家登 (3680)-華南永昌券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)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
2024/11/22	5	508.20	2	502.00	507.00	3	1,091	0.27%
2024/11/21	4	503.51	1	503.00	503.00	3	1,095	0.28%
2024/11/19	0	495.83	0	0.00	490.00	0	1,098	0.00%
2024/11/18	1	487.55	0	0.00	487.50	1	1,133	0.09%
2024/11/14	0	506.00	0	0.00	503.00	0	1,155	0.00%
2024/11/13	3.1	501.83	2	508.00	504.00	1.1	1,165	0.09%
2024/11/12	2	501.51	4.1	501.03	502.00	-2	1,207	-0.17%
2024/11/11	1.1	512.00	1	519.00	512.00	0.1	1,239	0.00%
2024/11/08	12.1	529.26	0	0.00	519.00	12.1	1,243	0.98%
2024/11/07	5.1	534.47	0	0.00	532.00	5.1	1,241	0.41%
2024/11/06	21	543.81	0	0.00	546.00	21	1,240	1.69%
2024/11/05	1	542.00	0	0.00	536.00	1	1,261	0.08%
2024/11/01	0	545.00	0	0.00	548.00	0	1,309	0.00%
2024/10/30	1.1	542.15	0	545.00	542.00	1.1	1,321	0.08%
2024/10/29	0	536.33	9	540.11	537.00	-9	1,340	-0.67%
2024/10/28	2	529.02	0.5	530.17	533.00	1.5	1,331	0.11%
2024/10/25	8.2	538.70	0.5	535.00	543.00	7.7	1,320	0.58%
2024/10/24	0	557.00	2	559.94	550.00	-2	1,313	-0.15%
2024/10/23	4	562.00	3	564.00	561.00	1	1,319	0.07%
2024/10/22	1	560.02	0	0.00	564.00	1	1,324	0.08%
2024/10/21	3	562.72	0	0.00	562.00	3	1,334	0.23%
2024/10/18	3	569.01	1	565.01	565.00	2	1,343	0.15%
2024/10/17	2.1	567.09	2.1	567.00	565.00	0	1,376	0.00%
2024/10/16	0.4	574.69	16	570.88	572.00	-15.6	1,388	-1.12%
2024/10/15	0	596.00	3	594.00	593.00	-3	1,380	-0.22%
2024/10/14	0.5	592.20	1	601.00	598.00	-0.5	1,388	-0.04%
2024/10/11	0.4	599.07	1	594.94	598.00	-0.6	1,416	-0.04%
2024/10/09	0.3	594.41	0	600.00	593.00	0.3	1,463	0.02%
2024/10/08	1.1	605.73	2	603.50	600.00	-0.9	1,468	-0.06%
2024/10/07	8	600.75	3	601.32	602.00	5	1,478	0.34%
2024/10/04	3	577.69	1	582.00	575.00	2	1,490	0.13%
2024/10/01	0	0.00	3	581.00	589.00	-3	1,569	-0.19%
2024/09/30	0	564.00	0.1	570.70	565.00	0	1,591	0.00%
2024/09/27	1	571.06	0	582.00	574.00	1	1,647	0.06%
2024/09/25	0	576.00	0	574.00	574.00	0	1,708	0.00%
2024/09/24	2	574.01	2.3	592.58	574.00	-0.2	1,729	-0.01%
2024/09/23	1	594.00	2.1	594.40	595.00	-1.1	1,723	-0.07%
2024/09/20	0	575.75	3	573.67	570.00	-3	1,719	-0.17%
2024/09/19	8	576.87	0.4	578.00	578.00	7.6	1,734	0.44%
2024/09/18	2	576.00	0	0.00	561.00	2	1,727	0.12%
2024/09/16	2	555.17	1	574.00	574.00	1	1,723	0.06%
2024/09/13	5	560.60	4.1	564.71	561.00	0.9	1,716	0.05%
2024/09/12	8	553.45	4	550.43	555.00	4	1,711	0.23%
2024/09/10	2	518.00	1	527.98	515.00	1	1,688	0.06%
2024/09/09	0	0.00	2	509.04	515.00	-2	1,683	-0.12%
2024/09/06	0	0.00	2	515.01	511.00	-2	1,707	-0.12%
2024/09/05	5.1	517.02	1	520.60	509.00	4.1	1,711	0.24%
2024/09/04	1	533.00	2.1	523.65	530.00	-1.1	1,690	-0.06%
2024/09/03	4.1	564.79	45.1	562.87	543.00	-41	1,675	-2.45%
2024/09/02	21	548.43	0	549.00	547.00	21	1,645	1.27%
2024/08/30	0.2	554.13	2	550.00	547.00	-1.8	1,649	-0.11%
2024/08/29	0	572.77	3	578.00	570.00	-3	1,657	-0.18%
2024/08/28	1.3	575.39	1	579.00	572.00	0.3	1,654	0.02%
2024/08/27	3.2	562.93	15.1	557.84	563.00	-12	1,631	-0.73%
2024/08/26	3	541.91	0.2	523.00	521.00	2.8	1,575	0.18%
2024/08/23	3	533.67	2	535.50	538.00	1	1,567	0.06%
2024/08/22	2.1	531.52	8.5	526.47	524.00	-6.4	1,563	-0.41%
2024/08/21	2	547.00	2	548.00	540.00	0	1,567	0.00%
2024/08/20	6.1	546.39	56	547.98	551.00	-49.9	1,564	-3.19%
2024/08/19	4	524.75	5	525.40	527.00	-1	1,529	-0.07%
2024/08/16	1	517.00	0.4	515.09	514.00	0.6	1,513	0.04%
2024/08/15	87	518.68	3.8	516.79	520.00	83.2	1,496	5.56%
2024/08/14	6	510.33	6.7	517.01	519.00	-0.7	1,488	-0.05%
2024/08/13	5	505.67	158.1	507.35	512.00	-153.1	1,444	-10.60%	大賣/鉅額交易
2024/08/12	2	494.25	32.4	487.16	485.50	-30.4	1,421	-2.14%
2024/08/09	0.1	472.55	0	0.00	480.00	0.1	1,409	0.00%
2024/08/08	0	459.92	151	455.51	450.00	-151	1,392	-10.84%	大賣/鉅額交易
2024/08/07	0	465.00	65	466.49	466.00	-65	1,385	-4.69%
2024/08/06	25	448.00	0	0.00	447.00	25	1,380	1.81%
2024/08/05	11	431.59	11	429.06	427.00	0	1,371	0.00%
2024/08/01	0.1	486.73	50	487.03	485.00	-50	1,372	-3.64%
2024/07/31	0	0.00	0	458.00	456.50	0	1,394	0.00%
2024/07/30	0	0.00	10	451.48	463.00	-10	1,442	-0.70%
2024/07/29	23	465.52	10.1	471.32	451.00	12.9	1,466	0.88%
2024/07/26	0	477.63	0	0.00	473.00	0	1,458	0.00%
2024/07/23	2	468.75	0	0.00	471.00	2	1,455	0.14%
2024/07/22	1	462.08	2	462.25	459.00	-1	1,457	-0.07%
2024/07/19	6.6	478.29	7.1	472.75	471.50	-0.5	1,459	-0.04%
2024/07/18	12.3	487.52	59.1	486.63	487.00	-46.8	1,463	-3.20%
2024/07/17	3	523.67	2	520.50	521.00	1	1,439	0.07%
2024/07/16	4	514.75	6.1	521.62	516.00	-2.1	1,436	-0.14%
2024/07/15	0	0.00	15	523.93	527.00	-15	1,482	-1.01%
2024/07/12	3	522.67	0.3	523.00	522.00	2.7	1,512	0.18%
2024/07/11	8.4	536.77	54	522.13	542.00	-45.6	1,515	-3.01%
2024/07/10	0	0.00	3	510.02	512.00	-3	1,483	-0.20%
2024/07/09	4.3	512.26	1	508.00	520.00	3.3	1,479	0.22%
2024/07/08	7	515.14	95	510.08	514.00	-88	1,507	-5.84%
2024/07/05	203.1	510.02	15.7	498.80	514.00	187.4	1,492	12.56%	大買/鉅額交易
2024/07/04	12	484.38	6	482.75	482.50	6	1,437	0.42%
2024/07/03	7	482.00	2	477.50	475.50	5	1,432	0.35%
2024/07/02	51.1	469.61	1	469.43	463.50	50.1	1,383	3.62%
2024/07/01	10	471.29	7	465.79	457.00	3	1,380	0.22%
2024/06/28	1	446.49	77.1	443.36	446.50	-76.1	1,399	-5.44%
2024/06/27	0	0.00	1	431.02	430.50	-1	1,408	-0.07%
2024/06/26	0	431.50	9.1	435.64	433.50	-9	1,448	-0.62%
2024/06/25	3	416.67	12	416.54	429.00	-9	1,451	-0.62%
2024/06/24	5	416.80	1	420.41	415.00	4	1,431	0.28%
2024/06/20	3	424.17	7	425.07	424.50	-4	1,450	-0.28%
2024/06/19	26	422.04	1	426.50	420.00	25	1,454	1.72%
2024/06/18	50	425.23	7	426.07	423.50	43	1,454	2.96%
2024/06/17	8.1	425.76	8	426.07	423.50	0.1	1,469	0.00%
2024/06/14	0	0.00	4.1	432.49	434.00	-4.1	1,514	-0.27%
2024/06/13	4	443.88	7.1	443.13	440.00	-3	1,523	-0.20%
2024/06/12	3	433.67	2	433.74	436.50	1	1,507	0.07%
2024/06/11	1	428.00	0	0.00	431.50	1	1,511	0.07%
2024/06/07	2	426.00	4	426.88	429.00	-2	1,532	-0.13%
2024/06/06	5	428.60	10	431.15	420.00	-5	1,531	-0.33%
2024/06/04	12	430.63	4	432.00	431.50	8	1,543	0.52%
2024/06/03	0	428.00	2	421.00	418.50	-2	1,546	-0.13%
2024/05/31	2.1	419.46	5	415.30	416.00	-2.9	1,547	-0.19%
2024/05/30	3	410.33	1	412.00	410.00	2	1,544	0.13%
2024/05/29	3	414.50	0.2	415.00	414.50	2.8	1,576	0.18%
