%
2020/06/04	0	0.00	2	213.50	214.00	-2	1,789	-0.11%
2020/06/02	0	0.00	11	218.00	215.50	-11	1,764	-0.62%
2020/06/01	5	215.00	15	213.17	215.00	-10	1,741	-0.57%
2020/05/29	21	211.07	17	210.00	210.00	4	1,720	0.23%
2020/05/28	1	207.00	69	204.84	205.00	-68	1,696	-4.01%
2020/05/27	0	0.00	21	208.69	208.00	-21	1,695	-1.24%
2020/05/26	0	0.00	72	211.48	208.50	-72	1,688	-4.26%
2020/05/25	40	207.93	10	201.00	209.00	30	1,647	1.82%
2020/05/22	0	197.00	0	0.00	197.00	0	1,548	0.00%
2020/05/21	0	0.00	20	195.35	195.50	-20	1,528	-1.31%
2020/05/20	24	191.83	0	0.00	191.50	24	1,519	1.58%
2020/05/18	0	0.00	4	192.38	192.50	-4	1,532	-0.26%
2020/05/15	4	196.50	13	196.38	195.00	-9	1,520	-0.59%
2020/05/14	0.1	194.00	0	0.00	194.00	0.1	1,450	0.01%
2020/05/13	1	198.00	5	196.70	196.50	-4	1,438	-0.28%
2020/05/08	0	0.00	5	190.00	190.00	-5	1,414	-0.35%
2020/05/07	10	190.00	5	188.10	189.50	5	1,417	0.35%
2020/05/05	0	0.00	3	186.50	186.50	-3	1,420	-0.21%
2020/05/04	0	0.00	26	186.06	187.00	-26	1,431	-1.82%
2020/04/30	13	189.81	0	0.00	189.50	13	1,446	0.90%
2020/04/29	0	0.00	5	188.00	188.50	-5	1,456	-0.34%
2020/04/28	2	186.00	0	0.00	187.00	2	1,464	0.14%
2020/04/27	0	0.00	7	186.00	185.50	-7	1,510	-0.46%
2020/04/22	0	0.00	6	180.00	183.50	-6	1,523	-0.39%
2020/04/21	0	0.00	13	184.62	183.00	-13	1,533	-0.85%
2020/04/20	4	188.49	0	0.00	187.00	4	1,579	0.25%
2020/04/17	10	190.00	0	0.00	187.00	10	1,596	0.63%
2020/04/16	0	0.00	1	184.50	184.50	-1	1,583	-0.06%
2020/04/15	3	185.00	5	185.00	185.00	-2	1,593	-0.13%
2020/04/14	4	177.00	0	0.00	181.00	4	1,569	0.25%
2020/04/13	0	0.00	10	175.45	175.00	-10	1,564	-0.64%
2020/04/10	10	175.00	0	0.00	175.00	10	1,575	0.63%
2020/04/08	4	175.00	6	175.00	175.50	-2	1,612	-0.12%
2020/04/07	1	172.50	1	174.00	174.50	0	1,612	0.00%
2020/04/06	22	167.64	0	0.00	168.00	22	1,591	1.38%
2020/03/31	3	164.00	8	163.75	165.50	-5	1,602	-0.31%
2020/03/27	10	161.50	19	164.05	161.50	-9	1,752	-0.51%
2020/03/26	10	163.75	12	161.00	161.00	-2	1,875	-0.11%
2020/03/24	0	0.00	11	145.05	145.00	-11	1,949	-0.56%
2020/03/23	58	138.25	0	0.00	138.50	58	1,936	3.00%
2020/03/20	51	141.17	0	0.00	142.00	51	1,944	2.62%
2020/03/19	111	134.41	7	131.50	131.50	104	1,933	5.38%	大買/鉅額交易
2020/03/18	90	147.24	3	147.00	145.00	87	1,926	4.51%
2020/03/17	85	148.79	0	0.00	147.00	85	1,996	4.26%
2020/03/16	106	156.13	0	0.00	152.00	106	2,116	5.01%	大買/鉅額交易
2020/03/13	90	154.90	200	153.27	158.50	-110	2,122	-5.18%	大賣/鉅額交易
