漢唐 (2404)-華南永昌券商分點個股進出

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
408.0
漲跌
▼4.5
漲幅
-1.09%
成交量
1,322張
產業
上市其他電子類股
855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－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	63.2	407.99	0	0.00	408.00	63.2	2,850	2.22%
2024/04/24	16	412.06	13	410.89	412.50	3	2,846	0.11%
2024/04/23	4	402.50	3	401.50	401.50	1	2,825	0.04%
2024/04/22	0.3	390.39	2.2	404.76	394.50	-1.9	2,809	-0.07%
2024/04/19	3.6	395.52	4.6	400.00	399.50	-1	2,769	-0.04%
2024/04/18	7.3	420.31	3	422.31	418.00	4.2	2,694	0.16%
2024/04/17	7.2	428.47	7.5	428.21	432.00	-0.4	2,650	-0.01%
2024/04/16	0	0.00	0.5	409.53	407.50	-0.5	2,599	-0.02%
2024/04/15	4.2	415.16	6	415.84	416.00	-1.8	2,570	-0.07%
2024/04/12	31.2	414.57	3.2	411.52	415.50	28	2,540	1.10%
2024/04/11	3.2	396.47	3	399.00	401.50	0.2	2,506	0.01%
2024/04/10	33.1	403.50	3.4	406.25	404.50	29.7	2,509	1.18%
2024/04/09	1.2	394.65	3.1	400.25	399.50	-1.9	2,478	-0.08%
2024/04/08	7.4	393.83	2	394.50	394.50	5.4	2,455	0.22%
2024/04/03	1	397.56	21	399.17	398.00	-20	2,438	-0.82%
2024/04/02	12.7	403.41	4.1	402.51	406.50	8.6	2,411	0.36%
2024/04/01	3	388.51	18	388.39	390.00	-15	2,348	-0.64%
2024/03/29	18	392.96	46.8	393.74	393.00	-28.8	2,311	-1.24%
2024/03/28	12	394.51	10.1	399.72	388.50	1.9	2,155	0.09%
2024/03/27	75.3	400.20	17	394.68	400.00	58.3	2,033	2.87%
2024/03/26	2.6	376.26	11.4	377.71	377.50	-8.8	1,904	-0.46%
2024/03/25	2.6	381.70	18.2	381.56	380.50	-15.6	1,897	-0.82%
2024/03/22	18.5	385.90	20.4	381.87	380.50	-1.9	1,902	-0.10%
2024/03/21	16.9	407.81	16.3	408.73	409.50	0.6	1,894	0.03%
2024/03/20	69.6	435.34	85	421.61	413.00	-15.5	1,870	-0.83%
2024/03/19	29.1	406.10	26.1	408.49	414.00	3	1,781	0.17%
2024/03/18	20	356.08	3.2	372.62	376.50	16.8	1,774	0.94%
2024/03/15	5.1	356.63	57.2	359.92	342.50	-52.1	1,808	-2.88%
2024/03/14	3.3	381.00	15.3	388.44	378.00	-12	1,779	-0.67%
2024/03/13	35.1	412.15	3	410.72	419.50	32	1,743	1.84%
2024/03/12	0.1	397.54	4	389.13	398.00	-3.9	1,706	-0.23%
2024/03/11	0	374.50	15.4	382.80	385.50	-15.4	1,649	-0.93%
2024/03/08	28.3	385.51	147.2	385.18	389.50	-118.9	1,580	-7.52%	大賣/鉅額交易
2024/03/07	268.2	345.22	8.4	349.22	358.50	259.8	1,391	18.67%	大買/鉅額交易
2024/03/06	1.1	317.01	7.2	318.27	326.00	-6.1	1,316	-0.46%
2024/03/05	10.3	306.20	3.3	307.94	309.50	7	1,278	0.55%
2024/03/04	7.2	303.02	1	303.99	303.50	6.2	1,268	0.49%
2024/03/01	0.1	301.81	0	0.00	297.00	0.1	1,252	0.01%
2024/02/29	2.1	294.02	0.1	295.00	293.50	2	1,228	0.16%
2024/02/27	0.1	291.27	7.2	293.14	295.00	-7	1,221	-0.58%
2024/02/26	0.1	293.01	0.1	293.00	290.50	0.1	1,208	0.00%
2024/02/23	0	0.00	0.2	290.69	289.00	-0.2	1,202	-0.01%
2024/02/22	1.2	287.90	0	0.00	288.00	1.2	1,198	0.10%
2024/02/21	0.2	286.00	0	0.00	285.00	0.2	1,194	0.02%
2024/02/20	0	286.00	0	0.00	283.00	0	1,197	0.00%
2024/02/19	0.1	283.00	0.1	282.00	281.00	0.1	1,195	0.01%
2024/02/16	1	286.50	2	284.00	282.00	-1	1,205	-0.08%
2024/02/15	0.2	292.00	14	287.39	292.00	-13.8	1,198	-1.15%
2024/02/05	0.3	278.64	0	0.00	280.00	0.3	1,182	0.02%
2024/02/02	0.2	277.50	1	277.50	278.00	-0.8	1,192	-0.07%
2024/02/01	6	273.08	0.3	275.50	274.00	5.8	1,199	0.48%
2024/01/31	7	279.00	0	0.00	277.00	7	1,206	0.58%
2024/01/30	0	0.00	0.1	278.20	277.50	-0.1	1,214	-0.01%
2024/01/29	57.2	280.88	4.6	278.69	281.00	52.6	1,213	4.33%
2024/01/26	30	274.50	0	0.00	274.50	30	1,211	2.48%
2024/01/25	11.1	272.50	12.1	272.63	273.00	-1	1,227	-0.08%
2024/01/24	2	272.74	1	272.50	271.50	1	1,242	0.08%
2024/01/23	0.2	277.00	0	0.00	276.00	0.2	1,248	0.01%
2024/01/22	0.2	278.50	1	280.00	280.00	-0.8	1,270	-0.07%
2024/01/19	3	274.83	1	280.00	275.00	2	1,281	0.16%
2024/01/18	1.1	277.00	0.4	275.50	278.00	0.7	1,284	0.06%
2024/01/17	1	276.50	30.1	277.74	275.50	-29.1	1,284	-2.26%
2024/01/16	0	0.00	0.1	277.00	279.00	-0.1	1,269	-0.01%
2024/01/15	0.2	276.00	1	273.50	277.00	-0.9	1,274	-0.07%
2024/01/12	0.1	272.50	1	272.50	272.00	-0.9	1,284	-0.07%
2024/01/11	5.1	270.52	0.2	272.50	274.50	5	1,299	0.38%
2024/01/10	3	277.17	7	274.71	276.50	-4	1,305	-0.31%
2024/01/09	2	275.00	2.1	271.32	274.00	-0.1	1,302	0.00%
2024/01/08	1.1	270.03	0.1	270.25	270.00	1	1,298	0.08%
2024/01/05	0.2	271.00	0	0.00	271.00	0.2	1,321	0.01%
2024/01/04	15	269.97	7	269.14	273.00	8	1,364	0.59%
2024/01/03	14	267.50	1.2	267.93	267.50	12.9	1,353	0.95%
2024/01/02	0.2	267.45	1.5	267.00	265.50	-1.3	1,348	-0.10%
2023/12/29	0	0.00	5.1	262.53	264.50	-5.1	1,352	-0.38%
2023/12/28	5.1	262.55	1	264.90	262.00	4.1	1,353	0.31%
2023/12/27	15	264.67	0.1	267.01	263.00	14.9	1,350	1.10%
2023/12/25	1.3	268.65	1.1	270.45	267.00	0.2	1,336	0.01%
2023/12/22	16.4	266.26	0	0.00	272.50	16.4	1,328	1.23%
2023/12/21	1	267.50	2	270.00	270.50	-1	1,302	-0.08%
2023/12/20	19	271.68	1.2	269.68	272.00	17.9	1,276	1.40%
2023/12/19	1.2	267.08	13.1	269.48	269.50	-11.9	1,250	-0.95%
2023/12/18	1.2	274.26	1	271.50	273.00	0.2	1,224	0.02%
2023/12/15	110.6	276.12	1	273.53	273.00	109.6	1,197	9.15%	大買/鉅額交易
2023/12/14	8	280.51	16.2	281.29	282.50	-8.2	1,190	-0.69%
2023/12/13	11.2	277.43	23	276.67	276.00	-11.8	1,177	-1.00%
2023/12/12	34.2	269.84	24.1	267.56	270.00	10.1	1,144	0.88%
2023/12/11	0.1	252.50	3.2	252.41	254.00	-3.1	1,119	-0.28%
2023/12/08	0	249.50	2	249.50	249.50	-2	1,132	-0.17%
2023/12/07	1	247.00	0	0.00	247.50	1	1,184	0.08%
2023/12/06	4	250.00	0	0.00	250.00	4	1,208	0.33%
2023/12/05	28.2	246.47	1	249.50	245.50	27.2	1,218	2.23%
2023/12/04	0.1	249.08	1.1	250.00	249.00	-0.9	1,256	-0.07%
2023/12/01	0.1	246.93	0	0.00	248.00	0.1	1,269	0.01%
2023/11/29	0.1	247.50	1	248.47	248.00	-0.9	1,263	-0.07%
2023/11/28	0.1	247.00	0	0.00	247.50	0.1	1,264	0.01%
2023/11/27	10.1	246.49	2	247.50	246.50	8.1	1,260	0.64%
2023/11/24	0	243.00	0	0.00	244.50	0	1,260	0.00%
2023/11/23	1.2	242.78	13	241.69	243.00	-11.8	1,265	-0.93%
2023/11/22	1.1	242.59	12	243.04	242.50	-10.9	1,277	-0.85%
2023/11/21	1	247.50	9.2	246.22	245.50	-8.2	1,275	-0.64%
2023/11/20	0.1	243.93	0	0.00	243.00	0.1	1,271	0.01%
2023/11/17	2	242.50	0.2	242.50	242.00	1.9	1,274	0.15%
2023/11/16	1	242.00	0	0.00	242.50	1	1,286	0.08%
2023/11/15	6.1	243.65	9.5	242.61	242.00	-3.4	1,293	-0.26%
2023/11/14	1	244.00	5.3	243.23	243.00	-4.3	1,295	-0.33%
2023/11/13	1.1	244.54	0.5	245.21	246.00	0.6	1,320	0.05%
2023/11/10	1	247.00	3	248.17	246.00	-2	1,331	-0.15%
2023/11/09	30	244.50	0	0.00	244.50	30	1,328	2.26%
2023/11/08	1	243.52	0	0.00	243.00	1	1,347	0.08%
2023/11/07	1.1	248.48	0	0.00	247.00	1.1	1,355	0.08%
2023/11/06	1.3	248.60	0.2	249.50	249.00	1.1	1,368	0.08%
2023/11/02	3.3	248.06	8	247.88	249.00	-4.7	1,395	-0.34%
2023/11/01	0	0.00	0.1	243.50	245.00	-0.1	1,432	0.00%
2023/10/31	40	239.04	1	240.00	240.00	39	1,438	2.71%
2023/10/30	1.1	247.03	0	247.00	241.00	1.1	1,449	0.08%
2023/10/27	19	242.00	3.1	242.30	242.00	15.9	1,463	1.09%
2023/10/26	0	0.00	14	238.07	237.00	-14	1,477	-0.95%
2023/10/25	0.1	237.39	1	238.00	236.50	-0.9	1,469	-0.06%
2023/10/24	1	236.00	0	0.00	238.00	1	1,463	0.07%
2023/10/23	1.3	237.30	2	237.75	237.00	-0.7	1,467	-0.05%
2023/10/20	0	0.00	0.5	235.83	238.50	-0.5	1,467	-0.03%
2023/10/19	0	0.00	0.1	235.98	235.00	-0.1	1,470	-0.01%
2023/10/18	0.1	236.50	0	0.00	235.00	0.1	1,474	0.01%
2023/10/17	20	238.50	1	238.00	238.50	19	1,475	1.29%
2023/10/16	2.1	237.52	0	0.00	239.00	2.1	1,508	0.14%
2023/10/13	0.1	237.00	2.3	238.96	238.00	-2.2	1,514	-0.15%
2023/10/12	4.5	238.44	17	236.09	238.50	-12.5	1,501	-0.84%
2023/10/11	1.1	223.55	0	0.00	222.50	1.1	1,461	0.07%
2023/10/06	2	220.75	0	0.00	221.00	2	1,499	0.13%
2023/10/05	1.2	223.11	0	0.00	223.00	1.2	1,533	0.08%
2023/10/04	1	224.00	0.2	224.00	226.00	0.9	1,551	0.05%
2023/10/03	21	228.02	1	229.00	228.00	20	1,572	1.27%
2023/10/02	0.1	232.00	1	232.00	231.50	-0.9	1,580	-0.06%
2023/09/28	0.1	228.00	0	228.00	227.50	0.1	1,592	0.00%
2023/09/26	1.1	229.95	0	0.00	228.00	1.1	1,617	0.07%
2023/09/25	18.1	230.00	2	231.75	230.00	16.1	1,617	1.00%
2023/09/22	19.1	229.50	0	0.00	229.50	19.1	1,614	1.18%
2023/09/21	139	229.92	1	228.50	228.50	138	1,614	8.55%	大買/鉅額交易
2023/09/20	7.1	228.36	0	229.00	230.00	7.1	1,618	0.44%
2023/09/19	0	0.00	0.1	235.50	234.50	-0.1	1,620	-0.01%
2023/09/18	2.1	233.88	0	0.00	232.50	2.1	1,608	0.13%
2023/09/15	3.2	237.94	24.3	238.89	236.50	-21.1	1,600	-1.32%
2023/09/14	12.1	235.38	11.1	232.97	235.50	1	1,591	0.06%
2023/09/13	30	229.58	3	228.33	228.00	27	1,559	1.73%
2023/09/12	13.3	221.30	5	222.50	222.00	8.3	1,613	0.51%
2023/09/11	2	233.00	12	231.79	233.00	-10	1,576	-0.64%
2023/09/08	1.2	230.48	4	231.88	230.00	-2.8	1,581	-0.18%
2023/09/07	1	231.00	20	231.25	230.50	-19	1,602	-1.19%
2023/09/06	1	227.50	6	226.92	225.50	-5	1,569	-0.32%
2023/09/05	1.1	222.55	2	223.00	223.00	-0.9	1,554	-0.06%
2023/09/04	0.2	220.50	0	0.00	220.50	0.2	1,541	0.01%
2023/09/01	1	217.50	0	0.00	218.00	1	1,537	0.07%
2023/08/31	1	217.00	0	0.00	217.50	1	1,535	0.07%
2023/08/30	1.1	217.50	1	216.50	216.50	0.1	1,538	0.00%