2024/05/28	0	0.00	2	415.00	414.00	-2	1,598	-0.13%
2024/05/27	0	413.50	1	414.00	412.00	-1	1,610	-0.06%
2024/05/24	2	404.25	1	405.50	405.50	1	1,636	0.06%
2024/05/22	0.1	415.50	0	0.00	416.50	0.1	1,786	0.00%
2024/05/20	0	0.00	40	408.41	407.50	-40	1,834	-2.18%
2024/05/17	0	0.00	3	410.67	415.00	-3	1,851	-0.16%
2024/05/16	0	0.00	3	416.17	412.50	-3	1,865	-0.16%
2024/05/14	2	408.00	0.1	416.09	408.00	1.9	1,927	0.10%
2024/05/10	2.1	420.79	8	414.13	412.00	-5.9	1,945	-0.30%
2024/05/09	0	414.00	13.2	413.59	415.00	-13.2	1,958	-0.67%
2024/05/08	19.1	409.55	2	405.26	407.50	17.1	1,963	0.87%
2024/05/07	3	396.66	0	391.60	398.00	3	1,959	0.15%
2024/05/06	18.1	392.36	11	385.27	392.50	7.1	1,960	0.36%
2024/05/03	4.1	400.54	2	420.75	397.00	2.1	1,929	0.11%
2024/05/02	2.1	409.62	0	412.50	409.50	2	1,919	0.11%
2024/04/30	0.1	429.44	6	420.33	423.00	-5.9	1,923	-0.31%
2024/04/29	0	0.00	4	424.75	426.50	-4	2,008	-0.20%
2024/04/26	1	423.00	1	433.00	424.00	0	2,042	0.00%
2024/04/25	1.1	428.55	0	0.00	420.00	1.1	2,090	0.05%
2024/04/24	0	427.88	3.2	434.78	442.00	-3.1	2,085	-0.15%
2024/04/23	3	407.50	0	0.00	410.00	3	2,076	0.14%
2024/04/22	4	412.13	58	410.36	404.50	-54	2,062	-2.62%
2024/04/19	3.2	425.50	2	445.69	419.50	1.1	2,040	0.06%
2024/04/18	3	463.17	7	467.21	464.00	-4	1,983	-0.20%
2024/04/17	26	480.01	2	483.75	482.00	24	1,961	1.23%
2024/04/16	0.1	457.00	1.1	455.90	459.50	-1.1	1,946	-0.05%
2024/04/15	0	0.00	3	472.83	469.50	-3	1,935	-0.15%
2024/04/12	11	480.50	30.2	479.81	479.00	-19.2	1,918	-1.00%
2024/04/11	22	468.18	4	461.00	470.50	18	1,866	0.96%
2024/04/10	4	451.13	24	448.79	451.00	-20	1,855	-1.08%
2024/04/09	5	477.30	1.1	478.29	468.00	4	1,821	0.22%
2024/04/08	18	471.22	6	470.33	469.00	12	1,789	0.67%
2024/04/03	2	467.50	1	471.51	474.00	1	1,778	0.06%
2024/04/02	11	464.50	8.1	469.10	475.50	2.9	1,758	0.16%
2024/04/01	71	454.88	8	449.37	458.00	63	1,685	3.74%
2024/03/29	4	436.00	11	439.32	434.00	-7	1,648	-0.42%
2024/03/28	1	426.37	1	430.52	432.50	0	1,602	0.00%
2024/03/27	0.1	426.00	1	426.50	426.00	-1	1,587	-0.06%
2024/03/26	1	423.09	4	431.63	423.00	-3	1,590	-0.19%
2024/03/25	51	433.00	3	431.00	430.50	48	1,585	3.03%
2024/03/22	0	0.00	0.1	421.00	417.50	-0.1	1,576	0.00%
2024/03/21	4	427.50	1.1	427.14	425.00	2.9	1,585	0.18%
2024/03/20	3	432.50	0	442.00	427.00	3	1,593	0.19%
2024/03/19	128	455.32	7.1	450.06	444.00	120.9	1,595	7.58%	大買/鉅額交易
2024/03/18	0	410.00	0.3	416.00	425.00	-0.3	1,547	-0.02%
2024/03/15	10.2	422.80	19	417.82	409.00	-8.8	1,557	-0.57%
2024/03/14	3.1	410.60	1.1	415.38	414.00	2.1	1,559	0.13%
2024/03/13	2.1	411.05	70	407.00	404.00	-67.9	1,599	-4.24%
2024/03/12	0.1	417.81	4.2	418.23	416.50	-4	1,610	-0.25%
2024/03/11	4.1	422.96	4	422.98	417.50	0	1,647	0.00%
2024/03/08	24.2	429.78	64.8	440.40	423.00	-40.7	1,668	-2.44%
2024/03/07	11	457.18	15.2	447.49	444.00	-4.2	1,690	-0.25%
2024/03/06	0	0.00	9	453.12	454.00	-9	1,676	-0.54%
2024/03/05	23	448.83	41.4	451.98	452.50	-18.4	1,698	-1.08%
2024/03/04	3.1	457.89	40.2	459.82	457.00	-37.1	1,726	-2.15%
2024/03/01	2.1	455.58	2	453.00	451.50	0.1	1,699	0.00%
2024/02/29	7	446.21	13	448.50	450.00	-6	1,683	-0.36%
2024/02/27	1.1	443.88	30	444.28	448.50	-28.9	1,692	-1.71%
2024/02/26	25	462.12	42.3	462.70	459.00	-17.3	1,715	-1.01%
2024/02/23	69.2	457.22	16.6	460.83	470.00	52.6	1,687	3.12%
2024/02/22	12.1	428.67	49.1	429.50	429.00	-37	1,588	-2.33%
2024/02/21	2.2	420.21	0	0.00	421.00	2.2	1,567	0.14%
2024/02/20	4.3	421.05	17	421.68	420.00	-12.7	1,569	-0.81%
2024/02/19	1.1	436.09	6	434.67	427.00	-4.9	1,553	-0.31%
2024/02/16	13.3	436.44	3	441.50	433.00	10.3	1,560	0.66%
2024/02/15	50.1	445.40	4.1	436.31	446.00	46	1,551	2.97%
2024/02/05	3	407.52	9	409.60	411.00	-6	1,554	-0.39%
2024/02/02	3.1	407.00	0	0.00	405.00	3.1	1,543	0.20%
2024/02/01	14	406.21	6	408.57	405.00	8	1,568	0.51%
2024/01/31	100	406.26	3.4	404.12	402.00	96.6	1,566	6.17%
2024/01/30	1.3	396.65	3	402.33	402.00	-1.7	1,565	-0.11%
2024/01/29	8.2	395.39	2.1	391.65	395.50	6.1	1,569	0.39%
2024/01/26	1	385.58	1	389.45	386.50	0	1,577	0.00%
2024/01/25	1.1	393.12	2.1	392.81	392.50	-1	1,606	-0.06%
2024/01/24	182.2	400.07	2	399.50	399.00	180.2	1,573	11.45%	大買/鉅額交易
2024/01/23	64.1	401.15	6.5	400.09	398.00	57.6	1,566	3.68%
2024/01/22	28.2	386.63	16.2	387.31	387.00	12	1,482	0.81%
2024/01/19	8.2	373.89	12.1	375.93	377.50	-3.9	1,455	-0.27%
2024/01/18	1	361.50	0	0.00	360.50	1	1,431	0.07%
2024/01/17	0	0.00	1	371.00	368.50	-1	1,445	-0.07%
2024/01/16	7	366.14	1	365.50	366.50	6	1,443	0.42%
2024/01/15	1	362.50	0	0.00	363.00	1	1,453	0.07%
2024/01/12	3.1	363.19	1	364.00	360.00	2.1	1,493	0.14%
2024/01/11	2.1	366.07	16.1	362.15	368.00	-14	1,502	-0.93%
2024/01/10	3.1	353.84	2	351.00	357.00	1.1	1,511	0.07%
2024/01/09	0	364.00	1	362.00	363.00	-1	1,514	-0.07%
2024/01/08	2	358.00	0	0.00	358.50	2	1,530	0.13%
2024/01/05	0	359.50	1	356.00	355.00	-1	1,554	-0.06%
2024/01/03	0	363.50	0	364.85	363.00	0	1,654	0.00%
2024/01/02	0	0.00	0	367.17	366.50	0	1,751	0.00%
2023/12/29	18	369.97	0	0.00	370.50	18	1,805	1.00%
2023/12/27	1	372.00	40	370.90	371.00	-39	1,833	-2.13%
2023/12/26	5	370.40	25	368.54	367.50	-20	1,864	-1.07%
2023/12/25	0	0.00	25.7	371.27	369.50	-25.7	1,871	-1.37%
2023/12/22	1	372.00	10	375.00	374.50	-9	1,875	-0.48%
2023/12/21	0	0.00	45	370.17	371.50	-45	1,894	-2.38%
2023/12/20	10.1	373.41	0	0.00	373.50	10.1	1,906	0.53%
2023/12/19	4.1	369.29	1	374.00	374.00	3.1	1,915	0.16%
2023/12/18	19.1	371.89	0	0.00	374.00	19.1	1,919	1.00%
2023/12/15	1	363.01	1	362.50	362.00	0	1,904	0.00%
2023/12/14	63.1	373.30	46	371.16	368.00	17.1	1,895	0.90%
2023/12/13	25	368.80	21.1	368.08	367.00	3.9	1,893	0.21%
2023/12/12	166.6	370.95	7.2	368.21	367.50	159.5	1,910	8.35%	大買/鉅額交易
2023/12/11	6.2	373.19	1.1	372.23	374.50	5.1	1,895	0.27%
2023/12/08	16	370.69	30	366.00	372.50	-14	1,899	-0.74%
2023/12/07	48.5	369.68	3	368.83	369.00	45.5	1,869	2.44%
2023/12/06	35	375.93	50	376.41	377.50	-15	1,845	-0.81%
2023/12/05	83.1	369.85	2	371.75	372.00	81.1	1,839	4.41%
2023/12/04	42.2	379.47	103	384.79	377.00	-60.8	1,877	-3.24%	大賣/
2023/12/01	56.2	387.27	5	386.79	389.00	51.1	1,828	2.80%
2023/11/30	106	382.47	23	384.74	382.00	83	1,823	4.55%	大買/
2023/11/29	75	390.51	126.1	384.58	389.50	-51.1	1,807	-2.83%	大賣/