2020/03/12	67	169.85	0	0.00	168.00	67	2,161	3.10%
2020/03/11	2	178.50	32	178.44	177.00	-30	2,128	-1.41%
2020/03/10	33	175.55	5	175.00	175.50	28	2,110	1.33%
2020/03/09	85	181.86	5.1	180.01	179.50	79.9	2,083	3.83%
2020/03/06	68	185.71	0	0.00	185.50	68	2,076	3.27%
2020/03/05	5	187.20	0	0.00	186.50	5	2,130	0.23%
2020/03/04	13	185.81	0	0.00	185.50	13	2,150	0.60%
2020/03/03	33	184.15	0	0.00	186.50	33	2,156	1.53%
2020/03/02	36	180.26	7	177.64	179.50	29	2,156	1.34%
2020/02/27	18	183.78	9	183.78	183.50	9	2,176	0.41%
2020/02/26	18	184.42	0.1	184.50	184.00	17.9	2,178	0.82%
2020/02/25	20	185.00	0	0.00	185.00	20	2,181	0.92%
2020/02/21	20	188.00	10	191.00	188.00	10	2,290	0.44%
2020/02/20	10	188.00	8	185.69	189.50	2	2,313	0.09%
2020/02/18	0	0.00	2	186.00	185.00	-2	2,474	-0.08%
2020/02/14	0	0.00	5	187.50	188.00	-5	2,511	-0.20%
2020/02/13	1	190.00	14	188.54	186.50	-13	2,534	-0.51%
2020/02/12	1	189.50	1	189.00	189.00	0	2,538	0.00%
2020/02/11	1	188.00	0	0.00	188.00	1	2,530	0.04%
2020/02/10	13	183.27	0	0.00	183.00	13	2,533	0.51%
2020/02/07	2	186.50	0	0.00	185.50	2	2,547	0.08%
2020/02/06	13	190.50	0	0.00	190.00	13	2,546	0.51%
2020/02/04	6	185.25	0	0.00	187.50	6	2,567	0.23%
2020/02/03	26	183.48	0	0.00	184.50	26	2,555	1.02%
2020/01/31	4	185.88	0	0.00	188.00	4	2,532	0.16%
2020/01/30	95	187.58	1	186.00	184.50	94	2,518	3.73%
2020/01/20	0	0.00	2	198.50	198.00	-2	2,470	-0.08%
2020/01/17	7	201.07	60	200.39	199.00	-53	2,466	-2.15%
2020/01/16	1	199.50	2	200.00	200.00	-1	2,468	-0.04%
2020/01/15	1	200.50	6	199.75	201.00	-5	2,484	-0.20%
2020/01/14	12.1	200.46	1	200.50	200.50	11.1	2,465	0.45%
2020/01/09	2.1	191.05	0	0.00	193.00	2.1	2,392	0.09%
2020/01/08	21	189.17	0.1	189.00	188.00	20.9	2,391	0.87%
2020/01/06	0	190.00	0.1	190.00	190.00	-0.1	2,419	0.00%
2020/01/03	0	0.00	6	191.83	193.00	-6	2,409	-0.25%
2020/01/02	0	0.00	5	196.00	195.00	-5	2,387	-0.21%
2019/12/31	0	0.00	27	195.52	196.00	-27	2,367	-1.14%
2019/12/26	1	196.00	0	0.00	197.50	1	2,349	0.04%
2019/12/25	3	195.00	3	197.50	195.50	0	2,344	0.00%
2019/12/23	1,221	199.07	46	189.43	200.00	1,175	2,280	51.52%	大買/鉅額交易
2019/12/20	712	188.13	13	185.69	189.00	699	2,319	30.14%	大買/鉅額交易
2019/12/18	0	0.00	1	183.00	182.50	-1	2,187	-0.05%
2019/12/17	31	182.55	5	182.00	183.00	26	2,192	1.19%
2019/12/16	10	182.55	8	182.00	182.00	2	2,208	0.09%
2019/12/13	10	182.65	0	0.00	182.00	10	2,224	0.45%
2019/12/12	2	181.75	11	182.59	183.50	-9	2,201	-0.41%
2019/12/11	1	178.00	0	0.00	178.50	1	2,112	0.05%
