嘉澤 (3533)-中國信託券商分點個股進出

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

嘉澤

(3533)

可現股當沖

股價
1690
漲跌
▼25
漲幅
-1.46%
成交量
634張
產業
上市電子零組件類股
487人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

嘉澤 (3533)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	11	1720.46	3	1721.67	1715.00	8	1,125	0.71%
2024/11/19	1	1685.08	5	1702.00	1705.00	-4	1,120	-0.36%
2024/11/18	2	1657.50	2	1662.50	1660.00	0	1,117	0.00%
2024/11/15	3.1	1663.10	2	1645.00	1645.00	1.1	1,110	0.10%
2024/11/14	1.2	1759.63	1.2	1736.79	1695.00	0	1,106	0.00%
2024/11/13	15	1741.66	0	0.00	1740.00	15	1,111	1.35%
2024/11/12	0.4	1734.31	0	0.00	1775.00	0.4	1,117	0.04%
2024/11/11	11	1775.00	1	1809.78	1770.00	10	1,111	0.90%
2024/11/08	25	1792.60	4.4	1786.97	1780.00	20.6	1,130	1.82%
2024/11/07	1	1749.42	2	1762.50	1760.00	-1	1,136	-0.08%
2024/11/06	24.2	1745.52	2.9	1726.08	1730.00	21.2	1,132	1.88%
2024/11/05	1	1685.00	2	1655.00	1670.00	-1	1,122	-0.09%
2024/11/04	1.5	1682.07	7	1674.29	1680.00	-5.5	1,138	-0.48%
2024/11/01	3.1	1623.39	7	1667.86	1670.00	-3.9	1,128	-0.35%
2024/10/30	0	0.00	22	1688.64	1675.00	-22	1,123	-1.96%
2024/10/29	3.3	1669.05	2	1660.30	1670.00	1.3	1,125	0.11%
2024/10/28	3.3	1772.65	2.1	1747.79	1755.00	1.2	1,110	0.11%
2024/10/25	85	1731.94	10.5	1751.85	1760.00	74.5	1,107	6.72%
2024/10/24	8	1657.50	0	0.00	1650.00	8	1,096	0.73%
2024/10/23	2	1649.85	0.2	1670.00	1660.00	1.8	1,103	0.17%
2024/10/22	3	1711.67	17.1	1685.69	1675.00	-14.1	1,100	-1.28%
2024/10/21	12.1	1700.92	9.8	1713.13	1710.00	2.3	1,093	0.21%
2024/10/18	0	0.00	0	1660.00	1650.00	0	1,086	0.00%
2024/10/17	0	0.00	8	1623.77	1640.00	-8	1,092	-0.73%
2024/10/16	6	1663.28	1.8	1662.18	1665.00	4.2	1,091	0.39%
2024/10/15	2	1707.50	7.2	1695.62	1660.00	-5.2	1,083	-0.48%
2024/10/14	51	1660.29	0.3	1655.73	1670.00	50.7	1,066	4.76%
2024/10/11	0	0.00	5	1644.00	1635.00	-5	1,063	-0.47%
2024/10/09	18.1	1594.92	1.1	1621.67	1645.00	17.1	1,063	1.60%
2024/10/08	3.6	1581.97	1.2	1583.72	1530.00	2.4	1,023	0.24%
2024/10/07	24	1538.33	4.6	1511.60	1550.00	19.4	984	1.97%
2024/10/04	0	1419.86	0	0.00	1410.00	0	964	0.00%
2024/10/01	0	0.00	2	1415.00	1435.00	-2	963	-0.21%
2024/09/30	2.3	1455.25	0.4	1439.41	1385.00	1.9	965	0.19%
2024/09/27	0	0.00	5	1504.00	1495.00	-5	952	-0.52%
2024/09/26	0.1	1524.55	3	1511.67	1515.00	-2.9	961	-0.30%
2024/09/25	44	1491.02	11.1	1478.83	1485.00	32.9	958	3.43%
2024/09/24	0	1375.00	0	1400.00	1410.00	0	941	0.00%
2024/09/23	0	1385.00	0.1	1385.00	1390.00	-0.1	942	-0.01%
2024/09/20	0.3	1385.00	2	1402.51	1385.00	-1.7	941	-0.18%
2024/09/19	3	1400.00	0	1385.00	1395.00	3	940	0.32%
2024/09/18	1	1325.32	3	1336.67	1335.00	-2	956	-0.21%
2024/09/16	0	1355.00	0	1365.00	1355.00	0	955	0.00%
2024/09/13	7	1415.70	6	1440.00	1405.00	1	949	0.11%
2024/09/12	2	1432.39	3.1	1444.53	1425.00	-1.1	941	-0.12%
2024/09/10	1	1345.00	1	1350.00	1355.00	0	933	0.00%
2024/09/09	4	1372.48	0	1379.13	1390.00	4	953	0.42%
2024/09/06	0	1405.00	7	1365.84	1365.00	-7	944	-0.74%
2024/09/05	31.2	1306.49	0	1305.52	1290.00	31.1	925	3.36%
2024/09/04	2.2	1391.05	0	1385.00	1360.00	2.2	909	0.24%
2024/09/02	1	1530.00	3	1490.00	1490.00	-2	913	-0.22%
2024/08/30	0	1535.00	0.1	1534.23	1530.00	-0.1	924	-0.01%
2024/08/28	8.1	1482.94	0	0.00	1475.00	8.1	929	0.87%
2024/08/27	0	1500.00	0	0.00	1510.00	0	931	0.00%
2024/08/26	0	1541.43	0.3	1545.15	1520.00	-0.3	941	-0.03%
2024/08/23	4	1492.50	4	1475.00	1515.00	0	947	0.00%
2024/08/21	0.2	1519.88	2	1525.00	1510.00	-1.8	967	-0.19%
2024/08/20	0	0.00	0	1580.00	1540.00	0	972	0.00%
2024/08/19	0	1540.00	1	1535.00	1540.00	-1	976	-0.10%
2024/08/16	2	1575.00	5.5	1568.20	1535.00	-3.5	1,001	-0.35%
2024/08/15	1.3	1508.57	1.2	1510.75	1515.00	0.2	1,005	0.02%
2024/08/14	5.2	1474.29	2	1455.05	1460.00	3.2	995	0.32%
2024/08/13	0	1540.00	5	1507.00	1505.00	-5	980	-0.51%
2024/08/12	1.1	1500.40	1.1	1496.41	1490.00	0	992	0.00%
2024/08/09	5	1494.92	17.1	1475.60	1470.00	-12.1	985	-1.23%
2024/08/08	1.1	1427.62	2.6	1405.29	1390.00	-1.6	988	-0.16%
2024/08/07	5	1435.00	21	1433.37	1430.00	-16	1,002	-1.60%
2024/08/06	0.6	1350.63	19	1336.35	1350.00	-18.5	997	-1.85%
2024/08/05	0.2	1281.00	0	1280.00	1275.00	0.2	986	0.02%
2024/08/02	13.1	1452.52	0.1	1433.33	1415.00	13	988	1.31%
2024/08/01	1	1480.00	0.2	1485.70	1485.00	0.8	980	0.08%
2024/07/31	0.2	1394.12	0	1400.00	1390.00	0.2	980	0.02%
2024/07/30	0	0.00	0	1391.25	1400.00	0	979	0.00%
2024/07/29	21	1368.79	1	1365.00	1350.00	20	969	2.07%
2024/07/26	1	1390.00	0	0.00	1420.00	1	954	0.11%
2024/07/23	2.2	1476.40	0	1485.00	1480.00	2.2	941	0.23%
2024/07/22	1	1429.90	1.2	1392.29	1390.00	-0.2	947	-0.02%
2024/07/19	0.2	1438.33	0.1	1440.00	1425.00	0.1	958	0.01%
2024/07/18	0.8	1499.05	12	1483.78	1460.00	-11.3	966	-1.17%
2024/07/17	0.1	1581.39	12	1574.17	1575.00	-11.9	968	-1.23%
2024/07/16	0.5	1609.29	14.1	1608.30	1600.00	-13.6	992	-1.37%
2024/07/15	1	1640.00	2	1642.46	1650.00	-1	1,008	-0.10%
2024/07/12	6.1	1650.18	8.1	1637.14	1660.00	-2.1	1,027	-0.20%
2024/07/11	1	1630.05	5	1647.84	1620.00	-4	1,047	-0.39%
2024/07/10	7	1638.57	4	1641.27	1635.00	3	1,077	0.28%
2024/07/09	3.1	1589.89	8	1603.78	1610.00	-5	1,085	-0.46%
2024/07/08	4.1	1548.91	0	0.00	1560.00	4.1	1,087	0.37%
2024/07/05	1	1584.90	16	1584.38	1580.00	-15	1,108	-1.35%
2024/07/04	6.1	1557.15	5	1568.00	1565.00	1.1	1,125	0.10%
2024/07/03	1	1555.00	0	0.00	1550.00	1	1,138	0.09%
2024/07/02	10	1548.98	1.3	1559.20	1550.00	8.8	1,153	0.76%
2024/07/01	6.1	1588.37	0	0.00	1565.00	6.1	1,152	0.53%
2024/06/28	4	1622.50	2	1640.00	1630.00	2	1,156	0.17%
2024/06/27	13.1	1601.88	1	1595.00	1585.00	12.1	1,149	1.05%
2024/06/26	4.1	1631.24	0	1640.00	1630.00	4	1,145	0.35%
2024/06/25	8.2	1559.60	0	1593.33	1590.00	8.1	1,153	0.71%
2024/06/24	3.2	1634.20	4.1	1619.93	1610.00	-0.9	1,153	-0.07%
2024/06/21	0	1680.00	1.1	1698.21	1695.00	-1.1	1,149	-0.10%
2024/06/20	0.1	1740.00	0	0.00	1750.00	0.1	1,159	0.00%
2024/06/19	19.5	1743.82	1.1	1740.00	1735.00	18.4	1,187	1.55%
2024/06/18	0	1715.00	6.4	1735.42	1725.00	-6.4	1,213	-0.52%
2024/06/17	0	0.00	0.1	1706.73	1730.00	-0.1	1,227	-0.01%
2024/06/14	2.1	1693.10	3.3	1660.01	1750.00	-1.2	1,280	-0.10%
2024/06/13	2.2	1624.30	0	0.00	1600.00	2.2	1,295	0.17%
2024/06/12	5.1	1598.89	1	1600.00	1595.00	4.1	1,309	0.31%
2024/06/11	0	1580.46	0	0.00	1565.00	0	1,334	0.00%
2024/06/07	24	1577.92	0	0.00	1580.00	24	1,368	1.75%
2024/06/06	1.1	1570.14	11	1575.00	1580.00	-9.9	1,389	-0.72%
2024/06/05	0	1588.75	3	1595.10	1595.00	-3	1,412	-0.21%
2024/06/04	11.1	1630.84	0	1653.33	1625.00	11	1,440	0.77%
2024/06/03	8	1601.26	6	1600.90	1595.00	2	1,471	0.14%
2024/05/31	3	1610.16	0.3	1605.00	1605.00	2.8	1,525	0.18%
2024/05/30	0.1	1621.23	17.2	1626.30	1625.00	-17.2	1,537	-1.12%
2024/05/29	0	0.00	4	1673.73	1665.00	-4	1,580	-0.25%
2024/05/28	3	1668.33	1	1640.20	1660.00	2	1,611	0.12%
2024/05/27	22.1	1649.74	1.1	1635.46	1645.00	21	1,627	1.29%
2024/05/24	2	1719.88	0	1717.50	1720.00	2	1,623	0.12%
2024/05/23	7	1682.86	0	0.00	1675.00	7	1,623	0.43%
2024/05/22	15.1	1711.22	3	1680.07	1670.00	12.1	1,625	0.74%
2024/05/21	4	1610.11	1	1595.38	1635.00	3	1,622	0.18%
2024/05/20	7	1574.99	1	1565.00	1570.00	6	1,614	0.37%
2024/05/17	1.2	1588.75	8	1585.04	1590.00	-6.8	1,629	-0.42%
2024/05/16	1.2	1579.18	0.1	1575.00	1595.00	1.2	1,635	0.07%
2024/05/15	0.2	1517.50	0	0.00	1515.00	0.2	1,630	0.01%
2024/05/14	3	1528.33	2	1529.78	1535.00	1	1,630	0.06%
2024/05/13	4	1491.04	1.1	1495.81	1500.00	2.9	1,619	0.18%
2024/05/10	2	1465.00	4	1490.16	1500.00	-2	1,620	-0.13%
2024/05/09	4	1491.26	3.4	1475.12	1475.00	0.6	1,621	0.03%
2024/05/08	6	1473.33	0	0.00	1470.00	6	1,630	0.37%
2024/05/07	0	0.00	0.1	1466.43	1480.00	-0.1	1,635	0.00%
2024/05/06	7	1481.41	1	1485.01	1475.00	6	1,638	0.37%
2024/05/03	1	1430.00	1	1430.12	1425.00	0	1,654	0.00%
2024/05/02	2.2	1402.59	4	1416.31	1410.00	-1.9	1,668	-0.11%
2024/04/30	0	1453.53	6	1449.15	1440.00	-6	1,680	-0.36%
2024/04/29	1	1475.00	5	1468.03	1460.00	-4	1,690	-0.24%
2024/04/26	3	1453.33	6.1	1454.16	1455.00	-3.1	1,694	-0.18%
2024/04/25	2.1	1414.88	7.2	1417.81	1410.00	-5.1	1,690	-0.30%
2024/04/24	15.2	1375.46	3.1	1388.07	1410.00	12.1	1,679	0.72%
2024/04/23	0.3	1276.62	0.1	1270.00	1285.00	0.2	1,667	0.01%
2024/04/22	5.2	1297.06	3	1313.33	1295.00	2.2	1,658	0.14%
2024/04/19	8.1	1352.58	13	1377.70	1365.00	-4.9	1,631	-0.30%
2024/04/18	15	1444.64	7.1	1431.52	1480.00	8	1,627	0.49%
2024/04/17	9.1	1371.62	2.1	1384.88	1385.00	7.1	1,612	0.44%
2024/04/16	7.2	1377.39	38.1	1385.53	1400.00	-30.9	1,583	-1.95%
2024/04/15	1.2	1474.77	6	1460.00	1475.00	-4.8	1,557	-0.31%
2024/04/12	15.1	1488.94	2	1475.00	1500.00	13.1	1,549	0.85%
2024/04/11	9.2	1505.17	12.6	1490.16	1500.00	-3.4	1,543	-0.22%
2024/04/10	8.2	1561.55	11.3	1543.08	1550.00	-3	1,526	-0.20%
2024/04/09	5	1594.23	5.1	1613.91	1630.00	0	1,517	0.00%
2024/04/08	1	1554.99	2.1	1550.22	1550.00	-1.1	1,517	-0.07%
2024/04/03	6	1505.00	2	1492.84	1520.00	4	1,510	0.26%
2024/04/02	0	0.00	0.1	1447.17	1465.00	-0.1	1,508	-0.01%
2024/04/01	1	1425.00	2	1402.60	1415.00	-1	1,511	-0.07%
2024/03/29	0	0.00	2	1399.94	1400.00	-2	1,515	-0.13%
2024/03/28	4	1420.00	3.1	1395.08	1385.00	1	1,515	0.06%
2024/03/27	2	1402.50	2	1396.37	1400.00	0	1,514	0.00%
2024/03/26	1	1355.44	8	1361.26	1370.00	-7	1,516	-0.46%
2024/03/25	1	1405.00	3	1360.07	1390.00	-2	1,516	-0.13%
2024/03/22	3	1414.98	4.1	1379.19	1405.00	-1.1	1,522	-0.07%