2023/08/28	2.1	216.54	0	0.00	214.00	2.1	1,546	0.13%
2023/08/25	0	220.00	1	220.50	220.00	-1	1,537	-0.06%
2023/08/24	1	218.50	0.3	219.40	218.50	0.8	1,535	0.05%
2023/08/23	0	220.00	0.3	221.00	221.00	-0.2	1,542	-0.02%
2023/08/22	1.1	219.91	0.1	220.50	218.50	1	1,541	0.06%
2023/08/21	6.1	221.67	0	0.00	222.50	6.1	1,535	0.40%
2023/08/18	4.2	229.84	11	225.91	225.00	-6.8	1,527	-0.44%
2023/08/17	12.1	228.72	7	229.50	230.50	5.1	1,520	0.34%
2023/08/16	101	225.23	0.1	223.00	225.00	100.9	1,489	6.77%	大買/
2023/08/15	0.1	224.50	0	0.00	223.50	0.1	1,474	0.01%
2023/08/14	0.1	224.46	0	0.00	223.50	0.1	1,467	0.01%
2023/08/11	7	222.79	1	228.00	223.50	6	1,452	0.41%
2023/08/10	1	228.00	3.1	227.50	228.00	-2.1	1,439	-0.14%
2023/08/09	2	224.75	2.1	226.55	225.50	-0.1	1,439	-0.01%
2023/08/08	5.2	231.00	0	0.00	232.00	5.2	1,415	0.37%
2023/08/07	1.4	232.72	4	228.38	234.00	-2.6	1,407	-0.19%
2023/08/04	0.1	223.50	7	224.00	225.50	-7	1,365	-0.51%
2023/08/02	4.1	222.09	1	224.00	221.00	3.1	1,351	0.23%
2023/08/01	5.3	223.68	10	223.80	222.00	-4.7	1,331	-0.35%
2023/07/31	1.1	221.44	4	221.25	220.50	-2.9	1,313	-0.22%
2023/07/28	2.1	215.98	1	215.00	216.00	1.1	1,295	0.08%
2023/07/27	6	214.50	0	0.00	214.50	6	1,289	0.47%
2023/07/26	2	212.00	0.1	212.00	212.00	1.9	1,291	0.15%
2023/07/25	1.2	210.15	0	0.00	211.00	1.2	1,294	0.09%
2023/07/24	2.1	212.52	2	213.00	212.50	0.1	1,296	0.01%
2023/07/21	11	213.68	610	213.75	214.00	-599	1,299	-46.09%	大賣/鉅額交易
2023/07/20	0	0.00	3	212.67	213.50	-3	1,303	-0.23%
2023/07/19	1	210.00	5	211.70	209.50	-4	1,297	-0.31%
2023/07/18	2.2	207.62	2	209.25	208.50	0.2	1,277	0.02%
2023/07/17	3.3	209.19	0.1	212.00	208.00	3.2	1,262	0.25%
2023/07/14	0.1	210.00	1.1	211.38	210.50	-0.9	1,257	-0.08%
2023/07/13	4.1	207.16	57.2	207.33	207.00	-53.1	1,254	-4.23%
2023/07/12	7.2	219.72	1	219.50	219.50	6.2	1,218	0.51%
2023/07/11	16.3	222.98	1.1	223.50	221.50	15.2	1,191	1.28%
2023/07/10	0.1	225.53	1	225.00	225.00	-0.9	1,188	-0.08%
2023/07/07	0	0.00	0.1	224.00	223.50	-0.1	1,167	0.00%
2023/07/06	0	0.00	17.1	225.56	225.50	-17.1	1,163	-1.47%
2023/07/05	41.1	225.76	1	224.50	225.00	40.1	1,156	3.46%
2023/07/04	1	221.50	0	0.00	223.00	1	1,141	0.09%
2023/07/03	0.1	221.00	1	220.00	220.00	-0.9	1,131	-0.08%
2023/06/30	0	0.00	1	218.50	218.00	-1	1,139	-0.09%
2023/06/28	8.1	219.64	0	0.00	220.00	8.1	1,180	0.68%
2023/06/27	0.1	218.50	0	0.00	218.50	0.1	1,226	0.01%
2023/06/26	2.2	216.39	1	216.50	217.00	1.2	1,305	0.09%
2023/06/21	2	217.50	1	215.50	217.50	1	1,335	0.07%
2023/06/20	19.4	214.18	0	0.00	213.50	19.4	1,329	1.46%
2023/06/19	6.5	218.08	0	0.00	217.50	6.5	1,317	0.49%
2023/06/16	16.2	223.52	1	220.50	220.00	15.2	1,323	1.15%
2023/06/15	125.1	235.06	2	235.50	234.50	123.1	1,272	9.67%	大買/鉅額交易
2023/06/14	2.1	236.55	6	236.83	236.50	-3.9	1,301	-0.30%
2023/06/13	34.1	233.30	4	234.75	233.00	30.1	1,291	2.33%
2023/06/12	3.7	228.37	2	229.00	229.50	1.7	1,263	0.13%
2023/06/09	1.2	225.59	1	225.98	226.50	0.2	1,259	0.02%
2023/06/08	0.1	224.00	6	223.50	223.50	-6	1,268	-0.47%
2023/06/07	1	222.00	5.1	222.82	223.50	-4.1	1,282	-0.32%
2023/06/06	6	221.00	0.4	221.72	221.00	5.6	1,285	0.44%
2023/06/05	0.2	223.88	27	223.63	223.50	-26.8	1,285	-2.08%
2023/06/02	2.1	225.33	1.1	224.73	224.50	1.1	1,286	0.08%
2023/06/01	1	228.00	0	0.00	229.00	1	1,278	0.08%
2023/05/31	0	0.00	2	228.25	229.00	-2	1,289	-0.16%
2023/05/30	2	228.00	0	0.00	227.50	2	1,285	0.16%
2023/05/29	0.1	227.92	2	226.50	227.50	-1.9	1,294	-0.15%
2023/05/26	2	224.50	3	224.50	224.50	-1	1,282	-0.08%
2023/05/25	1.1	226.03	2	225.50	226.50	-0.9	1,290	-0.07%
2023/05/24	1	223.50	1	225.00	223.00	0	1,287	0.00%
2023/05/23	2	222.99	2	223.50	224.50	0	1,297	0.00%
2023/05/22	0.2	220.87	24	220.08	220.00	-23.8	1,303	-1.83%
2023/05/19	0	220.33	0	0.00	219.00	0	1,304	0.00%
2023/05/18	0.2	221.00	34	220.75	220.00	-33.8	1,308	-2.59%
2023/05/17	2.1	219.99	3	220.00	221.00	-0.9	1,319	-0.07%
2023/05/16	5.1	223.12	0	0.00	221.50	5.1	1,325	0.39%
2023/05/15	0.1	223.50	0	0.00	224.00	0.1	1,342	0.01%
2023/05/12	0.2	225.61	5	226.10	227.00	-4.8	1,335	-0.36%
2023/05/11	1.1	226.43	11	225.27	225.00	-10	1,334	-0.75%
2023/05/10	0	0.00	8	225.94	226.50	-8	1,335	-0.60%
2023/05/09	0	224.00	13	224.35	224.00	-13	1,333	-0.97%
2023/05/08	1.1	223.00	4	223.63	223.00	-2.9	1,334	-0.22%
2023/05/05	2.1	223.76	3	224.33	223.50	-0.9	1,335	-0.07%
2023/05/04	2	220.25	2	220.50	220.00	0	1,332	0.00%
2023/05/03	0	217.00	2	217.00	217.50	-2	1,342	-0.15%
2023/05/02	23.1	217.24	2	217.00	217.50	21.1	1,360	1.55%
2023/04/28	11.1	215.68	5	216.30	216.50	6.1	1,385	0.44%
2023/04/27	0	0.00	1	216.50	215.50	-1	1,376	-0.07%
2023/04/26	1.1	208.69	0	0.00	215.00	1.1	1,368	0.08%
2023/04/25	7.2	215.49	6.1	216.77	212.50	1.1	1,367	0.08%
2023/04/24	0.2	214.80	4	214.25	215.00	-3.8	1,373	-0.28%
2023/04/21	0	0.00	7	212.64	212.00	-7	1,416	-0.49%
2023/04/20	0.1	211.08	10	211.40	210.00	-9.9	1,397	-0.71%
2023/04/19	0	0.00	13	212.38	211.50	-13	1,406	-0.92%
2023/04/18	1.1	210.50	8.1	210.75	210.00	-7	1,395	-0.50%
2023/04/17	3.1	213.87	7.1	215.22	212.50	-4	1,382	-0.29%
2023/04/14	0.2	217.00	13.2	217.49	216.50	-13	1,364	-0.95%
2023/04/13	4.2	216.23	6.2	217.06	216.50	-2	1,352	-0.15%
2023/04/12	1.5	212.52	10	212.75	214.00	-8.5	1,332	-0.64%
2023/04/11	1	212.01	1	214.00	211.00	0	1,327	0.00%
2023/04/10	25.4	212.84	8	213.00	212.50	17.4	1,320	1.31%
2023/04/07	5	210.01	4	211.37	210.50	1	1,310	0.08%
2023/04/06	7.2	210.39	6	210.92	210.00	1.2	1,310	0.09%
2023/03/31	0	0.00	11	211.45	211.50	-11	1,308	-0.84%
2023/03/30	0.1	211.50	7.1	210.85	210.50	-7	1,303	-0.54%
2023/03/29	25.2	207.63	1	208.50	207.00	24.2	1,291	1.87%
2023/03/28	5.3	205.21	0	0.00	204.50	5.3	1,274	0.41%
2023/03/27	50.3	208.37	3	208.00	209.00	47.3	1,234	3.83%
2023/03/24	3.7	214.50	1	214.50	214.50	2.7	1,143	0.23%
2023/03/23	3	238.83	4.2	239.79	238.00	-1.2	1,106	-0.10%
2023/03/22	0.1	239.00	13	238.58	238.50	-12.9	1,101	-1.17%
2023/03/21	1	240.00	11.2	238.27	239.00	-10.2	1,118	-0.91%
2023/03/20	7.5	234.25	10.3	234.09	236.50	-2.8	1,104	-0.25%
2023/03/17	0.1	223.00	1	224.00	228.00	-0.9	1,073	-0.08%
2023/03/16	2.2	221.01	1	221.50	221.00	1.2	1,034	0.11%
2023/03/15	0.2	226.02	0.1	225.50	224.00	0.1	1,033	0.01%
2023/03/14	3	224.33	2	227.50	224.00	1	1,031	0.10%
2023/03/13	0.2	228.35	0	0.00	229.00	0.2	1,029	0.02%
2023/03/10	1.1	230.89	0.2	234.00	228.50	0.9	1,016	0.09%
2023/03/09	1	232.50	2	234.25	234.50	-1	1,009	-0.10%
2023/03/08	0.1	233.62	0.1	233.00	233.50	0.1	1,008	0.01%
2023/03/07	25.1	234.64	7.2	235.15	235.00	17.9	1,002	1.79%
2023/03/06	2.2	232.80	2.7	232.78	233.00	-0.5	998	-0.05%
2023/03/03	2.3	229.92	3	231.67	229.50	-0.8	991	-0.08%
2023/03/02	0.2	229.71	1	230.00	230.00	-0.8	981	-0.08%
2023/03/01	0.2	228.80	1	230.50	229.50	-0.8	978	-0.08%
2023/02/24	0	225.50	0	224.50	225.50	0	967	0.00%
2023/02/23	0.2	225.85	0	0.00	225.00	0.2	965	0.02%
2023/02/22	0.1	222.47	1	221.00	223.50	-0.9	956	-0.09%
2023/02/21	27	219.93	0	219.29	223.00	27	949	2.84%
2023/02/20	0.2	219.79	0	0.00	220.00	0.2	952	0.03%
2023/02/17	0	0.00	0.1	218.50	218.00	-0.1	957	-0.01%
2023/02/16	7	218.64	1	220.00	219.50	6	962	0.62%
2023/02/15	4.2	217.13	0	0.00	216.00	4.2	977	0.43%
2023/02/14	2.2	218.25	2	219.75	220.00	0.2	963	0.02%
2023/02/13	0.2	217.72	20	215.60	218.00	-19.8	945	-2.10%
2023/02/09	1.2	214.04	0	0.00	214.50	1.2	902	0.13%
2023/02/08	0.1	214.99	0.5	214.65	214.50	-0.4	897	-0.05%
2023/02/07	2	212.00	0	0.00	212.50	2	886	0.23%
2023/02/06	3	208.51	1.2	209.50	211.00	1.8	874	0.21%
2023/02/03	18	208.03	0	0.00	208.00	18	863	2.09%
2023/02/02	0.2	210.70	1	210.50	210.50	-0.8	855	-0.09%
2023/02/01	0.5	208.90	12.5	209.46	210.50	-12	834	-1.44%
2023/01/31	2	204.50	1	206.00	206.00	1	807	0.12%
2023/01/30	0.4	203.79	1.2	204.30	204.50	-0.7	786	-0.09%
2023/01/17	1	197.00	0	0.00	197.50	1	756	0.13%
2023/01/16	0.1	196.50	0	0.00	196.50	0.1	753	0.01%
2023/01/13	2	198.50	0	0.00	195.50	2	748	0.27%
2023/01/12	2.2	198.52	36.2	199.93	199.00	-34.1	757	-4.50%
2023/01/11	10	196.75	4	197.00	197.00	6	728	0.82%
2023/01/10	0	187.00	0	0.00	188.00	0	671	0.00%
2023/01/09	0.1	188.00	1	186.00	189.00	-0.9	672	-0.14%
2023/01/05	0	183.50	2.1	183.10	182.50	-2.1	667	-0.32%
2023/01/03	0	184.00	2	182.75	184.00	-2	682	-0.29%
2022/12/29	1	178.50	0	0.00	177.50	1	672	0.15%
2022/12/28	1.2	178.07	0	0.00	177.50	1.2	668	0.17%
2022/12/26	0.1	181.50	0.1	182.00	181.00	0	663	0.00%
2022/12/20	0	0.00	2	183.00	184.00	-2	658	-0.30%
2022/12/19	0.2	188.50	0	188.00	188.00	0.1	651	0.02%
2022/12/16	0.1	185.00	2	184.75	186.00	-1.9	634	-0.30%
2022/12/15	0	184.50	0	0.00	184.00	0	626	0.01%
2022/12/13	7	183.00	0	0.00	179.00	7	630	1.11%
2022/12/12	0.1	189.00	21	185.33	189.00	-20.9	606	-3.45%
2022/12/09	2	189.50	0	0.00	188.50	2	620	0.32%
2022/12/08	1.1	188.05	0.6	188.00	189.50	0.5	633	0.08%
2022/12/07	7.1	187.96	14	190.32	187.00	-6.9	726	-0.95%
2022/12/06	1	189.00	1	189.00	186.50	0	730	0.00%
2022/12/05	0	0.00	2	184.50	187.00	-2	718	-0.28%