2019/12/10	5	182.50	5	178.50	181.50	0	1,982	0.00%
2019/12/09	205	179.65	5	179.20	180.50	200	1,963	10.19%	大買/鉅額交易
2019/12/05	0	173.00	0	0.00	173.00	0	1,852	0.00%
2019/12/03	1	175.00	0	0.00	174.00	1	1,855	0.05%
2019/12/02	4	175.88	15	178.50	175.00	-11	1,865	-0.59%
2019/11/29	15	175.50	1	175.50	175.50	14	1,833	0.76%
2019/11/28	0	0.00	20	173.50	173.50	-20	1,842	-1.09%
2019/11/27	13	171.69	35	174.19	173.50	-22	1,884	-1.17%
2019/11/26	57	171.41	5	172.50	172.50	52	1,863	2.79%
2019/11/21	0	0.00	2	166.00	167.50	-2	1,841	-0.11%
2019/11/19	1	172.00	1	173.00	173.00	0	1,749	0.00%
2019/11/18	1	173.00	10	174.50	172.00	-9	1,733	-0.52%
2019/11/15	2	168.50	0	0.00	168.50	2	1,580	0.13%
2019/11/14	0	0.00	1	169.50	165.50	-1	1,564	-0.06%
2019/11/11	0	0.00	1	160.50	160.00	-1	1,528	-0.07%
2019/11/05	0	162.00	0	0.00	163.00	0	1,555	0.00%
2019/11/01	10	161.50	0	0.00	161.00	10	1,581	0.63%
2019/10/24	7	158.00	3	156.83	158.00	4	1,845	0.22%
2019/10/23	2	156.50	0	0.00	156.00	2	1,853	0.11%
2019/10/18	1	155.50	0	0.00	155.50	1	1,880	0.05%
2019/10/17	1	153.50	2	154.00	154.50	-1	1,895	-0.05%
2019/10/16	1	155.00	0	0.00	155.00	1	1,897	0.05%
2019/10/14	5	159.20	5	157.50	157.50	0	1,894	0.00%
2019/10/09	3	161.83	2	162.00	163.00	1	1,869	0.05%
2019/10/07	0	162.00	0	0.00	160.50	0	1,925	0.00%
2019/10/03	2	162.00	2	162.50	162.50	0	2,014	0.00%
2019/10/01	0	0.00	15	164.17	164.00	-15	2,105	-0.71%
2019/09/26	1	166.50	1	166.00	168.50	0	2,107	0.00%
2019/09/25	29	166.41	6	168.83	163.00	23	2,096	1.10%
2019/09/20	0	0.00	1	160.00	160.00	-1	1,982	-0.05%
2019/09/19	3.1	161.89	5	161.20	159.00	-1.9	1,984	-0.10%
2019/09/18	2	159.50	0	0.00	160.50	2	1,969	0.10%
2019/09/12	1	157.50	0	0.00	156.50	1	2,135	0.05%
2019/09/11	1	156.00	0	0.00	154.00	1	2,152	0.05%
2019/09/06	2	158.00	0	0.00	155.00	2	2,161	0.09%
2019/09/05	0	157.00	10	158.00	157.50	-10	2,170	-0.46%
2019/09/04	10	158.50	0	0.00	158.50	10	2,189	0.46%
2019/09/03	3	158.00	3	155.17	155.00	0	2,233	0.00%
2019/09/02	0	0.00	2	157.50	156.50	-2	2,272	-0.09%
2019/08/28	0	0.00	1	153.00	152.00	-1	2,285	-0.04%
2019/08/23	4	152.00	0	0.00	152.00	4	2,348	0.17%
2019/08/22	0	0.00	1	149.50	148.50	-1	2,384	-0.04%
2019/08/21	0	0.00	16	148.09	148.50	-16	2,400	-0.67%
2019/08/16	24	151.35	2	150.50	150.50	22	2,599	0.85%
2019/08/15	2	151.00	0	0.00	150.50	2	2,706	0.07%
2019/08/14	0	0.00	5	153.70	153.00	-5	2,870	-0.17%
2019/08/13	1	153.00	0	0.00	152.50	1	2,961	0.03%
2019/08/12	10	157.60	2	157.50	157.50	8	3,095	0.26%