2024/03/21	8	1345.63	0.1	1365.85	1360.00	7.9	1,550	0.51%
2024/03/20	1	1299.70	9.1	1283.90	1280.00	-8	1,554	-0.52%
2024/03/19	15.1	1356.51	8	1345.07	1310.00	7	1,558	0.45%
2024/03/18	12	1305.83	3.2	1316.99	1315.00	8.8	1,507	0.58%
2024/03/15	11	1254.55	5	1250.02	1245.00	6	1,477	0.40%
2024/03/14	0	1230.00	5.3	1249.70	1235.00	-5.3	1,483	-0.36%
2024/03/13	2	1282.34	6.1	1285.59	1250.00	-4	1,482	-0.27%
2024/03/12	4	1212.44	0.3	1210.00	1225.00	3.7	1,454	0.25%
2024/03/11	4	1162.50	4.1	1165.55	1190.00	-0.1	1,427	-0.01%
2024/03/08	7.2	1208.53	39.4	1179.52	1185.00	-32.2	1,406	-2.29%
2024/03/07	4.1	1200.26	4.1	1217.55	1220.00	-0.1	1,372	0.00%
2024/03/06	26.1	1186.40	22.1	1203.12	1210.00	4	1,332	0.30%
2024/03/05	1.1	1123.17	0	0.00	1115.00	1.1	1,281	0.09%
2024/03/04	17.1	1137.90	7	1127.87	1115.00	10	1,266	0.79%
2024/03/01	6.3	1073.88	22.3	1091.75	1125.00	-16.1	1,224	-1.31%
2024/02/29	3.1	1001.45	1.1	1000.20	1025.00	2	1,189	0.17%
2024/02/27	5	996.05	0	0.00	1005.00	5	1,166	0.43%
2024/02/26	12.1	1011.68	0	1010.00	1010.00	12	1,158	1.04%
2024/02/23	0	0.00	0.8	1041.62	1050.00	-0.8	1,149	-0.07%
2024/02/22	1	1050.00	2.1	1057.46	1045.00	-1.1	1,143	-0.09%
2024/02/21	0	0.00	1	1025.19	1025.00	-1	1,124	-0.09%
2024/02/20	3	997.15	45.1	1011.49	1025.00	-42.1	1,122	-3.75%
2024/02/19	0	982.38	7.4	981.52	980.00	-7.3	1,109	-0.66%
2024/02/16	13	1008.69	2.8	1027.74	1010.00	10.2	1,106	0.92%
2024/02/15	9	1007.67	2.4	1004.19	1005.00	6.6	1,098	0.60%
2024/02/05	0	989.25	2	1002.00	989.00	-2	1,136	-0.17%
2024/02/02	0	998.00	5.3	1003.80	1010.00	-5.3	1,134	-0.47%
2024/02/01	0	983.78	0	982.00	986.00	0	1,120	0.00%
2024/01/31	0	0.00	0.8	1000.04	988.00	-0.8	1,117	-0.07%
2024/01/30	0	0.00	3	975.00	974.00	-3	1,110	-0.27%
2024/01/29	0.1	964.13	3	965.00	973.00	-2.9	1,111	-0.26%
2024/01/26	2.4	956.11	2	930.00	976.00	0.4	1,118	0.03%
2024/01/25	3	993.73	4.1	996.79	987.00	-1	1,104	-0.09%
2024/01/24	3.1	986.93	0.1	990.00	978.00	3.1	1,106	0.28%
2024/01/23	2	998.00	3	1000.00	1005.00	-1	1,090	-0.09%
2024/01/22	0	977.22	0.1	983.36	976.00	-0.1	1,080	-0.01%
2024/01/19	0	980.00	0	979.00	976.00	0	1,074	0.00%
2024/01/18	0.2	954.30	0	0.00	958.00	0.2	1,069	0.02%
2024/01/17	2	984.52	2	982.00	967.00	0	1,063	0.00%
2024/01/16	2	975.50	0.1	989.50	990.00	1.9	1,042	0.18%
2024/01/15	1.2	969.20	1	965.00	965.00	0.2	1,039	0.02%
2024/01/12	11	988.55	3	969.33	970.00	8	1,049	0.76%
2024/01/11	0.1	971.87	0	0.00	973.00	0.1	1,028	0.01%
2024/01/10	0	974.00	4	974.25	973.00	-4	1,028	-0.39%
2024/01/09	2.1	990.31	1	974.00	974.00	1.1	1,035	0.10%
2024/01/08	0.2	967.10	10	970.00	965.00	-9.8	1,017	-0.96%
2024/01/05	2.1	980.64	1	975.00	978.00	1.1	1,020	0.11%
2024/01/04	0.1	988.24	4	985.25	988.00	-3.9	1,023	-0.38%
2024/01/03	0.1	1001.09	1	1005.00	1000.00	-0.9	1,023	-0.09%
2024/01/02	0	1023.75	2	1022.50	1030.00	-2	1,009	-0.19%
2023/12/29	1	1085.00	0.1	1071.00	1070.00	0.9	995	0.09%
2023/12/28	0	1043.33	4.1	1050.00	1050.00	-4	982	-0.41%
2023/12/27	7	1064.29	0	1065.00	1060.00	7	974	0.72%
2023/12/26	0.1	1020.00	5	1025.00	1030.00	-5	969	-0.51%
2023/12/25	0	1025.00	0	0.00	1025.00	0	970	0.00%
2023/12/22	0	0.00	0.3	1030.22	1050.00	-0.3	967	-0.04%
2023/12/21	1	1045.00	0	1040.00	1035.00	1	959	0.10%
2023/12/20	5	1020.98	2	1000.19	1010.00	3	943	0.32%
2023/12/19	0.1	1010.09	30.2	1018.73	1010.00	-30.1	935	-3.21%
2023/12/18	0	1076.88	29.2	1048.33	1070.00	-29.1	939	-3.10%
2023/12/15	1	1105.00	9.3	1109.21	1110.00	-8.3	896	-0.92%
2023/12/14	3.1	999.68	19.5	1004.05	1010.00	-16.4	873	-1.88%
2023/12/13	6	990.00	7	988.00	984.00	-1	852	-0.12%
2023/12/12	6	986.33	0	0.00	980.00	6	870	0.69%
2023/12/11	2	980.00	3.1	990.67	990.00	-1.1	890	-0.12%
2023/12/08	100	968.00	10.3	978.50	963.00	89.7	879	10.20%
2023/12/07	6	935.83	2.1	927.58	940.00	3.9	862	0.45%
2023/12/06	6	904.84	0	910.00	899.00	6	851	0.70%
2023/12/05	1.3	894.24	0	0.00	890.00	1.3	855	0.15%
2023/12/04	0	919.67	0	921.00	910.00	0	849	0.00%
2023/12/01	0	0.00	0.1	926.00	927.00	-0.1	849	-0.01%
2023/11/30	0	0.00	2	927.50	926.00	-2	855	-0.23%
2023/11/29	0.1	919.00	0	921.00	918.00	0.1	860	0.01%
2023/11/28	0	904.00	1	909.94	922.00	-1	870	-0.12%
2023/11/27	0	895.00	0	0.00	904.00	0	875	0.00%
2023/11/24	0	0.00	2.1	896.06	893.00	-2.1	904	-0.23%
2023/11/22	1	908.00	2	905.09	904.00	-1	967	-0.11%
2023/11/21	0.3	911.00	0	0.00	912.00	0.3	973	0.03%
2023/11/20	1	908.00	1.6	918.13	908.00	-0.5	981	-0.05%
2023/11/17	7	924.14	2.1	917.25	924.00	4.9	991	0.49%
2023/11/16	2.1	904.34	3	910.32	914.00	-1	1,000	-0.10%
2023/11/15	11	920.27	15	918.01	916.00	-4	1,018	-0.40%
2023/11/14	2	928.50	4.1	922.52	919.00	-2.1	1,040	-0.20%
2023/11/13	26	912.97	40.9	907.94	924.00	-14.9	1,073	-1.38%
2023/11/10	0	0.00	0.3	866.69	871.00	-0.3	1,032	-0.03%
2023/11/09	9	865.67	4	861.99	865.00	5	1,055	0.47%
2023/11/08	2	880.00	0	0.00	871.00	2	1,052	0.19%
2023/11/07	16	879.75	8.1	878.97	877.00	7.9	1,051	0.75%
2023/11/06	25	864.92	18	865.17	860.00	7	1,053	0.66%
2023/11/03	13	859.07	1	871.00	854.00	12	1,071	1.12%
2023/11/02	1	863.18	1.3	868.00	868.00	-0.2	1,072	-0.02%
2023/11/01	52	851.63	2.4	858.38	861.00	49.6	1,083	4.58%
2023/10/30	2.2	836.40	0	837.00	831.00	2.1	1,106	0.19%
2023/10/27	0.6	829.95	0	0.00	819.00	0.6	1,113	0.05%
2023/10/26	3.3	807.37	0.1	810.00	801.00	3.2	1,118	0.29%
2023/10/25	0	841.00	3	840.67	842.00	-3	1,125	-0.26%
2023/10/24	0	0.00	1.1	827.81	835.00	-1.1	1,133	-0.09%
2023/10/23	0.1	809.72	10.1	821.85	813.00	-10	1,151	-0.87%
2023/10/20	1.1	830.57	0	0.00	832.00	1.1	1,153	0.10%
2023/10/19	1	819.43	1	825.94	829.00	0	1,153	0.00%
2023/10/18	0.2	826.17	6	828.67	824.00	-5.8	1,176	-0.49%
2023/10/17	1	858.00	0.2	854.00	848.00	0.8	1,205	0.06%
2023/10/13	3	855.00	0.1	857.68	855.00	2.9	1,221	0.24%
2023/10/12	0.1	846.00	3.3	848.17	848.00	-3.3	1,235	-0.26%
2023/10/11	5	828.00	7	827.43	826.00	-2	1,251	-0.16%
2023/10/06	0.2	833.70	0	0.00	828.00	0.2	1,266	0.02%
2023/10/05	2	840.00	4.3	838.50	838.00	-2.3	1,283	-0.18%
2023/10/04	0	0.00	0.3	844.21	826.00	-0.3	1,289	-0.02%
2023/10/03	2	828.04	90.4	826.37	825.00	-88.3	1,294	-6.83%
2023/10/02	0	855.14	0.1	851.00	840.00	-0.1	1,297	-0.01%
2023/09/28	0	0.00	0.1	831.00	823.00	-0.1	1,291	-0.01%
2023/09/27	0	827.00	27.2	823.04	823.00	-27.2	1,291	-2.10%
2023/09/26	0	826.00	0	0.00	827.00	0	1,299	0.00%
2023/09/25	0	829.63	0	828.00	835.00	0	1,305	0.00%
2023/09/22	1	807.05	0	0.00	825.00	1	1,306	0.08%
2023/09/21	8.9	819.85	6	821.17	812.00	2.9	1,314	0.22%
2023/09/20	0.1	863.27	21	859.59	853.00	-20.9	1,307	-1.60%
2023/09/19	2	898.28	21.1	878.32	874.00	-19.1	1,305	-1.46%
2023/09/18	0.2	892.50	21.1	893.00	891.00	-20.9	1,305	-1.60%
2023/09/15	0	886.00	1.2	889.34	901.00	-1.1	1,312	-0.09%
2023/09/14	1	918.88	0.7	907.53	909.00	0.3	1,297	0.02%
2023/09/13	7	884.73	6.2	890.16	891.00	0.8	1,282	0.06%
2023/09/12	0.1	875.21	9.3	875.20	878.00	-9.2	1,313	-0.70%
2023/09/11	1	864.85	1	856.12	857.00	0	1,321	0.00%
2023/09/08	5	863.16	16.5	866.22	867.00	-11.4	1,327	-0.86%
2023/09/07	0	0.00	0	872.65	877.00	0	1,333	0.00%
2023/09/06	0.1	869.29	0.1	867.00	875.00	0	1,352	0.00%
2023/09/05	16.2	879.04	2.3	886.80	877.00	13.9	1,362	1.02%
2023/09/04	1	874.95	3.6	883.54	879.00	-2.5	1,392	-0.18%
2023/09/01	0	0.00	0.2	860.12	867.00	-0.2	1,416	-0.02%
2023/08/31	1.2	872.28	0.1	863.00	865.00	1.1	1,415	0.08%
2023/08/30	0	873.75	2.5	882.96	881.00	-2.5	1,410	-0.18%
2023/08/29	2.1	872.51	1.2	865.90	871.00	0.9	1,397	0.07%
2023/08/28	8	833.62	0.4	828.84	834.00	7.6	1,377	0.55%
2023/08/25	2.1	808.18	0.1	807.69	808.00	2	1,409	0.14%
2023/08/24	15.1	828.12	0.1	830.00	825.00	15.1	1,434	1.05%
2023/08/23	15.1	824.32	1.2	823.82	829.00	13.9	1,430	0.97%
2023/08/22	1.1	816.27	0	0.00	817.00	1.1	1,439	0.08%
2023/08/21	1.1	805.20	0.1	801.65	802.00	1	1,445	0.07%
2023/08/18	1.1	791.20	3.3	779.10	783.00	-2.2	1,425	-0.15%
2023/08/17	0.1	781.00	7.5	781.24	778.00	-7.4	1,396	-0.53%
2023/08/16	34.2	738.03	1.8	733.59	733.00	32.4	1,351	2.40%
2023/08/15	13	757.06	13.2	757.76	752.00	-0.1	1,343	-0.01%
2023/08/14	2	725.89	0.1	728.00	727.00	1.9	1,322	0.14%
2023/08/11	0	723.60	0	0.00	723.00	0	1,319	0.00%
2023/08/10	1.1	725.10	0.2	727.50	727.00	0.9	1,315	0.07%
2023/08/09	1.1	726.80	1.4	756.89	759.00	-0.3	1,302	-0.02%
2023/08/08	4.2	704.38	0.1	709.86	719.00	4.1	1,283	0.32%
2023/08/07	9.5	699.56	0.1	705.91	704.00	9.4	1,274	0.73%
2023/08/04	31.6	727.55	0.1	735.00	723.00	31.5	1,245	2.53%
2023/08/02	0	751.00	12.4	735.23	736.00	-12.4	1,230	-1.01%
2023/08/01	0.2	737.50	4.5	730.67	730.00	-4.3	1,212	-0.35%
2023/07/31	0.2	752.75	0	752.00	746.00	0.2	1,213	0.02%
2023/07/28	0.3	751.18	0	0.00	751.00	0.3	1,204	0.03%
2023/07/27	0	763.00	0	0.00	760.00	0	1,191	0.00%
2023/07/26	1.3	753.91	0.1	770.63	753.00	1.2	1,188	0.10%
2023/07/25	2	772.50	1	770.10	771.00	1	1,177	0.08%
2023/07/24	3.1	779.80	3	777.33	769.00	0.1	1,173	0.01%
2023/07/21	1.3	771.77	15	778.47	771.00	-13.7	1,158	-1.18%
2023/07/20	2.9	795.87	1.1	795.65	785.00	1.8	1,141	0.16%
2023/07/19	0.2	792.83	0.5	785.52	786.00	-0.2	1,107	-0.02%
2023/07/18	6.1	778.25	2.2	772.87	782.00	4	1,100	0.36%
2023/07/17	1.6	780.76	1.3	779.00	767.00	0.3	1,085	0.03%
2023/07/14	3	805.87	0	0.00	794.00	3	1,060	0.29%
2023/07/13	0.7	838.03	0.9	835.77	829.00	-0.2	1,032	-0.02%
2023/07/12	0.1	811.36	14.6	810.95	810.00	-14.5	1,010	-1.43%
2023/07/11	3.1	813.70	0.4	818.03	824.00	2.7	992	0.27%
2023/07/10	0.2	823.06	2	823.50	819.00	-1.8	986	-0.19%