2023/11/28	55	380.22	4	378.00	380.00	51	1,776	2.87%
2023/11/27	1	377.50	0	0.00	375.00	1	1,796	0.06%
2023/11/24	66	381.73	14	386.46	383.00	52	1,797	2.89%
2023/11/23	20	390.88	16	391.09	388.00	4	1,790	0.22%
2023/11/22	1	381.00	29	379.69	381.00	-28	1,739	-1.61%
2023/11/21	6	381.57	5	380.30	376.50	1	1,754	0.06%
2023/11/20	17	376.88	4	376.50	376.00	13	1,802	0.72%
2023/11/17	1	375.51	2	380.25	381.50	-1	1,915	-0.05%
2023/11/16	6	373.83	0	0.00	374.00	6	1,938	0.31%
2023/11/15	11	376.18	9	372.17	372.00	2	1,981	0.10%
2023/11/14	0	374.50	0	0.00	374.50	0	2,031	0.00%
2023/11/13	3	380.83	7	377.86	375.00	-4	2,025	-0.20%
2023/11/09	8	358.81	29	358.10	360.00	-21	1,967	-1.07%
2023/11/08	3.1	367.36	2	370.00	366.00	1.1	1,939	0.05%
2023/11/07	1	371.00	1	370.50	374.00	0	1,921	0.00%
2023/11/06	21	369.43	17	371.71	366.00	4	1,931	0.21%
2023/11/03	109.1	373.88	3	374.83	373.50	106.1	1,932	5.49%	大買/鉅額交易
2023/11/02	125	363.41	1	350.84	367.50	124	1,950	6.35%	大買/鉅額交易
2023/11/01	1	338.00	1	341.00	340.00	0	1,918	0.00%
2023/10/31	2	337.50	25	346.28	336.00	-23	1,939	-1.19%
2023/10/30	0	0.00	13	354.23	355.00	-13	1,935	-0.67%
2023/10/27	0	0.00	6	358.50	350.00	-6	1,939	-0.31%
2023/10/26	1	362.06	0.1	365.00	356.00	0.9	1,952	0.05%
2023/10/25	1	380.00	0	0.00	378.50	1	1,940	0.05%
2023/10/24	3	373.00	0	0.00	374.00	3	1,921	0.16%
2023/10/23	4	377.63	0	0.00	365.00	4	1,928	0.21%
2023/10/20	6	374.75	5	358.30	378.00	1	1,930	0.05%
2023/10/19	5	368.60	45.1	369.36	367.50	-40.1	1,929	-2.08%
2023/10/18	1.1	372.00	0	0.00	368.50	1.1	1,946	0.06%
2023/10/16	0	0.00	1	377.49	376.00	-1	1,938	-0.05%
2023/10/13	1	389.00	22	387.39	388.50	-21	1,938	-1.08%
2023/10/12	4	380.75	105	386.76	387.00	-101	1,942	-5.20%	大賣/鉅額交易
2023/10/11	122.1	386.45	63	383.32	382.00	59.1	1,931	3.06%	大買/
2023/10/06	123.1	378.26	36	382.51	380.50	87.1	1,902	4.58%	大買/
2023/10/05	35	370.30	10.3	367.19	368.50	24.7	1,827	1.35%
2023/10/04	5	355.00	1	353.50	357.00	4	1,789	0.22%
2023/10/02	3.1	355.20	3	357.50	357.50	0.1	1,804	0.00%
2023/09/28	1	343.50	1	350.00	344.00	0	1,782	0.00%
2023/09/27	3	340.50	0	0.00	341.00	3	1,785	0.17%
2023/09/26	14	345.39	13	344.88	342.00	1	1,822	0.05%
2023/09/25	20	335.00	2	333.50	338.00	18	1,817	0.99%
2023/09/22	0.2	327.65	30.4	318.61	326.50	-30.2	1,819	-1.66%
2023/09/21	16	329.25	0	0.00	325.50	16	1,820	0.88%
2023/09/20	3	335.00	29	338.17	335.00	-26	1,838	-1.41%
2023/09/19	12	335.63	1	334.50	332.50	11	1,891	0.58%
2023/09/18	27.1	334.59	0	0.00	330.50	27.1	1,933	1.40%
2023/09/15	1.6	337.00	2	342.50	335.00	-0.4	1,948	-0.02%
2023/09/14	1	341.01	2	343.00	343.50	-1	1,955	-0.05%
2023/09/13	9	329.11	2	330.00	336.00	7	1,974	0.35%
2023/09/12	29	325.55	1	334.50	322.00	28	1,977	1.41%
2023/09/11	2	339.75	1	336.00	332.50	1	2,002	0.05%
2023/09/08	5	343.38	3	351.67	335.50	2	2,020	0.10%
2023/09/07	3.1	352.70	7	347.93	350.00	-3.9	2,044	-0.19%
2023/09/06	0.1	330.00	0	0.00	332.00	0.1	2,077	0.00%
2023/09/05	4	333.38	2	334.50	330.00	2	2,142	0.09%
2023/09/04	5.2	334.14	5	336.00	333.00	0.2	2,165	0.01%
2023/09/01	0.1	350.00	0	0.00	341.50	0.1	2,171	0.00%
2023/08/31	25.1	347.02	4.2	345.07	345.00	20.9	2,178	0.96%
2023/08/30	3	358.00	1	358.50	358.00	2	2,179	0.09%
2023/08/29	21	356.55	0	0.00	354.50	21	2,202	0.95%
2023/08/28	1	359.50	10	358.15	360.50	-9	2,194	-0.41%
2023/08/25	8	352.63	10	356.60	355.00	-2	2,202	-0.09%
2023/08/24	21.5	368.19	7	368.00	361.50	14.5	2,197	0.66%
2023/08/23	17.7	370.15	11.1	360.21	376.50	6.6	2,163	0.30%
2023/08/22	27	360.87	3	362.17	367.00	24	2,125	1.13%
2023/08/21	15.1	350.92	1	349.09	362.00	14	2,154	0.65%
2023/08/18	15	343.07	10	345.21	351.00	5	2,124	0.24%
2023/08/17	0	329.00	3	324.00	327.50	-3	2,061	-0.15%
2023/08/16	1	320.00	4	315.88	316.00	-3	2,082	-0.14%
2023/08/15	0	0.00	11	312.05	313.00	-11	2,121	-0.52%
2023/08/14	0	311.50	0	0.00	309.50	0	2,171	0.00%
2023/08/11	2	314.50	0	317.00	312.50	2	2,283	0.09%
2023/08/10	3	314.18	1	325.52	310.50	2	2,287	0.09%
2023/08/09	7	320.36	0	0.00	319.00	7	2,260	0.31%
2023/08/08	2	323.25	128	325.61	326.00	-126	2,262	-5.57%	大賣/鉅額交易
2023/08/07	4	343.25	1	340.00	341.00	3	2,236	0.13%
2023/08/04	1.1	332.18	2	338.00	337.00	-0.9	2,258	-0.04%
2023/08/02	2	342.75	0	343.00	339.50	2	2,241	0.09%
2023/08/01	1	356.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	0	362.00	2	360.00	362.50	-2	2,231	-0.09%
2023/07/28	2	350.30	14	352.50	353.50	-12	2,213	-0.54%
2023/07/27	9.1	350.40	3	351.00	348.50	6	2,198	0.27%
2023/07/26	1	352.50	0	350.00	349.00	1	2,203	0.04%
2023/07/25	2.1	363.57	2.1	369.85	362.00	-0.1	2,204	0.00%
2023/07/24	2.1	358.98	100	359.23	359.50	-97.9	2,207	-4.43%
2023/07/21	6.1	366.87	10	375.00	369.50	-3.9	2,195	-0.18%
2023/07/20	1.1	388.06	200	380.37	383.00	-198.9	2,192	-9.08%	大賣/鉅額交易
2023/07/19	1	385.00	2	386.25	385.00	-1	2,184	-0.05%
2023/07/18	1	399.00	19.1	396.73	399.00	-18.1	2,234	-0.81%
2023/07/17	5	401.40	1	405.00	398.00	4	2,230	0.18%
2023/07/14	11	393.78	2	395.01	393.00	9	2,217	0.41%
2023/07/13	9.1	376.43	187.1	380.06	375.50	-177.9	2,215	-8.03%	大賣/鉅額交易
2023/07/12	1	393.99	20	388.00	385.00	-19	2,241	-0.85%
2023/07/11	22.1	395.38	25	395.56	396.50	-2.9	2,287	-0.13%
2023/07/10	21	405.59	155	403.78	400.00	-134	2,297	-5.83%	大賣/鉅額交易
2023/07/07	2	399.01	43	399.00	399.00	-41	2,343	-1.75%
2023/07/06	0	409.27	0	0.00	405.00	0	2,397	0.00%
2023/07/05	0	0.00	5.2	414.50	413.50	-5.2	2,442	-0.21%
2023/07/04	3.1	416.38	4	415.50	415.50	-0.9	2,445	-0.04%
2023/07/03	2	430.25	1	433.50	432.50	1	2,433	0.04%
2023/06/30	2	424.00	22.1	426.11	428.50	-20.1	2,455	-0.82%
2023/06/29	13.1	415.73	0	415.50	418.00	13.1	2,467	0.53%
2023/06/28	0.1	415.50	10.1	412.27	417.00	-10	2,481	-0.40%
2023/06/27	66.1	426.83	24	432.58	416.50	42.1	2,485	1.69%
2023/06/26	31	424.18	2.1	434.22	424.50	28.9	2,490	1.16%
2023/06/21	1	412.50	8	413.94	427.00	-7	2,464	-0.28%
2023/06/20	14	410.00	29	411.81	417.00	-15	2,474	-0.61%
2023/06/19	36	411.76	4	409.25	407.00	32	2,477	1.29%
2023/06/16	20	400.92	5	398.00	400.50	15	2,480	0.60%
2023/06/15	12	397.29	6.1	405.10	406.00	6	2,542	0.23%
2023/06/14	9.2	388.71	15	395.17	387.00	-5.8	2,577	-0.23%
2023/06/13	10.1	405.53	3	405.50	396.00	7.1	2,585	0.28%
2023/06/12	39	390.38	5.2	392.15	399.50	33.8	2,588	1.31%