2022/12/02	0	181.50	1	180.00	181.50	-1	701	-0.14%
2022/12/01	0	0.00	0.1	179.50	180.00	-0.1	694	-0.01%
2022/11/28	0.1	175.50	0	0.00	176.00	0.1	667	0.02%
2022/11/25	1.1	175.00	0	0.00	174.50	1.1	663	0.17%
2022/11/23	1	175.00	0.2	175.00	175.00	0.8	651	0.12%
2022/11/22	0	0.00	0.1	174.00	175.50	-0.1	647	-0.01%
2022/11/21	1	175.00	2	173.50	173.50	-1	641	-0.16%
2022/11/18	0.1	172.00	0	0.00	172.50	0.1	635	0.02%
2022/11/17	0	0.00	0.5	172.00	175.00	-0.5	627	-0.08%
2022/11/16	0	0.00	2	174.75	173.50	-2	623	-0.32%
2022/11/15	1.1	173.37	8.1	172.74	172.00	-7	603	-1.16%
2022/11/14	0.1	166.02	1	166.50	167.00	-0.9	581	-0.15%
2022/11/11	2	166.75	1	169.50	162.00	1	569	0.18%
2022/11/10	0	0.00	2	156.00	158.00	-2	544	-0.37%
2022/11/09	0.1	154.00	0	0.00	155.00	0.1	542	0.02%
2022/11/08	0.1	151.50	2	152.00	151.00	-1.9	543	-0.35%
2022/11/02	0	148.00	0	0.00	147.00	0	556	0.01%
2022/10/28	0.2	143.98	0.9	141.00	142.50	-0.7	560	-0.12%
2022/10/27	2	143.00	0	0.00	144.00	2	563	0.36%
2022/10/26	0	140.50	0	0.00	141.50	0	563	0.00%
2022/10/25	0.1	141.50	0	0.00	140.00	0.1	562	0.01%
2022/10/24	0	142.50	0	0.00	142.00	0	558	0.00%
2022/10/18	0.2	145.00	0	0.00	144.00	0.2	527	0.03%
2022/10/17	0.1	142.23	0	0.00	143.00	0.1	538	0.02%
2022/10/13	0	140.00	0	0.00	140.00	0	556	0.00%
2022/10/12	0.3	146.38	1	146.50	146.50	-0.7	564	-0.13%
2022/10/11	2.1	144.55	0	0.00	144.00	2.1	573	0.37%
2022/10/07	0.1	154.09	0	0.00	154.00	0.1	567	0.02%
2022/10/06	0.1	155.50	0	0.00	155.50	0.1	573	0.02%
2022/10/04	0	0.00	0.1	153.00	154.50	-0.1	576	-0.02%
2022/10/03	0	150.00	0	0.00	149.50	0	577	0.01%
2022/09/30	0.2	145.75	0	0.00	150.00	0.2	586	0.03%
2022/09/28	2.3	153.50	1	149.50	148.00	1.3	585	0.23%
2022/09/27	2.2	156.67	0	0.00	158.50	2.2	583	0.38%
2022/09/26	0.1	159.50	0	0.00	158.00	0.1	590	0.01%
2022/09/22	6	160.58	1	160.00	165.50	5	603	0.83%
2022/09/21	5	163.50	0	0.00	163.00	5	608	0.82%
2022/09/20	0	166.00	0	0.00	163.50	0	635	0.00%
2022/09/19	0.2	168.00	4	168.25	166.50	-3.8	643	-0.60%
2022/09/16	4	170.38	0	0.00	167.50	4	646	0.62%
2022/09/15	4.1	179.14	12	178.25	175.50	-7.9	634	-1.24%
2022/09/14	46	179.28	11.1	176.65	181.50	34.9	618	5.64%
2022/09/13	5	176.30	14	176.68	177.00	-9	522	-1.72%
2022/09/12	0.1	161.50	0.1	159.00	161.00	0	503	-0.01%
2022/09/08	0.1	158.00	0	0.00	158.00	0.1	504	0.02%
2022/09/07	0	155.50	0	0.00	154.50	0	521	0.00%
2022/09/02	0	157.50	2	157.25	157.50	-2	586	-0.33%
2022/09/01	0.2	157.00	0	0.00	156.00	0.2	593	0.03%
2022/08/29	1.2	156.54	0	0.00	157.50	1.2	600	0.21%
2022/08/26	3	160.50	0	0.00	161.50	3	597	0.50%
2022/08/25	0.1	161.00	0	0.00	160.00	0.1	597	0.01%
2022/08/24	0.1	159.00	0	0.00	158.50	0.1	598	0.02%
2022/08/23	0	157.50	0	0.00	157.00	0	600	0.00%
2022/08/19	0.1	161.00	0	0.00	160.50	0.1	601	0.02%
2022/08/18	0.1	160.00	0	0.00	159.50	0.1	600	0.02%
2022/08/15	0.1	164.00	0	164.50	163.00	0	597	0.01%
2022/08/12	0.2	163.00	1	161.00	162.50	-0.8	594	-0.14%
2022/08/08	0.1	152.50	0	0.00	151.00	0.1	579	0.01%
2022/08/05	0.1	151.50	1	150.50	151.00	-0.9	579	-0.16%
2022/08/04	0	148.50	3	147.33	147.50	-3	581	-0.51%
2022/08/03	0.1	149.00	0	0.00	148.50	0.1	582	0.02%
2022/08/02	0.2	150.18	0	0.00	149.50	0.2	586	0.03%
2022/08/01	0	153.00	0	0.00	153.00	0	585	0.00%
2022/07/29	0	0.00	10	152.45	153.00	-10	585	-1.71%
2022/07/28	0.2	152.00	0	0.00	151.50	0.2	590	0.03%
2022/07/27	0	149.00	1	147.50	150.50	-1	588	-0.17%
2022/07/26	0	150.00	0	0.00	149.00	0	586	0.00%
2022/07/25	0	0.00	1	150.00	153.00	-1	583	-0.17%
2022/07/22	0	0.00	1	152.50	151.00	-1	582	-0.17%
2022/07/21	1.1	147.55	0	0.00	148.50	1.1	573	0.19%
2022/07/20	1.1	144.95	2	144.25	145.00	-0.9	575	-0.16%
2022/07/19	1	141.50	1	142.00	143.00	0	574	0.00%
2022/07/18	0.1	144.00	1	142.50	143.00	-0.9	575	-0.15%
2022/07/15	0.1	141.00	0	0.00	140.00	0.1	576	0.01%
2022/07/13	0	0.00	2	139.50	138.50	-2	590	-0.34%
2022/07/12	0.1	137.50	0	137.00	136.50	0.1	590	0.02%
2022/07/08	0	140.33	1	139.50	140.00	-1	591	-0.16%
2022/07/06	2	133.51	1	134.00	131.50	1	583	0.17%
2022/07/05	1	136.50	0	0.00	137.00	1	579	0.17%
2022/07/04	1	138.00	0	0.00	137.50	1	578	0.18%
2022/06/30	0.2	144.77	0	0.00	147.50	0.2	584	0.04%
2022/06/29	3	152.17	0	0.00	151.00	3	575	0.52%
2022/06/28	3.1	156.38	1	157.00	156.50	2.1	574	0.36%
2022/06/27	3	170.50	0	0.00	169.50	3	548	0.55%
2022/06/24	3	171.50	0	0.00	169.00	3	545	0.55%
2022/06/22	2	174.50	0	0.00	174.00	2	548	0.36%
2022/06/21	51	176.84	0	0.00	177.50	51	556	9.17%
2022/06/20	0.1	178.00	0	0.00	175.00	0.1	560	0.02%
2022/06/17	1	181.00	0	0.00	182.00	1	559	0.18%
2022/06/16	1	183.00	0	0.00	183.00	1	567	0.18%
2022/06/15	6	187.26	6	190.83	186.00	0	595	0.01%
2022/06/14	1	182.00	0	0.00	184.50	1	572	0.17%
2022/06/13	0	185.50	1	181.50	185.00	-1	575	-0.17%
2022/06/10	0	180.50	0	0.00	181.00	0	567	0.00%
2022/06/08	0	181.50	0	0.00	182.00	0	594	0.00%
2022/06/07	0	0.00	1	180.00	179.50	-1	610	-0.16%
2022/06/02	0	180.50	0	0.00	180.00	0	651	0.01%
2022/05/31	0.1	179.50	0	0.00	180.50	0.1	655	0.02%
2022/05/30	0.1	180.00	1	180.00	180.50	-0.9	654	-0.14%
2022/05/26	0	0.00	1	178.50	177.00	-1	652	-0.15%
2022/05/25	0.1	177.00	0	0.00	177.50	0.1	655	0.02%
2022/05/23	1	178.50	0	0.00	180.00	1	667	0.15%
2022/05/20	1	175.50	0	0.00	176.00	1	676	0.15%
2022/05/19	0	0.00	1	174.00	175.00	-1	681	-0.15%
2022/05/18	0	177.00	0	0.00	176.50	0	683	0.00%
2022/05/17	1	176.00	1	175.00	175.00	0	688	0.00%
2022/05/16	0	175.00	3	174.00	174.50	-3	690	-0.43%
2022/05/13	0.1	174.00	20	173.50	174.50	-19.9	689	-2.89%
2022/05/12	7	172.29	0	0.00	171.50	7	690	1.01%
2022/05/11	3	175.00	0	0.00	175.50	3	687	0.44%
2022/05/10	0	0.00	5	175.00	175.00	-5	689	-0.73%
2022/05/09	0	180.50	0	0.00	177.00	0	686	0.01%
2022/05/06	3	179.50	0	0.00	179.50	3	690	0.43%
2022/05/05	0	181.50	0	0.00	181.00	0	691	0.00%
2022/05/03	0	177.50	4	176.38	176.50	-4	691	-0.57%
2022/04/28	0.1	177.50	20	176.00	177.00	-19.9	705	-2.82%
2022/04/27	0.1	175.92	10	175.00	176.00	-9.9	708	-1.39%
2022/04/26	0	0.00	30	177.50	177.50	-30	711	-4.22%
2022/04/25	19.1	180.18	0	0.00	179.50	19.1	700	2.72%
2022/04/22	30.1	184.72	17	185.00	185.00	13.1	690	1.90%
2022/04/21	30	185.00	3	186.50	186.50	27	685	3.94%
2022/04/20	3	180.50	1	179.50	178.50	2	681	0.29%
2022/04/19	0	179.00	0	0.00	176.50	0	667	0.00%
2022/04/18	0.1	179.94	0	178.00	179.00	0.1	664	0.01%
2022/04/15	0.1	178.00	0	0.00	178.00	0.1	668	0.01%
2022/04/14	1	179.00	0	0.00	179.50	1	676	0.15%
2022/04/13	3	178.00	0	0.00	179.50	3	706	0.42%
2022/04/11	0.1	184.50	0	0.00	181.00	0.1	754	0.01%
2022/04/08	0	186.00	0	0.00	185.50	0	757	0.01%
2022/04/07	2	185.75	0	0.00	183.50	2	777	0.26%
2022/04/06	0.1	191.29	0.1	194.00	190.50	0	769	0.00%
2022/04/01	0.1	194.50	1	193.00	195.00	-0.9	765	-0.12%
2022/03/31	0	0.00	1	196.00	195.00	-1	766	-0.13%
2022/03/30	0	196.50	0	0.00	197.00	0	772	0.00%
2022/03/29	1.1	196.82	0	0.00	197.00	1.1	803	0.14%
2022/03/28	0.1	200.00	1	200.00	200.00	-0.9	817	-0.11%
2022/03/25	2	199.25	0	198.67	199.50	2	836	0.24%
2022/03/24	0.2	198.00	1	197.00	197.50	-0.9	864	-0.10%
2022/03/23	0.1	194.05	1	195.00	195.50	-0.9	887	-0.11%
2022/03/22	0	0.00	0.1	194.50	195.00	-0.1	893	-0.01%
2022/03/21	0	194.50	2.2	194.45	194.50	-2.2	890	-0.25%
2022/03/18	0.1	189.98	1	192.50	192.50	-0.9	888	-0.10%
2022/03/16	0	185.50	0.1	186.05	186.50	-0.1	850	-0.01%
2022/03/15	1.1	187.24	1	185.00	187.50	0.1	850	0.01%
2022/03/14	0	0.00	1.2	190.08	189.00	-1.2	855	-0.14%
2022/03/11	1.2	189.00	8	189.25	189.00	-6.8	860	-0.79%
2022/03/10	0	0.00	2.2	186.48	186.00	-2.2	851	-0.26%
2022/03/09	0	0.00	3	184.33	184.00	-3	843	-0.36%
2022/03/08	0	173.00	3	172.33	173.00	-3	817	-0.36%
2022/03/07	0	174.80	7	173.50	174.00	-7	811	-0.86%
2022/03/02	0	176.50	0	0.00	176.50	0	820	0.00%
2022/03/01	0.1	177.50	0	0.00	176.50	0.1	828	0.01%
2022/02/24	1	173.00	4	173.88	173.00	-3	850	-0.35%
2022/02/23	0	176.50	0	0.00	176.00	0	842	0.00%
2022/02/22	1	177.00	0	0.00	175.00	1	841	0.12%
2022/02/18	1.1	180.04	0	0.00	179.50	1.1	842	0.13%
2022/02/17	0	0.00	1	180.00	180.00	-1	847	-0.12%
2022/02/15	6	177.59	0	0.00	177.00	6	858	0.70%
2022/02/14	0	179.00	0	0.00	178.00	0	885	0.00%
2022/02/11	0	0.00	1.1	181.00	180.50	-1.1	893	-0.12%
2022/02/10	1	180.00	0	0.00	180.00	1	896	0.11%
2022/02/09	0	0.00	2	180.00	180.50	-2	895	-0.22%
2022/02/08	0	179.00	0	0.00	179.00	0	894	0.01%
2022/02/07	0.1	178.00	0	0.00	176.00	0.1	895	0.01%
2022/01/26	3	175.00	1	174.50	174.50	2	894	0.22%
2022/01/24	1	173.00	0	0.00	177.00	1	895	0.11%
2022/01/21	0.1	179.00	0	0.00	177.00	0.1	889	0.01%
2022/01/19	1	181.50	0.1	183.50	182.00	0.9	876	0.10%
2022/01/18	1.1	185.05	0	0.00	184.50	1.1	869	0.13%
2022/01/17	1.1	184.57	0	0.00	184.50	1.1	868	0.13%
2022/01/14	0	0.00	2	185.00	183.50	-2	871	-0.23%
2022/01/13	1	186.00	4	186.00	186.00	-3	879	-0.34%
2022/01/12	0	184.50	2	183.50	184.50	-2	877	-0.23%
2022/01/11	1	184.00	1	182.00	182.00	0	875	0.00%
2022/01/10	1.1	183.09	0	0.00	183.50	1.1	876	0.12%