2019/08/08	12	155.79	2	157.00	157.00	10	3,188	0.31%
2019/08/07	6	155.00	0	0.00	155.00	6	3,350	0.18%
2019/08/06	2	149.00	3	149.67	154.50	-1	3,405	-0.03%
2019/08/05	3	154.50	5	155.00	154.00	-2	3,451	-0.06%
2019/08/02	2	153.25	2	154.25	154.00	0	3,505	0.00%
2019/08/01	1	156.50	1	155.50	155.00	0	3,551	0.00%
2019/07/31	4	159.50	4	157.50	158.50	0	3,599	0.00%
2019/07/30	4	164.00	4	164.75	158.50	0	3,699	0.00%
2019/07/29	1	164.50	6	159.58	163.00	-5	3,726	-0.13%
2019/07/25	0	0.00	1	154.00	154.50	-1	3,718	-0.03%
2019/07/19	1	154.50	0	0.00	152.50	1	4,052	0.02%
2019/07/17	0	0.00	2	152.00	153.00	-2	4,369	-0.05%
2019/07/16	1	151.00	1	151.50	150.50	0	4,483	0.00%
2019/07/12	3	155.17	2	154.25	153.50	1	4,472	0.02%
2019/07/11	1	152.50	0	0.00	154.00	1	4,441	0.02%
2019/07/10	2	150.00	2	150.00	149.50	0	4,418	0.00%
2019/07/09	6	148.50	62	148.58	148.50	-56	4,408	-1.27%
2019/07/08	51	157.20	15	157.50	157.50	36	4,331	0.83%
2019/07/05	0	157.00	0	0.00	157.00	0	4,292	0.00%
2019/07/04	1	156.00	1	157.50	157.00	0	4,262	0.00%
2019/07/03	1	156.00	0	0.00	155.00	1	4,225	0.02%
2019/07/02	5	159.30	13.1	157.03	156.50	-8.1	4,223	-0.19%
2019/07/01	3	155.33	16	154.06	156.00	-13	4,160	-0.31%
2019/06/28	0	0.00	3	152.50	152.00	-3	4,117	-0.07%
2019/06/27	2	152.50	3	152.17	151.50	-1	4,110	-0.02%
2019/06/26	28	152.30	1	152.00	152.50	27	4,086	0.66%
2019/06/25	13	151.15	0	0.00	150.00	13	4,081	0.32%
2019/06/24	0	0.00	1	150.50	151.50	-1	4,093	-0.02%
2019/06/21	35	157.34	5	155.10	152.50	30	4,166	0.72%
2019/06/20	2	146.50	0	0.00	149.00	2	4,043	0.05%
2019/06/19	0	0.00	146	146.16	146.50	-146	4,035	-3.62%	大賣/鉅額交易
2019/06/18	1	146.00	10	145.50	147.00	-9	4,080	-0.22%
2019/06/17	0	0.00	3	147.50	146.00	-3	4,078	-0.07%
2019/06/14	1	150.00	1	150.00	148.50	0	4,071	0.00%
2019/06/13	2	149.50	2	148.00	149.50	0	4,068	0.00%
2019/06/12	1	147.50	12	148.25	150.00	-11	4,066	-0.27%
2019/06/11	16	150.59	0	0.00	147.00	16	4,060	0.39%
2019/06/10	1	148.00	3	147.33	150.00	-2	3,997	-0.05%
2019/06/06	0	142.00	2	142.50	143.50	-2	3,949	-0.05%
2019/06/05	1	142.48	1	142.50	141.50	0	3,946	0.00%
2019/06/04	2	148.25	2	148.50	143.00	0	3,929	0.00%
2019/06/03	0	0.00	1	145.00	145.00	-1	3,893	-0.03%
2019/05/31	1	142.00	4	144.00	145.50	-3	3,880	-0.08%
2019/05/30	1	140.50	1	140.50	140.50	0	3,841	0.00%
2019/05/29	26	140.13	3	142.00	140.50	23	3,844	0.60%
2019/05/28	12	139.38	1	139.00	140.00	11	3,817	0.29%
2019/05/27	2	139.00	2	136.00	136.50	0	3,828	0.00%