2023/07/07	0.2	831.17	1.2	834.20	829.00	-1	990	-0.10%
2023/07/06	0	846.50	0	0.00	844.00	0	986	0.00%
2023/07/05	4.1	853.63	11.1	848.19	849.00	-7	983	-0.71%
2023/07/04	0.1	850.17	43	855.44	848.00	-42.9	978	-4.38%
2023/07/03	1	875.53	1	858.00	858.00	0	971	0.00%
2023/06/30	1	852.00	1	851.00	860.00	0	968	0.00%
2023/06/29	0.1	845.00	0.1	850.00	852.00	0.1	980	0.01%
2023/06/28	21.3	863.79	0	0.00	849.00	21.3	974	2.18%
2023/06/27	0	879.24	3	891.56	877.00	-3	975	-0.31%
2023/06/26	0	880.00	0	0.00	891.00	0	978	0.00%
2023/06/21	0.1	888.00	0	0.00	890.00	0.1	986	0.01%
2023/06/20	0	891.00	0	0.00	890.00	0	1,003	0.00%
2023/06/19	2	881.50	0	884.00	885.00	2	1,039	0.19%
2023/06/16	60	890.67	5.5	891.00	887.00	54.5	1,070	5.10%
2023/06/15	0.2	858.12	0	855.00	855.00	0.1	1,063	0.01%
2023/06/14	25.1	866.91	2.7	862.51	872.00	22.4	1,050	2.13%
2023/06/13	1.2	874.69	1	870.00	873.00	0.2	1,042	0.02%
2023/06/12	26	870.77	5.6	864.96	864.00	20.4	1,036	1.97%
2023/06/09	5.3	839.31	0.3	844.98	840.00	4.9	1,014	0.49%
2023/06/08	8.8	847.14	4.2	843.75	831.00	4.6	1,008	0.46%
2023/06/07	73.3	897.37	5.5	888.00	884.00	67.8	973	6.96%
2023/06/06	1.6	867.46	0	0.00	862.00	1.6	942	0.17%
2023/06/05	1.3	883.31	0	0.00	878.00	1.3	931	0.14%
2023/06/02	0.1	890.67	0.3	881.07	883.00	-0.2	921	-0.02%
2023/06/01	1.3	880.78	0	879.00	875.00	1.3	911	0.14%
2023/05/31	9.7	880.88	5	894.45	871.00	4.7	895	0.53%
2023/05/30	8.1	949.42	9.1	952.10	967.00	-1.1	851	-0.12%
2023/05/29	4	915.00	1.2	922.79	909.00	2.8	823	0.34%
2023/05/26	0.1	937.95	2	945.00	916.00	-1.9	830	-0.23%
2023/05/25	4.1	918.58	4.3	929.17	930.00	-0.2	821	-0.03%
2023/05/24	2.2	900.17	1	891.00	893.00	1.2	804	0.15%
2023/05/23	1	920.74	1	908.00	906.00	0	797	0.00%
2023/05/19	0	0.00	0.4	924.14	929.00	-0.4	803	-0.05%
2023/05/18	0	930.00	2.1	919.29	923.00	-2.1	809	-0.26%
2023/05/17	0	894.60	0	0.00	903.00	0	802	0.00%
2023/05/16	2	904.96	0	0.00	892.00	2	803	0.25%
2023/05/15	0	895.00	2	900.00	894.00	-2	804	-0.25%
2023/05/12	0	894.00	0	0.00	898.00	0	807	0.00%
2023/05/11	0	0.00	0	912.00	910.00	0	814	0.00%
2023/05/10	0	0.00	0.1	916.00	920.00	-0.1	812	-0.01%
2023/05/09	0	0.00	0	916.00	925.00	0	815	0.00%
2023/05/05	6	937.67	1.1	939.95	935.00	5	816	0.61%
2023/05/03	0	0.00	0.1	926.00	925.00	-0.1	842	-0.01%
2023/05/02	2	927.50	4.4	914.88	925.00	-2.4	858	-0.28%
2023/04/28	3.1	888.98	3.1	877.77	878.00	0	870	0.00%
2023/04/27	1	873.43	0	0.00	888.00	1	870	0.12%
2023/04/26	1	858.00	0	0.00	865.00	1	870	0.11%
2023/04/25	2.2	869.12	5.2	870.31	865.00	-3.1	872	-0.35%
2023/04/24	1.1	895.47	35	896.69	902.00	-33.9	897	-3.77%
2023/04/21	5.1	895.36	0.1	897.60	896.00	5	902	0.55%
2023/04/20	0.1	912.23	0	0.00	908.00	0.1	906	0.01%
2023/04/19	0	0.00	11	929.82	929.00	-11	920	-1.19%
2023/04/18	1.9	933.47	0	925.00	928.00	1.9	923	0.20%
2023/04/17	0	0.00	15	933.20	937.00	-15	940	-1.59%
2023/04/14	7.1	932.98	0	0.00	932.00	7.1	944	0.75%
2023/04/13	1	925.00	12	928.92	925.00	-11	949	-1.16%
2023/04/12	12	942.08	2.6	940.61	948.00	9.5	946	1.00%
2023/04/11	3	936.56	1	938.00	928.00	2	941	0.22%
2023/04/10	6.1	931.44	1	929.00	930.00	5.1	937	0.54%
2023/04/07	1	914.00	1	922.00	913.00	0	934	0.00%
2023/04/06	2	904.01	1	911.00	915.00	1	934	0.11%
2023/03/31	1	923.94	6	917.53	918.00	-5	932	-0.54%
2023/03/30	2.1	940.69	3.1	945.32	927.00	-1	931	-0.10%
2023/03/29	0	0.00	0.1	923.57	921.00	-0.1	920	-0.01%
2023/03/28	5	931.37	20.6	922.58	918.00	-15.5	918	-1.69%
2023/03/27	14	912.22	0	0.00	916.00	14	896	1.56%
2023/03/24	3	897.99	0	0.00	896.00	3	886	0.34%
2023/03/23	7.1	893.83	7	888.86	887.00	0.1	871	0.01%
2023/03/22	3	879.89	13	880.32	887.00	-10	849	-1.18%
2023/03/21	9	922.71	5	930.39	918.00	4	804	0.50%
2023/03/20	4	866.50	2.6	856.36	888.00	1.4	756	0.19%
2023/03/17	7	808.58	1	814.00	808.00	6	720	0.84%
2023/03/15	0.5	801.90	3.1	791.24	791.00	-2.6	715	-0.36%
2023/03/14	0.1	788.49	0	0.00	780.00	0.1	708	0.01%
2023/03/13	0.1	789.35	0.1	788.00	787.00	0	708	0.00%
2023/03/10	1.1	808.80	0	0.00	803.00	1.1	699	0.15%
2023/03/08	0	823.00	0	825.00	821.00	0	702	0.00%
2023/03/07	0	827.00	0.1	831.47	825.00	-0.1	703	-0.02%
2023/03/06	1	816.91	0	837.00	833.00	1	704	0.14%
2023/03/03	0.2	825.11	0	852.11	817.00	0.2	702	0.03%
2023/03/02	4	837.24	0	840.00	836.00	4	695	0.57%
2023/02/24	0	860.00	4.2	867.69	861.00	-4.1	696	-0.59%
2023/02/23	0	0.00	0.1	838.00	839.00	-0.1	687	-0.01%
2023/02/22	0.3	815.26	0	0.00	818.00	0.3	687	0.04%
2023/02/21	0	832.00	1.2	835.00	828.00	-1.2	695	-0.17%
2023/02/17	0	823.43	0.1	822.00	824.00	-0.1	710	-0.01%
2023/02/16	0	830.64	0.2	835.33	830.00	-0.1	715	-0.02%
2023/02/13	0	847.00	0	0.00	844.00	0	720	0.00%
2023/02/10	0	0.00	0	862.00	858.00	0	726	0.00%
2023/02/09	1	838.00	0.1	850.00	859.00	0.9	725	0.12%
2023/02/08	0	0.00	4	841.00	833.00	-4	714	-0.56%
2023/02/07	0	835.00	2	839.00	838.00	-2	715	-0.28%
2023/02/06	0	0.00	0	838.14	837.00	0	720	0.00%
2023/02/03	0	816.31	0	0.00	822.00	0	719	0.00%
2023/02/02	5.1	815.44	2.6	827.82	829.00	2.5	718	0.34%
2023/02/01	5	783.00	2	779.24	789.00	3	712	0.42%
2023/01/31	11.4	757.04	0.1	766.47	758.00	11.3	723	1.56%
2023/01/30	4.1	785.41	2	796.00	770.00	2.1	725	0.29%
2023/01/17	0	0.00	1	781.00	774.00	-1	717	-0.14%
2023/01/16	0	0.00	1	775.00	771.00	-1	720	-0.14%
2023/01/13	0	786.00	0	0.00	783.00	0	719	0.00%
2023/01/12	3.4	786.94	0	0.00	788.00	3.4	729	0.47%
2023/01/11	1.1	822.07	0	0.00	821.00	1.1	709	0.15%
2023/01/10	1	832.00	2	833.00	832.00	-1	719	-0.14%
2023/01/09	5	831.91	1.2	807.41	833.00	3.8	731	0.53%
2023/01/06	0	0.00	2	782.00	785.00	-2	726	-0.28%
2023/01/05	1.1	790.78	0	0.00	789.00	1.1	738	0.15%
2023/01/04	3	808.33	2	805.00	803.00	1	739	0.14%
2023/01/03	1	824.95	0	0.00	824.00	1	756	0.14%
2022/12/29	8	808.13	0	0.00	810.00	8	770	1.04%
2022/12/28	0.1	800.00	41	801.37	802.00	-40.9	771	-5.31%
2022/12/27	15	827.67	2	822.00	823.00	13	787	1.65%
2022/12/26	21	830.53	1	835.00	831.00	20	792	2.53%
2022/12/23	1	812.00	1.1	819.11	829.00	-0.1	801	-0.01%
2022/12/22	1	826.80	0	0.00	826.00	1	810	0.13%
2022/12/21	0.1	811.13	0	0.00	807.00	0.1	815	0.01%
2022/12/20	0.1	845.28	0	0.00	823.00	0.1	818	0.01%
2022/12/19	0.1	867.96	11	856.82	855.00	-11	821	-1.33%
2022/12/15	10	909.50	20	913.20	913.00	-10	826	-1.21%
2022/12/14	0	0.00	5.1	888.53	913.00	-5.1	829	-0.61%
2022/12/13	12	886.33	1	885.00	883.00	11	836	1.31%
2022/12/12	0	0.00	4	882.00	886.00	-4	842	-0.47%
2022/12/09	2	881.00	2	888.00	884.00	0	851	0.00%
2022/12/08	13	870.54	3.1	873.65	873.00	9.9	874	1.14%
2022/12/07	0	0.00	0	858.00	857.00	0	885	0.00%
2022/12/05	2	884.50	0	0.00	883.00	2	908	0.22%
2022/12/01	1	870.00	1	880.07	887.00	0	918	0.00%
2022/11/30	1	861.01	50	863.32	864.00	-49	913	-5.36%
2022/11/29	0	0.00	30	871.83	873.00	-30	915	-3.28%
2022/11/25	6	880.00	1	885.00	886.00	5	934	0.54%
2022/11/24	0	0.00	1.1	886.15	895.00	-1.1	929	-0.12%
2022/11/22	1	870.00	1	872.00	866.00	0	931	0.00%
2022/11/21	0	0.00	0.1	870.00	870.00	-0.1	931	-0.01%
2022/11/18	0	846.00	4	846.25	848.00	-4	936	-0.43%
2022/11/17	2	809.50	6	827.50	829.00	-4	936	-0.43%
2022/11/16	0	0.00	3	797.00	805.00	-3	925	-0.32%
2022/11/15	5	778.99	0.2	780.00	780.00	4.8	921	0.52%
2022/11/14	1	795.00	0	0.00	787.00	1	931	0.11%
2022/11/11	2	811.00	19.1	801.57	798.00	-17.1	922	-1.85%
2022/11/10	1	793.05	3	792.00	799.00	-2	917	-0.22%
2022/11/09	0	0.00	2.1	814.05	811.00	-2.1	930	-0.22%
2022/11/08	7	807.57	2	815.00	796.00	5	952	0.52%
2022/11/07	11	795.82	0	0.00	796.00	11	954	1.15%
2022/11/04	0	797.00	0	0.00	796.00	0	950	0.00%
2022/11/03	0	798.00	0.1	800.00	796.00	0	948	0.00%
2022/11/02	5	800.59	0	0.00	798.00	5	948	0.53%
2022/11/01	1	782.00	1	781.95	782.00	0	941	0.00%
2022/10/31	0	0.00	2	779.84	776.00	-2	941	-0.22%
2022/10/28	12	767.25	13.2	762.22	769.00	-1.2	942	-0.13%
2022/10/27	1	749.85	2.1	730.00	752.00	-1	926	-0.11%
2022/10/26	4.1	705.63	2	693.50	694.00	2.1	915	0.22%
2022/10/25	1	728.00	1	719.00	719.00	0	899	0.00%
2022/10/24	1	725.00	1	725.00	725.00	0	887	0.00%
2022/10/21	0	707.00	0	0.00	700.00	0	892	0.00%
2022/10/20	3	712.33	3	716.00	722.00	0	889	0.00%
2022/10/19	1	729.00	25	729.64	732.00	-24	880	-2.72%
2022/10/18	2	705.50	0	0.00	706.00	2	870	0.23%
2022/10/17	0.3	691.12	0	0.00	716.00	0.3	861	0.04%
2022/10/14	1	743.83	0	0.00	725.00	1	848	0.12%
2022/10/13	2	740.49	2	725.50	721.00	0	847	0.00%
2022/10/12	0.9	735.18	0	0.00	736.00	0.9	839	0.10%
2022/10/11	0.9	756.23	20	763.70	752.00	-19.1	834	-2.28%
2022/10/07	2.1	792.40	0.1	809.00	811.00	2	846	0.24%
2022/10/06	2	807.00	1	811.00	814.00	1	865	0.12%
2022/10/05	3	788.00	11	791.73	786.00	-8	876	-0.91%
2022/10/04	17	787.35	3	780.00	793.00	14	896	1.56%
2022/10/03	4	744.75	0	0.00	741.00	4	888	0.45%
2022/09/30	2	762.00	2	760.50	764.00	0	909	0.00%
2022/09/29	7	748.43	27	744.78	739.00	-20	940	-2.13%
2022/09/28	3	752.00	1	756.00	735.00	2	950	0.21%
2022/09/27	0	0.00	3	767.00	769.00	-3	962	-0.31%
2022/09/26	3	751.67	0	0.00	748.00	3	970	0.31%
2022/09/23	5	770.20	0	0.00	765.00	5	998	0.50%
2022/09/22	5	785.60	1	788.00	794.00	4	1,022	0.39%
2022/09/21	1	797.00	23	794.57	794.00	-22	1,036	-2.12%
2022/09/16	0	0.00	0	809.00	799.00	0	1,035	0.00%
2022/09/15	3	799.67	2.1	808.95	805.00	0.9	1,035	0.09%
2022/09/14	49	783.96	0	0.00	784.00	49	1,018	4.81%
2022/09/13	21	780.19	1	786.00	777.00	20	1,013	1.97%
2022/09/12	0	0.00	2.5	774.00	780.00	-2.5	1,015	-0.25%
2022/09/08	16	748.31	2	750.00	750.00	14	1,017	1.38%