2022/01/07	7	186.36	2	185.50	186.00	5	875	0.57%
2022/01/06	4.1	186.92	8.1	190.18	188.50	-4	865	-0.46%
2022/01/05	0	185.00	1	185.50	184.50	-1	843	-0.12%
2022/01/04	0	183.50	8.1	185.41	186.00	-8.1	834	-0.97%
2022/01/03	0.1	179.10	3	179.33	178.50	-3	800	-0.37%
2021/12/30	22	183.50	2	180.52	181.50	20	796	2.51%
2021/12/29	2	177.00	7	177.07	179.00	-5	771	-0.65%
2021/12/28	0.1	177.50	3	177.00	177.00	-2.9	765	-0.38%
2021/12/27	0	177.03	0	0.00	177.00	0	760	0.00%
2021/12/24	3.2	178.03	1	177.00	178.00	2.2	764	0.29%
2021/12/23	4	174.00	3	173.50	174.50	1	755	0.13%
2021/12/22	3	171.50	7	171.50	171.50	-4	724	-0.55%
2021/12/21	0	171.50	7	170.00	170.00	-7	700	-1.00%
2021/12/20	14.1	170.67	7	171.50	171.50	7.1	682	1.04%
2021/12/17	5	171.00	5	169.90	171.00	0	661	0.00%
2021/12/16	1.1	171.11	0	0.00	171.00	1.1	653	0.17%
2021/12/15	1.1	172.06	0	0.00	171.50	1.1	658	0.16%
2021/12/14	1.2	172.59	0	0.00	172.50	1.2	656	0.18%
2021/12/13	1	174.00	0	0.00	174.50	1	646	0.16%
2021/12/10	2	172.25	0	0.00	172.50	2	647	0.31%
2021/12/08	3.3	174.06	1.1	173.82	173.00	2.2	628	0.36%
2021/12/07	0	172.74	6	171.50	174.50	-6	613	-0.97%
2021/12/06	1.1	173.56	5	175.00	173.50	-3.9	601	-0.65%
2021/12/03	1	178.01	1	177.00	177.00	0	593	0.01%
2021/12/02	0	181.00	0	0.00	179.00	0	585	0.01%
2021/11/30	1	176.50	1	179.50	178.50	0	590	0.00%
2021/11/29	0	178.50	0	0.00	177.50	0	587	0.01%
2021/11/26	3	177.50	1	177.50	177.50	2	587	0.34%
2021/11/25	4	178.50	0	0.00	178.50	4	587	0.68%
2021/11/24	6	180.76	1	180.50	180.00	5	580	0.87%
2021/11/23	1	186.00	0	0.00	186.00	1	563	0.18%
2021/11/22	0	190.39	0	0.00	189.00	0	572	0.00%
2021/11/19	5	189.90	1	190.00	190.00	4	572	0.70%
2021/11/18	0.1	190.01	0	0.00	188.00	0.1	572	0.01%
2021/11/17	0	0.00	2	194.25	192.00	-2	573	-0.35%
2021/11/16	0	0.00	1	187.50	190.50	-1	571	-0.18%
2021/11/15	1	188.50	0	0.00	187.00	1	574	0.17%
2021/11/12	0.2	187.50	0	0.00	186.50	0.2	590	0.03%
2021/11/11	3	191.68	0.1	192.00	190.00	2.9	588	0.50%
2021/11/10	7.1	185.65	0	0.00	185.00	7.1	579	1.22%
2021/11/09	1	185.50	0	0.00	184.50	1	585	0.17%
2021/11/08	1.1	185.55	0	0.00	185.00	1.1	597	0.19%
2021/11/04	1	183.00	1	187.00	185.00	0	668	0.00%
2021/11/03	0	182.25	0	0.00	182.50	0	668	0.01%
2021/11/02	1.2	182.58	0	0.00	182.00	1.2	672	0.18%
2021/10/28	0	185.00	0	0.00	184.00	0	698	0.00%
2021/10/26	0	0.00	0.1	182.00	182.50	-0.1	732	-0.01%
2021/10/25	0.1	184.00	0	0.00	182.50	0.1	740	0.01%
2021/10/22	0.1	183.56	0	184.50	184.00	0.1	748	0.01%
2021/10/21	3	182.00	1	181.50	182.00	2	752	0.27%
2021/10/20	0.1	182.50	1	183.50	184.00	-0.9	744	-0.12%
2021/10/19	0.1	180.00	9	180.33	181.00	-8.9	746	-1.19%
2021/10/18	0.2	180.53	12	181.00	177.50	-11.8	754	-1.56%
2021/10/15	5	179.90	1	180.00	180.00	4	760	0.53%
2021/10/14	0	0.00	24	176.00	176.00	-24	768	-3.12%
2021/10/13	3.1	176.50	2	177.00	177.00	1.1	777	0.14%
2021/10/12	1	179.50	0	0.00	182.00	1	775	0.13%
2021/10/08	0	178.00	0	0.00	177.50	0	784	0.00%
2021/10/06	0	0.00	8	173.00	173.00	-8	832	-0.96%
2021/10/05	0.2	171.00	4	172.50	173.00	-3.8	838	-0.45%
2021/10/04	0.2	172.80	0	0.00	171.50	0.2	847	0.03%
2021/10/01	0	0.00	1	176.00	173.00	-1	853	-0.12%
2021/09/30	0.2	176.50	2	174.25	177.00	-1.8	850	-0.21%
2021/09/28	0	174.00	18	173.56	173.50	-18	859	-2.09%
2021/09/27	0.2	173.45	0	0.00	171.50	0.2	866	0.02%
2021/09/24	0	0.00	1	174.97	174.50	-1	868	-0.12%
2021/09/23	7.2	175.34	126	174.76	172.00	-118.8	857	-13.85%	大賣/鉅額交易
2021/09/22	2.1	180.57	0.4	182.50	178.00	1.8	839	0.21%
2021/09/17	1	183.50	0	0.00	184.50	1	824	0.12%
2021/09/16	1	182.00	0	0.00	182.50	1	828	0.12%
2021/09/15	0	0.00	2	182.50	182.50	-2	838	-0.24%
2021/09/14	0	185.50	1	186.00	185.50	-1	849	-0.12%
2021/09/13	0	185.50	0	0.00	185.50	0	889	0.00%
2021/09/09	0.1	184.32	0.8	183.50	183.50	-0.7	957	-0.07%
2021/09/08	1	184.02	1	185.50	182.50	0	1,018	0.00%
2021/09/07	0	188.50	1	188.50	186.50	-1	1,050	-0.09%
2021/09/06	1	189.01	0	0.00	188.00	1	1,100	0.09%
2021/09/03	1	194.50	1	191.50	192.00	0	1,118	0.00%
2021/09/02	0	196.00	0	0.00	194.00	0	1,129	0.00%
2021/08/30	1	195.01	0	0.00	196.00	1	1,162	0.09%
2021/08/26	5.4	195.36	2	196.50	195.00	3.4	1,194	0.28%
2021/08/25	1	192.50	1	193.00	193.00	0	1,210	0.00%
2021/08/24	0	190.71	1	189.00	189.50	-1	1,215	-0.08%
2021/08/23	2	190.02	1	193.00	191.00	1	1,218	0.08%
2021/08/20	3	184.00	0	0.00	188.50	3	1,219	0.25%
2021/08/19	0	187.50	0	0.00	186.00	0	1,220	0.00%
2021/08/18	1.1	182.46	4	189.38	192.50	-2.9	1,219	-0.24%
2021/08/17	3	193.00	0	0.00	191.50	3	1,206	0.25%
2021/08/16	3	192.51	0	0.00	192.00	3	1,199	0.25%
2021/08/13	0	0.00	1	198.00	197.50	-1	1,189	-0.08%
2021/08/12	2	201.77	0	0.00	203.50	2	1,181	0.17%
2021/08/11	6	201.83	13	205.12	206.00	-7	1,170	-0.60%
2021/08/10	5.1	195.45	9	196.72	197.50	-3.9	1,137	-0.34%
2021/08/09	1	191.53	1	192.50	191.00	0	1,154	0.00%
2021/08/06	0	192.50	0	0.00	191.50	0	1,173	0.00%
2021/08/05	3	192.50	0	0.00	192.50	3	1,197	0.25%
2021/08/04	2	195.00	0	0.00	194.50	2	1,251	0.16%
2021/08/03	1	192.00	16	196.44	197.00	-15	1,273	-1.18%
2021/08/02	1.4	191.71	4	193.00	192.00	-2.6	1,270	-0.21%
2021/07/30	4.1	195.90	0	0.00	195.50	4.1	1,267	0.32%
2021/07/29	2	199.25	1	201.00	198.50	1	1,265	0.08%
2021/07/28	1.1	200.05	0	0.00	199.50	1.1	1,283	0.09%
2021/07/27	3.1	201.76	4	203.63	202.50	-0.9	1,321	-0.07%
2021/07/26	0	201.00	2.1	201.00	200.50	-2.1	1,354	-0.15%
2021/07/23	0	0.00	2	202.00	201.00	-2	1,362	-0.15%
2021/07/22	1	201.51	4	201.25	201.00	-3	1,361	-0.22%
2021/07/21	3.3	202.34	0.1	203.00	202.00	3.3	1,367	0.24%
2021/07/20	5	203.11	3	202.83	202.50	2	1,380	0.15%
2021/07/19	4.1	205.79	0	0.00	206.00	4.1	1,392	0.30%
2021/07/16	0	0.00	1	209.00	208.50	-1	1,431	-0.07%
2021/07/15	3.2	209.72	2	211.00	211.00	1.2	1,458	0.08%
2021/07/14	2.3	207.91	1.1	208.15	207.00	1.2	1,453	0.08%
2021/07/13	0.1	207.50	2	210.50	209.50	-1.9	1,448	-0.13%
2021/07/12	0.1	206.50	0	0.00	206.00	0.1	1,441	0.01%
2021/07/09	2.3	206.34	1	207.00	206.50	1.3	1,449	0.09%
2021/07/08	0.2	209.62	7	208.29	208.00	-6.8	1,484	-0.46%
2021/07/07	2.1	210.29	24.3	209.02	209.00	-22.2	1,539	-1.44%
2021/07/06	1	210.06	0	0.00	210.00	1	1,591	0.06%
2021/07/05	1	212.48	27	211.90	212.00	-26	1,637	-1.59%
2021/07/02	1.1	209.17	0	0.00	209.00	1.1	1,701	0.07%
2021/07/01	6.2	210.03	4	210.38	209.00	2.2	1,707	0.13%
2021/06/30	3	214.50	1	212.50	212.50	2	1,718	0.12%
2021/06/29	1.2	213.55	1	213.50	213.50	0.2	1,721	0.01%
2021/06/28	1.2	214.19	0	0.00	214.00	1.2	1,717	0.07%
2021/06/25	0	216.00	3	215.83	216.00	-3	1,722	-0.17%
2021/06/24	1	213.50	0	0.00	214.00	1	1,729	0.06%
2021/06/23	0.1	212.96	0	0.00	211.50	0.1	1,736	0.01%
2021/06/22	3.1	211.67	0	0.00	210.00	3.1	1,761	0.18%
2021/06/21	0.5	218.47	0	0.00	216.00	0.5	1,752	0.03%
2021/06/18	2.8	224.58	1	223.50	222.00	1.8	1,741	0.10%
2021/06/17	1.3	237.77	10	237.85	237.50	-8.7	1,707	-0.51%
2021/06/16	3.2	241.81	0	0.00	239.50	3.2	1,668	0.19%
2021/06/15	0	242.00	3	241.67	242.50	-3	1,664	-0.18%
2021/06/11	1	234.01	1	233.50	236.00	0	1,626	0.00%
2021/06/10	1.1	234.05	1	234.00	235.50	0.1	1,619	0.01%
2021/06/09	0	233.00	0.1	233.00	232.00	0	1,626	0.00%
2021/06/08	0.1	236.02	0	237.50	235.50	0.1	1,627	0.00%
2021/06/07	0	236.50	0	0.00	237.00	0	1,635	0.00%
2021/06/04	1.1	238.14	0	0.00	238.00	1.1	1,630	0.07%
2021/06/03	4	239.38	0	0.00	241.00	4	1,637	0.24%
2021/06/02	1	234.52	2	235.50	236.00	-1	1,627	-0.06%
2021/06/01	0	230.50	0	0.00	229.50	0	1,614	0.00%
2021/05/31	0	232.83	0	0.00	231.00	0	1,620	0.00%
2021/05/28	1	231.03	0	0.00	233.00	1	1,636	0.06%
2021/05/27	2.2	231.36	2	230.50	231.00	0.2	1,637	0.01%
2021/05/25	0	229.00	0.1	228.50	228.00	-0.1	1,646	-0.01%
2021/05/24	0	225.50	0	0.00	226.00	0	1,652	0.00%
2021/05/21	0	227.50	0	0.00	227.50	0	1,664	0.00%
2021/05/20	0	0.00	1	225.00	225.00	-1	1,675	-0.06%
2021/05/19	1.1	224.06	6	224.67	224.50	-4.9	1,686	-0.29%
2021/05/18	4.2	224.99	4	223.50	225.50	0.2	1,695	0.01%
2021/05/17	2	212.60	0	0.00	214.50	2	1,701	0.12%
2021/05/14	1.1	225.18	2	225.25	223.00	-0.9	1,674	-0.05%
2021/05/13	2.2	218.68	1	221.00	221.50	1.2	1,654	0.07%
2021/05/12	11.4	217.86	3	215.67	217.50	8.4	1,634	0.51%
2021/05/11	1.1	225.20	9	226.33	224.00	-7.9	1,588	-0.50%
2021/05/10	0	235.00	0	0.00	232.00	0	1,573	0.00%
2021/05/07	0	0.00	3	230.50	234.00	-3	1,578	-0.19%
2021/05/06	0.1	229.50	0	231.50	228.50	0	1,595	0.00%
2021/05/05	5	231.30	7	231.50	229.00	-2	1,596	-0.13%
2021/05/04	8.2	227.16	81	228.40	228.00	-72.8	1,601	-4.54%
2021/05/03	6.3	236.40	2.1	235.88	233.50	4.2	1,583	0.27%
2021/04/29	1.1	243.10	1.2	243.21	243.50	-0.1	1,600	0.00%
2021/04/28	2.1	247.27	0	0.00	246.50	2.1	1,722	0.12%
2021/04/27	0.1	250.00	2	250.00	249.00	-1.9	1,756	-0.11%
2021/04/26	2	248.51	38	245.55	248.00	-36	1,788	-2.01%
2021/04/23	6.2	240.97	4	242.25	242.50	2.2	1,828	0.12%
2021/04/22	9.6	247.47	2	248.75	245.00	7.6	1,900	0.40%
2021/04/21	15.2	251.94	16	251.19	250.50	-0.8	1,878	-0.04%
2021/04/20	0.2	257.20	3	254.00	257.00	-2.8	1,871	-0.15%