2019/05/24	19	140.21	32	139.70	138.00	-13	3,858	-0.34%
2019/05/23	99	141.92	76	139.20	139.00	23	3,807	0.60%
2019/05/22	63	150.37	196	147.43	145.50	-133	3,718	-3.58%	大賣/鉅額交易
2019/05/21	73	144.59	67	142.33	152.00	6	3,624	0.17%
2019/05/20	86	156.41	28	152.09	149.00	58	3,453	1.68%
2019/05/17	89	160.04	106	156.90	158.50	-17	3,361	-0.51%	大賣/
2019/05/16	29	165.16	30	164.12	163.50	-1	3,183	-0.03%
2019/05/15	47	161.85	44	161.40	164.00	3	3,098	0.10%
2019/05/14	6	148.58	6	150.00	150.00	0	2,934	0.00%
2019/05/13	4	149.50	7	149.64	150.00	-3	2,862	-0.10%
2019/05/10	31	147.18	3	147.17	146.50	28	2,791	1.00%
2019/05/09	34	148.06	4	148.50	148.00	30	2,729	1.10%
2019/05/08	11	150.55	10	150.55	151.50	1	2,668	0.04%
2019/05/07	17	145.53	43	148.37	149.00	-26	2,601	-1.00%
2019/05/06	3	143.00	3	143.00	143.00	0	2,476	0.00%
2019/05/03	11	139.95	1	141.00	140.50	10	2,352	0.43%
2019/05/02	6	141.00	1	140.00	141.00	5	2,327	0.21%
2019/04/30	73	138.44	23	132.35	137.50	50	2,257	2.21%
2019/04/29	16	137.16	33	138.15	137.00	-17	2,129	-0.80%
2019/04/26	4	138.13	4.8	139.75	142.00	-0.8	2,081	-0.04%
2019/04/25	33	137.32	3	137.67	139.00	30	2,012	1.49%
2019/04/24	26	131.23	46	130.49	131.50	-20	1,891	-1.06%
2019/04/23	13	125.27	40	121.20	130.50	-27	1,794	-1.50%
2019/04/22	63	116.28	0	0.00	119.00	63	1,611	3.91%
2019/04/12	0	0.00	1	110.50	109.50	-1	1,549	-0.06%
2019/04/11	37	110.85	0	0.00	110.00	37	1,547	2.39%
2019/04/10	0.1	111.00	0	0.00	111.00	0.1	1,542	0.01%
2019/04/09	0	109.00	0	0.00	109.50	0	1,531	0.00%
2019/04/08	0	109.00	1	109.50	109.00	-1	1,534	-0.06%
2019/04/02	2	107.75	50	108.00	108.00	-48	1,558	-3.08%
2019/04/01	4	108.25	0	0.00	108.50	4	1,593	0.25%
2019/03/29	1	109.00	0	0.00	108.50	1	1,662	0.06%
2019/03/27	0	0.00	35	106.50	107.50	-35	1,753	-2.00%
2019/03/26	0	0.00	1	110.50	108.00	-1	1,739	-0.06%
2019/03/25	25	111.90	0	0.00	113.50	25	1,625	1.54%
2019/03/22	20	110.63	1	110.50	111.00	19	1,596	1.19%
2019/03/21	5	112.00	0	0.00	111.50	5	1,572	0.32%
2019/03/20	5	106.00	20	105.50	106.00	-15	1,506	-1.00%
2019/03/18	7	104.71	10	104.50	104.50	-3	1,535	-0.20%
2019/03/15	8	107.13	0	0.00	105.00	8	1,541	0.52%
2019/03/14	5	106.00	5	104.50	106.50	0	1,549	0.00%
2019/03/11	10	104.50	0	0.00	104.00	10	1,574	0.64%
2019/03/07	5	104.50	0	0.00	104.50	5	1,584	0.32%
2019/03/06	10	103.50	3	106.50	106.50	7	1,569	0.45%
2019/03/05	0	103.00	0	0.00	103.00	0	1,581	0.00%
2019/03/04	0	0.00	1	102.50	104.50	-1	1,585	-0.06%