2022/09/07	4	721.25	0	0.00	724.00	4	1,028	0.39%
2022/09/05	0	730.00	0	0.00	720.00	0	1,035	0.00%
2022/09/02	0	0.00	0.2	729.00	730.00	-0.2	1,032	-0.02%
2022/09/01	1.6	699.38	1	711.00	696.00	0.6	1,015	0.06%
2022/08/30	2.1	753.81	1.2	751.82	735.00	0.9	1,010	0.09%
2022/08/29	2	731.50	2	729.00	735.00	0	1,014	0.00%
2022/08/25	13	781.38	8.5	773.78	770.00	4.5	1,009	0.45%
2022/08/24	13	756.46	2	760.00	760.00	11	1,002	1.10%
2022/08/19	33	751.15	0.1	757.00	755.00	32.9	1,006	3.27%
2022/08/18	0.1	722.00	0	0.00	723.00	0.1	1,006	0.00%
2022/08/17	2	741.50	10	732.70	727.00	-8	1,004	-0.80%
2022/08/16	2.3	741.40	1	749.00	737.00	1.3	1,000	0.12%
2022/08/15	1	711.03	10.5	725.89	745.00	-9.4	999	-0.95%
2022/08/12	4.1	685.63	1	667.00	678.00	3.1	991	0.31%
2022/08/09	2	681.00	0	0.00	678.00	2	1,000	0.20%
2022/08/08	10	660.00	0	0.00	670.00	10	1,014	0.99%
2022/08/05	0	657.00	2	655.00	654.00	-2	1,049	-0.19%
2022/08/04	0.1	626.01	7	627.29	633.00	-6.9	1,050	-0.66%
2022/08/03	0.4	640.00	0.1	640.00	635.00	0.3	1,050	0.03%
2022/08/02	0	0.00	1.2	656.70	651.00	-1.2	1,056	-0.11%
2022/08/01	2.1	689.43	3	678.00	668.00	-0.9	1,046	-0.09%
2022/07/29	9.2	699.35	0	0.00	698.00	9.2	1,044	0.88%
2022/07/28	1	696.00	2	714.50	697.00	-1	1,052	-0.10%
2022/07/26	1.2	685.67	0	0.00	683.00	1.2	1,041	0.12%
2022/07/25	0	0.00	3.1	705.05	706.00	-3.1	1,041	-0.29%
2022/07/21	0	700.00	0	0.00	705.00	0	1,039	0.00%
2022/07/20	1.2	706.54	0	0.00	694.00	1.2	1,034	0.11%
2022/07/19	1	698.00	2	696.50	692.00	-1	1,026	-0.10%
2022/07/18	2	690.50	1	698.00	697.00	1	1,022	0.10%
2022/07/15	2	704.50	3	702.00	701.00	-1	1,016	-0.10%
2022/07/14	4	662.25	60.1	665.12	689.00	-56.1	996	-5.63%
2022/07/13	1	649.00	0.1	650.00	638.00	0.9	974	0.09%
2022/07/12	3	621.00	12	615.83	624.00	-9	957	-0.94%
2022/07/08	113.2	617.07	7	623.00	612.00	106.2	929	11.42%	大買/鉅額交易
2022/07/07	10	573.60	26	578.69	596.00	-16	904	-1.77%
2022/07/06	1	594.93	1	599.00	587.00	0	870	0.00%
2022/07/05	2	608.00	0	0.00	606.00	2	850	0.24%
2022/07/01	0.4	624.89	9	619.43	610.00	-8.7	821	-1.05%
2022/06/30	0.5	668.68	0	0.00	668.00	0.5	783	0.07%
2022/06/29	7.2	716.03	1	713.00	701.00	6.2	755	0.82%
2022/06/28	2	738.00	1	739.00	737.00	1	732	0.14%
2022/06/27	2	754.00	5.1	764.44	765.00	-3.1	730	-0.42%
2022/06/24	4	730.33	4	740.00	733.00	0	721	0.00%
2022/06/23	3.1	719.42	4	716.25	715.00	-0.9	710	-0.13%
2022/06/22	3	731.33	1.5	728.67	725.00	1.5	702	0.21%
2022/06/21	0.1	744.80	0	0.00	748.00	0.1	707	0.01%
2022/06/20	1	739.98	0	0.00	740.00	1	700	0.15%
2022/06/17	2	763.90	3	755.67	748.00	-1	704	-0.14%
2022/06/16	2.1	786.86	5	817.80	773.00	-2.9	685	-0.42%
2022/06/15	5	801.60	4	806.75	804.00	1	662	0.15%
2022/06/14	4	790.25	1	790.00	790.00	3	659	0.45%
2022/06/13	2	797.00	2	803.00	803.00	0	658	0.00%
2022/06/10	0	0.00	8	805.50	813.00	-8	663	-1.21%
2022/06/09	0	0.00	0.1	810.00	804.00	-0.1	686	-0.01%
2022/06/08	91	799.11	0	0.00	801.00	91	687	13.23%
2022/06/07	1	793.00	1.1	784.55	789.00	-0.1	689	-0.01%
2022/06/06	0.1	763.00	0	0.00	769.00	0.1	703	0.01%
2022/06/02	20	784.35	1.1	787.73	776.00	18.9	703	2.69%
2022/06/01	15	777.73	0	0.00	771.00	15	704	2.13%
2022/05/31	18	779.67	0	0.00	792.00	18	696	2.58%
2022/05/30	16	778.31	3	777.00	780.00	13	691	1.88%
2022/05/26	7.3	752.96	1	737.00	728.00	6.3	673	0.93%
2022/05/25	3	771.67	1	771.00	766.00	2	661	0.30%
2022/05/24	2	771.00	1	772.00	766.00	1	663	0.15%
2022/05/23	21	792.43	7	810.00	783.00	14	661	2.12%
2022/05/20	0	835.00	1	835.00	824.00	-1	645	-0.15%
2022/05/19	36	813.86	0	0.00	812.00	36	627	5.74%
2022/05/18	1	824.48	1.1	829.27	822.00	-0.1	621	-0.01%
2022/05/17	0	0.00	1	811.00	812.00	-1	609	-0.16%
2022/05/16	1	825.00	2	824.00	815.00	-1	602	-0.17%
2022/05/13	2.1	768.63	4.1	801.86	810.00	-2	581	-0.34%
2022/05/12	0	0.00	1	740.00	740.00	-1	548	-0.18%
2022/05/10	2	717.50	0	0.00	721.00	2	542	0.37%
2022/05/05	0	0.00	0.1	758.00	758.00	-0.1	534	-0.01%
2022/05/04	0.1	747.00	0	0.00	744.00	0.1	527	0.01%
2022/04/29	6	731.83	1	731.00	733.00	5	529	0.94%
2022/04/28	2	716.50	2	721.00	717.00	0	530	0.00%
2022/04/25	3	690.67	2	697.50	695.00	1	529	0.19%
2022/04/20	0	0.00	10	748.50	741.00	-10	526	-1.90%
2022/04/19	0	0.00	0.1	733.00	744.00	-0.1	521	-0.01%
2022/04/15	0	0.00	1	701.00	702.00	-1	511	-0.20%
2022/04/14	0	0.00	3	732.00	724.00	-3	515	-0.58%
2022/04/13	0	0.00	19	715.37	715.00	-19	508	-3.74%
2022/04/12	4	704.75	7	689.00	706.00	-3	505	-0.59%
2022/04/11	7	683.14	0	0.00	671.00	7	502	1.39%
2022/04/08	1	678.00	1	689.00	695.00	0	502	0.00%
2022/04/07	0	0.00	66	670.20	668.00	-66	497	-13.27%
2022/03/29	5	713.40	0	0.00	703.00	5	507	0.98%
2022/03/25	1	716.00	8	716.38	710.00	-7	517	-1.35%
2022/03/24	1	718.00	2	711.50	717.00	-1	515	-0.19%
2022/03/23	1	696.00	1	693.00	693.00	0	506	0.00%
2022/03/22	2	687.00	2	688.50	692.00	0	504	0.00%
2022/03/17	2	639.00	1	642.00	640.00	1	500	0.20%
2022/03/16	10	614.00	0	0.00	618.00	10	493	2.03%
2022/03/15	1	611.00	0	0.00	614.00	1	497	0.20%
2022/03/14	11.1	659.53	21	642.38	622.00	-10	492	-2.02%
2022/03/09	1.1	644.09	10	634.40	645.00	-8.9	459	-1.94%
2022/03/08	0.2	670.00	0	0.00	670.00	0.2	444	0.05%
2022/03/01	0	0.00	2	730.00	726.00	-2	462	-0.43%
2022/02/24	15	699.87	1.1	702.49	702.00	13.9	478	2.91%
2022/02/21	0	0.00	1	705.00	702.00	-1	519	-0.19%
2022/02/18	1.1	688.09	0	0.00	689.00	1.1	524	0.21%
2022/02/17	1	697.00	0	0.00	692.00	1	539	0.19%
2022/02/15	0	0.00	1	698.00	697.00	-1	581	-0.17%
2022/02/14	2	696.00	0	0.00	688.00	2	584	0.34%
2022/02/10	2	711.50	0	0.00	711.00	2	600	0.33%
2022/01/26	7	718.57	0	0.00	713.00	7	585	1.20%
2022/01/24	0	0.00	1.1	709.82	739.00	-1.1	590	-0.19%
2022/01/21	0	0.00	0.2	729.50	727.00	-0.2	593	-0.03%
2022/01/14	0	0.00	6	700.50	724.00	-6	597	-1.00%
2022/01/13	1	735.00	27	717.19	718.00	-26	593	-4.38%
2022/01/12	1	747.00	0.1	740.00	748.00	0.9	589	0.16%
2022/01/06	1	727.00	0	0.00	738.00	1	579	0.17%
2021/12/30	0	0.00	4	759.00	761.00	-4	587	-0.68%
2021/12/29	0	0.00	1	752.00	752.00	-1	594	-0.17%
2021/12/27	0	0.00	1	758.00	756.00	-1	600	-0.17%
2021/12/23	2	746.50	1	748.00	756.00	1	607	0.16%
2021/12/22	1	719.00	2	734.50	730.00	-1	599	-0.17%
2021/12/21	1	702.00	1	707.00	712.00	0	592	0.00%
2021/12/20	0	0.00	6	691.33	690.00	-6	601	-1.00%
2021/12/16	0	0.00	0.1	703.00	696.00	-0.1	615	-0.02%
2021/12/14	2.1	707.44	0.2	711.00	707.00	1.9	613	0.31%
2021/12/13	0	0.00	9	699.00	698.00	-9	611	-1.47%
2021/12/09	0	0.00	0	696.00	688.00	0	630	0.00%
2021/12/08	13	690.85	0	0.00	691.00	13	641	2.03%
2021/12/01	0	674.00	0	0.00	672.00	0	703	0.00%
2021/11/30	0.1	691.00	0	0.00	687.00	0.1	699	0.01%
2021/11/26	0.2	670.00	6	672.00	672.00	-5.8	681	-0.85%
2021/11/25	2	686.50	0	0.00	690.00	2	675	0.30%
2021/11/24	1	692.00	0	0.00	670.00	1	669	0.15%
2021/11/23	4	703.25	1	695.00	689.00	3	650	0.46%
2021/11/22	0.1	708.00	0	0.00	709.00	0.1	643	0.02%
2021/11/19	4	689.00	5	710.20	705.00	-1	638	-0.16%
2021/11/18	1	678.00	2	678.00	674.00	-1	617	-0.16%
2021/11/16	0	0.00	2.1	647.29	667.00	-2.1	598	-0.35%
2021/11/15	5	661.00	1	665.00	667.00	4	589	0.68%
2021/11/12	1	606.00	1	624.18	626.00	0	572	-0.01%
2021/11/10	0	0.00	1	606.00	605.00	-1	555	-0.18%
2021/11/09	13	600.15	62	593.95	602.00	-49	570	-8.58%
2021/11/08	0	0.00	1	588.00	579.00	-1	563	-0.18%
2021/11/05	1	584.00	0	0.00	586.00	1	560	0.18%
2021/11/04	10	580.20	0	0.00	575.00	10	561	1.78%
2021/11/03	0	0.00	20	579.30	578.00	-20	559	-3.58%
2021/11/02	2	609.50	3	590.25	582.00	-1	557	-0.19%
2021/11/01	0	0.00	1.1	600.95	599.00	-1.1	546	-0.19%
2021/10/29	4	584.75	0.1	580.00	578.00	3.9	542	0.72%
2021/10/28	5	577.00	0.1	574.00	574.00	5	539	0.92%
2021/10/27	0	0.00	0	569.00	575.00	0	540	0.00%
2021/10/25	9	541.22	0	0.00	540.00	9	541	1.66%
2021/10/22	0	542.00	0	0.00	546.00	0	543	0.00%
2021/10/21	0.1	557.00	0	0.00	549.00	0.1	551	0.02%
2021/10/20	0	559.00	0	0.00	561.00	0	552	0.01%
2021/10/13	4	566.00	0	0.00	564.00	4	557	0.72%
2021/10/08	0	0.00	0	575.00	574.00	0	558	0.00%
2021/10/05	0	0.00	0.1	527.00	527.00	-0.1	542	-0.02%
2021/09/29	1	541.07	1	538.00	538.00	0	534	0.00%
2021/09/28	0	0.00	1.1	550.00	555.00	-1.1	532	-0.20%
2021/09/27	1	554.17	0	563.00	553.00	1	546	0.18%
2021/09/24	1	578.98	0	0.00	577.00	1	537	0.19%
2021/09/23	0	0.00	1	583.00	578.00	-1	535	-0.19%
2021/09/22	0	557.00	2	563.50	561.00	-2	530	-0.37%
2021/09/16	0	565.00	5	563.20	560.00	-5	536	-0.93%
2021/09/15	0	580.00	1	570.00	575.00	-1	533	-0.19%
2021/09/14	1	587.96	1	589.00	591.00	0	525	0.00%
2021/09/13	1	580.00	3	586.00	583.00	-2	521	-0.38%
2021/09/10	9	604.67	10	600.50	606.00	-1	511	-0.19%
2021/09/09	2	579.50	0	0.00	584.00	2	485	0.41%
2021/09/08	0	0.00	5.1	547.55	550.00	-5.1	459	-1.11%
2021/09/07	2	538.50	0	0.00	536.00	2	452	0.44%
2021/09/03	0	529.00	0	0.00	530.00	0	461	0.01%
2021/08/19	0	523.00	0	0.00	504.00	0	582	0.00%
2021/08/18	1.1	497.95	15	505.13	507.00	-14	585	-2.38%
2021/08/17	0	0.00	0	518.00	515.00	0	595	-0.01%
2021/08/12	0	535.00	0	0.00	522.00	0	614	0.01%
2021/08/11	0	0.00	3	550.00	546.00	-3	603	-0.50%
2021/08/04	0	565.00	0	0.00	568.00	0	713	0.00%
2021/08/03	0.1	559.20	0	0.00	553.00	0.1	720	0.02%
2021/07/29	1	566.96	1	564.00	562.00	0	729	0.01%
2021/07/28	0	0.00	0.1	555.00	549.00	-0.1	730	-0.01%
2021/07/27	0	0.00	1	557.00	555.00	-1	736	-0.14%
2021/07/20	0	0.00	1	543.00	546.00	-1	808	-0.12%
2021/07/14	1	569.00	0	0.00	571.00	1	820	0.12%
2021/07/13	0.1	570.00	1	582.00	565.00	-0.9	823	-0.11%