2021/04/19	9.5	258.58	1.3	259.62	256.50	8.2	1,878	0.44%
2021/04/16	13	262.54	2	263.00	261.00	11	1,867	0.59%
2021/04/15	8	260.19	1	262.50	262.50	7	1,857	0.38%
2021/04/14	21.3	256.51	5.4	257.89	261.50	15.9	1,870	0.85%
2021/04/13	21.1	262.94	7	260.14	260.50	14.1	1,838	0.77%
2021/04/12	14.4	270.89	6.3	273.60	268.50	8.1	1,789	0.45%
2021/04/09	23.1	265.00	5	269.70	265.00	18.1	1,747	1.03%
2021/04/08	9.2	258.74	6	261.42	266.50	3.2	1,697	0.19%
2021/04/07	1	254.00	0	253.50	253.50	1	1,623	0.06%
2021/04/06	0	0.00	49	251.94	251.00	-49	1,615	-3.03%
2021/04/01	4	248.00	5	247.50	248.50	-1	1,603	-0.06%
2021/03/31	10	247.50	1	247.50	247.50	9	1,597	0.56%
2021/03/30	4	246.00	1	246.50	246.50	3	1,603	0.19%
2021/03/29	21	246.91	4	248.00	246.00	17	1,604	1.06%
2021/03/26	4	246.50	6	247.58	247.50	-2	1,604	-0.12%
2021/03/25	26	247.96	8	248.63	247.50	18	1,598	1.13%
2021/03/24	8	242.88	6.2	244.68	244.50	1.8	1,567	0.11%
2021/03/23	12	243.08	10	241.50	243.50	2	1,542	0.13%
2021/03/22	11.1	241.91	4.1	241.88	243.50	7	1,539	0.46%
2021/03/19	4.3	238.91	14	241.43	243.50	-9.8	1,534	-0.64%
2021/03/18	38.5	238.09	9.2	238.55	240.50	29.3	1,521	1.92%
2021/03/17	4	234.00	0	0.00	233.00	4	1,558	0.26%
2021/03/16	25.1	234.56	14	234.29	234.00	11.1	1,569	0.71%
2021/03/15	4.4	234.46	2	235.75	235.50	2.4	1,561	0.15%
2021/03/12	3.2	233.00	9	232.06	233.00	-5.8	1,550	-0.37%
2021/03/11	8.6	226.52	19	228.00	229.50	-10.4	1,558	-0.67%
2021/03/10	5	230.10	0	0.00	230.50	5	1,548	0.32%
2021/03/09	8	230.19	0	0.00	230.00	8	1,555	0.51%
2021/03/08	2	233.52	1	235.50	233.50	1	1,543	0.07%
2021/03/05	8	232.38	0	0.00	233.00	8	1,558	0.51%
2021/03/04	20	234.58	0	0.00	235.00	20	1,561	1.28%
2021/03/03	6	235.25	1	232.50	235.50	5	1,566	0.32%
2021/03/02	3	237.85	0	0.00	236.50	3	1,570	0.19%
2021/02/26	3	236.50	3	237.83	237.00	0	1,583	0.00%
2021/02/25	13	238.23	1	238.00	239.00	12	1,603	0.75%
2021/02/24	5	239.10	0.1	239.50	238.50	5	1,665	0.30%
2021/02/23	5	240.00	2	239.00	240.50	3	1,669	0.18%
2021/02/22	4	242.00	1	241.50	242.50	3	1,666	0.18%
2021/02/19	3	241.50	3	241.83	242.50	0	1,691	0.00%
2021/02/18	6.1	243.20	0	0.00	244.00	6.1	1,702	0.36%
2021/02/17	0.2	246.97	3.1	246.50	246.50	-2.8	1,727	-0.16%
2021/02/04	0	0.00	3	240.00	239.00	-3	1,778	-0.17%
2021/02/03	6	239.33	0	0.00	239.00	6	1,784	0.34%
2021/02/02	5	242.40	1	242.50	242.00	4	1,793	0.22%
2021/02/01	31.2	237.12	1	235.00	239.50	30.2	1,795	1.68%
2021/01/29	3.1	240.48	18.1	240.42	239.00	-15	1,800	-0.83%
2021/01/28	15.2	239.92	26	240.75	239.00	-10.8	1,789	-0.61%
2021/01/27	7	245.86	37	247.05	246.00	-30	1,764	-1.70%
2021/01/26	12	247.79	25	247.56	248.50	-13	1,751	-0.74%
2021/01/25	10	250.40	13	250.00	250.50	-3	1,721	-0.17%
2021/01/22	19.2	252.82	40	254.33	253.50	-20.8	1,697	-1.23%
2021/01/21	21.4	248.10	20	250.38	254.00	1.4	1,640	0.08%
2021/01/20	6.1	238.08	4	240.75	242.00	2.1	1,510	0.14%
2021/01/19	3.2	241.36	5	241.00	239.50	-1.8	1,471	-0.12%
2021/01/18	8.3	236.66	609	235.31	238.50	-600.8	1,428	-42.06%	大賣/鉅額交易
2021/01/15	23.1	236.49	14.1	234.72	232.00	9	1,368	0.66%
2021/01/14	4.1	223.39	5	223.50	224.00	-0.9	1,307	-0.07%
2021/01/13	1.2	219.08	4	220.63	222.00	-2.8	1,286	-0.22%
2021/01/12	7	217.79	1	219.00	216.50	6	1,266	0.47%
2021/01/11	1	220.00	0	0.00	222.00	1	1,251	0.08%
2021/01/08	7	220.29	0	0.00	220.50	7	1,251	0.56%
2021/01/07	2	221.00	6	219.58	221.00	-4	1,247	-0.32%
2021/01/06	10	216.75	3	216.50	216.50	7	1,226	0.57%
2021/01/05	12	219.17	0	0.00	219.00	12	1,219	0.98%
2021/01/04	2	219.25	3	219.67	219.50	-1	1,215	-0.08%
2020/12/31	7	215.64	5	216.00	216.00	2	1,203	0.16%
2020/12/30	1	216.00	3	216.00	216.00	-2	1,201	-0.17%
2020/12/29	0	0.00	3	215.33	215.50	-3	1,199	-0.25%
2020/12/28	2	215.51	1	214.50	214.50	1	1,193	0.09%
2020/12/25	0	0.00	1	211.50	211.50	-1	1,182	-0.08%
2020/12/24	1	209.50	2	211.00	209.50	-1	1,179	-0.08%
2020/12/23	2	210.00	1	211.50	210.50	1	1,174	0.09%
2020/12/22	6	209.75	0	0.00	209.50	6	1,184	0.51%
2020/12/21	25	212.52	0	0.00	212.50	25	1,195	2.09%
2020/12/18	0	216.56	0	0.00	214.50	0	1,199	0.00%
2020/12/17	2	215.25	1	214.50	215.00	1	1,200	0.08%
2020/12/16	1	215.50	1	216.50	216.50	0	1,201	0.00%
2020/12/15	1	216.00	1	217.50	214.00	0	1,204	0.00%
2020/12/14	3	214.67	19	215.50	217.00	-16	1,211	-1.32%
2020/12/11	23.1	215.92	26	216.52	215.00	-2.9	1,219	-0.24%
2020/12/10	1	226.50	4	227.63	226.50	-3	1,158	-0.26%
2020/12/08	4	227.89	0	0.00	229.50	4	1,151	0.35%
2020/12/07	12	229.00	3	230.00	228.00	9	1,145	0.79%
2020/12/04	0	0.00	3	226.50	226.50	-3	1,141	-0.26%
2020/12/03	1	227.00	0	0.00	225.50	1	1,140	0.09%
2020/12/01	6	226.58	3	226.50	227.00	3	1,140	0.26%
2020/11/30	4	229.13	1	229.50	228.50	3	1,128	0.27%
2020/11/27	3	228.50	0	0.00	229.00	3	1,114	0.27%
2020/11/26	7	226.21	25	227.34	228.50	-18	1,104	-1.63%
2020/11/25	1	223.50	7	223.71	223.50	-6	1,087	-0.55%
2020/11/24	4	223.13	2	225.00	224.00	2	1,091	0.18%
2020/11/23	2	221.25	15	220.03	222.00	-13	1,100	-1.18%
2020/11/20	4	214.00	1	213.50	214.00	3	1,129	0.27%
2020/11/19	1	215.00	0	0.00	216.00	1	1,129	0.09%
2020/11/18	1.2	215.96	6	217.17	216.50	-4.8	1,125	-0.42%
2020/11/17	3.1	212.68	5	215.60	213.50	-1.9	1,098	-0.17%
2020/11/16	11	214.05	8	214.63	215.00	3	1,117	0.27%
2020/11/13	7	207.57	17	210.53	210.00	-10	1,103	-0.91%
2020/11/12	6	202.67	1	203.50	202.50	5	1,057	0.47%
2020/11/11	0	0.00	2	204.00	204.50	-2	1,057	-0.19%
2020/11/10	0	0.00	2	206.25	205.50	-2	1,078	-0.19%
2020/11/09	9	205.72	5	206.20	207.00	4	1,079	0.37%
2020/11/06	0	0.00	3	204.17	203.50	-3	1,075	-0.28%
2020/11/05	3	200.50	0	0.00	201.00	3	1,097	0.27%
2020/11/03	3	200.00	1	200.50	200.00	2	1,128	0.18%
2020/11/02	0	0.00	2	199.00	200.00	-2	1,136	-0.18%
2020/10/30	0	0.00	1	199.00	198.50	-1	1,152	-0.09%
2020/10/29	1	197.00	1	198.50	198.50	0	1,151	0.00%
2020/10/28	0	0.00	1	199.50	198.50	-1	1,153	-0.09%
2020/10/27	2	198.50	0	0.00	198.00	2	1,154	0.17%
2020/10/26	1	200.50	0	0.00	200.00	1	1,157	0.09%
2020/10/22	0	0.00	1	204.50	201.00	-1	1,201	-0.08%
2020/10/21	4	202.75	3	201.33	201.00	1	1,209	0.08%
2020/10/20	0	0.00	2	203.00	202.50	-2	1,225	-0.16%
2020/10/15	0	0.00	5	202.30	201.50	-5	1,281	-0.39%
2020/10/13	10	198.25	6	199.42	199.50	4	1,297	0.31%
2020/10/12	0.1	199.00	0	0.00	197.50	0.1	1,321	0.00%
2020/10/08	0.1	198.50	3	197.17	197.00	-3	1,358	-0.22%
2020/10/07	0.1	196.50	0	0.00	196.00	0.1	1,398	0.00%
2020/10/06	0	0.00	1	196.00	195.50	-1	1,510	-0.07%
2020/10/05	7	194.07	4	195.00	194.00	3	1,525	0.20%
2020/09/30	0	0.00	6	195.00	195.00	-6	1,550	-0.39%
2020/09/29	1	192.50	1	194.50	192.50	0	1,561	0.00%
2020/09/28	2	191.50	110	192.21	193.00	-108	1,575	-6.85%	大賣/鉅額交易
2020/09/25	1	191.00	1	191.00	191.50	0	1,583	0.00%
2020/09/24	7	195.64	0	0.00	193.50	7	1,580	0.44%
2020/09/23	4	197.75	0	0.00	198.00	4	1,580	0.25%
2020/09/22	1	199.50	0	0.00	199.00	1	1,581	0.06%
2020/09/18	0	0.00	1	202.50	201.00	-1	1,601	-0.06%
2020/09/17	2	200.50	1	199.50	200.00	1	1,618	0.06%
2020/09/15	1	202.50	0	0.00	201.50	1	1,658	0.06%
2020/09/14	0	0.00	1	203.50	204.50	-1	1,698	-0.06%
2020/09/11	11	201.86	4	201.50	200.50	7	1,707	0.41%
2020/09/10	7	199.50	1	200.00	199.00	6	1,807	0.33%
2020/09/09	4	198.13	3	197.00	198.50	1	1,870	0.05%
2020/09/04	16	201.19	1	201.50	201.50	15	1,983	0.76%
2020/09/03	1	204.00	0	0.00	203.00	1	1,999	0.05%
2020/09/02	0	0.00	8	205.50	204.50	-8	2,004	-0.40%
2020/09/01	4	205.00	2	205.00	205.50	2	2,020	0.10%
2020/08/31	1	206.50	3	207.17	206.00	-2	2,035	-0.10%
2020/08/28	4	205.13	1	206.00	204.50	3	2,052	0.15%
2020/08/27	5	208.70	1.2	209.65	209.00	3.8	2,053	0.19%
2020/08/26	5	212.50	15	211.30	210.50	-10	2,040	-0.49%
2020/08/25	2	202.00	3	203.67	204.50	-1	1,964	-0.05%
2020/08/24	0	0.00	2	201.25	201.00	-2	2,004	-0.10%
2020/08/21	4	199.13	8	198.81	199.50	-4	2,027	-0.20%
2020/08/20	23	197.70	11	198.55	197.00	12	2,028	0.59%
2020/08/19	31	205.84	11	205.18	203.50	20	2,029	0.99%
2020/08/18	4	204.00	70	203.79	203.50	-66	2,111	-3.13%
2020/08/17	1	207.50	0	0.00	207.50	1	2,107	0.05%
2020/08/14	39	207.53	6	208.58	207.50	33	2,123	1.55%
2020/08/13	50	213.08	7	212.43	212.00	43	2,100	2.05%
2020/08/12	13	211.23	19	210.68	212.00	-6	2,092	-0.29%
2020/08/11	7	209.50	2	215.50	209.00	5	2,099	0.24%
2020/08/10	0	0.00	2	212.25	213.00	-2	2,133	-0.09%
2020/08/06	11	210.00	1	211.00	210.00	10	2,127	0.47%
2020/08/05	1	209.50	3	211.17	212.00	-2	2,159	-0.09%
2020/08/04	2	206.50	2	206.50	207.50	0	2,149	0.00%
2020/07/31	11	204.00	1	204.00	205.50	10	2,157	0.46%
2020/07/30	1	207.00	15	205.50	206.50	-14	2,154	-0.65%
2020/07/29	16	204.44	4	201.75	203.50	12	2,150	0.56%
2020/07/28	45	209.49	112	207.77	202.50	-67	2,146	-3.12%	大賣/
2020/07/27	17	209.62	55	209.13	210.00	-38	2,117	-1.79%
2020/07/24	4	205.50	7	205.07	204.50	-3	2,083	-0.14%
2020/07/23	13	208.00	1	208.00	207.50	12	2,065	0.58%
2020/07/22	11	209.45	1	211.00	209.00	10	2,053	0.49%
2020/07/21	47	209.45	1	210.00	209.50	46	2,044	2.25%
2020/07/20	33	209.56	0	0.00	209.50	33	2,011	1.64%