2023/06/09	14	373.04	5.4	377.33	377.50	8.6	2,532	0.34%
2023/06/08	2.1	363.24	4	363.38	362.00	-1.9	2,484	-0.08%
2023/06/07	8.1	355.60	2	353.50	356.50	6.1	2,463	0.25%
2023/06/06	5.1	352.76	4	353.88	348.50	1.1	2,460	0.05%
2023/06/05	3	353.33	3	353.50	353.50	0	2,454	0.00%
2023/06/02	3.2	365.28	2	358.25	356.50	1.2	2,473	0.05%
2023/06/01	1	359.50	4	364.13	363.50	-3	2,536	-0.12%
2023/05/31	4.1	365.70	0.1	362.50	361.50	4	2,569	0.16%
2023/05/30	2	362.25	2	362.25	366.50	0	2,555	0.00%
2023/05/29	6	371.17	29.4	380.13	370.00	-23.4	2,539	-0.92%
2023/05/26	6	383.17	20	383.00	375.00	-14	2,523	-0.55%
2023/05/25	103	379.04	16.1	378.41	380.50	86.9	2,446	3.55%	大買/
2023/05/24	2	371.00	0	0.00	369.00	2	2,388	0.08%
2023/05/23	30	368.52	0	0.00	370.50	30	2,381	1.26%
2023/05/22	2	377.50	2	373.75	367.50	0	2,409	0.00%
2023/05/19	3	379.50	26.1	376.06	372.00	-23.1	2,430	-0.95%
2023/05/18	33	371.62	8	373.44	370.50	25	2,412	1.04%
2023/05/17	8	360.75	14	362.21	373.50	-6	2,371	-0.25%
2023/05/16	2	336.00	4.2	340.38	340.50	-2.2	2,262	-0.10%
2023/05/15	1	337.50	1	333.50	330.50	0	2,261	0.00%
2023/05/12	2	333.55	0	0.00	337.00	2	2,317	0.09%
2023/05/11	3	341.02	6	341.67	341.00	-3	2,412	-0.12%
2023/05/10	74	332.92	2	341.00	343.00	72	2,430	2.96%
2023/05/09	2.1	335.38	18	336.81	333.50	-15.9	2,441	-0.65%
2023/05/08	2	346.50	26	344.90	343.50	-24	2,454	-0.98%
2023/05/05	2	341.04	14	344.86	341.50	-12	2,475	-0.48%
2023/05/04	3	348.49	22	350.66	345.50	-19	2,488	-0.76%
2023/05/03	1	350.00	0	0.00	349.50	1	2,502	0.04%
2023/05/02	1	348.13	0	0.00	349.00	1	2,526	0.04%
2023/04/28	9	350.94	2.1	349.95	349.00	6.9	2,565	0.27%
2023/04/27	4	348.63	5.1	345.12	347.00	-1.1	2,558	-0.04%
2023/04/26	0	0.00	3.1	344.97	346.50	-3.1	2,617	-0.12%
2023/04/25	6.1	337.74	7	334.71	331.50	-0.9	2,781	-0.03%
2023/04/24	0	0.00	10	339.50	348.00	-10	2,813	-0.36%
2023/04/21	28	350.18	20.3	353.01	339.00	7.8	2,837	0.27%
2023/04/20	0	0.00	1	340.00	344.00	-1	2,821	-0.04%
2023/04/19	1.1	345.82	6.2	344.64	344.00	-5.1	2,828	-0.18%
2023/04/18	9.3	346.42	6	349.67	343.50	3.3	2,828	0.12%
2023/04/17	14.5	357.35	8.1	350.21	349.00	6.4	2,801	0.23%
2023/04/14	16	366.00	21.1	367.77	365.50	-5.1	2,777	-0.18%
2023/04/13	3.1	357.27	3	358.00	358.50	0.1	2,749	0.00%
2023/04/12	1.1	361.05	58.1	362.13	362.00	-57	2,765	-2.06%
2023/04/11	11	380.41	40.1	376.13	372.50	-29.1	2,734	-1.06%
2023/04/10	14.1	372.17	13	371.77	371.50	1.1	2,685	0.04%
2023/04/07	21	363.67	5.2	365.40	366.50	15.8	2,632	0.60%
2023/04/06	12.2	364.08	1	366.47	360.00	11.2	2,620	0.43%
2023/03/31	2	369.50	48.2	373.52	374.00	-46.2	2,591	-1.78%
2023/03/30	5	363.40	0	0.00	365.50	5	2,544	0.20%
2023/03/29	11	361.50	8	366.69	366.00	3	2,518	0.12%
2023/03/28	4.1	364.26	29.1	363.56	365.00	-25	2,502	-1.00%
2023/03/27	7	375.21	19.1	374.54	375.50	-12.1	2,472	-0.49%
2023/03/24	16	366.41	1	360.00	360.00	15	2,408	0.62%
2023/03/23	1.1	365.27	6	359.33	364.00	-4.9	2,385	-0.21%
2023/03/22	2	363.75	11.2	363.67	363.00	-9.2	2,349	-0.39%
2023/03/21	9	360.21	17.6	356.88	355.00	-8.6	2,323	-0.37%
2023/03/20	4	352.75	31	349.16	349.00	-27	2,309	-1.17%
2023/03/17	29.1	335.98	21	331.43	338.50	8.1	2,259	0.36%
2023/03/16	5	322.30	5.1	324.19	324.00	-0.1	2,201	0.00%
2023/03/15	16	328.31	10.3	327.79	322.50	5.8	2,178	0.26%
2023/03/14	6	315.33	8	314.06	313.00	-2	2,139	-0.09%
2023/03/13	14	309.21	37	306.07	315.00	-23	2,139	-1.08%
2023/03/10	13.1	310.02	5	306.40	307.50	8.1	2,141	0.38%
2023/03/09	52.1	314.06	0	313.50	312.00	52.1	2,162	2.41%
2023/03/08	44	309.48	1	313.00	313.00	43	2,155	2.00%
2023/03/07	32	316.48	5	316.60	310.00	27	2,145	1.26%
2023/03/06	73	315.00	16	312.75	316.00	57	2,103	2.71%
2023/03/03	11	296.95	2	300.00	295.50	9	2,017	0.45%
2023/03/01	1	292.50	1	293.50	293.50	0	1,988	0.00%
2023/02/24	14	290.96	1	293.00	291.00	13	1,990	0.65%
2023/02/23	0	288.00	1	291.50	291.50	-1	1,983	-0.05%
2023/02/22	2	283.50	59	284.97	284.50	-57	1,985	-2.87%
2023/02/21	0	291.00	0	0.00	290.50	0	1,988	0.00%
2023/02/20	2	300.50	1	293.00	293.00	1	2,000	0.05%
2023/02/17	1	297.50	2	295.00	297.00	-1	2,041	-0.05%
2023/02/16	3	285.33	2	288.75	289.50	1	2,009	0.05%
2023/02/15	1	280.00	30	280.52	278.00	-29	2,035	-1.43%
2023/02/14	3	287.33	2	289.00	287.50	1	2,053	0.05%
2023/02/13	3.1	286.32	2	289.50	285.00	1.1	2,091	0.05%
2023/02/10	2	293.49	6	293.00	289.50	-4	2,112	-0.19%
2023/02/09	14	304.89	8	300.69	296.50	6	2,072	0.29%
2023/02/08	4.1	295.22	4	295.38	294.50	0.1	1,958	0.00%
2023/02/07	18.1	291.58	2	291.00	292.00	16.1	1,934	0.83%
2023/02/06	20	285.38	0	0.00	285.00	20	1,904	1.05%
2023/02/03	1.1	282.95	1	282.50	284.50	0.1	1,897	0.00%
2023/02/02	1	281.50	2.6	279.58	279.00	-1.6	1,892	-0.09%
2023/02/01	2.3	274.17	15	273.00	274.50	-12.8	1,877	-0.68%
2023/01/31	0	0.00	5.1	281.59	277.00	-5.1	1,879	-0.27%
2023/01/30	3	288.50	3	290.33	281.00	0	1,866	0.00%
2023/01/17	0	0.00	0.1	277.50	278.50	-0.1	1,833	-0.01%
2023/01/16	7.1	277.99	4	276.86	279.00	3	1,841	0.16%
2023/01/13	53	292.20	50	290.37	279.00	3	1,789	0.17%
2023/01/12	11.8	276.84	16.8	280.91	279.50	-5	1,627	-0.31%
2023/01/11	5	272.40	3	270.83	270.00	2	1,598	0.13%
2023/01/10	2.8	268.12	14	272.39	265.00	-11.2	1,600	-0.70%
2023/01/09	0	278.00	1	277.01	278.50	-1	1,586	-0.06%
2023/01/06	6	274.92	17	275.41	278.50	-11	1,622	-0.68%
2023/01/05	13	273.69	2	274.75	273.50	11	1,654	0.67%
2023/01/04	15	279.57	4.4	277.02	273.50	10.6	1,691	0.63%
2023/01/03	5.4	272.15	3.7	272.42	276.00	1.6	1,690	0.10%
2022/12/30	10.7	267.06	11.7	268.54	265.00	-1	1,665	-0.06%
2022/12/29	2	254.50	4.2	262.41	263.00	-2.2	1,635	-0.13%
2022/12/28	1	243.00	1	237.00	251.50	0	1,643	0.00%
2022/12/27	0	0.00	0.1	247.50	247.50	-0.1	1,649	-0.01%
2022/12/26	2.1	255.19	2	250.75	248.00	0.1	1,669	0.01%
2022/12/21	2	251.00	3	252.00	250.50	-1	1,752	-0.06%
2022/12/20	1	249.00	0	0.00	247.00	1	1,781	0.06%
2022/12/19	1	255.50	0	0.00	258.00	1	1,786	0.06%
2022/12/15	0	0.00	1	261.50	261.00	-1	1,825	-0.05%
2022/12/14	1.1	260.57	0	0.00	262.00	1.1	1,833	0.06%
2022/12/13	1	261.97	1	258.51	254.50	0	1,848	0.00%
2022/12/12	3.4	264.65	2	259.53	257.50	1.4	1,866	0.07%
2022/12/09	3.4	273.54	4.7	273.35	270.00	-1.4	1,867	-0.07%
2022/12/08	2	270.50	2	265.75	266.00	0	1,886	0.00%