2021/07/12	6	579.83	2	572.50	579.00	4	825	0.48%
2021/07/09	2	576.00	3	579.00	575.00	-1	826	-0.12%
2021/07/08	0	0.00	16	560.25	563.00	-16	827	-1.93%
2021/07/07	136	565.76	3	566.00	568.00	133	833	15.96%	大買/鉅額交易
2021/07/06	73	553.73	0	0.00	552.00	73	835	8.74%
2021/07/02	8	555.38	14	558.50	565.00	-6	847	-0.71%
2021/07/01	0	0.00	5	568.00	564.00	-5	833	-0.60%
2021/06/30	3	577.00	0.1	577.44	584.00	2.9	836	0.35%
2021/06/28	0	0.00	9	590.56	595.00	-9	842	-1.07%
2021/06/25	1	593.00	2	589.04	591.00	-1	847	-0.12%
2021/06/24	1	579.00	0	0.00	578.00	1	841	0.12%
2021/06/23	8	581.75	2	582.01	586.00	6	840	0.71%
2021/06/22	4	575.50	0	0.00	565.00	4	840	0.48%
2021/06/21	4	572.25	1	570.00	570.00	3	836	0.36%
2021/06/18	0	0.00	1	576.92	576.00	-1	832	-0.12%
2021/06/17	0	546.00	3	557.30	556.00	-3	834	-0.36%
2021/06/16	0	545.00	0.1	548.13	544.00	-0.1	836	-0.01%
2021/06/15	0	0.00	1	535.00	540.00	-1	839	-0.12%
2021/06/11	1	540.00	0	0.00	537.00	1	842	0.12%
2021/06/10	0	551.00	2	552.00	552.00	-2	850	-0.23%
2021/06/09	6.1	541.28	2	541.00	527.00	4.1	836	0.49%
2021/06/07	2	559.00	1	558.00	565.00	1	812	0.12%
2021/06/04	1	583.00	1	569.00	569.00	0	807	0.00%
2021/06/03	2	576.00	15	564.33	573.00	-13	819	-1.59%
2021/06/02	5.1	573.58	0	0.00	574.00	5.1	815	0.63%
2021/06/01	3	597.03	4	594.00	588.00	-1	812	-0.12%
2021/05/31	1	593.94	1	597.00	593.00	0	817	0.00%
2021/05/28	0.1	599.00	1	597.00	592.00	-0.9	814	-0.11%
2021/05/27	0	0.00	21	575.29	577.00	-21	803	-2.62%
2021/05/26	2.1	567.86	3	564.00	569.00	-0.9	800	-0.11%
2021/05/25	3	568.33	7	565.71	559.00	-4	803	-0.50%
2021/05/24	10	559.60	2	555.50	554.00	8	802	1.00%
2021/05/21	197	552.73	2	558.00	556.00	195	804	24.23%	大買/鉅額交易
2021/05/19	3.5	527.78	0	0.00	520.00	3.5	817	0.43%
2021/05/18	3.1	516.05	4	528.00	529.00	-1	849	-0.11%
2021/05/17	1	515.00	13	519.46	511.00	-12	845	-1.42%
2021/05/14	1	513.00	15	511.87	513.00	-14	826	-1.69%
2021/05/13	3	475.00	1	475.00	467.00	2	798	0.25%
2021/05/12	5	503.00	0	0.00	481.00	5	788	0.63%
2021/05/11	9	505.78	1	497.00	493.50	8	771	1.04%
2021/05/10	0	0.00	3	532.66	530.00	-3	763	-0.39%
2021/05/05	2	507.00	50	501.98	496.00	-48	763	-6.29%
2021/05/04	9	527.43	0	0.00	512.00	9	758	1.19%
2021/05/03	1	543.00	5	545.20	536.00	-4	753	-0.53%
2021/04/29	1	549.00	7	542.02	543.00	-6	752	-0.80%
2021/04/27	0	519.00	0	0.00	518.00	0	723	0.00%
2021/04/26	1	517.00	0	510.00	518.00	1	715	0.14%
2021/04/23	0	0.00	6	501.00	502.00	-6	704	-0.85%
2021/04/22	2	489.25	1	490.50	487.00	1	707	0.14%
2021/04/21	1	484.50	1	488.00	489.50	0	710	0.00%
2021/04/20	8	484.38	0	0.00	483.00	8	717	1.11%
2021/04/19	1	480.00	0	0.00	478.00	1	736	0.14%
2021/04/16	50	483.58	0	0.00	484.50	50	752	6.64%
2021/04/14	0	471.50	0	0.00	475.00	0	811	0.00%
2021/04/13	2	477.50	1	484.00	470.00	1	866	0.12%
2021/04/12	0	0.00	0.1	496.50	484.50	-0.1	869	-0.01%
2021/04/08	0	0.00	2	509.00	509.00	-2	881	-0.23%
2021/04/06	0.1	498.00	0	0.00	495.50	0.1	873	0.01%
2021/04/01	0	493.00	0	0.00	491.00	0	868	0.00%
2021/03/31	2	503.00	0	0.00	499.50	2	858	0.23%
2021/03/30	1	513.00	4	513.00	509.00	-3	870	-0.34%
2021/03/26	1	503.00	0	0.00	499.50	1	895	0.11%
2021/03/25	3	497.50	0	0.00	500.00	3	911	0.33%
2021/03/23	0	0.00	4	508.00	507.00	-4	952	-0.42%
2021/03/22	0	0.00	2	511.00	507.00	-2	966	-0.21%
2021/03/19	9	487.83	0	0.00	493.50	9	980	0.92%
2021/03/18	1	504.00	0	0.00	496.00	1	982	0.10%
2021/03/17	4	504.25	4	495.63	503.00	0	991	0.00%
2021/03/16	0	494.50	0	0.00	496.00	0	1,005	0.00%
2021/03/15	3	499.00	50	500.72	500.00	-47	1,035	-4.54%
2021/03/12	0	0.00	1	512.00	504.00	-1	1,053	-0.09%
2021/03/11	0	505.00	0	0.00	508.00	0	1,055	0.00%
2021/03/10	0	0.00	3	501.00	500.00	-3	1,059	-0.28%
2021/03/09	3	491.03	1	495.00	490.00	2	1,057	0.19%
2021/03/08	2	504.99	5	509.00	507.00	-3	1,053	-0.28%
2021/03/05	3	499.00	10	502.50	499.00	-7	1,077	-0.65%
2021/03/02	0	0.00	5	528.00	521.00	-5	1,085	-0.46%
2021/02/26	5	515.00	5	520.00	519.00	0	1,132	0.00%
2021/02/25	5	521.00	90	522.89	528.00	-85	1,197	-7.10%
2021/02/23	1	522.01	2	521.00	526.00	-1	1,188	-0.08%
2021/02/22	7	530.86	5	539.00	535.00	2	1,201	0.17%
2021/02/19	4	550.50	1	569.00	550.00	3	1,186	0.25%
2021/02/18	6	560.67	1	564.00	577.00	5	1,170	0.43%
2021/02/17	0	0.00	1	550.00	555.00	-1	1,154	-0.09%
2021/02/02	0	0.00	1	526.00	526.00	-1	1,184	-0.08%
2021/02/01	1	522.00	0	0.00	522.00	1	1,198	0.08%
2021/01/29	3	535.00	0	0.00	519.00	3	1,204	0.25%
2021/01/28	0	0.00	3	536.00	535.00	-3	1,199	-0.25%
2021/01/27	3	529.67	0	0.00	530.00	3	1,197	0.25%
2021/01/22	0	0.00	1	553.00	546.00	-1	1,225	-0.08%
2021/01/20	1	544.00	15	531.87	527.00	-14	1,215	-1.15%
2021/01/18	1	538.00	11	536.64	537.00	-10	1,212	-0.82%
2021/01/14	0.1	555.00	0	0.00	553.00	0.1	1,208	0.01%
2021/01/13	3.1	553.85	1	561.00	561.00	2.1	1,211	0.17%
2021/01/12	0	0.00	24	549.67	543.00	-24	1,211	-1.98%
2021/01/11	29.4	570.10	1.1	569.45	564.00	28.3	1,200	2.36%
2021/01/08	13.1	552.82	4	553.50	545.00	9.1	1,201	0.76%
2021/01/07	17	543.35	7	536.14	535.00	10	1,200	0.83%
2021/01/06	23	513.26	6	518.44	531.00	17	1,167	1.45%
2021/01/05	2	490.50	2	483.00	483.50	0	1,137	0.00%
2021/01/04	1.1	486.14	2	489.50	490.50	-0.9	1,149	-0.08%
2020/12/31	0.2	476.00	0	0.00	474.50	0.2	1,178	0.02%
2020/12/30	0.2	472.50	0	0.00	473.50	0.2	1,184	0.02%
2020/12/28	0	0.00	1	473.00	474.00	-1	1,208	-0.08%
2020/12/25	0	0.00	2	472.00	472.00	-2	1,248	-0.16%
2020/12/24	0	0.00	5	471.60	469.50	-5	1,334	-0.37%
2020/12/23	16	478.53	7	472.07	472.00	9	1,349	0.67%
2020/12/22	0	0.00	35	466.73	459.50	-35	1,413	-2.48%
2020/12/21	3	475.33	2	474.00	476.00	1	1,453	0.07%
2020/12/18	39	465.33	7	465.72	466.50	32	1,482	2.16%
2020/12/17	2	461.00	1	456.00	454.00	1	1,467	0.07%
2020/12/16	0	0.00	8	461.81	459.00	-8	1,442	-0.55%
2020/12/15	5	473.60	3	473.17	456.00	2	1,429	0.14%
2020/12/14	0	0.00	5	466.00	467.50	-5	1,411	-0.35%
2020/12/11	4	455.51	0	0.00	457.00	4	1,410	0.28%
2020/12/10	0	472.48	20	464.95	466.50	-20	1,413	-1.41%
2020/12/09	14	474.68	13	471.08	477.00	1	1,405	0.07%
2020/12/08	7	454.36	0	0.00	454.00	7	1,369	0.51%
2020/12/04	1	453.00	0	0.00	454.50	1	1,354	0.07%
2020/12/03	0	0.00	1	451.00	449.50	-1	1,348	-0.07%
2020/12/02	1	458.50	0	0.00	453.50	1	1,346	0.07%
2020/12/01	5	448.50	5	462.50	454.00	0	1,346	0.00%
2020/11/26	3	451.00	0	0.00	450.00	3	1,318	0.23%
2020/11/25	12	472.96	31	480.00	451.00	-19	1,317	-1.44%
2020/11/24	49	452.16	30	460.80	471.50	19	1,295	1.47%
2020/11/23	1	426.50	1	429.00	429.00	0	1,238	0.00%
2020/11/20	2	432.75	0	0.00	430.00	2	1,240	0.16%
2020/11/19	0	0.00	2	425.75	429.00	-2	1,237	-0.16%
2020/11/18	1	413.00	0	0.00	415.50	1	1,234	0.08%
2020/11/13	3	420.00	3	419.00	420.50	0	1,246	0.00%
2020/11/12	3	424.00	3	422.00	424.00	0	1,243	0.00%
2020/11/11	1	418.00	0	0.00	417.50	1	1,235	0.08%
2020/11/06	0	0.00	0	448.36	439.00	0	1,231	0.00%
2020/11/05	0	0.00	0.1	445.00	440.00	-0.1	1,254	-0.01%
2020/11/04	0	0.00	1	438.00	438.00	-1	1,263	-0.08%
2020/11/03	1	433.50	0	0.00	433.50	1	1,264	0.08%
2020/11/02	3	425.67	3	424.33	430.00	0	1,272	0.00%
2020/10/30	3.1	440.35	1	446.00	436.50	2.1	1,282	0.16%
2020/10/29	3	451.17	7	448.79	450.00	-4	1,269	-0.32%
2020/10/28	1	458.00	4	462.00	457.00	-3	1,267	-0.24%
2020/10/27	10	462.50	8	463.75	462.50	2	1,269	0.16%
2020/10/23	21	475.19	1	477.00	470.00	20	1,295	1.54%
2020/10/22	5	472.70	34	470.71	470.50	-29	1,309	-2.21%
2020/10/20	0	0.00	7	479.21	482.00	-7	1,330	-0.53%
2020/10/19	5	468.50	7	470.43	468.00	-2	1,317	-0.15%
2020/10/16	6	478.83	0	0.00	475.00	6	1,316	0.46%
2020/10/15	12	486.79	8	489.06	490.50	4	1,318	0.30%
2020/10/14	1	479.00	1	478.00	478.00	0	1,315	0.00%
2020/10/13	13	478.62	2	495.00	472.50	11	1,315	0.84%
2020/10/12	2	480.75	2	489.00	484.50	0	1,309	0.00%
2020/10/08	3	478.17	12	477.38	488.00	-9	1,335	-0.67%
2020/10/07	0	0.00	2	459.00	459.00	-2	1,323	-0.15%
2020/10/06	0	0.00	7	464.71	462.00	-7	1,363	-0.51%
2020/09/30	9	463.28	4	463.75	461.00	5	1,448	0.35%
2020/09/29	6	470.67	20	470.08	478.00	-14	1,463	-0.96%
2020/09/28	11	445.86	4	449.13	448.50	7	1,404	0.50%
2020/09/25	18	463.25	27	463.67	453.50	-9	1,413	-0.64%
2020/09/24	19	449.97	7	449.64	448.50	12	1,342	0.89%
2020/09/23	2	450.00	9	442.78	443.00	-7	1,303	-0.54%
2020/09/22	0	0.00	35	419.00	412.50	-35	1,268	-2.76%
2020/09/21	3	434.00	0	0.00	425.50	3	1,274	0.24%
2020/09/16	0	0.00	3	429.00	432.00	-3	1,312	-0.23%
2020/09/15	49	419.85	2	426.50	428.00	47	1,333	3.53%
2020/09/11	2	406.50	1	411.50	404.50	1	1,361	0.07%
2020/09/10	0	0.00	1	426.00	416.50	-1	1,372	-0.07%
2020/09/09	23	413.54	0	0.00	423.50	23	1,380	1.67%
2020/09/08	0	0.00	1	417.00	417.00	-1	1,395	-0.07%
2020/09/07	0	0.00	0	420.00	419.50	0	1,428	0.00%
2020/09/04	5	426.90	0	0.00	425.00	5	1,466	0.34%
2020/09/03	1	430.50	1	429.00	428.50	0	1,481	0.00%
2020/09/01	6	426.83	10	427.10	426.00	-4	1,528	-0.26%
2020/08/31	3	428.83	2	429.50	428.00	1	1,551	0.06%
2020/08/28	0	0.00	1	440.00	441.00	-1	1,564	-0.06%
2020/08/27	1	419.50	1	423.00	421.50	0	1,555	0.00%
2020/08/26	0	418.50	0	0.00	413.50	0	1,565	0.00%
2020/08/25	1	409.00	0	0.00	407.50	1	1,577	0.06%
2020/08/24	28	416.09	2	411.00	415.50	26	1,588	1.64%
2020/08/21	1	386.50	0	0.00	397.00	1	1,598	0.06%
2020/08/19	1	411.00	2	404.75	403.50	-1	1,620	-0.06%
2020/08/13	0	0.00	4	418.00	418.00	-4	1,691	-0.24%
2020/08/12	1	412.50	0	0.00	406.50	1	1,699	0.06%
2020/08/11	4	414.63	119	419.27	418.00	-115	1,709	-6.73%	大賣/鉅額交易