2020/07/17	3	211.33	42	212.49	213.00	-39	2,008	-1.94%
2020/07/16	15	211.77	0	0.00	210.50	15	2,014	0.74%
2020/07/15	16	218.53	2	218.75	214.50	14	1,991	0.70%
2020/07/14	12	220.33	1	223.00	219.50	11	1,974	0.56%
2020/07/13	62	220.57	65	221.51	219.50	-3	1,937	-0.15%
2020/07/10	12	206.38	19	206.63	206.00	-7	1,858	-0.38%
2020/07/09	25	209.80	9	208.78	209.00	16	1,866	0.86%
2020/07/08	45	205.20	0	0.00	205.50	45	1,845	2.44%
2020/07/07	13	205.50	1	206.00	206.50	12	1,840	0.65%
2020/07/06	1	207.50	10	207.50	208.00	-9	1,838	-0.49%
2020/07/03	2	206.50	0	0.00	206.50	2	1,838	0.11%
2020/07/02	7	205.43	3	205.33	207.00	4	1,860	0.22%
2020/07/01	7	201.07	0	0.00	201.50	7	1,853	0.38%
2020/06/30	0	205.00	5	202.01	201.00	-5	1,850	-0.27%
2020/06/29	6	197.92	0	0.00	200.50	6	1,869	0.32%
2020/06/24	13.1	200.93	1	199.50	201.00	12.1	1,859	0.65%
2020/06/23	1.1	200.73	5.8	203.86	202.50	-4.7	1,863	-0.25%
2020/06/22	20	201.15	1	201.00	201.00	19	1,899	1.00%
2020/06/19	190	205.93	0	0.00	205.50	190	1,871	10.15%	大買/鉅額交易
2020/06/18	2	209.00	1	210.00	210.00	1	1,847	0.05%
2020/06/17	12	210.92	2	209.75	208.00	10	1,844	0.54%
2020/06/16	19	223.89	4	223.38	224.00	15	1,760	0.85%
2020/06/15	2	220.25	4	220.88	221.00	-2	1,743	-0.11%
2020/06/12	2	214.00	34	213.12	217.00	-32	1,715	-1.87%
2020/06/11	6	223.67	0	0.00	218.00	6	1,701	0.35%
2020/06/10	0	0.00	6	220.08	222.00	-6	1,687	-0.36%
2020/06/09	0	0.00	1	217.00	217.00	-1	1,734	-0.06%
2020/06/08	3	217.67	80	215.94	217.00	-77	1,761	-4.37%
2020/06/05	11	212.55	10	214.50	214.00	1	1,765	0.06%
2020/06/04	28	214.21	1	213.50	214.00	27	1,789	1.51%
2020/06/03	12	214.79	2	214.50	215.00	10	1,787	0.56%
2020/06/02	12	216.58	4	217.00	215.50	8	1,764	0.45%
2020/06/01	32	212.47	1.6	214.06	215.00	30.4	1,741	1.75%
2020/05/29	25	211.94	28	211.57	210.00	-3	1,720	-0.17%
2020/05/28	2	204.75	2	205.50	205.00	0	1,696	0.00%
2020/05/27	0	0.00	1	208.00	208.00	-1	1,695	-0.06%
2020/05/26	19	211.11	8	209.44	208.50	11	1,688	0.65%
2020/05/25	37	204.57	21	202.00	209.00	16	1,647	0.97%
2020/05/22	0	0.00	3	196.67	197.00	-3	1,548	-0.19%
2020/05/21	7	196.21	2	196.25	195.50	5	1,528	0.33%
2020/05/20	0	0.00	1	193.00	191.50	-1	1,519	-0.07%
2020/05/19	3	191.67	1	191.50	192.00	2	1,534	0.13%
2020/05/18	14	192.32	2	192.50	192.50	12	1,532	0.78%
2020/05/15	8.1	196.99	7	198.64	195.00	1.1	1,520	0.07%
2020/05/14	1	194.00	0	0.00	194.00	1	1,450	0.07%
2020/05/13	3	196.83	2	196.25	196.50	1	1,438	0.07%
2020/05/12	3	195.50	8	196.81	197.50	-5	1,436	-0.35%
2020/05/11	5	190.70	0	0.00	190.50	5	1,409	0.35%
2020/05/08	3	189.33	1	189.50	190.00	2	1,414	0.14%
2020/05/05	2	187.50	1	187.50	186.50	1	1,420	0.07%
2020/05/04	1	187.00	0	0.00	187.00	1	1,431	0.07%
2020/04/29	1	188.00	0	0.00	188.50	1	1,456	0.07%
2020/04/28	0	0.00	1	186.50	187.00	-1	1,464	-0.07%
2020/04/27	3	186.17	0	0.00	185.50	3	1,510	0.20%
2020/04/22	1	183.50	0	0.00	183.50	1	1,523	0.07%
2020/04/21	1	185.50	0	0.00	183.00	1	1,533	0.07%
2020/04/17	4.2	188.43	4	190.00	187.00	0.2	1,596	0.01%
2020/04/15	2	185.50	4	184.38	185.00	-2	1,593	-0.13%
2020/04/14	0	0.00	0	180.50	181.00	0	1,569	0.00%
2020/04/13	0	0.00	0	175.50	175.00	0	1,564	0.00%
2020/04/07	2	172.50	3	173.17	174.50	-1	1,612	-0.06%
2020/04/06	0	0.00	8	167.19	168.00	-8	1,591	-0.50%
2020/04/01	0	165.00	1	165.00	165.00	-1	1,593	-0.06%
2020/03/31	3	164.00	3	165.50	165.50	0	1,602	0.00%
2020/03/30	2	161.25	8	159.19	162.50	-6	1,623	-0.37%
2020/03/27	5	161.80	7	163.86	161.50	-2	1,752	-0.11%
2020/03/26	14	163.21	7	165.86	161.00	7	1,875	0.37%
2020/03/25	0	0.00	6	159.50	159.50	-6	1,923	-0.31%
2020/03/24	4	144.75	12	145.08	145.00	-8	1,949	-0.41%
2020/03/23	3	138.50	0	0.00	138.50	3	1,936	0.15%
2020/03/20	5	142.00	8	140.75	142.00	-3	1,944	-0.15%
2020/03/19	4	138.38	11	138.41	131.50	-7	1,933	-0.36%
2020/03/18	5	146.50	3	148.00	145.00	2	1,926	0.10%
2020/03/17	1	142.02	128	147.35	147.00	-127	1,996	-6.36%	大賣/鉅額交易
2020/03/16	15	162.00	3	161.00	152.00	12	2,116	0.57%
2020/03/13	20	155.18	8	156.13	158.50	12	2,122	0.57%
2020/03/12	3	168.83	71	168.05	168.00	-68	2,161	-3.15%
2020/03/11	5	178.10	0	0.00	177.00	5	2,128	0.23%
2020/03/10	4	175.38	53	174.28	175.50	-49	2,110	-2.32%
2020/03/09	6	180.92	1	182.50	179.50	5	2,083	0.24%
2020/03/05	1	189.00	0	0.00	186.50	1	2,130	0.05%
2020/03/04	0	0.00	6	185.50	185.50	-6	2,150	-0.28%
2020/03/03	1	182.50	1	184.50	186.50	0	2,156	0.00%
2020/03/02	6	179.67	2	178.00	179.50	4	2,156	0.19%
2020/02/27	0	0.00	7	183.93	183.50	-7	2,176	-0.32%
2020/02/26	3	184.00	0	0.00	184.00	3	2,178	0.14%
2020/02/25	0	186.00	0	0.00	185.00	0	2,181	0.00%
2020/02/24	0	186.00	13	186.00	185.50	-13	2,198	-0.59%
2020/02/21	15	188.70	7	189.79	188.00	8	2,290	0.35%
2020/02/20	0	0.00	4	186.50	189.50	-4	2,313	-0.17%
2020/02/19	0	0.00	2	185.50	184.50	-2	2,457	-0.08%
2020/02/17	0	0.00	3	186.00	186.00	-3	2,487	-0.12%
2020/02/14	1	188.00	0	0.00	188.00	1	2,511	0.04%
2020/02/13	3	187.67	0	0.00	186.50	3	2,534	0.12%
2020/02/12	13	189.31	5	190.20	189.00	8	2,538	0.32%
2020/02/11	0	0.00	2	188.00	188.00	-2	2,530	-0.08%
2020/02/10	5	182.40	8	183.38	183.00	-3	2,533	-0.12%
2020/02/07	7	187.63	2	186.50	185.50	5	2,547	0.20%
2020/02/06	12	188.46	1	190.50	190.00	11	2,546	0.43%
2020/02/05	7	187.50	9	187.72	188.00	-2	2,547	-0.08%
2020/02/04	1	185.00	11	186.50	187.50	-10	2,567	-0.39%
2020/02/03	4	184.00	1	184.50	184.50	3	2,555	0.12%
2020/01/31	2	188.50	8	188.31	188.00	-6	2,532	-0.24%
2020/01/30	5.1	183.81	8	185.63	184.50	-2.9	2,518	-0.12%
2020/01/20	5	198.30	4	198.38	198.00	1	2,470	0.04%
2020/01/17	11	200.55	0	0.00	199.00	11	2,466	0.45%
2020/01/16	0	0.00	1	200.00	200.00	-1	2,468	-0.04%
2020/01/15	0	0.00	6	199.92	201.00	-6	2,484	-0.24%
2020/01/14	66	198.20	20	200.60	200.50	46	2,465	1.87%
2020/01/13	6	192.92	11	192.68	194.50	-5	2,402	-0.21%
2020/01/10	4	192.25	3	190.50	190.00	1	2,392	0.04%
2020/01/09	9	191.00	14	189.68	193.00	-5	2,392	-0.21%
2020/01/08	23	189.33	3	188.00	188.00	20	2,391	0.84%
2020/01/07	4	189.13	21	188.48	189.00	-17	2,393	-0.71%
2020/01/06	9	190.61	4	190.38	190.00	5	2,419	0.21%
2020/01/03	11	194.14	4	194.63	193.00	7	2,409	0.29%
2020/01/02	23	195.93	0	0.00	195.00	23	2,387	0.96%
2019/12/31	7	195.21	5	195.90	196.00	2	2,367	0.08%
2019/12/30	14	194.82	0	0.00	194.50	14	2,369	0.59%
2019/12/27	3	195.83	80	195.23	196.00	-77	2,361	-3.26%
2019/12/26	10	195.40	7.4	196.33	197.50	2.6	2,349	0.11%
2019/12/25	31	195.60	13.1	198.21	195.50	17.9	2,344	0.76%
2019/12/24	54	197.43	34	198.85	197.50	20	2,337	0.86%
2019/12/23	42.1	199.20	113	193.51	200.00	-70.9	2,280	-3.11%	大賣/
2019/12/20	59	186.57	16	188.97	189.00	43	2,319	1.85%
2019/12/19	11	186.09	22	187.07	187.50	-11	2,225	-0.49%
2019/12/18	1	182.00	1	182.00	182.50	0	2,187	0.00%
2019/12/17	33	182.08	5	182.60	183.00	28	2,192	1.28%
2019/12/16	10	182.60	56	182.02	182.00	-46	2,208	-2.08%
2019/12/13	61	182.68	8.6	183.23	182.00	52.4	2,224	2.36%
2019/12/12	21	184.88	53	183.71	183.50	-32	2,201	-1.45%
2019/12/11	61	180.30	22	181.27	178.50	39	2,112	1.85%
2019/12/10	12	181.13	15	180.00	181.50	-3	1,982	-0.15%
2019/12/09	92	178.33	61	177.90	180.50	31	1,963	1.58%
2019/12/06	11	172.82	2	171.00	171.00	9	1,855	0.49%
2019/12/05	34	172.68	3	173.00	173.00	31	1,852	1.67%
2019/12/04	15	171.20	5	171.00	171.00	10	1,856	0.54%
2019/12/03	0	0.00	1	176.00	174.00	-1	1,855	-0.05%
2019/12/02	24	177.38	42	176.76	175.00	-18	1,865	-0.97%
2019/11/29	4	173.50	10	175.10	175.50	-6	1,833	-0.33%
2019/11/28	1	172.50	7	173.93	173.50	-6	1,842	-0.33%
2019/11/27	6	173.42	20	174.28	173.50	-14	1,884	-0.74%
2019/11/26	4	170.75	39	171.62	172.50	-35	1,863	-1.88%
2019/11/25	28	166.95	15	166.00	166.00	13	1,836	0.71%
2019/11/22	7	166.93	7	167.50	167.50	0	1,835	0.00%
2019/11/21	18	166.92	6	167.33	167.50	12	1,841	0.65%
2019/11/20	65	169.82	39	171.59	169.00	26	1,833	1.42%
2019/11/19	22	172.39	16	172.69	173.00	6	1,749	0.34%
2019/11/18	37	174.74	38	173.92	172.00	-1	1,733	-0.06%
2019/11/15	5	167.70	6	168.00	168.50	-1	1,580	-0.06%
2019/11/14	17	167.50	0	0.00	165.50	17	1,564	1.09%
2019/11/13	10	165.95	23	166.13	167.50	-13	1,561	-0.83%
2019/11/12	4	165.50	46	164.87	166.00	-42	1,545	-2.72%
2019/11/11	5	160.00	1	160.50	160.00	4	1,528	0.26%
2019/11/08	4	162.00	2	162.50	162.50	2	1,561	0.13%
2019/11/07	9	163.61	3	163.83	161.00	6	1,565	0.38%
2019/11/06	7.1	165.52	7	165.14	164.00	0.1	1,561	0.01%
2019/11/05	5	163.50	5	163.40	163.00	0	1,555	0.00%
2019/11/04	0	0.00	4	162.25	162.00	-4	1,578	-0.25%
2019/11/01	5	162.50	7	161.71	161.00	-2	1,581	-0.13%
2019/10/31	0	0.00	1	158.00	158.50	-1	1,566	-0.06%
2019/10/30	1	158.00	1	158.00	158.00	0	1,588	0.00%
2019/10/29	1	157.00	1	157.50	157.00	0	1,621	0.00%
2019/10/28	0	0.00	1	156.50	156.50	-1	1,726	-0.06%
2019/10/25	0	0.00	4	156.88	156.50	-4	1,819	-0.22%
2019/10/24	7	157.93	4	158.00	158.00	3	1,845	0.16%
2019/10/23	4	156.75	7	157.36	156.00	-3	1,853	-0.16%
2019/10/22	3	155.83	2	155.50	155.50	1	1,837	0.05%