2022/12/07	4	261.25	0	0.00	259.50	4	1,899	0.21%
2022/12/06	2	268.25	0	0.00	271.50	2	1,973	0.10%
2022/12/05	2.7	270.11	3	270.17	272.50	-0.3	2,109	-0.01%
2022/12/02	3	254.50	5	258.90	254.50	-2	2,135	-0.09%
2022/12/01	3	255.50	4	250.88	251.00	-1	2,150	-0.05%
2022/11/30	2	245.00	7	244.86	244.50	-5	2,126	-0.24%
2022/11/29	1	238.00	2	238.50	238.00	-1	2,125	-0.05%
2022/11/28	1	241.00	1	242.50	242.00	0	2,141	0.00%
2022/11/25	0	0.00	1	242.00	240.00	-1	2,189	-0.05%
2022/11/24	6	242.50	3	242.17	242.00	3	2,200	0.14%
2022/11/23	1	235.00	1	232.50	234.00	0	2,246	0.00%
2022/11/22	2	231.50	1	232.50	234.00	1	2,290	0.04%
2022/11/21	2	239.00	0	0.00	235.00	2	2,342	0.09%
2022/11/17	1	242.50	3.1	238.23	239.50	-2.1	2,445	-0.09%
2022/11/16	4	243.75	8	242.63	241.00	-4	2,440	-0.16%
2022/11/15	133.1	246.44	9.1	245.52	242.50	124	2,447	5.07%	大買/鉅額交易
2022/11/14	5	242.49	4	236.13	235.50	1	2,454	0.04%
2022/11/11	86	235.17	8	235.13	236.50	78	2,536	3.07%
2022/11/10	29	221.22	27	220.59	223.00	2	2,594	0.08%
2022/11/09	7	225.36	6	227.08	229.00	1	2,569	0.04%
2022/11/08	3.1	221.70	136	218.01	214.50	-132.9	2,531	-5.25%	大賣/鉅額交易
2022/11/07	4	219.88	1	221.50	216.00	3	2,505	0.12%
2022/11/03	0	0.00	3	216.50	217.00	-3	2,514	-0.12%
2022/11/02	4	214.88	0	0.00	213.00	4	2,527	0.16%
2022/10/31	2.1	216.81	11	219.14	216.50	-8.9	2,552	-0.35%
2022/10/28	0	0.00	1	211.00	211.00	-1	2,550	-0.04%
2022/10/27	3	207.67	3	207.67	210.50	0	2,575	0.00%
2022/10/26	12	203.25	2	204.50	205.00	10	2,580	0.39%
2022/10/25	2	200.75	5	202.10	203.00	-3	2,600	-0.12%
2022/10/24	0	0.00	30	202.77	200.50	-30	2,685	-1.12%
2022/10/21	3.1	205.37	5	206.40	200.50	-2	2,798	-0.07%
2022/10/20	23	210.04	11	206.50	206.50	12	2,828	0.43%
2022/10/19	14	216.07	49	217.18	216.00	-35	2,811	-1.24%
2022/10/18	15	214.27	5	215.50	217.00	10	2,799	0.36%
2022/10/17	22	209.50	17	208.76	219.50	5	2,780	0.18%
2022/10/14	14	222.08	21	221.62	215.50	-7	2,745	-0.25%
2022/10/13	7	222.28	30	224.18	219.00	-23	2,708	-0.85%
2022/10/12	2	230.75	12	231.07	227.00	-10	2,669	-0.38%
2022/10/11	1.1	260.86	10	263.85	252.00	-8.9	2,662	-0.33%
2022/10/07	11	280.41	9	278.06	277.50	2	2,725	0.07%
2022/10/06	8	283.75	3	283.67	285.00	5	2,724	0.18%
2022/10/05	36	287.35	11	288.59	278.50	25	2,713	0.92%
2022/10/04	9	287.44	3	287.83	286.50	6	2,673	0.22%
2022/10/03	5	281.00	2	283.50	277.50	3	2,641	0.11%
2022/09/30	3	276.33	3	278.00	282.00	0	2,629	0.00%
2022/09/29	0	0.00	70	279.06	280.00	-70	2,619	-2.67%
2022/09/28	10	271.55	38	270.24	267.50	-28	2,589	-1.08%
2022/09/27	4	271.25	5	272.40	279.50	-1	2,586	-0.04%
2022/09/26	1	272.50	3	271.67	265.50	-2	2,568	-0.08%
2022/09/23	13	281.69	8	287.44	273.50	5	2,557	0.20%
2022/09/21	13	288.19	1	288.50	290.50	12	2,509	0.48%
2022/09/20	2	284.50	2.1	285.97	291.00	-0.1	2,500	0.00%
2022/09/19	0	0.00	2	282.50	280.50	-2	2,476	-0.08%
2022/09/16	0	0.00	1	289.50	287.50	-1	2,451	-0.04%
2022/09/15	2	298.00	9	299.72	293.00	-7	2,430	-0.29%
2022/09/14	6.4	294.34	0	0.00	294.50	6.4	2,375	0.27%
2022/09/13	26	301.58	28	302.20	297.00	-2	2,332	-0.09%
2022/09/12	65	297.38	38.4	293.45	298.00	26.6	2,245	1.18%
2022/09/08	103	271.03	15	281.23	281.50	88	2,081	4.23%	大買/
2022/09/07	13	259.08	5	262.40	256.00	8	2,015	0.40%
2022/09/06	0	0.00	0	268.00	266.00	0	1,972	0.00%
2022/09/05	2	272.00	2	273.50	270.00	0	1,961	0.00%
2022/09/02	2	277.50	1	276.00	273.00	1	1,947	0.05%
2022/09/01	8	286.19	11	281.68	277.00	-3	1,927	-0.16%
2022/08/31	3	284.83	1	287.94	285.00	2	1,879	0.11%
2022/08/30	14	287.04	10	287.00	288.00	4	1,859	0.22%
2022/08/29	4	280.38	3	283.00	282.50	1	1,796	0.06%
2022/08/26	6	285.67	29.1	288.11	281.50	-23.1	1,748	-1.32%
2022/08/25	31	281.05	37.1	282.25	284.00	-6.1	1,694	-0.36%
2022/08/24	105	265.59	6	262.33	263.00	99	1,613	6.14%	大買/
2022/08/23	1	256.00	1	254.50	255.00	0	1,581	0.00%
2022/08/22	7	260.64	3	258.00	260.00	4	1,584	0.25%
2022/08/19	5	278.50	24	285.06	267.00	-19	1,571	-1.21%
2022/08/18	36	270.07	15	269.13	270.50	21	1,499	1.40%
2022/08/17	11	261.55	16.1	265.01	266.00	-5.1	1,395	-0.36%
2022/08/16	6	248.92	7	247.29	245.00	-1	1,283	-0.08%
2022/08/15	5	244.90	4	245.50	249.00	1	1,268	0.08%
2022/08/12	11	241.68	1	246.50	241.00	10	1,257	0.80%
2022/08/11	1	245.00	7	249.36	243.00	-6	1,260	-0.48%
2022/08/10	1	244.00	6	245.50	244.00	-5	1,243	-0.40%
2022/08/09	3	248.17	5	244.40	251.50	-2	1,230	-0.16%
2022/08/08	3.1	244.53	33	243.29	250.00	-29.9	1,210	-2.47%
2022/08/05	38	240.15	3	242.00	240.00	35	1,174	2.98%
2022/08/04	1	241.00	0	0.00	238.00	1	1,158	0.09%
2022/08/03	8	244.44	0	0.00	236.50	8	1,137	0.70%
2022/08/02	0	0.00	1	237.00	237.00	-1	1,098	-0.09%
2022/08/01	3	247.33	4	246.00	246.50	-1	1,064	-0.09%
2022/07/29	62	251.42	29	253.14	244.00	33	1,024	3.22%
2022/07/28	23	242.17	23.1	242.74	237.50	-0.1	920	-0.01%
2022/07/27	5.1	232.68	10	233.74	239.50	-4.9	785	-0.63%
2022/07/26	2	217.50	0	0.00	218.00	2	724	0.28%
2022/07/25	1	217.00	4	214.88	220.50	-3	711	-0.42%
2022/07/22	0	0.00	5	212.00	212.00	-5	690	-0.72%
2022/07/21	10	208.65	0	0.00	207.50	10	674	1.48%
2022/07/20	4	214.75	11	214.82	207.00	-7	671	-1.04%
2022/07/19	6	212.58	0	0.00	211.00	6	650	0.92%
2022/07/18	25	211.94	19	212.53	212.50	6	641	0.93%
2022/07/15	38	197.32	222	199.58	208.00	-184	603	-30.50%	大賣/鉅額交易
2022/07/14	3	190.00	0	0.00	192.50	3	527	0.57%
2022/07/12	0	0.00	40	169.81	169.50	-40	532	-7.51%
2022/07/08	3	183.50	5	184.00	184.00	-2	535	-0.37%
2022/07/07	5	175.48	0	0.00	176.50	5	525	0.95%
2022/07/04	2	184.00	9	186.11	184.50	-7	492	-1.42%
2022/07/01	0	0.00	3	198.83	196.50	-3	489	-0.61%
2022/06/30	0	215.00	0	0.00	214.00	0	493	0.00%
2022/06/27	0	0.00	3	223.50	222.50	-3	499	-0.60%
2022/06/24	0	0.00	4	217.00	214.50	-4	504	-0.79%
2022/06/23	3	217.00	0	0.00	215.00	3	506	0.59%
2022/06/22	4	221.00	0	0.00	218.00	4	509	0.78%
2022/06/20	1	226.49	0	0.00	221.00	1	511	0.20%
2022/06/17	16	235.53	4	234.50	233.50	12	507	2.36%
2022/06/16	1	244.50	1	248.50	235.00	0	508	0.00%
2022/06/15	3	242.00	1	242.00	243.00	2	503	0.40%
2022/06/13	3	242.00	0	0.00	242.00	3	503	0.60%
2022/06/10	10	249.80	0	0.00	249.00	10	507	1.97%
2022/06/07	0	0.00	23	249.96	246.00	-23	517	-4.44%
2022/06/02	0	0.00	20	253.65	251.00	-20	535	-3.73%
2022/06/01	15	257.77	22	257.73	259.00	-7	532	-1.31%