2020/08/10	1	440.00	0	0.00	436.00	1	1,736	0.06%
2020/08/07	1	456.50	0	0.00	458.00	1	1,804	0.06%
2020/08/06	4	461.25	0	0.00	459.00	4	1,823	0.22%
2020/08/05	70	472.40	3	470.00	467.00	67	1,831	3.66%
2020/08/04	6	452.92	0	0.00	455.50	6	1,821	0.33%
2020/07/31	41	453.00	0	0.00	449.00	41	1,867	2.20%
2020/07/30	13	457.65	0	0.00	449.00	13	1,876	0.69%
2020/07/29	0	0.00	4	464.50	466.00	-4	1,867	-0.21%
2020/07/28	101	456.62	0	0.00	448.50	101	1,872	5.39%	大買/鉅額交易
2020/07/27	0	0.00	2	458.75	463.50	-2	1,885	-0.11%
2020/07/24	0	0.00	11	449.09	451.00	-11	1,884	-0.58%
2020/07/23	2	460.02	0	0.00	462.00	2	1,878	0.11%
2020/07/22	6	464.83	2	463.50	462.50	4	1,893	0.21%
2020/07/21	11	471.95	0	0.00	456.50	11	1,895	0.58%
2020/07/20	3	448.00	0	0.00	452.50	3	1,897	0.16%
2020/07/17	1	458.50	13	450.92	455.00	-12	1,896	-0.63%
2020/07/16	0	0.00	10	461.40	454.50	-10	1,899	-0.53%
2020/07/15	14	490.68	48	472.61	458.00	-34	1,893	-1.80%
2020/07/14	8	481.63	22	473.57	481.50	-14	1,882	-0.74%
2020/07/13	23	473.43	10	471.30	470.00	13	1,863	0.70%
2020/07/10	24	447.23	21	440.81	445.00	3	1,832	0.16%
2020/07/09	23	440.43	24	428.98	434.50	-1	1,793	-0.06%
2020/07/08	45	416.60	9	422.50	426.50	36	1,747	2.06%
2020/07/07	3	395.00	0	0.00	394.00	3	1,700	0.18%
2020/07/06	11	402.91	71	401.94	405.00	-60	1,697	-3.53%
2020/06/23	2	391.50	1	397.00	386.00	1	1,742	0.06%
2020/06/22	0	0.00	5	397.50	396.00	-5	1,732	-0.29%
2020/06/19	0	0.00	4	388.50	386.00	-4	1,735	-0.23%
2020/06/18	5	375.80	1	388.00	389.00	4	1,741	0.23%
2020/06/16	5	388.00	0	0.00	387.00	5	1,723	0.29%
2020/06/15	0	0.00	5	390.00	387.50	-5	1,742	-0.29%
2020/06/12	0	0.00	6	388.75	390.00	-6	1,749	-0.34%
2020/06/11	5	380.10	1	383.91	379.50	4	1,737	0.23%
2020/06/10	1	387.05	2	386.75	392.50	-1	1,710	-0.06%
2020/06/09	10	382.40	1	381.00	382.50	9	1,716	0.52%
2020/06/05	1	399.48	1	400.00	397.50	0	1,683	0.00%
2020/06/04	1	398.00	0	0.00	410.00	1	1,663	0.06%
2020/06/03	6	392.58	16	395.84	396.50	-10	1,649	-0.61%
2020/06/02	8	398.06	2	396.50	391.50	6	1,643	0.37%
2020/06/01	0	0.00	3	408.17	409.00	-3	1,638	-0.18%
2020/05/29	0	0.00	3	402.17	403.00	-3	1,634	-0.18%
2020/05/28	2	414.50	21	407.50	404.00	-19	1,634	-1.16%
2020/05/27	7	421.86	6	420.58	411.00	1	1,618	0.06%
2020/05/22	0	0.00	3	399.17	396.50	-3	1,591	-0.19%
2020/05/21	6	416.33	0	0.00	411.00	6	1,575	0.38%
2020/05/19	1	409.00	1	404.00	403.00	0	1,548	0.00%
2020/05/18	1	407.00	0	0.00	402.50	1	1,532	0.07%
2020/05/15	4	395.13	4	393.25	394.50	0	1,533	0.00%
2020/05/14	5	381.50	16	377.81	387.00	-11	1,497	-0.73%
2020/05/13	0	0.00	5	358.00	352.00	-5	1,438	-0.35%
2020/05/12	3	346.50	4	346.88	348.00	-1	1,441	-0.07%
2020/05/11	0	0.00	8	352.50	352.50	-8	1,439	-0.56%
2020/05/08	10	350.25	11	351.45	353.00	-1	1,437	-0.07%
2020/05/07	9	345.11	7	346.71	350.00	2	1,436	0.14%
2020/05/06	0	0.00	5	336.50	334.00	-5	1,419	-0.35%
2020/05/05	6	330.92	1	327.50	327.00	5	1,422	0.35%
2020/05/04	6	328.42	6	329.50	329.50	0	1,426	0.00%
2020/04/30	1	334.50	11	331.86	335.00	-10	1,427	-0.70%
2020/04/29	51	321.58	0	0.00	323.00	51	1,414	3.61%
2020/04/28	1	317.00	1	316.00	316.00	0	1,411	0.00%
2020/04/27	14	316.46	4	316.38	316.50	10	1,428	0.70%
2020/04/24	0	0.00	2	322.00	320.50	-2	1,419	-0.14%
2020/04/23	1	318.00	7	322.21	323.00	-6	1,432	-0.42%
2020/04/22	5	313.30	5	311.40	317.00	0	1,447	0.00%
2020/04/21	4	309.50	19	308.87	308.00	-15	1,439	-1.04%
2020/04/17	5	318.50	3	314.50	310.50	2	1,422	0.14%
2020/04/09	0	0.00	7	291.07	296.00	-7	1,361	-0.51%
2020/04/07	1	289.00	3	290.33	286.00	-2	1,333	-0.15%
2020/04/06	8	280.13	1	283.50	283.50	7	1,311	0.53%
2020/03/27	1	277.00	0	0.00	272.00	1	1,266	0.08%
2020/03/25	1	267.00	0	0.00	265.00	1	1,225	0.08%
2020/03/24	12	253.67	0	0.00	253.00	12	1,195	1.00%
2020/03/23	2	232.75	2	234.75	235.00	0	1,182	0.00%
2020/03/19	3	210.83	0	0.00	210.50	3	1,173	0.26%
2020/03/17	129	231.95	0	0.00	232.00	129	1,176	10.96%	大買/鉅額交易
2020/03/16	0	0.00	2	234.50	225.50	-2	1,196	-0.17%
2020/03/13	1	235.00	0	0.00	250.50	1	1,197	0.08%
2020/03/12	2	265.00	2	261.00	261.00	0	1,196	0.00%
2020/03/05	0	0.00	1	304.50	302.50	-1	1,246	-0.08%
2020/03/03	0	0.00	1	305.00	298.50	-1	1,241	-0.08%
2020/02/27	1	296.00	0	0.00	296.00	1	1,248	0.08%
2020/02/26	0	0.00	1	310.50	307.00	-1	1,284	-0.08%
2020/02/25	5	309.00	31	311.08	311.50	-26	1,319	-1.97%
2020/02/20	0	0.00	1	308.50	309.50	-1	1,389	-0.07%
2020/02/19	3	309.33	182	309.56	309.00	-179	1,389	-12.88%	大賣/鉅額交易
2020/02/18	5	310.30	57	311.82	307.00	-52	1,398	-3.72%
2020/02/17	14	317.82	0	0.00	320.00	14	1,402	1.00%
2020/02/14	1	312.00	0	0.00	314.00	1	1,440	0.07%
2020/02/13	1	324.50	0	0.00	315.50	1	1,460	0.07%
2020/02/12	10	322.50	1	323.50	321.50	9	1,443	0.62%
2020/02/11	0	0.00	1	325.50	324.00	-1	1,432	-0.07%
2020/02/10	0	0.00	1.2	328.00	323.00	-1.2	1,428	-0.08%
2020/02/07	0.1	336.00	0	0.00	336.00	0.1	1,425	0.01%
2020/02/05	6	320.92	5	320.50	321.00	1	1,393	0.07%
2020/02/04	60	321.72	1	318.00	323.00	59	1,393	4.24%
2020/02/03	1	303.00	6	303.50	306.50	-5	1,385	-0.36%
2020/01/31	0.1	315.50	0	0.00	315.00	0.1	1,374	0.01%
2020/01/30	0	0.00	49	317.84	318.00	-49	1,376	-3.56%
2020/01/20	5	342.30	0	0.00	343.50	5	1,363	0.37%
2020/01/17	5	340.50	0	0.00	336.50	5	1,381	0.36%
2020/01/16	31	350.02	8	349.13	351.50	23	1,366	1.68%
2020/01/14	50	329.73	0	0.00	330.00	50	1,353	3.69%
2020/01/10	0	0.00	1	325.50	323.50	-1	1,386	-0.07%
2020/01/08	1	310.00	0	0.00	315.50	1	1,424	0.07%
2020/01/06	0	0.00	20	320.70	317.00	-20	1,469	-1.36%
2020/01/03	0	0.00	1	325.00	324.00	-1	1,491	-0.07%
2020/01/02	1	325.00	1	326.00	326.50	0	1,525	0.00%
2019/12/30	3	319.50	3	318.00	322.50	0	1,550	0.00%
2019/12/26	0	0.00	1	320.00	317.50	-1	1,599	-0.06%
2019/12/23	4	314.75	5	315.00	314.00	-1	1,650	-0.06%
2019/12/18	1	323.50	1	322.00	322.00	0	1,734	0.00%
2019/12/17	1	320.00	0	0.00	321.00	1	1,734	0.06%
2019/12/13	0	0.00	7	321.36	322.50	-7	1,779	-0.39%
2019/12/12	3	315.00	0	0.00	314.00	3	1,761	0.17%
2019/12/11	6	319.08	3	313.17	320.00	3	1,750	0.17%
2019/12/10	2	312.00	2	311.75	311.50	0	1,714	0.00%
2019/12/09	0	0.00	4	311.38	313.00	-4	1,703	-0.23%
2019/12/06	5	301.50	0	0.00	302.50	5	1,683	0.30%
2019/12/05	10	300.00	0	0.00	300.00	10	1,676	0.60%
2019/12/04	0	0.00	1	300.00	300.00	-1	1,664	-0.06%
2019/11/29	1	305.50	35	307.66	303.50	-34	1,610	-2.11%
2019/11/28	26	308.46	1	307.50	310.00	25	1,612	1.55%
2019/11/27	15	305.00	0	0.00	306.50	15	1,652	0.91%
2019/11/26	24	306.58	2	302.00	303.00	22	1,657	1.33%
2019/11/25	0	0.00	3	307.00	311.50	-3	1,636	-0.18%
2019/11/22	2	300.00	14	298.71	300.00	-12	1,593	-0.75%
2019/11/21	8	286.94	4	292.00	292.50	4	1,580	0.25%
2019/11/20	6	293.83	7	302.29	285.00	-1	1,583	-0.06%
2019/11/19	101	295.97	7	296.00	295.50	94	1,545	6.08%	大買/
2019/11/18	1	293.00	1	295.00	295.00	0	1,561	0.00%
2019/11/15	3	288.50	3	289.00	287.00	0	1,561	0.00%
2019/11/14	0	0.00	8	290.25	287.00	-8	1,574	-0.51%
2019/11/13	14	284.21	0	0.00	284.00	14	1,567	0.89%
2019/11/12	14	286.79	4	288.25	293.00	10	1,551	0.64%
2019/10/29	2	288.75	2	283.75	284.00	0	1,761	0.00%
2019/10/28	1	282.00	1	284.50	284.50	0	1,779	0.00%
2019/10/25	0	0.00	1	292.00	283.00	-1	1,798	-0.06%
2019/10/24	5	284.10	2	289.00	289.50	3	1,785	0.17%
2019/10/23	1	284.00	1	283.50	283.50	0	1,796	0.00%
2019/10/22	1	288.50	8	286.88	288.50	-7	1,834	-0.38%
2019/10/21	1	282.00	1	284.50	281.00	0	1,826	0.00%
2019/10/18	7	281.29	0	0.00	281.50	7	1,822	0.38%
2019/10/16	9	284.89	8	286.44	287.00	1	1,839	0.05%
2019/10/15	2	280.25	7	285.86	285.50	-5	1,818	-0.27%
2019/10/09	3	269.83	4	271.88	271.00	-1	1,871	-0.05%
2019/10/08	4	274.50	20	274.90	274.50	-16	1,901	-0.84%
2019/10/07	1	271.50	20	271.90	271.50	-19	1,870	-1.02%
2019/10/04	1	278.00	0	0.00	274.00	1	1,862	0.05%
2019/10/03	6	277.83	16	275.28	276.00	-10	1,867	-0.54%
2019/10/02	19	277.63	9	277.89	278.00	10	1,843	0.54%
2019/09/27	13	273.73	488	269.27	271.00	-475	1,802	-26.36%	大賣/鉅額交易
2019/09/26	0	0.00	17	275.79	278.50	-17	1,785	-0.95%
2019/09/25	6	272.42	14	273.18	271.00	-8	1,769	-0.45%
2019/09/24	6	277.58	6	276.75	277.50	0	1,769	0.00%
2019/09/23	36	276.71	20	280.40	285.00	16	1,747	0.92%
2019/09/20	0	0.00	108	267.00	267.50	-108	1,703	-6.34%	大賣/鉅額交易
2019/09/19	103	268.87	28	267.41	266.00	75	1,712	4.38%	大買/
2019/09/18	1	262.50	4	262.25	262.50	-3	1,676	-0.18%
2019/09/17	0	0.00	10	257.25	257.50	-10	1,657	-0.60%
2019/09/16	5	255.00	5	253.90	255.00	0	1,657	0.00%
2019/09/12	10	250.25	0	0.00	250.00	10	1,643	0.61%
2019/09/11	1	247.50	36	247.88	247.50	-35	1,668	-2.10%
2019/09/10	1	245.00	1	246.00	245.00	0	1,666	0.00%
2019/09/09	3	247.67	1	251.00	247.00	2	1,673	0.12%
2019/09/06	7	250.71	3	249.50	249.50	4	1,679	0.24%
2019/09/05	29	249.60	1	251.00	252.00	28	1,713	1.63%
2019/09/03	5	247.10	42	246.57	246.00	-37	1,729	-2.14%
2019/09/02	6	248.50	12	249.21	249.00	-6	1,739	-0.34%
2019/08/30	36	259.50	15	260.70	250.00	21	1,791	1.17%
2019/08/29	4	246.25	15	247.17	250.00	-11	1,736	-0.63%
2019/08/28	0	0.00	5	252.50	250.00	-5	1,729	-0.29%
2019/08/27	1	255.50	1	251.50	251.50	0	1,727	0.00%
2019/08/26	2	257.00	209	252.49	251.50	-207	1,730	-11.96%	大賣/鉅額交易
2019/08/23	5	261.70	12	261.83	262.00	-7	1,715	-0.41%
2019/08/22	20	259.90	20	259.78	260.00	0	1,691	0.00%
2019/08/21	7	253.64	8	252.13	254.50	-1	1,656	-0.06%
2019/08/20	1	247.50	36	248.15	246.50	-35	1,626	-2.15%
2019/08/19	238	250.13	18.1	249.53	250.00	219.9	1,614	13.62%	大買/鉅額交易