2019/02/27	15	105.17	52	103.33	104.50	-37	1,581	-2.34%
2019/02/26	52	105.67	6	103.50	102.50	46	1,569	2.93%
2019/02/25	5	105.50	7	105.64	106.50	-2	1,544	-0.13%
2019/02/22	2	100.50	0	0.00	100.50	2	1,466	0.14%
2019/02/21	0	0.00	1	98.70	98.00	-1	1,430	-0.07%
2019/02/20	10	99.02	2	98.70	98.30	8	1,415	0.57%
2019/02/18	3	97.33	0	0.00	96.30	3	1,374	0.22%
2019/02/14	1	96.50	0	0.00	95.30	1	1,357	0.07%
2019/02/13	1	94.30	0	0.00	95.70	1	1,338	0.07%
2019/02/12	5	94.10	0	0.00	93.60	5	1,328	0.38%
2019/02/11	4	94.19	0	0.00	93.10	4	1,323	0.30%
2019/01/30	0	0.00	5	94.08	94.00	-5	1,316	-0.38%
2019/01/29	0	0.00	1	94.30	94.30	-1	1,313	-0.08%
2019/01/28	0	0.00	2	94.10	93.80	-2	1,311	-0.15%
2019/01/23	0	0.00	2	93.60	94.10	-2	1,280	-0.16%
2019/01/18	3	96.27	0	0.00	94.20	3	1,239	0.24%
2019/01/17	0	0.00	0.1	94.60	94.60	-0.1	1,222	-0.01%
2019/01/15	0	0.00	70	95.75	95.20	-70	1,219	-5.74%
2019/01/14	70	98.84	0.8	96.50	97.00	69.2	1,199	5.77%
2019/01/10	0	93.50	0	0.00	93.80	0	1,082	0.00%
2019/01/08	0	92.50	0	0.00	92.90	0	1,066	0.00%
2019/01/07	1	92.90	0	0.00	93.30	1	1,058	0.10%
2019/01/03	0	0.00	5	91.60	91.80	-5	1,024	-0.49%
2018/12/25	0	0.00	12	88.55	88.50	-12	956	-1.25%
2018/12/22	8.4	95.08	7	96.84	93.50	1.4	879	0.16%
2018/12/21	5	92.00	10	91.11	94.40	-5	794	-0.63%
2018/12/20	1.4	85.43	87	86.66	86.30	-85.6	714	-11.99%
2018/12/19	0	84.00	0	0.00	84.50	0	676	0.00%
2018/12/18	13	82.68	0	0.00	83.00	13	653	1.99%
2018/12/17	0	0.00	18	82.07	82.30	-18	646	-2.79%
2018/12/14	15.1	82.00	0	0.00	82.30	15.1	642	2.35%
2018/12/13	39.1	82.20	0	0.00	81.70	39.1	640	6.11%
2018/12/12	13	82.50	0.6	82.00	82.50	12.4	627	1.98%
2018/12/11	0	81.60	62	80.16	82.00	-62	612	-10.13%
2018/12/10	4	76.77	0	0.00	78.80	4	574	0.70%
2018/11/28	2	63.85	20	64.43	63.90	-18	552	-3.26%
2018/11/27	80	65.23	0	0.00	64.70	80	529	15.11%
2018/11/26	0	64.80	0	0.00	65.00	0	509	0.00%
2018/11/23	7	63.59	5	63.90	63.90	2	501	0.40%
2018/11/22	2	62.65	0	0.00	63.30	2	481	0.41%
2018/11/21	0	0.00	0.6	62.20	62.50	-0.6	463	-0.13%
2018/11/20	7	61.93	0	0.00	62.00	7	447	1.56%
2018/11/19	1	61.50	2	61.20	61.70	-1	430	-0.23%
2018/11/16	2	60.35	0	0.00	60.20	2	399	0.50%
2018/11/15	0.1	60.20	0	0.00	60.20	0.1	381	0.03%
2018/11/05	0.1	55.90	0	0.00	55.50	0.1	337	0.02%
2018/10/16	1	56.60	0	0.00	56.50	1	353	0.28%
2018/10/12	0	0.00	8	55.00	57.50	-8	354	-2.26%
2018/10/11	3.2	55.22	1	54.00	53.80	2.2	348	0.63%
2018/10/08	0	0.00	1	57.70	57.80	-1	350	-0.28%
2018/10/05	0.1	58.00	0	0.00	57.90	0.1	354	0.01%