2022/05/31	3	257.67	9	257.17	258.50	-6	537	-1.12%
2022/05/30	0	0.00	7	257.29	256.50	-7	542	-1.29%
2022/05/27	51	248.05	12	247.50	249.50	39	535	7.28%
2022/05/26	1	241.50	0	0.00	242.00	1	526	0.19%
2022/05/24	3	230.67	4	229.38	228.50	-1	518	-0.19%
2022/05/23	1	231.00	0	0.00	230.50	1	517	0.19%
2022/05/20	0	0.00	5	228.60	227.50	-5	521	-0.96%
2022/05/19	6	228.33	8	226.69	227.00	-2	520	-0.38%
2022/05/17	1	216.00	1	221.00	221.00	0	505	0.00%
2022/05/16	1	216.50	1	212.50	212.50	0	509	0.00%
2022/05/11	5	212.00	1	211.00	211.00	4	508	0.79%
2022/05/10	1	214.50	0	0.00	214.50	1	511	0.20%
2022/05/06	0	0.00	1	218.00	219.00	-1	516	-0.19%
2022/05/05	11	225.00	0	0.00	223.50	11	521	2.11%
2022/05/03	0	0.00	1	216.00	216.00	-1	537	-0.19%
2022/04/28	6	215.00	0	0.00	214.50	6	571	1.05%
2022/04/27	5	211.00	0	0.00	215.50	5	579	0.86%
2022/04/25	2	220.00	0	0.00	217.00	2	588	0.34%
2022/04/22	0	0.00	4	230.50	230.50	-4	594	-0.67%
2022/04/21	0	0.00	2	235.00	237.00	-2	628	-0.32%
2022/04/20	5	234.20	3	234.50	237.00	2	630	0.32%
2022/04/19	1	229.00	0	0.00	226.00	1	626	0.16%
2022/04/18	3	203.00	3	208.83	213.50	0	619	0.00%
2022/04/14	0	0.00	1	220.50	220.50	-1	629	-0.16%
2022/04/12	4	223.00	0	0.00	221.50	4	659	0.61%
2022/04/11	1	228.00	1.1	228.14	228.00	-0.1	696	-0.01%
2022/04/07	5	243.00	3	243.17	236.00	2	783	0.26%
2022/04/06	4	245.00	5	247.10	249.50	-1	814	-0.12%
2022/03/30	0	0.00	1	239.50	241.00	-1	824	-0.12%
2022/03/29	23	236.85	0	0.00	236.00	23	835	2.75%
2022/03/28	5	237.00	2	238.50	238.50	3	835	0.36%
2022/03/24	0	0.00	0.5	243.50	244.50	-0.5	843	-0.06%
2022/03/22	4	245.25	0	0.00	245.50	4	865	0.46%
2022/03/21	1	248.00	0	0.00	246.50	1	874	0.11%
2022/03/18	11	247.68	0	0.00	246.50	11	908	1.21%
2022/03/17	0	0.00	2	246.00	247.50	-2	938	-0.21%
2022/03/15	2	238.75	0	0.00	236.50	2	1,034	0.19%
2022/03/11	13	245.50	5	247.60	245.00	8	1,100	0.73%
2022/03/10	4	243.38	0	0.00	243.00	4	1,158	0.35%
2022/03/09	1.1	239.62	0	0.00	239.00	1.1	1,225	0.09%
2022/03/08	1	248.00	0	0.00	239.50	1	1,305	0.08%
2022/03/07	5	251.44	0	0.00	251.00	5	1,379	0.37%
2022/03/04	5	262.50	0	0.00	260.00	5	1,438	0.35%
2022/03/03	1.2	275.50	1	278.00	271.00	0.2	1,437	0.01%
2022/03/02	0	0.00	3	273.83	274.50	-3	1,443	-0.21%
2022/03/01	0	0.00	2	266.50	267.00	-2	1,434	-0.14%
2022/02/25	2	257.50	0	0.00	255.50	2	1,426	0.14%
2022/02/24	1	257.00	0	0.00	253.00	1	1,425	0.07%
2022/02/22	0.1	253.00	0	0.00	253.00	0.1	1,421	0.01%
2022/02/18	2	264.75	0	0.00	265.00	2	1,427	0.14%
2022/02/17	0	265.50	0	0.00	265.50	0	1,432	0.00%
2022/02/14	0	0.00	11	253.45	255.00	-11	1,461	-0.75%
2022/02/11	0	0.00	1	264.00	263.00	-1	1,499	-0.07%
2022/02/10	2	270.50	0	0.00	271.50	2	1,510	0.13%
2022/02/09	0.3	268.00	0	0.00	266.50	0.3	1,537	0.02%
2022/01/24	4	256.00	5.1	259.70	266.00	-1.1	1,581	-0.07%
2022/01/21	7	266.86	26	265.29	267.00	-19	1,570	-1.21%
2022/01/20	1	273.00	1	274.50	278.00	0	1,546	0.00%
2022/01/19	8.1	279.00	3	280.83	276.00	5.1	1,536	0.33%
2022/01/18	4	290.50	3	291.00	285.50	1	1,523	0.07%
2022/01/17	5	284.20	5	285.90	288.50	0	1,519	0.00%
2022/01/14	16	279.63	17	281.18	279.00	-1	1,515	-0.07%
2022/01/12	1	299.50	0	0.00	298.50	1	1,478	0.07%
2022/01/11	0	0.00	2	302.00	301.00	-2	1,464	-0.14%
2022/01/10	3	294.33	2	293.75	308.00	1	1,454	0.07%
2022/01/07	4	295.75	3	297.00	296.00	1	1,456	0.07%
2022/01/06	4	308.00	34	311.40	308.50	-30	1,437	-2.09%
2022/01/05	2	323.00	4	320.63	318.50	-2	1,420	-0.14%
2022/01/04	8.1	335.23	7.2	328.05	323.00	0.9	1,402	0.06%
2022/01/03	6	331.58	1	331.50	334.50	5	1,356	0.37%
2021/12/30	8	330.06	38	335.12	324.00	-30	1,318	-2.28%
2021/12/29	58	323.06	9	329.67	324.00	49	1,259	3.89%
2021/12/28	2	317.25	1	321.00	315.50	1	1,221	0.08%
2021/12/27	6	319.17	3	321.67	317.00	3	1,216	0.25%
2021/12/24	0	0.00	1	321.50	315.00	-1	1,207	-0.08%
2021/12/23	8	317.81	6	322.50	313.00	2	1,203	0.17%
2021/12/22	1	315.50	1	315.00	314.00	0	1,195	0.00%
2021/12/21	3	317.67	2	317.75	318.00	1	1,194	0.08%
2021/12/20	1	316.50	2	314.75	308.50	-1	1,198	-0.08%
2021/12/17	11	313.91	3.1	314.36	313.50	8	1,225	0.65%
2021/12/16	20	320.00	1	322.00	319.50	19	1,230	1.54%
2021/12/15	1	307.00	1	311.00	309.00	0	1,220	0.00%
2021/12/14	24	313.13	1	310.99	306.50	23	1,212	1.90%
2021/12/13	3	325.00	22	319.91	318.50	-19	1,178	-1.61%
2021/12/10	10	322.40	22	316.11	330.00	-12	1,154	-1.04%
2021/12/09	3	313.50	4	317.00	320.00	-1	1,086	-0.09%
2021/12/08	2	316.75	6	316.67	317.50	-4	1,052	-0.38%
2021/12/07	4	314.13	28.2	318.71	310.00	-24.2	1,017	-2.38%
2021/12/06	34	317.54	44.1	319.10	320.00	-10.1	978	-1.03%
2021/12/03	11	315.27	10	314.95	318.00	1	909	0.11%
2021/12/02	7	304.43	10	305.90	303.00	-3	834	-0.36%
2021/12/01	21	290.95	34.9	292.39	299.50	-13.9	748	-1.86%
2021/11/30	130.8	287.49	20	286.78	296.00	110.8	660	16.77%	大買/鉅額交易
2021/11/29	16	265.97	3	266.67	269.50	13	596	2.18%
2021/11/26	1	267.50	4	267.00	267.50	-3	581	-0.52%
2021/11/25	3	255.50	1	256.00	255.50	2	562	0.36%
2021/11/22	1	258.50	0	0.00	257.00	1	562	0.18%
2021/11/17	2	264.50	0	0.00	263.00	2	556	0.36%
2021/11/11	1	271.50	1	265.50	263.00	0	544	0.00%
2021/11/10	5	268.60	37	267.86	262.00	-32	528	-6.05%
2021/11/09	1	270.00	3	265.17	263.00	-2	495	-0.40%
2021/11/08	0	0.00	5	271.40	270.00	-5	488	-1.02%
2021/11/05	30	260.87	87	261.15	263.50	-57	470	-12.12%
2021/11/04	6	255.25	5	255.30	249.00	1	435	0.23%
2021/11/03	0	0.00	0	242.00	241.00	0	417	0.00%
2021/11/02	80	248.96	1	249.00	243.50	79	421	18.74%
2021/11/01	13	250.62	4	246.00	244.50	9	415	2.17%
2021/10/29	0	0.00	1	245.00	242.00	-1	412	-0.24%
2021/10/28	0	0.00	1	246.00	241.00	-1	414	-0.24%
2021/10/25	3	243.17	1	244.00	241.50	2	422	0.47%
2021/10/22	1	244.00	0	0.00	248.00	1	427	0.23%
2021/10/21	2	244.00	1	246.50	236.50	1	423	0.24%
2021/10/15	4	232.00	1	236.00	233.00	3	447	0.67%
2021/10/08	0	226.00	0	0.00	227.00	0	593	0.00%
2021/10/05	1	228.00	0	0.00	226.50	1	709	0.14%
2021/09/30	1	235.50	1	238.00	235.00	0	708	0.00%
2021/09/29	0	0.00	1	228.50	229.00	-1	704	-0.14%
2021/09/27	0	0.00	1	243.50	246.50	-1	710	-0.14%
2021/09/24	5	244.50	18	245.39	247.00	-13	708	-1.83%
2021/09/23	13	226.46	0	0.00	229.50	13	697	1.86%
2021/09/22	0	210.00	0	0.00	209.00	0	688	0.00%
2021/09/17	0	0.00	1	220.00	221.00	-1	683	-0.15%