2019/08/16	6	242.75	14	245.46	246.00	-8	1,590	-0.50%
2019/08/15	121	242.15	61	239.17	243.00	60	1,582	3.79%	大買/
2019/08/14	82	246.40	19	247.03	236.50	63	1,549	4.07%
2019/08/13	27	241.02	13	238.81	240.50	14	1,478	0.95%
2019/08/12	52	239.94	20	238.60	237.50	32	1,468	2.18%
2019/08/08	23	230.50	2	228.75	231.00	21	1,424	1.47%
2019/08/07	0	0.00	15	226.33	225.00	-15	1,450	-1.03%
2019/08/06	56	221.29	15	220.97	226.00	41	1,466	2.80%
2019/08/05	0	0.00	53	226.03	224.00	-53	1,460	-3.63%
2019/08/02	0	0.00	20	228.08	228.00	-20	1,464	-1.37%
2019/08/01	10	233.00	28	231.34	233.00	-18	1,457	-1.23%
2019/07/31	26	229.73	10	229.15	230.00	16	1,462	1.09%
2019/07/30	36	235.36	34	235.13	234.00	2	1,464	0.14%
2019/07/29	22	239.36	15	239.00	235.00	7	1,456	0.48%
2019/07/26	0	0.00	7	234.14	235.00	-7	1,431	-0.49%
2019/07/25	11	234.91	15	234.13	233.50	-4	1,434	-0.28%
2019/07/24	123	237.11	25	238.18	236.00	98	1,419	6.90%	大買/
2019/07/23	2	232.00	16	230.94	232.00	-14	1,383	-1.01%
2019/07/22	10	230.25	4	231.00	229.00	6	1,392	0.43%
2019/07/19	17	236.03	10	234.00	231.50	7	1,388	0.50%
2019/07/18	81	233.22	13	235.19	235.00	68	1,391	4.89%
2019/07/16	0	0.00	2	235.25	235.00	-2	1,394	-0.14%
2019/07/15	44	231.90	41	235.66	232.00	3	1,385	0.22%
2019/07/12	20	220.75	16	225.41	226.00	4	1,324	0.30%
2019/07/11	6	214.67	2	213.50	213.50	4	1,288	0.31%
2019/07/10	1	213.50	1	213.00	213.00	0	1,281	0.00%
2019/07/09	1	212.50	14	212.68	212.00	-13	1,282	-1.01%
2019/07/02	0	0.00	1	223.00	222.00	-1	1,339	-0.07%
2019/07/01	7	219.79	0	0.00	221.50	7	1,338	0.52%
2019/06/28	1	212.50	2	212.75	212.50	-1	1,347	-0.07%
2019/06/27	1	214.00	1	211.50	211.50	0	1,367	0.00%
2019/06/26	0	0.00	1	212.50	213.00	-1	1,404	-0.07%
2019/06/25	0	0.00	1	216.50	212.50	-1	1,413	-0.07%
2019/06/21	0	0.00	1	221.50	218.50	-1	1,506	-0.07%
2019/06/20	1	220.00	1	219.00	219.00	0	1,508	0.00%
2019/06/19	20	219.00	4	219.50	218.50	16	1,522	1.05%
2019/06/18	24	216.13	0	0.00	216.00	24	1,509	1.59%
2019/06/13	2	218.00	3	213.33	216.00	-1	1,598	-0.06%
2019/06/12	0	0.00	5	209.50	207.00	-5	1,624	-0.31%
2019/06/10	5	200.00	1	201.00	200.00	4	1,624	0.25%
2019/06/06	6	199.08	20	201.50	195.00	-14	1,625	-0.86%
2019/06/05	1	210.00	23	214.04	210.00	-22	1,587	-1.39%
2019/06/03	2	219.75	1	220.50	220.00	1	1,583	0.06%
2019/05/31	19	221.26	3	222.00	223.00	16	1,582	1.01%
2019/05/30	2	221.00	7	219.79	220.50	-5	1,587	-0.31%
2019/05/29	7	216.00	0	0.00	216.00	7	1,584	0.44%
2019/05/28	0	0.00	3	214.83	216.00	-3	1,606	-0.19%
2019/05/27	1	214.50	1	213.00	213.00	0	1,631	0.00%
2019/05/24	1	216.50	1	219.50	215.00	0	1,655	0.00%
2019/05/22	3	216.67	2	221.00	216.00	1	1,702	0.06%
2019/05/21	0	0.00	1	219.00	220.00	-1	1,745	-0.06%
2019/05/20	2	217.50	3	215.00	215.00	-1	1,825	-0.05%
2019/05/17	2	216.00	6	218.33	218.00	-4	1,845	-0.22%
2019/05/16	10	219.10	1	220.00	213.50	9	1,870	0.48%
2019/05/15	26	217.77	25	218.56	219.50	1	1,884	0.05%
2019/05/14	3	201.67	2	205.50	207.00	1	1,882	0.05%
2019/05/13	2	208.00	1	210.50	208.00	1	1,889	0.05%
2019/05/10	5	218.00	3	220.00	217.50	2	1,890	0.11%
2019/05/09	1	217.00	0	0.00	217.00	1	1,878	0.05%
2019/05/08	2	220.00	5	221.00	222.00	-3	1,870	-0.16%
2019/05/07	8	220.25	22	222.73	225.50	-14	1,857	-0.75%
2019/05/06	5	216.10	3	212.00	212.00	2	1,823	0.11%
2019/05/03	0	0.00	1	223.50	223.50	-1	1,814	-0.06%
2019/05/02	1	222.00	0	0.00	220.50	1	1,813	0.06%
2019/04/30	1	220.00	0	0.00	219.00	1	1,815	0.06%
2019/04/29	1	217.50	0	0.00	220.00	1	1,824	0.05%
2019/04/26	4	222.75	7	222.57	222.50	-3	1,833	-0.16%
2019/04/25	4	227.88	3	229.00	228.50	1	1,867	0.05%
2019/04/24	3	229.50	15	227.33	229.00	-12	1,934	-0.62%
2019/04/23	3	223.50	9	222.83	221.00	-6	1,932	-0.31%
2019/04/22	2	232.75	0	0.00	229.00	2	1,906	0.10%
2019/04/19	2	230.75	5	230.00	231.50	-3	1,897	-0.16%
2019/04/18	5	233.30	8	229.75	227.50	-3	1,885	-0.16%
2019/04/17	2	236.50	0	0.00	235.00	2	1,876	0.11%
2019/04/16	8	236.94	1	238.00	238.00	7	1,885	0.37%
2019/04/15	5	234.20	5	238.00	234.00	0	1,905	0.00%
2019/04/12	5	234.00	3	238.50	234.00	2	1,903	0.11%
2019/04/11	2	241.75	10	240.20	239.00	-8	1,888	-0.42%
2019/04/10	0	0.00	0.1	245.00	246.00	-0.1	1,875	0.00%
2019/04/09	6	246.67	1	247.00	244.00	5	1,877	0.27%
2019/04/08	7	247.71	3	249.67	246.50	4	1,950	0.21%
2019/04/03	1	247.00	1	247.50	247.50	0	1,949	0.00%
2019/04/02	3	245.83	1	247.00	248.00	2	1,954	0.10%
2019/04/01	1	248.00	1	248.00	247.00	0	1,944	0.00%
2019/03/29	11	250.36	4	254.75	248.50	7	1,940	0.36%
2019/03/28	2	254.00	2	255.75	256.00	0	1,912	0.00%
2019/03/27	4	252.75	14	252.43	253.00	-10	1,895	-0.53%
2019/03/26	15	250.57	10	257.50	245.00	5	1,859	0.27%
2019/03/25	1	240.00	0	0.00	249.50	1	1,807	0.06%
2019/03/22	0	0.00	10	247.15	246.00	-10	1,795	-0.56%
2019/03/21	46	248.08	2	248.25	250.50	44	1,787	2.46%
2019/03/20	12	249.29	43	250.33	248.00	-31	1,792	-1.73%
2019/03/19	3	245.83	8	244.38	245.50	-5	1,760	-0.28%
2019/03/18	17	241.47	4	241.00	239.00	13	1,732	0.75%
2019/03/15	38	234.09	19	236.58	234.50	19	1,719	1.10%
2019/03/14	2	223.50	6	230.17	230.50	-4	1,664	-0.24%
2019/03/13	1	223.00	1	226.00	222.50	0	1,659	0.00%
2019/03/12	10	227.50	1	227.00	227.00	9	1,675	0.54%
2019/03/11	1	226.50	1	223.00	226.50	0	1,672	0.00%
2019/03/08	1	222.00	1	220.00	222.00	0	1,699	0.00%
2019/03/07	0	0.00	32	222.23	219.50	-32	1,715	-1.87%
2019/03/06	1	225.00	1	226.00	225.00	0	1,756	0.00%
2019/03/05	6	225.33	6	228.42	224.50	0	1,804	0.00%
2019/02/27	0	0.00	167.6	225.10	229.00	-167.6	1,797	-9.32%	大賣/鉅額交易
2019/02/26	12	231.21	8	226.69	224.00	4	1,786	0.22%
2019/02/25	5	233.00	8.1	231.87	231.50	-3.1	1,780	-0.17%
2019/02/22	11	225.73	17	226.35	227.50	-6	1,760	-0.34%
2019/02/21	6	225.08	32	226.44	227.50	-26	1,764	-1.47%
2019/02/20	14	230.39	17	232.44	232.00	-3	1,733	-0.17%
2019/02/19	143	238.76	27	238.06	236.50	116	1,682	6.89%	大買/鉅額交易
2019/02/18	31	225.23	13	226.54	228.00	18	1,607	1.12%
2019/02/15	3	226.33	107	224.01	221.00	-104	1,618	-6.43%	大賣/鉅額交易
2019/02/14	17	222.50	2	223.00	225.50	15	1,590	0.94%
2019/02/13	49	224.47	67	221.58	220.00	-18	1,567	-1.15%
2019/02/12	22	222.09	22	221.02	218.00	0	1,539	0.00%
2019/02/11	25	217.88	2	218.00	218.00	23	1,534	1.50%
2019/01/29	2	208.25	7	208.79	210.00	-5	1,560	-0.32%
2019/01/28	6	210.33	6	211.83	210.50	0	1,570	0.00%
2019/01/25	12	211.67	7	210.86	210.00	5	1,605	0.31%
2019/01/24	1	208.00	1	212.00	207.00	0	1,644	0.00%
2019/01/23	3	205.33	5	208.00	208.00	-2	1,669	-0.12%
2019/01/22	6	208.75	8	208.50	206.00	-2	1,677	-0.12%
2019/01/21	52	216.80	1	218.00	213.00	51	1,685	3.03%
2019/01/18	1	220.00	5	217.10	217.00	-4	1,717	-0.23%
2019/01/17	8	221.19	19.1	215.67	214.50	-11.1	1,714	-0.65%
2019/01/16	57	208.84	30	212.62	214.50	27	1,707	1.58%
2019/01/15	17.4	196.47	7	197.64	199.50	10.4	1,677	0.62%
2019/01/14	0	0.00	7	195.00	195.50	-7	1,688	-0.41%
2019/01/11	1	200.00	1	195.50	195.50	0	1,723	0.00%
2019/01/10	1	198.50	1	199.00	199.00	0	1,734	0.00%
2019/01/09	1	198.50	15	199.67	198.50	-14	1,755	-0.80%
2019/01/08	6	197.92	3	197.00	198.50	3	1,760	0.17%
2019/01/07	41	208.62	1	208.00	206.00	40	1,756	2.28%
2019/01/04	1	194.50	25	194.62	202.00	-24	1,769	-1.36%
2019/01/03	7	206.71	8	200.44	200.00	-1	1,779	-0.06%
2019/01/02	17	209.53	4	207.25	204.50	13	1,798	0.72%
2018/12/28	3	207.67	1	208.00	211.50	2	1,837	0.11%
2018/12/27	4	215.00	4	215.13	206.50	0	1,884	0.00%
2018/12/26	8	213.31	1	214.50	204.00	7	1,845	0.38%
2018/12/24	1	207.00	1	207.50	209.50	0	1,883	0.00%
2018/12/22	5	205.30	17	206.68	206.00	-12	1,955	-0.61%
2018/12/21	18	195.36	1	200.50	202.00	17	1,971	0.86%
2018/12/19	1	198.00	4	202.00	199.50	-3	1,984	-0.15%
2018/12/18	2	198.50	2	199.50	197.00	0	1,975	0.00%
2018/12/17	2	202.00	1	202.00	199.00	1	1,990	0.05%
2018/12/14	1	201.00	1	202.50	202.50	0	2,010	0.00%
2018/12/13	1	201.00	1	202.50	202.50	0	2,014	0.00%
2018/12/12	4	196.63	4	197.88	196.00	0	2,006	0.00%
2018/12/11	1	194.00	1	194.50	194.00	0	2,001	0.00%
2018/12/10	0	0.00	1	189.00	191.00	-1	2,012	-0.05%
2018/12/07	17	201.65	0	0.00	202.00	17	2,003	0.85%
2018/12/06	3	200.50	31	199.50	196.50	-28	2,016	-1.39%
2018/12/05	4	195.00	1	198.50	201.50	3	2,027	0.15%
2018/12/04	0	0.00	100	208.51	205.00	-100	2,023	-4.94%
2018/12/03	0	0.00	4	211.75	214.50	-4	2,037	-0.20%
2018/11/30	5	191.50	7	194.07	196.50	-2	2,055	-0.10%
2018/11/29	1	192.00	12	191.58	192.00	-11	2,053	-0.54%
2018/11/28	18	182.00	31	185.08	185.00	-13	2,023	-0.64%
2018/11/27	1	173.00	0	0.00	175.00	1	1,986	0.05%
2018/11/22	0	0.00	5	174.50	174.00	-5	2,032	-0.25%
2018/11/21	6	173.50	2	173.75	172.50	4	2,055	0.19%
2018/11/20	1	171.00	0	0.00	172.50	1	2,065	0.05%
2018/11/19	24	175.85	0	0.00	175.50	24	2,044	1.17%
2018/11/16	10	175.75	0	0.00	173.00	10	2,049	0.49%
2018/11/15	0	0.00	1	175.50	175.00	-1	2,054	-0.05%
2018/11/14	3	184.67	1	184.50	176.00	2	2,056	0.10%
2018/11/13	0	0.00	1	177.00	180.50	-1	2,041	-0.05%
2018/11/09	1	179.00	1	180.50	180.00	0	2,075	0.00%
2018/11/08	1	180.00	2	180.00	179.50	-1	2,096	-0.05%
2018/11/05	0	0.00	2	183.00	179.00	-2	2,117	-0.09%
2018/11/02	1	175.00	10	179.80	181.00	-9	2,103	-0.43%
2018/11/01	10	177.00	0	0.00	174.50	10	2,069	0.48%
2018/10/31	5	160.00	10	171.00	173.00	-5	2,017	-0.25%
2018/10/30	29	156.07	30	154.40	157.50	-1	1,981	-0.05%
2018/10/29	0	0.00	20	155.60	158.50	-20	1,971	-1.01%
2018/10/26	6	161.17	7	153.86	154.00	-1	1,960	-0.05%
2018/10/25	2	160.50	3	161.33	161.00	-1	1,931	-0.05%