2019/10/21	2	155.00	1	156.50	156.00	1	1,850	0.05%
2019/10/18	29.5	156.35	12	156.33	155.50	17.5	1,880	0.93%
2019/10/17	5	154.00	9	153.50	154.50	-4	1,895	-0.21%
2019/10/16	17	156.38	6	155.75	155.00	11	1,897	0.58%
2019/10/15	17	156.71	10	156.40	156.50	7	1,891	0.37%
2019/10/14	30	159.32	28	157.55	157.50	2	1,894	0.11%
2019/10/09	6	161.67	0	0.00	163.00	6	1,869	0.32%
2019/10/08	1	161.00	1	163.00	161.00	0	1,900	0.00%
2019/10/07	11	160.55	0	0.00	160.50	11	1,925	0.57%
2019/10/04	21	161.71	10	161.00	160.50	11	1,940	0.57%
2019/10/03	1	162.00	0	0.00	162.50	1	2,014	0.05%
2019/10/02	0	0.00	3	163.83	163.50	-3	2,067	-0.15%
2019/10/01	25	164.70	1	164.50	164.00	24	2,105	1.14%
2019/09/27	24	165.33	3	166.83	164.50	21	2,136	0.98%
2019/09/26	21	166.29	25	166.78	168.50	-4	2,107	-0.19%
2019/09/25	106	167.87	85	168.65	163.00	21	2,096	1.00%	大買/
2019/09/24	0	0.00	2	161.00	162.00	-2	1,953	-0.10%
2019/09/23	0	0.00	2	160.50	160.50	-2	1,959	-0.10%
2019/09/20	2	159.50	5	160.80	160.00	-3	1,982	-0.15%
2019/09/19	30	160.78	15	162.63	159.00	15	1,984	0.76%
2019/09/18	0	0.00	16	159.03	160.50	-16	1,969	-0.81%
2019/09/17	5	156.00	19	157.29	157.50	-14	1,978	-0.71%
2019/09/16	11	155.00	0	0.00	155.00	11	2,109	0.52%
2019/09/12	74	155.97	11	156.91	156.50	63	2,135	2.95%
2019/09/11	1	154.00	0.4	154.00	154.00	0.6	2,152	0.03%
2019/09/10	1	156.00	5	156.00	156.00	-4	2,143	-0.19%
2019/09/09	2	155.25	2	155.00	155.00	0	2,152	0.00%
2019/09/06	15	156.03	1	156.50	155.00	14	2,161	0.65%
2019/09/05	7	157.57	1	157.00	157.50	6	2,170	0.28%
2019/09/04	2	159.00	4	157.63	158.50	-2	2,189	-0.09%
2019/09/03	9	157.39	6	157.17	155.00	3	2,233	0.13%
2019/09/02	9	157.17	0	0.00	156.50	9	2,272	0.40%
2019/08/30	101	155.95	26	155.46	155.00	75	2,254	3.33%	大買/
2019/08/29	2	151.50	1	153.00	153.00	1	2,230	0.04%
2019/08/28	1	152.00	2	151.00	152.00	-1	2,285	-0.04%
2019/08/27	1	150.00	0	0.00	150.50	1	2,296	0.04%
2019/08/23	4	152.00	2	148.00	152.00	2	2,348	0.09%
2019/08/22	0	0.00	1	148.50	148.50	-1	2,384	-0.04%
2019/08/21	34	148.68	0	0.00	148.50	34	2,400	1.42%
2019/08/19	3	151.00	2	152.00	151.00	1	2,503	0.04%
2019/08/16	1	150.50	6	151.00	150.50	-5	2,599	-0.19%
2019/08/15	4	151.38	7	151.21	150.50	-3	2,706	-0.11%
2019/08/13	14	153.43	9	153.50	152.50	5	2,961	0.17%
2019/08/12	6	156.67	5	157.50	157.50	1	3,095	0.03%
2019/08/08	0	0.00	2	156.25	157.00	-2	3,188	-0.06%
2019/08/07	2	154.75	7	154.64	155.00	-5	3,350	-0.15%
2019/08/06	4	153.75	7	150.43	154.50	-3	3,405	-0.09%
2019/08/05	0	0.00	1	155.50	154.00	-1	3,451	-0.03%
2019/08/02	12	154.00	10	154.00	154.00	2	3,505	0.06%
2019/08/01	15	156.03	5	156.50	155.00	10	3,551	0.28%
2019/07/31	7	157.79	2	158.75	158.50	5	3,599	0.14%
2019/07/30	32	162.86	54	164.96	158.50	-22	3,699	-0.59%
2019/07/29	37	163.05	9	159.67	163.00	28	3,726	0.75%
2019/07/26	0	0.00	2	155.50	155.00	-2	3,668	-0.05%
2019/07/25	0	0.00	2	155.00	154.50	-2	3,718	-0.05%
2019/07/24	10	154.00	0	0.00	152.50	10	3,838	0.26%
2019/07/23	2	155.00	0	0.00	154.00	2	3,896	0.05%
2019/07/22	0	0.00	5	154.80	155.00	-5	3,955	-0.13%
2019/07/19	7	153.36	9	155.17	152.50	-2	4,052	-0.05%
2019/07/18	5	153.50	3	153.83	153.00	2	4,150	0.05%
2019/07/17	1	151.50	7	151.64	153.00	-6	4,369	-0.14%
2019/07/16	6	150.67	1	151.00	150.50	5	4,483	0.11%
2019/07/15	9	151.61	4	151.50	151.50	5	4,473	0.11%
2019/07/12	4	154.38	30	155.65	153.50	-26	4,472	-0.58%
2019/07/11	5	153.60	10.1	153.06	154.00	-5.1	4,441	-0.11%
2019/07/10	4	149.38	13	149.12	149.50	-9	4,418	-0.20%
2019/07/09	14	148.50	14	148.54	148.50	0	4,408	0.00%
2019/07/08	4	156.75	43	156.00	157.50	-39	4,331	-0.90%
2019/07/05	2	158.00	4	158.13	157.00	-2	4,292	-0.05%
2019/07/04	22	156.59	4	156.25	157.00	18	4,262	0.42%
2019/07/03	10	155.25	1	155.00	155.00	9	4,225	0.21%
2019/07/02	21	157.40	16	159.84	156.50	5	4,223	0.12%
2019/07/01	13	155.27	3	154.50	156.00	10	4,160	0.24%
2019/06/28	4	152.38	2	153.00	152.00	2	4,117	0.05%
2019/06/27	7	152.64	3	153.50	151.50	4	4,110	0.10%
2019/06/26	0	0.00	4	152.00	152.50	-4	4,086	-0.10%
2019/06/25	6	149.92	0	0.00	150.00	6	4,081	0.15%
2019/06/24	9	149.67	1	149.00	151.50	8	4,093	0.20%
2019/06/21	37	154.47	21	154.48	152.50	16	4,166	0.38%
2019/06/20	25	146.90	16	147.56	149.00	9	4,043	0.22%
2019/06/19	39	147.29	3	146.50	146.50	36	4,035	0.89%
2019/06/18	2	145.00	2	146.00	147.00	0	4,080	0.00%
2019/06/17	3	147.00	1	146.50	146.00	2	4,078	0.05%
2019/06/14	4	150.13	1	150.50	148.50	3	4,071	0.07%
2019/06/12	2	149.75	28	149.61	150.00	-26	4,066	-0.64%
2019/06/11	12	149.17	17	151.71	147.00	-5	4,060	-0.12%
2019/06/10	4	148.50	10.8	149.72	150.00	-6.8	3,997	-0.17%
2019/06/06	0	0.00	20	142.90	143.50	-20	3,949	-0.51%
2019/06/05	11	144.14	4	143.00	141.50	7	3,946	0.18%
2019/06/04	39	149.12	15	147.23	143.00	24	3,929	0.61%
2019/06/03	0	0.00	25	144.58	145.00	-25	3,893	-0.64%
2019/05/31	14	144.54	7	143.79	145.50	7	3,880	0.18%
2019/05/30	5	140.10	0	0.00	140.50	5	3,841	0.13%
2019/05/29	7	141.86	3	141.00	140.50	4	3,844	0.10%
2019/05/28	5	138.40	0	0.00	140.00	5	3,817	0.13%
2019/05/27	2	136.75	14	136.93	136.50	-12	3,828	-0.31%
2019/05/24	12	141.00	11	138.95	138.00	1	3,858	0.03%
2019/05/23	21	140.62	16	140.59	139.00	5	3,807	0.13%
2019/05/22	15	148.67	52	148.69	145.50	-37	3,718	-1.00%
2019/05/21	15	144.13	12	149.50	152.00	3	3,624	0.08%
2019/05/20	12.1	153.73	3	154.83	149.00	9.1	3,453	0.26%
2019/05/17	35	156.74	14	160.43	158.50	21	3,361	0.62%
2019/05/16	12	165.38	12	164.92	163.50	0	3,183	0.00%
2019/05/15	15	159.83	22	161.27	164.00	-7	3,098	-0.23%
2019/05/14	26	149.15	5	149.50	150.00	21	2,934	0.72%
2019/05/13	6	148.67	4	149.00	150.00	2	2,862	0.07%
2019/05/10	4	147.25	23	146.09	146.50	-19	2,791	-0.68%
2019/05/09	3	149.33	13	148.69	148.00	-10	2,729	-0.37%
2019/05/08	60	150.31	26.1	151.08	151.50	33.9	2,668	1.27%
2019/05/07	26	150.48	16	149.41	149.00	10	2,601	0.38%
2019/05/06	18	143.58	28	143.59	143.00	-10	2,476	-0.40%
2019/05/03	9	140.72	14	140.39	140.50	-5	2,352	-0.21%
2019/05/02	6	139.83	6.5	140.15	141.00	-0.5	2,327	-0.02%
2019/04/30	14	132.43	7	138.14	137.50	7	2,257	0.31%
2019/04/29	15	138.17	17	138.24	137.00	-2	2,129	-0.09%
2019/04/26	3	136.33	164.3	137.63	142.00	-161.3	2,081	-7.75%	大賣/鉅額交易
2019/04/25	17	134.97	23	135.24	139.00	-6	2,012	-0.30%
2019/04/24	32	132.58	25.6	132.58	131.50	6.4	1,891	0.34%
2019/04/23	450	129.06	101	126.34	130.50	349	1,794	19.45%	大買/大賣/鉅額交易
2019/04/22	15	117.63	50.4	116.54	119.00	-35.4	1,611	-2.20%
2019/04/19	2	109.50	0	0.00	109.50	2	1,547	0.13%
2019/04/18	0	0.00	1	110.00	110.00	-1	1,550	-0.06%
2019/04/16	4	110.62	2	112.00	110.50	2	1,544	0.13%
2019/04/15	1	110.50	3	111.00	111.00	-2	1,549	-0.13%
2019/04/12	2	111.50	3	110.33	109.50	-1	1,549	-0.06%
2019/04/11	56	110.99	10	111.00	110.00	46	1,547	2.97%
2019/04/10	6	110.50	6	110.17	111.00	0	1,542	0.00%
2019/04/09	1	109.00	1	109.00	109.50	0	1,531	0.00%
2019/04/08	0	0.00	2.8	109.18	109.00	-2.8	1,534	-0.18%
2019/04/03	0	0.00	3	109.00	109.50	-3	1,540	-0.19%
2019/04/02	1	107.50	0	0.00	108.00	1	1,558	0.06%
2019/04/01	0	0.00	2	109.00	108.50	-2	1,593	-0.13%
2019/03/29	25	108.98	2	109.25	108.50	23	1,662	1.38%
2019/03/28	1	109.00	3	108.50	108.00	-2	1,734	-0.12%
2019/03/27	14	107.57	6	107.92	107.50	8	1,753	0.46%
2019/03/26	26	110.17	9	109.28	108.00	17	1,739	0.98%
2019/03/25	16	108.75	6	112.25	113.50	10	1,625	0.62%
2019/03/22	2	109.50	16	111.00	111.00	-14	1,596	-0.88%
2019/03/21	11	111.23	22	109.86	111.50	-11	1,572	-0.70%
2019/03/20	0	105.50	0	0.00	106.00	0	1,506	0.00%
2019/03/19	9	106.39	3	106.00	107.00	6	1,510	0.40%
2019/03/18	6	104.33	2	105.50	104.50	4	1,535	0.26%
2019/03/15	10	106.25	6	106.92	105.00	4	1,541	0.26%
2019/03/14	8	105.69	11	104.95	106.50	-3	1,549	-0.19%
2019/03/13	7	103.57	5	103.50	103.00	2	1,545	0.13%
2019/03/12	4	104.00	1	105.50	103.50	3	1,567	0.19%
2019/03/11	2	104.25	4	104.63	104.00	-2	1,574	-0.13%
2019/03/08	17	104.47	2	104.00	105.50	15	1,583	0.95%
2019/03/07	16	106.69	20	105.63	104.50	-4	1,584	-0.25%
2019/03/06	18	105.64	6	106.25	106.50	12	1,569	0.76%
2019/03/05	3	103.17	3	104.67	103.00	0	1,581	0.00%
2019/03/04	12	103.54	18	103.17	104.50	-6	1,585	-0.38%
2019/02/27	6	103.92	3	104.33	104.50	3	1,581	0.19%
2019/02/26	60	103.15	12	104.33	102.50	48	1,569	3.06%
2019/02/25	87	103.77	40	103.25	106.50	47	1,544	3.04%
2019/02/22	7	99.99	9	99.31	100.50	-2	1,466	-0.14%
2019/02/21	3	98.73	22	98.71	98.00	-19	1,430	-1.33%
2019/02/20	6	98.43	10.6	98.62	98.30	-4.6	1,415	-0.32%
2019/02/19	4.4	96.80	6	97.30	96.80	-1.6	1,383	-0.12%
2019/02/18	6	96.38	5	97.22	96.30	1	1,374	0.07%
2019/02/15	5	94.88	0	0.00	95.00	5	1,359	0.37%
2019/02/14	2	95.30	7	96.94	95.30	-5	1,357	-0.37%
2019/02/13	2	94.05	5	94.40	95.70	-3	1,338	-0.22%
2019/02/11	0.2	93.10	0	0.00	93.10	0.2	1,323	0.02%
2019/01/30	1	94.30	0	0.00	94.00	1	1,316	0.08%
2019/01/28	0	93.80	0	0.00	93.80	0	1,311	0.00%
2019/01/25	1	93.10	2	93.90	94.50	-1	1,306	-0.08%
2019/01/24	0	93.30	1	94.70	93.60	-1	1,294	-0.08%