2021/09/16	2	220.01	0	0.00	223.00	2	682	0.29%
2021/09/15	2	224.50	1	223.00	220.00	1	684	0.15%
2021/09/10	0	234.50	0	0.00	235.50	0	700	0.00%
2021/09/08	3	233.67	0	0.00	231.00	3	725	0.41%
2021/09/07	4	239.63	1	237.50	237.50	3	736	0.41%
2021/09/02	2	246.00	2	252.00	244.00	0	765	0.00%
2021/08/25	1	247.00	2	244.00	246.00	-1	827	-0.12%
2021/08/23	0	0.00	1	235.00	239.00	-1	840	-0.12%
2021/08/20	6	231.17	4	229.00	230.00	2	846	0.24%
2021/08/19	1	231.51	3	232.67	231.50	-2	853	-0.23%
2021/08/18	13	234.00	8	229.88	242.00	5	859	0.58%
2021/08/17	4	235.75	1	234.00	233.50	3	866	0.35%
2021/08/16	12	232.75	13	232.38	234.00	-1	871	-0.11%
2021/08/13	4	243.13	8	241.38	244.00	-4	872	-0.46%
2021/08/12	40.1	249.21	5	250.90	251.00	35	872	4.02%
2021/08/11	9	257.00	7	258.43	252.50	2	880	0.23%
2021/08/10	1	269.00	0	0.00	266.00	1	889	0.11%
2021/08/09	1	267.00	101	268.82	267.00	-100	916	-10.92%	大賣/
2021/08/05	0	270.00	0	0.00	270.50	0	958	0.00%
2021/08/04	2	273.50	2	274.50	272.50	0	993	0.00%
2021/08/03	2	269.75	1	269.00	270.00	1	1,026	0.10%
2021/07/30	2	275.75	1	274.50	268.00	1	1,068	0.09%
2021/07/29	1	277.50	0	0.00	277.50	1	1,071	0.09%
2021/07/28	2	272.50	1	273.00	275.00	1	1,086	0.09%
2021/07/27	2	289.75	0	0.00	281.00	2	1,111	0.18%
2021/07/26	1	288.00	10	287.00	288.00	-9	1,124	-0.80%
2021/07/23	3	290.67	2.1	286.60	284.50	0.9	1,133	0.08%
2021/07/22	0	292.50	1	290.50	283.50	-1	1,130	-0.09%
2021/07/21	1	285.00	1	293.00	283.50	0	1,132	0.00%
2021/07/20	4	287.25	2	280.50	284.00	2	1,135	0.18%
2021/07/19	11	297.64	11	290.55	286.00	0	1,138	0.00%
2021/07/16	2.2	298.86	4	296.63	299.00	-1.8	1,145	-0.16%
2021/07/15	59	314.53	29.2	313.66	306.50	29.8	1,128	2.64%
2021/07/14	18.2	301.71	23	298.54	308.00	-4.8	1,037	-0.46%
2021/07/13	6	278.17	5	281.20	280.00	1	961	0.10%
2021/07/12	0.1	271.50	0	0.00	271.50	0.1	967	0.01%
2021/07/09	1	263.00	3	265.83	264.00	-2	979	-0.20%
2021/07/07	1	268.55	1	268.00	268.00	0	1,046	0.00%
2021/07/06	2	273.75	1	272.50	272.00	1	1,078	0.09%
2021/07/05	5.1	277.92	1	278.00	274.50	4.1	1,116	0.36%
2021/07/02	0	0.00	1	275.50	274.00	-1	1,135	-0.09%
2021/07/01	1	270.00	1	279.00	270.50	0	1,224	0.00%
2021/06/30	8.3	274.50	0	0.00	270.00	8.3	1,272	0.65%
2021/06/29	2	281.50	0	0.00	279.00	2	1,285	0.16%
2021/06/28	2	282.00	3	281.50	283.50	-1	1,290	-0.08%
2021/06/25	4.1	288.72	2	288.50	286.50	2.1	1,298	0.16%
2021/06/23	2.1	288.95	2	286.00	289.00	0.1	1,368	0.00%
2021/06/22	0	0.00	1	283.00	280.00	-1	1,373	-0.07%
2021/06/21	1	286.00	1	285.00	285.50	0	1,384	0.00%
2021/06/18	0	0.00	1	290.00	293.50	-1	1,389	-0.07%
2021/06/17	0	0.00	4	286.00	289.00	-4	1,385	-0.29%
2021/06/16	0	0.00	3	285.33	281.50	-3	1,391	-0.22%
2021/06/15	3	281.50	3	278.50	281.50	0	1,388	0.00%
2021/06/11	1.1	276.10	1	277.50	276.00	0.1	1,394	0.00%
2021/06/08	5	270.20	0	0.00	266.50	5	1,411	0.35%
2021/06/07	3	277.83	1	276.50	269.50	2	1,435	0.14%
2021/06/04	3	273.33	8	277.00	278.50	-5	1,456	-0.34%
2021/06/03	1	263.50	0	0.00	264.50	1	1,459	0.07%
2021/06/02	5	260.00	3	261.33	257.50	2	1,472	0.14%
2021/06/01	1	270.50	1	270.00	267.00	0	1,488	0.00%
2021/05/31	3	263.67	1	267.50	269.50	2	1,502	0.13%
2021/05/28	3	265.17	0	0.00	263.00	3	1,532	0.20%
2021/05/27	0	0.00	2	259.00	263.00	-2	1,580	-0.13%
2021/05/25	3	253.91	9	254.11	256.50	-6	1,782	-0.33%
2021/05/24	3	244.50	0	0.00	248.00	3	1,800	0.17%
2021/05/21	6	237.00	3	238.50	238.50	3	1,812	0.17%
2021/05/20	0	0.00	3	241.83	237.50	-3	1,833	-0.16%
2021/05/19	6	240.17	2	244.25	239.00	4	1,846	0.22%
2021/05/18	2	243.50	1	247.50	249.00	1	1,855	0.05%
2021/05/17	6	215.01	1	234.00	230.00	5	1,886	0.27%
2021/05/14	4	233.00	5	239.00	234.00	-1	1,877	-0.05%
2021/05/13	6	227.00	10	234.85	236.50	-4	1,888	-0.21%
2021/05/12	4.5	240.55	4	243.25	231.00	0.5	1,897	0.03%
2021/05/11	7	264.21	39	261.51	256.50	-32	1,931	-1.66%
2021/05/10	3	288.67	1	284.50	284.50	2	1,965	0.10%
2021/05/07	24	302.15	3	295.17	307.50	21	1,996	1.05%
2021/05/06	1	284.50	1	285.50	285.50	0	2,076	0.00%
2021/05/05	6.2	287.70	1	294.00	284.00	5.2	2,212	0.23%
2021/05/04	3	295.50	1.1	286.27	284.00	1.9	2,347	0.08%
2021/04/29	0	0.00	1.2	322.96	318.50	-1.2	2,668	-0.04%
2021/04/28	6	323.00	1	320.50	317.50	5	2,830	0.18%
2021/04/27	4	323.50	2	323.25	322.00	2	2,943	0.07%
2021/04/26	0	0.00	90	322.00	323.00	-90	3,004	-3.00%
2021/04/23	2	321.00	145	321.23	322.50	-143	3,075	-4.65%	大賣/鉅額交易
2021/04/22	1	324.00	22	327.77	319.50	-21	3,169	-0.66%
2021/04/21	3	333.83	2	334.00	333.00	1	3,184	0.03%
2021/04/20	0	0.00	1	339.50	340.00	-1	3,223	-0.03%
2021/04/16	10	345.70	54	341.92	342.00	-44	3,243	-1.36%
2021/04/15	5	342.30	1.2	344.13	354.00	3.9	3,267	0.12%
2021/04/14	1	338.50	44	340.66	345.50	-43	3,306	-1.30%
2021/04/13	14	355.29	5.2	366.64	351.00	8.9	3,280	0.27%
2021/04/12	7	369.86	9	366.50	363.00	-2	3,266	-0.06%
2021/04/09	3	372.17	37	366.16	360.50	-34	3,249	-1.05%
2021/04/08	50	364.61	6.3	364.32	366.00	43.8	3,219	1.36%
2021/04/07	39.1	369.20	19.1	369.35	369.50	20.1	3,218	0.62%
2021/04/06	54	352.69	23	355.43	358.00	31	3,129	0.99%
2021/04/01	5	338.60	2.1	336.90	337.50	2.9	3,075	0.09%
2021/03/31	0	0.00	0.1	329.00	326.00	-0.1	3,051	0.00%
2021/03/30	1	333.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	3	342.17	2	347.00	335.00	1	3,055	0.03%
2021/03/26	2.1	331.52	3.1	332.81	338.50	-1	3,044	-0.03%
2021/03/24	0	0.00	31	319.55	321.50	-31	3,005	-1.03%
2021/03/23	6	320.08	2	318.50	315.00	4	2,992	0.13%
2021/03/22	5	313.00	0	0.00	314.50	5	2,983	0.17%
2021/03/19	0	0.00	4	315.13	313.00	-4	2,981	-0.13%
2021/03/18	0	0.00	2	322.00	322.00	-2	2,978	-0.07%
2021/03/17	2	327.75	4	327.63	324.00	-2	3,000	-0.07%
2021/03/16	3	324.00	3	324.50	324.50	0	3,000	0.00%
2021/03/15	0	0.00	1	319.00	320.00	-1	3,011	-0.03%
2021/03/12	0	0.00	14	324.93	317.00	-14	3,025	-0.46%
2021/03/11	9	319.89	11	323.82	320.00	-2	3,013	-0.07%
2021/03/10	2	309.75	11	313.45	313.00	-9	2,998	-0.30%
2021/03/09	8.1	307.22	209.2	300.91	299.00	-201.2	2,973	-6.77%	大賣/鉅額交易
2021/03/08	0.1	313.00	5	315.00	310.00	-4.9	2,958	-0.17%
2021/03/05	5	323.00	3	320.67	318.00	2	2,971	0.07%
2021/03/04	7.1	336.55	5	338.50	330.50	2.1	2,968	0.07%
2021/03/03	8	331.31	7	334.50	343.00	1	2,954	0.03%
2021/03/02	9.1	351.64	13	347.15	335.50	-3.9	2,932	-0.13%