2018/10/24	2	160.75	11	163.32	167.00	-9	1,957	-0.46%
2018/10/23	1	161.50	1	162.50	161.50	0	1,933	0.00%
2018/10/22	100	161.06	0	0.00	165.00	100	1,899	5.26%
2018/10/17	5	161.20	1	160.50	158.50	4	1,836	0.22%
2018/10/16	0	0.00	5	161.00	161.00	-5	1,839	-0.27%
2018/10/15	132	158.01	5	159.00	156.00	127	1,847	6.88%	大買/鉅額交易
2018/10/12	65	151.75	5	157.00	156.50	60	1,874	3.20%
2018/10/11	11	150.77	6	152.33	149.00	5	1,902	0.26%
2018/10/09	10	169.00	220	167.36	165.50	-210	1,927	-10.89%	大賣/鉅額交易
2018/10/08	2	168.00	11	170.18	170.50	-9	1,992	-0.45%
2018/10/05	7	178.29	0	0.00	171.00	7	2,045	0.34%
2018/10/04	8	181.44	7	184.43	184.00	1	2,053	0.05%
2018/10/03	7	185.36	18	194.50	184.00	-11	2,011	-0.55%
2018/10/02	4	194.63	1	195.00	195.00	3	1,983	0.15%
2018/10/01	17	183.94	31	194.44	199.50	-14	1,986	-0.70%
2018/09/28	13	193.46	0	0.00	190.50	13	1,924	0.68%
2018/09/27	8	195.31	60	196.90	199.00	-52	1,953	-2.66%
2018/09/26	4	201.75	55	201.11	200.50	-51	1,973	-2.58%
2018/09/25	6	206.83	4	208.00	205.00	2	1,974	0.10%
2018/09/20	0	0.00	1	201.00	200.00	-1	1,978	-0.05%
2018/09/19	41	208.06	0	0.00	206.00	41	1,967	2.08%
2018/09/18	1	209.00	82	210.12	206.50	-81	1,956	-4.14%
2018/09/17	0	0.00	5	212.00	214.00	-5	1,960	-0.26%
2018/09/14	1	215.50	0	0.00	217.00	1	1,970	0.05%
2018/09/13	0	0.00	5	207.00	211.00	-5	1,964	-0.25%
2018/09/12	1	211.00	1	214.00	210.00	0	1,967	0.00%
2018/09/11	108	217.93	0	0.00	215.00	108	1,995	5.41%	大買/鉅額交易
2018/09/10	5	226.40	90	226.42	224.00	-85	2,058	-4.13%
2018/09/07	2	240.00	130	236.51	236.00	-128	2,073	-6.17%	大賣/鉅額交易
2018/09/06	2	243.50	9	245.61	243.50	-7	2,053	-0.34%
2018/09/05	1	230.50	0	0.00	236.50	1	2,004	0.05%
2018/09/03	2	226.50	0	0.00	220.00	2	1,981	0.10%
2018/08/30	0	0.00	1	239.50	237.00	-1	2,026	-0.05%
2018/08/29	1	237.00	2	239.00	237.00	-1	2,025	-0.05%
2018/08/28	2	237.75	1	228.50	236.50	1	2,013	0.05%
2018/08/27	0	0.00	2	228.00	229.00	-2	1,980	-0.10%
2018/08/23	2	225.00	0	0.00	225.50	2	1,993	0.10%
2018/08/21	0	0.00	1	228.50	228.00	-1	1,993	-0.05%
2018/08/20	1	229.00	10	228.45	231.00	-9	1,991	-0.45%
2018/08/17	2	222.75	11	221.86	227.50	-9	1,984	-0.45%
2018/08/15	0	0.00	1	212.00	212.00	-1	1,975	-0.05%
2018/08/14	1	213.00	5	216.40	216.50	-4	1,953	-0.20%
2018/08/13	0	0.00	6	212.08	212.00	-6	1,927	-0.31%
2018/08/10	5	207.00	1	200.00	208.00	4	1,903	0.21%
2018/08/09	6	209.42	1	208.00	208.00	5	1,875	0.27%
2018/08/08	7	209.93	0	0.00	210.00	7	1,878	0.37%
2018/08/07	5	212.00	0	0.00	212.00	5	1,875	0.27%
2018/08/06	2	210.00	0	0.00	210.50	2	1,904	0.10%
2018/08/03	150	213.05	0	0.00	214.50	150	1,903	7.88%	大買/鉅額交易
2018/08/02	4	212.63	0	0.00	209.00	4	1,904	0.21%
2018/08/01	101	216.80	6	216.42	217.00	95	1,900	5.00%	大買/
2018/07/31	17	212.47	16	211.66	210.00	1	1,889	0.05%
2018/07/30	3	229.50	4	225.00	230.00	-1	1,843	-0.05%
2018/07/27	7	235.14	7	235.21	234.50	0	1,839	0.00%
2018/07/26	2	232.75	9	235.06	231.50	-7	1,855	-0.38%
2018/07/25	74	231.02	0	0.00	229.00	74	1,856	3.99%
2018/07/24	5	227.00	185	227.78	235.00	-180	1,849	-9.73%	大賣/鉅額交易
2018/07/23	1	228.00	200	228.38	227.00	-199	1,845	-10.78%	大賣/鉅額交易
2018/07/20	4	239.38	271	236.51	237.50	-267	1,846	-14.46%	大賣/鉅額交易
2018/07/19	23	238.13	233	236.88	238.00	-210	1,851	-11.34%	大賣/鉅額交易
2018/07/18	7	237.93	237	243.55	241.00	-230	1,825	-12.60%	大賣/鉅額交易
2018/07/17	7	237.21	89	236.58	240.00	-82	1,778	-4.61%
2018/07/16	120	240.19	107	243.63	236.00	13	1,745	0.74%	大買/大賣/
2018/07/13	32	233.47	45	234.24	238.00	-13	1,653	-0.79%
2018/07/12	1	218.00	17	218.88	218.50	-16	1,575	-1.02%
2018/07/11	1	212.50	0	0.00	210.50	1	1,513	0.07%
2018/07/10	0	0.00	6	211.00	214.00	-6	1,522	-0.39%
2018/07/09	0	0.00	5	213.80	211.00	-5	1,516	-0.33%
2018/07/06	6	210.50	24	206.88	214.00	-18	1,494	-1.20%
2018/07/05	47	211.51	1	209.00	208.00	46	1,477	3.11%
2018/07/04	0	0.00	6	206.33	206.50	-6	1,420	-0.42%
2018/07/02	2	201.75	2	202.25	200.50	0	1,395	0.00%
2018/06/29	104	198.64	0	0.00	196.50	104	1,439	7.22%	大買/鉅額交易
2018/06/28	9	196.28	3	196.00	195.00	6	1,427	0.42%
2018/06/27	0	0.00	1	191.50	192.00	-1	1,430	-0.07%
2018/06/22	1	196.50	2	196.50	196.50	-1	1,509	-0.07%
2018/06/21	0	0.00	4	202.00	199.50	-4	1,545	-0.26%
2018/06/20	9	200.94	268	201.16	196.00	-259	1,536	-16.85%	大賣/鉅額交易
2018/06/19	10	212.60	3	207.50	207.50	7	1,524	0.46%
2018/06/15	21	200.45	5	204.00	207.00	16	1,447	1.11%
2018/06/14	1	195.00	1	197.50	196.00	0	1,413	0.00%
2018/06/13	2	200.50	0	0.00	195.00	2	1,412	0.14%
2018/06/12	0	0.00	11	196.50	195.00	-11	1,403	-0.78%
2018/06/11	1	195.00	0	0.00	194.50	1	1,399	0.07%
2018/06/08	21	199.02	23	197.50	198.00	-2	1,391	-0.14%
2018/06/07	278	205.15	1	206.00	204.50	277	1,370	20.21%	大買/鉅額交易
2018/06/06	1	198.50	6	200.83	199.50	-5	1,344	-0.37%
2018/06/05	7	195.64	8	196.13	199.00	-1	1,331	-0.08%
2018/06/04	1	191.50	31	192.29	191.50	-30	1,329	-2.26%
2018/05/29	0	0.00	3	189.00	186.50	-3	1,374	-0.22%
2018/05/25	91	190.27	3	189.17	190.50	88	1,403	6.27%
2018/05/24	0	0.00	2	190.00	191.50	-2	1,419	-0.14%
2018/05/23	2	179.75	0	0.00	180.00	2	1,416	0.14%
2018/05/22	3	182.33	0	0.00	181.50	3	1,460	0.21%
2018/05/21	1	182.50	0	0.00	183.50	1	1,510	0.07%
2018/05/18	1	181.50	0	0.00	182.50	1	1,538	0.07%
2018/05/17	1	183.00	8	185.50	183.00	-7	1,588	-0.44%
2018/05/16	8	187.06	2	187.00	185.00	6	1,630	0.37%
2018/05/15	3	190.50	1	190.50	188.50	2	1,706	0.12%
2018/05/14	98	190.88	9	191.89	192.50	89	1,762	5.05%
2018/05/11	6	186.33	0	0.00	182.50	6	1,742	0.34%
2018/05/10	100	186.57	6	185.75	185.50	94	1,749	5.37%
2018/05/09	6	192.33	0	0.00	186.50	6	1,769	0.34%
2018/05/08	5	189.50	3	191.00	191.00	2	1,797	0.11%
2018/05/07	63	187.83	2	188.50	188.50	61	1,813	3.36%
2018/05/04	9	180.44	10	183.15	186.00	-1	1,822	-0.05%
2018/05/03	2	180.00	0	0.00	180.50	2	1,811	0.11%
2018/04/27	101	187.30	1	184.50	189.00	100	1,801	5.55%	大買/
2018/04/26	97	183.56	0	0.00	181.00	97	1,801	5.39%
2018/04/25	49	186.58	0	0.00	183.50	49	1,775	2.76%
2018/04/23	2	194.00	0	0.00	190.00	2	1,764	0.11%
2018/04/20	7	198.57	0	0.00	197.00	7	1,759	0.40%
2018/04/19	0	0.00	6	204.83	205.00	-6	1,757	-0.34%
2018/04/18	3	203.17	2	206.00	203.00	1	1,775	0.06%
2018/04/17	1	199.50	3	199.50	198.00	-2	1,799	-0.11%
2018/04/16	0	0.00	15	203.53	202.50	-15	1,861	-0.81%
2018/04/13	2	212.00	1	210.50	208.50	1	2,011	0.05%
2018/04/12	1	207.50	0	0.00	207.00	1	2,014	0.05%
2018/04/11	81	210.09	0	0.00	206.50	81	2,052	3.95%
2018/04/10	1	209.50	0	0.00	209.00	1	2,112	0.05%
2018/04/09	5	212.70	5	210.80	210.50	0	2,124	0.00%
2018/04/03	1	209.50	5	207.50	217.50	-4	2,123	-0.19%
2018/04/02	15	224.97	12	211.88	207.00	3	2,132	0.14%
2018/03/31	1	213.00	1	216.00	215.00	0	2,108	0.00%
2018/03/30	12	214.17	2	215.25	214.50	10	2,139	0.47%
2018/03/29	9	217.11	11	219.27	214.50	-2	2,176	-0.09%
2018/03/28	4	213.13	4	215.13	214.00	0	2,138	0.00%
2018/03/27	16	215.47	2	215.00	211.50	14	2,132	0.66%
2018/03/26	4	211.38	13	210.69	210.00	-9	2,104	-0.43%
2018/03/23	8	195.31	11	197.86	199.00	-3	2,075	-0.14%
2018/03/22	1	201.50	21	202.33	201.00	-20	2,085	-0.96%
2018/03/21	3	194.17	9	196.39	199.50	-6	2,117	-0.28%
2018/03/20	2	192.00	0	0.00	191.00	2	2,107	0.09%
2018/03/19	6	191.42	16	192.69	193.50	-10	2,122	-0.47%
2018/03/16	17	195.41	11	194.14	193.00	6	2,137	0.28%
2018/03/14	6	198.83	21	197.95	197.00	-15	2,209	-0.68%
2018/03/13	12	199.50	2	201.50	200.50	10	2,243	0.45%
2018/03/12	8	199.81	5	200.00	198.00	3	2,255	0.13%
2018/03/09	2	202.00	3	202.50	201.00	-1	2,264	-0.04%
2018/03/08	4	203.25	13	202.23	204.50	-9	2,266	-0.40%
2018/03/07	15	204.00	1	199.00	199.50	14	2,255	0.62%
2018/03/06	2	200.50	7	200.00	199.00	-5	2,255	-0.22%
2018/03/05	3	207.00	3	203.00	201.00	0	2,256	0.00%
2018/03/02	4	196.25	36	201.31	201.50	-32	2,244	-1.43%
2018/03/01	4	198.25	7	199.14	200.00	-3	2,241	-0.13%
2018/02/27	33	202.33	0	0.00	200.00	33	2,286	1.44%
2018/02/26	11	197.09	6	200.17	201.50	5	2,252	0.22%
2018/02/23	0	0.00	6	201.33	198.50	-6	2,233	-0.27%
2018/02/22	70	199.99	14	196.89	198.00	56	2,215	2.53%
2018/02/21	24	200.75	20	199.50	204.00	4	2,176	0.18%
2018/02/12	12	197.29	10	190.75	186.50	2	2,150	0.09%
2018/02/09	4	186.38	0	0.00	196.00	4	2,140	0.19%
2018/02/08	29	195.62	13	196.96	195.50	16	2,100	0.76%
2018/02/07	21	191.29	20	194.28	194.00	1	2,065	0.05%
2018/02/06	15	173.57	18	177.44	183.00	-3	1,983	-0.15%
2018/02/05	1	180.00	0	0.00	180.00	1	1,928	0.05%
2018/02/02	0	0.00	3	183.00	183.50	-3	1,926	-0.16%
2018/02/01	1	180.50	1	180.50	181.50	0	1,950	0.00%
2018/01/31	5	176.90	0	0.00	177.50	5	1,933	0.26%
2018/01/30	1	181.50	2	185.00	181.50	-1	1,915	-0.05%
2018/01/29	5	185.50	0	0.00	187.00	5	1,925	0.26%
2018/01/26	2	182.00	0	0.00	182.00	2	1,919	0.10%
2018/01/25	1	185.00	0	0.00	183.00	1	1,961	0.05%
2018/01/24	2	185.50	0	0.00	183.50	2	2,009	0.10%
2018/01/17	1	190.50	1	188.50	187.50	0	2,012	0.00%
2018/01/16	2	183.50	2	185.25	183.00	0	1,994	0.00%
2018/01/15	5	183.10	1	184.00	181.50	4	1,982	0.20%
2018/01/12	1	186.50	2	187.50	186.00	-1	1,992	-0.05%
2018/01/11	2	185.25	14	183.29	182.00	-12	1,984	-0.60%
2018/01/10	31	190.95	59	184.52	191.00	-28	1,977	-1.42%
2018/01/09	16	215.13	31	193.40	189.50	-15	1,926	-0.78%
2018/01/08	1	216.00	1	210.50	210.50	0	1,777	0.00%
2018/01/05	33	212.88	1	212.00	215.00	32	1,786	1.79%
2018/01/04	13	214.27	4	217.00	218.50	9	1,756	0.51%
2018/01/03	25	200.50	10	200.55	199.00	15	1,706	0.88%
2018/01/02	0	0.00	3	200.33	199.50	-3	1,704	-0.18%