2019/01/23	2	92.95	2	92.25	94.10	0	1,280	0.00%
2019/01/22	1	92.60	0	0.00	92.20	1	1,267	0.08%
2019/01/21	7	93.19	4	93.28	93.60	3	1,255	0.24%
2019/01/18	2	96.05	1.8	95.37	94.20	0.2	1,239	0.02%
2019/01/17	0	0.00	3	94.73	94.60	-3	1,222	-0.25%
2019/01/16	7.1	94.69	3	95.13	94.60	4.1	1,220	0.33%
2019/01/15	25	95.52	26	95.02	95.20	-1	1,219	-0.08%
2019/01/14	10	98.48	15.6	98.85	97.00	-5.6	1,199	-0.47%
2019/01/11	35	98.02	11	98.82	98.50	24	1,144	2.10%
2019/01/10	3	93.77	4	93.80	93.80	-1	1,082	-0.09%
2019/01/09	4	92.90	1	92.80	92.90	3	1,077	0.28%
2019/01/08	0	0.00	2	93.00	92.90	-2	1,066	-0.19%
2019/01/07	3	92.63	4	92.45	93.30	-1	1,058	-0.09%
2019/01/04	6	89.92	2	90.40	90.20	4	1,038	0.39%
2019/01/03	3	91.53	2	91.55	91.80	1	1,024	0.10%
2019/01/02	6	90.63	3	91.67	91.00	3	1,015	0.30%
2018/12/28	3	88.00	1	88.70	89.70	2	1,001	0.20%
2018/12/27	2	88.80	16	89.90	88.30	-14	992	-1.41%
2018/12/26	2	88.00	10	87.71	86.70	-8	978	-0.82%
2018/12/25	26	88.50	6	88.82	88.50	20	956	2.09%
2018/12/24	34	91.99	18	93.21	91.00	16	924	1.73%
2018/12/22	27.2	96.11	24.4	97.10	93.50	2.8	879	0.32%
2018/12/21	21	91.53	38.4	90.16	94.40	-17.4	794	-2.19%
2018/12/20	10	86.26	6	86.38	86.30	4	714	0.56%
2018/12/19	1	82.60	2.6	83.73	84.50	-1.6	676	-0.24%
2018/12/18	0	0.00	1	82.90	83.00	-1	653	-0.15%
2018/12/17	1.2	82.00	2	82.65	82.30	-0.8	646	-0.13%
2018/12/14	0	0.00	9	82.21	82.30	-9	642	-1.40%
2018/12/13	2	81.85	0	0.00	81.70	2	640	0.31%
2018/12/12	4	82.60	6	82.40	82.50	-2	627	-0.32%
2018/12/11	3.2	81.94	3	81.20	82.00	0.2	612	0.03%
2018/11/28	1	64.00	2	64.00	63.90	-1	552	-0.17%
2018/11/27	2	65.15	0	0.00	64.70	2	529	0.38%
2018/11/26	6	65.23	0	0.00	65.00	6	509	1.18%
2018/11/23	3	63.47	1	64.00	63.90	2	501	0.40%
2018/11/22	4	62.93	1	63.40	63.30	3	481	0.62%
2018/11/21	2	61.90	0	0.00	62.50	2	463	0.43%
2018/11/20	5	61.88	2	62.00	62.00	3	447	0.67%
2018/11/19	1	61.70	5	61.70	61.70	-4	430	-0.93%
2018/11/16	2	60.45	0	0.00	60.20	2	399	0.50%
2018/11/15	21	59.82	3	60.20	60.20	18	381	4.72%
2018/11/13	1	58.20	1	58.20	58.10	0	340	0.00%
2018/11/12	0	0.00	1	58.00	58.00	-1	327	-0.31%
2018/11/08	0	0.00	2	56.85	56.90	-2	325	-0.60%
2018/11/07	0	0.00	5	56.30	56.70	-5	324	-1.54%
2018/11/06	0	0.00	1	55.80	56.00	-1	335	-0.30%
2018/11/02	1	55.90	0	0.00	55.70	1	340	0.29%
2018/11/01	5	55.80	0	0.00	56.20	5	340	1.47%
2018/10/26	2	54.60	20	54.78	55.90	-18	356	-5.05%
2018/10/19	1	56.00	0	0.00	55.90	1	351	0.28%
2018/10/18	10	56.60	1	56.30	56.80	9	351	2.56%
2018/10/17	17	56.79	1	56.90	56.60	16	353	4.52%
2018/10/16	3	56.60	0	0.00	56.50	3	353	0.85%
2018/10/15	0	0.00	1	56.70	56.70	-1	354	-0.28%
2018/10/12	1	55.20	0	0.00	57.50	1	354	0.28%
2018/10/11	1	55.20	1	54.00	53.80	0	348	0.00%
2018/10/09	2	57.95	0	0.00	58.00	2	343	0.58%
2018/10/05	0	0.00	6	58.00	57.90	-6	354	-1.69%
2018/09/28	0	0.00	1	59.10	58.90	-1	392	-0.25%
2018/09/27	0	0.00	1	59.10	59.00	-1	403	-0.25%
2018/09/14	0	0.00	3	60.80	60.80	-3	627	-0.48%
2018/09/13	0	0.00	2	60.60	60.30	-2	651	-0.31%
2018/09/10	2	59.10	0	0.00	59.20	2	732	0.27%
2018/09/07	4	59.95	0	0.00	59.60	4	749	0.53%
2018/09/06	2	60.60	0	0.00	60.50	2	802	0.25%
2018/09/05	1	61.30	0	0.00	61.30	1	850	0.12%
2018/09/04	3	61.70	0	0.00	61.90	3	858	0.35%
2018/09/03	10	61.80	0	0.00	61.60	10	867	1.15%
2018/08/31	10	61.80	0	0.00	62.00	10	869	1.15%
2018/08/30	1	63.20	1	62.20	62.00	0	868	0.00%
2018/08/29	0	0.00	2	60.40	60.40	-2	860	-0.23%
2018/08/28	0	0.00	2	59.70	59.70	-2	864	-0.23%
2018/08/27	0	0.00	1	58.90	58.80	-1	870	-0.12%
2018/08/24	4	58.15	0	0.00	58.20	4	874	0.46%
2018/08/23	2	58.60	1	58.60	58.60	1	882	0.11%
2018/08/20	2	59.10	0	0.00	59.10	2	897	0.22%
2018/08/14	1	59.60	0	0.00	59.60	1	921	0.11%
2018/08/13	0	0.00	1	60.00	59.50	-1	923	-0.11%
2018/08/09	2	60.35	2	60.50	60.60	0	919	0.00%
2018/08/07	1	59.60	0	0.00	60.00	1	924	0.11%
2018/08/06	0	0.00	1	60.60	60.30	-1	929	-0.11%
2018/08/03	0	0.00	1	59.10	59.20	-1	931	-0.11%
2018/08/02	56	59.10	4	59.25	58.70	52	931	5.58%
2018/08/01	72	58.68	0	0.00	58.80	72	933	7.71%
2018/07/31	1	58.40	0	0.00	58.40	1	931	0.11%
2018/07/27	6	58.28	0	0.00	58.40	6	931	0.64%
2018/07/24	1	57.90	0	0.00	58.10	1	948	0.11%
2018/07/17	3	57.53	0	0.00	57.50	3	949	0.32%
2018/07/16	3	58.30	2	58.00	58.10	1	955	0.10%
2018/07/13	1	57.10	0	0.00	57.60	1	960	0.10%
2018/07/12	0	0.00	2	56.75	56.80	-2	967	-0.21%
2018/07/11	1	56.10	0	0.00	56.30	1	971	0.10%
2018/07/10	5.1	56.11	0	0.00	56.40	5.1	980	0.52%
2018/07/09	0	0.00	5	56.74	57.80	-5	972	-0.51%
2018/07/06	1	55.30	1	55.10	55.10	0	956	0.00%
2018/07/05	3	56.17	0	0.00	55.70	3	976	0.31%
2018/07/04	2	57.30	0	0.00	57.00	2	983	0.20%
2018/07/03	2	57.60	1	57.30	57.30	1	992	0.10%
2018/07/02	2	59.70	0	0.00	58.90	2	991	0.20%
2018/06/29	7	66.24	1	65.90	66.40	6	976	0.61%
2018/06/28	200	65.98	2	66.10	65.70	198	936	21.14%	大買/鉅額交易
2018/06/27	10.3	66.21	41	66.08	66.20	-30.8	927	-3.31%
2018/06/26	8	65.51	2	66.15	65.60	6	927	0.65%
2018/06/25	5	66.58	2	66.75	66.40	3	949	0.32%
2018/06/22	5	67.92	39	67.61	67.60	-34	1,055	-3.22%
2018/06/21	72	68.26	2	68.25	68.50	70	1,166	6.00%
2018/06/20	21	67.10	0	0.00	67.10	21	1,138	1.85%
2018/06/19	17	66.92	1	66.40	66.60	16	1,117	1.43%
2018/06/15	8	67.40	6	67.20	67.20	2	1,098	0.18%
2018/06/14	13	68.35	17	68.61	68.00	-4	1,084	-0.37%
2018/06/13	5	66.94	0	0.00	67.00	5	1,030	0.49%
2018/06/12	0	0.00	1	65.60	65.70	-1	994	-0.10%
2018/06/11	1	65.20	0	0.00	65.40	1	987	0.10%
2018/06/06	1	66.40	0	0.00	66.30	1	985	0.10%
2018/06/04	0	0.00	8	65.19	65.10	-8	965	-0.83%
2018/06/01	2	64.30	0	0.00	64.30	2	960	0.21%
2018/05/31	1	64.40	2	64.40	64.20	-1	964	-0.10%
2018/05/30	0	0.00	1	64.70	64.70	-1	986	-0.10%
2018/05/28	0	0.00	12	65.14	65.50	-12	1,000	-1.20%
2018/05/25	3	64.43	0	0.00	64.20	3	1,004	0.30%
2018/05/24	1	64.90	0	0.00	64.80	1	1,004	0.10%
2018/05/23	1	63.90	1	63.90	63.90	0	994	0.00%
2018/05/18	0	0.00	3	64.93	65.10	-3	992	-0.30%
2018/05/17	0	0.00	2	65.10	65.20	-2	994	-0.20%
2018/05/11	3	65.77	0	0.00	65.50	3	1,008	0.30%
2018/05/10	1	65.40	0	0.00	65.50	1	1,000	0.10%
2018/05/09	0	0.00	1	65.50	65.20	-1	997	-0.10%
2018/05/08	1	64.50	1	64.70	64.90	0	992	0.00%
2018/05/04	0	0.00	9	65.04	65.30	-9	993	-0.91%
2018/05/02	1	65.20	0	0.00	65.30	1	989	0.10%
2018/04/27	1	63.30	0	0.00	63.60	1	985	0.10%
2018/04/26	0	0.00	1	64.20	63.10	-1	993	-0.10%
2018/04/25	2	63.90	0	0.00	64.20	2	993	0.20%
2018/04/24	1	64.10	0	0.00	64.30	1	995	0.10%
2018/04/23	0	0.00	1	64.80	64.30	-1	993	-0.10%
2018/04/20	0	0.00	1	64.70	64.60	-1	992	-0.10%
2018/04/18	2	63.85	9	64.14	63.80	-7	970	-0.72%
2018/04/12	1	64.30	0	64.10	64.30	1	977	0.10%
2018/04/11	1	64.10	12	64.97	63.80	-11	979	-1.12%
2018/04/10	0	65.70	1	66.30	65.60	-1	955	-0.10%
2018/04/09	1	66.90	1	67.70	66.50	0	946	0.00%
2018/04/02	5	67.78	15	67.11	66.50	-10	922	-1.08%
2018/03/31	2	65.60	0	0.00	65.60	2	884	0.23%
2018/03/30	1	65.30	1	65.30	65.20	0	879	0.00%
2018/03/29	2	65.80	3	65.73	65.50	-1	866	-0.12%
2018/03/28	2	65.55	11	65.57	65.70	-9	843	-1.07%
2018/03/27	12	65.09	8	65.26	64.80	4	805	0.50%
2018/03/26	18	63.46	61	63.86	64.40	-43	678	-6.33%
2018/03/23	1	58.60	0	0.00	58.60	1	548	0.18%
2018/03/20	0	0.00	1	58.90	58.90	-1	577	-0.17%
2018/03/19	0.1	58.10	0	0.00	58.10	0.1	591	0.02%
2018/03/16	0	0.00	463	57.52	57.40	-463	608	-76.08%	大賣/鉅額交易
2018/03/15	3	58.30	0	0.00	58.40	3	600	0.50%
2018/03/14	1	58.10	0	0.00	58.10	1	613	0.16%
2018/03/13	0	0.00	4	58.20	58.30	-4	625	-0.64%
2018/03/12	0	0.00	3	58.17	58.10	-3	631	-0.48%
2018/03/09	2	57.35	6	57.05	57.50	-4	645	-0.62%
2018/03/08	1	56.60	0	0.00	56.90	1	658	0.15%
2018/03/05	14	56.42	0	0.00	56.20	14	753	1.86%
2018/03/01	1	58.10	1	57.60	58.10	0	724	0.00%
2018/02/27	5	59.44	10	58.80	58.10	-5	720	-0.69%
2018/02/26	11	59.45	0	0.00	59.10	11	719	1.53%
2018/02/23	5	59.62	0	0.00	59.50	5	740	0.68%
2018/02/22	0	0.00	2	59.80	59.90	-2	749	-0.27%
2018/02/21	0	0.00	2	59.40	59.70	-2	765	-0.26%
2018/02/12	1	59.20	4	58.98	59.00	-3	761	-0.39%
2018/02/09	0	0.00	1	58.30	59.00	-1	776	-0.13%
2018/02/07	0	0.00	4	59.40	59.20	-4	842	-0.47%
2018/02/06	9	57.97	0	0.00	58.10	9	839	1.07%
2018/02/05	2	58.70	0	0.00	59.60	2	834	0.24%
2018/02/01	1	59.60	0	0.00	59.80	1	844	0.12%
2018/01/31	2	59.30	4	59.45	59.30	-2	848	-0.24%
2018/01/30	3	59.80	0	59.50	59.70	3	848	0.35%
2018/01/29	2	59.60	1	59.70	59.60	1	847	0.12%
2018/01/26	0	0.00	5	59.86	60.00	-5	843	-0.59%
2018/01/25	2	60.20	1	60.10	60.20	1	843	0.12%
2018/01/24	0	0.00	1	60.30	60.30	-1	844	-0.12%
2018/01/23	2	61.75	5	61.54	60.70	-3	843	-0.36%
2018/01/22	3	60.23	4	60.88	61.00	-1	837	-0.12%
2018/01/19	3	60.43	2	60.20	60.00	1	832	0.12%
2018/01/18	1	59.90	0	0.00	60.00	1	826	0.12%
2018/01/16	2	60.05	1	59.60	59.60	1	831	0.12%
2018/01/11	2	58.90	13	58.05	58.90	-11	856	-1.28%
2018/01/09	0	0.00	5	60.20	60.10	-5	832	-0.60%
2018/01/08	0	0.00	1	59.80	59.80	-1	830	-0.12%
2018/01/05	6	60.22	0	0.00	60.20	6	828	0.72%
2018/01/03	1	60.30	2	60.15	60.10	-1	859	-0.12%