2018/10/04	2	58.40	10	58.40	58.40	-8	349	-2.29%
2018/09/27	1	59.10	0	0.00	59.00	1	403	0.25%
2018/09/21	0	0.00	9	59.61	59.50	-9	487	-1.85%
2018/09/07	0	0.00	40	59.76	59.60	-40	749	-5.33%
2018/09/05	0	61.80	0	0.00	61.30	0	850	0.01%
2018/08/30	40	62.24	0	0.00	62.00	40	868	4.60%
2018/08/24	1	58.10	0	0.00	58.20	1	874	0.11%
2018/08/15	0	0.00	2	59.90	59.70	-2	921	-0.22%
2018/08/14	1	59.60	0	0.00	59.60	1	921	0.11%
2018/08/13	3	59.10	1	59.50	59.50	2	923	0.22%
2018/08/09	1	60.40	0	0.00	60.60	1	919	0.11%
2018/08/08	0	0.00	1	60.30	60.40	-1	921	-0.11%
2018/08/06	0	0.00	5	60.30	60.30	-5	929	-0.54%
2018/08/02	0	0.00	1	59.10	58.70	-1	931	-0.11%
2018/07/23	1	58.10	0	0.00	58.10	1	950	0.11%
2018/07/20	0	0.00	1	58.20	58.10	-1	952	-0.10%
2018/07/13	1	57.10	0	0.00	57.60	1	960	0.10%
2018/07/09	1	57.60	0	0.00	57.80	1	972	0.10%
2018/07/06	69	55.23	0	0.00	55.10	69	956	7.21%
2018/07/05	0.2	56.00	0	0.00	55.70	0.2	976	0.02%
2018/07/04	0	0.00	1	57.00	57.00	-1	983	-0.10%
2018/07/02	0	0.00	91	59.81	58.90	-91	991	-9.18%
2018/06/29	91	66.23	3	66.60	66.40	88	976	9.01%
2018/06/25	50	66.96	0	0.00	66.40	50	949	5.27%
2018/06/22	1	67.90	0	0.00	67.60	1	1,055	0.09%
2018/06/20	0	0.00	1	66.90	67.10	-1	1,138	-0.09%
2018/06/19	10	66.89	0	0.00	66.60	10	1,117	0.89%
2018/06/14	3	68.50	0	0.00	68.00	3	1,084	0.28%
2018/06/13	0	0.00	4	67.18	67.00	-4	1,030	-0.39%
2018/06/08	1	65.60	0	0.00	65.80	1	982	0.10%
2018/06/05	6	65.20	0	0.00	65.10	6	974	0.62%
2018/06/04	2	65.10	0	0.00	65.10	2	965	0.21%
2018/05/30	0	0.00	11	64.57	64.70	-11	986	-1.11%
2018/05/29	0	0.00	3	65.40	65.40	-3	988	-0.30%
2018/05/22	0	0.00	98	64.50	64.50	-98	987	-9.93%
2018/05/02	34	64.86	0	0.00	65.30	34	989	3.44%
2018/04/27	15	63.30	0	0.00	63.60	15	985	1.52%
2018/04/25	49	64.09	0	0.00	64.20	49	993	4.93%
2018/04/11	0.3	64.00	0	0.00	63.80	0.3	979	0.03%
2018/04/10	0.1	65.70	0	0.00	65.60	0.1	955	0.01%
2018/04/09	0	0.00	5	67.00	66.50	-5	946	-0.53%
2018/04/02	5	66.90	5	66.50	66.50	0	922	0.00%
2018/03/30	0.1	65.30	0	0.00	65.20	0.1	879	0.01%
2018/03/28	0.1	65.70	0	0.00	65.70	0.1	843	0.01%
2018/03/27	3	65.83	2	65.00	64.80	1	805	0.12%
2018/03/26	3	63.47	3	63.80	64.40	0	678	0.00%
2018/03/15	0	0.00	4.9	57.84	58.40	-4.9	600	-0.82%
2018/02/07	0	0.00	1	58.70	59.20	-1	842	-0.12%
2018/02/06	44	58.87	0	0.00	58.10	44	839	5.24%
2018/01/30	1	59.50	0	0.00	59.70	1	848	0.12%
2018/01/18	0	0.00	0.5	60.00	60.00	-0.5	826	-0.06%
2018/01/10	1	60.20	0	0.00	59.90	1	838	0.12%