2021/02/26	12.2	356.27	67	355.09	352.50	-54.8	2,886	-1.90%
2021/02/25	115	368.02	38	370.51	372.50	77	2,823	2.73%	大買/
2021/02/24	4	352.38	7.3	351.50	349.50	-3.3	2,691	-0.12%
2021/02/23	9	345.00	19	346.47	347.50	-10	2,692	-0.37%
2021/02/22	11	360.55	3.1	356.15	352.50	7.9	2,778	0.29%
2021/02/19	29	351.34	7.1	354.22	350.50	22	2,765	0.79%
2021/02/18	18	352.44	2	354.25	355.00	16	2,792	0.57%
2021/02/17	14	349.07	9.3	352.10	355.50	4.8	2,843	0.17%
2021/02/05	11	338.18	5.1	335.49	334.00	5.9	2,829	0.21%
2021/02/04	23	338.78	24	337.13	335.00	-1	2,857	-0.03%
2021/02/03	15.1	342.22	21	338.36	340.00	-5.9	2,890	-0.20%
2021/02/02	13.2	347.66	37.2	346.48	345.50	-24	2,877	-0.83%
2021/02/01	80	334.71	23	334.89	332.00	57	2,876	1.98%
2021/01/29	12	347.26	28	354.18	348.00	-16	2,819	-0.57%
2021/01/28	34.1	353.86	12	355.63	349.00	22.1	2,771	0.80%
2021/01/27	32	363.77	78.2	360.74	371.00	-46.2	2,689	-1.72%
2021/01/26	55.2	365.64	144	378.03	347.50	-88.8	2,561	-3.47%	大賣/
2021/01/25	22	364.02	19	364.18	369.50	3	2,450	0.12%
2021/01/22	30.2	359.02	31.7	358.47	359.50	-1.5	2,351	-0.06%
2021/01/21	21.7	330.73	20	325.43	338.50	1.7	2,105	0.08%
2021/01/20	60	308.48	30	307.23	308.00	30	1,942	1.54%
2021/01/19	157	298.97	19	299.37	299.50	138	1,824	7.57%	大買/鉅額交易
2021/01/18	16.1	287.49	16	294.06	300.00	0.1	1,762	0.01%
2021/01/15	124	295.07	8	299.94	283.00	116	1,686	6.88%	大買/鉅額交易
2021/01/14	26	283.23	22	282.09	283.00	4	1,596	0.25%
2021/01/13	2	288.00	36	287.89	291.50	-34	1,571	-2.16%
2021/01/12	1	284.00	1	279.00	278.00	0	1,540	0.00%
2021/01/11	1	281.50	2	284.00	282.50	-1	1,551	-0.06%
2021/01/08	8	285.13	53	281.19	282.50	-45	1,557	-2.89%
2021/01/07	44	280.59	13	289.00	286.00	31	1,527	2.03%
2021/01/05	1	279.50	5	280.50	277.50	-4	1,499	-0.27%
2021/01/04	1	278.00	2	275.75	276.50	-1	1,514	-0.07%
2020/12/31	0	0.00	2	272.50	273.00	-2	1,543	-0.13%
2020/12/30	17	271.47	6	271.75	271.50	11	1,574	0.70%
2020/12/29	0	0.00	9	260.00	263.00	-9	1,626	-0.55%
2020/12/28	2	259.75	1	260.50	259.50	1	1,729	0.06%
2020/12/25	5	258.50	0	0.00	258.50	5	1,794	0.28%
2020/12/24	3	265.50	2	267.50	265.00	1	1,901	0.05%
2020/12/23	4	256.88	1	257.50	264.00	3	1,927	0.16%
2020/12/22	4	264.38	0	0.00	253.50	4	1,942	0.21%
2020/12/21	4	261.88	1	264.50	260.50	3	1,960	0.15%
2020/12/18	1	267.52	0	0.00	266.50	1	1,965	0.05%
2020/12/16	0	0.00	7	273.79	272.00	-7	2,014	-0.35%
2020/12/14	7	266.86	1	273.00	273.00	6	2,060	0.29%
2020/12/11	1	279.00	9	270.28	272.50	-8	2,084	-0.38%
2020/12/10	5	289.00	2	286.00	284.00	3	2,107	0.14%
2020/12/09	3	293.00	4	292.88	291.00	-1	2,193	-0.05%
2020/12/08	4	292.38	1	286.00	292.50	3	2,275	0.13%
2020/12/07	3	283.17	1	281.00	281.00	2	2,284	0.09%
2020/12/04	1	283.50	2	284.25	283.00	-1	2,301	-0.04%
2020/12/03	1	287.50	0	0.00	287.50	1	2,312	0.04%
2020/12/02	2	288.50	6	286.75	287.00	-4	2,340	-0.17%
2020/12/01	6	297.17	1	291.00	288.50	5	2,359	0.21%
2020/11/30	0	0.00	2	288.75	292.50	-2	2,357	-0.08%
2020/11/26	0	0.00	4	285.75	288.50	-4	2,367	-0.17%
2020/11/25	0	0.00	22	287.02	283.50	-22	2,376	-0.93%
2020/11/24	1	291.00	41	290.04	287.00	-40	2,407	-1.66%
2020/11/23	7	292.29	0	0.00	289.00	7	2,464	0.28%
2020/11/19	9	300.83	4	293.00	288.50	5	2,550	0.20%
2020/11/18	1	292.50	4	292.00	293.50	-3	2,489	-0.12%
2020/11/17	5	295.00	0	0.00	289.00	5	2,517	0.20%
2020/11/16	6	297.33	3	298.50	296.50	3	2,518	0.12%
2020/11/13	68	289.18	65	286.75	288.50	3	2,474	0.12%
2020/11/12	67	284.92	68	284.43	283.50	-1	2,456	-0.04%
2020/11/11	4	285.88	7	284.50	277.00	-3	2,421	-0.12%
2020/11/10	16	277.31	2	277.77	273.50	14	2,386	0.59%
2020/11/09	14	272.93	12	276.75	282.00	2	2,374	0.08%
2020/11/06	1	261.00	4	262.38	260.00	-3	2,353	-0.13%
2020/11/05	1	258.00	4	261.38	261.50	-3	2,379	-0.13%
2020/11/04	2	257.00	3	257.00	262.00	-1	2,431	-0.04%
2020/11/03	3	250.00	3	252.83	253.00	0	2,438	0.00%
2020/11/02	7	242.36	381	243.24	244.50	-374	2,481	-15.07%	大賣/鉅額交易
2020/10/30	2	262.25	0	0.00	256.50	2	2,580	0.08%
2020/10/29	3	260.83	5	261.00	264.00	-2	2,582	-0.08%
2020/10/28	1	271.50	0	0.00	265.00	1	2,586	0.04%
2020/10/27	2	266.25	1	264.50	269.50	1	2,605	0.04%
2020/10/22	3	269.50	4	270.38	267.00	-1	2,764	-0.04%
2020/10/21	4	272.13	19	272.47	273.00	-15	2,826	-0.53%
2020/10/20	5	276.30	3	275.50	278.50	2	2,871	0.07%
2020/10/19	4	275.13	2	274.50	274.00	2	2,935	0.07%
2020/10/16	5	287.40	18	290.00	282.50	-13	2,915	-0.45%
2020/10/15	2	288.50	2	293.50	293.50	0	2,887	0.00%
2020/10/14	0	0.00	1	295.00	289.00	-1	2,872	-0.03%
2020/10/13	7	292.43	3	291.50	291.00	4	2,859	0.14%
2020/10/12	26	296.00	12	296.13	295.50	14	2,838	0.49%
2020/10/08	41	292.56	5	292.10	295.00	36	2,806	1.28%
2020/10/07	6	289.00	0	0.00	293.00	6	2,766	0.22%
2020/10/06	40	295.39	37	292.36	288.00	3	2,727	0.11%
2020/10/05	118	289.08	23	288.91	290.00	95	2,664	3.57%	大買/
2020/09/30	21	278.14	22	278.43	281.00	-1	2,570	-0.04%
2020/09/29	24	278.06	27	275.89	271.00	-3	2,618	-0.11%
2020/09/28	2	270.75	1	271.50	268.00	1	2,618	0.04%
2020/09/25	0	0.00	1	265.00	255.00	-1	2,709	-0.04%
2020/09/24	9	262.39	0	0.00	261.50	9	2,698	0.33%
2020/09/23	2	270.75	1	271.00	273.00	1	2,683	0.04%
2020/09/22	1	272.00	7	271.86	268.50	-6	2,686	-0.22%
2020/09/21	87	276.05	16	276.09	273.50	71	2,675	2.65%
2020/09/18	1	273.50	13	272.12	272.00	-12	2,640	-0.45%
2020/09/17	10	271.00	1	269.00	268.00	9	2,611	0.34%
2020/09/16	6	271.75	5	273.70	269.50	1	2,598	0.04%
2020/09/15	108	276.34	96	269.88	268.00	12	2,574	0.47%	大買/
2020/09/14	95	270.35	96	269.67	269.00	-1	2,543	-0.04%
2020/09/11	104	250.36	111	257.83	266.00	-7	2,468	-0.28%	大買/大賣/
2020/09/10	1	243.00	0	0.00	242.00	1	2,484	0.04%
2020/09/08	7	250.71	6	251.00	251.00	1	2,535	0.04%
2020/09/07	2	255.75	3	246.49	242.50	-1	2,579	-0.04%
2020/09/04	3	259.67	46	258.35	256.50	-43	2,651	-1.62%
2020/09/03	80	273.73	80	266.74	265.50	0	2,687	0.00%
2020/09/02	3	272.00	4	268.63	267.00	-1	2,688	-0.04%
2020/09/01	41	268.73	40	267.26	270.00	1	2,744	0.04%
2020/08/31	3	271.67	3	269.17	271.00	0	2,746	0.00%
2020/08/28	86	263.20	92	265.15	273.00	-6	2,743	-0.22%
2020/08/27	25	272.40	22	270.09	268.00	3	2,733	0.11%
2020/08/26	129	269.33	107	275.87	275.00	22	2,689	0.82%	大買/大賣/
2020/08/25	35	260.87	34	257.76	260.00	1	2,632	0.04%
2020/08/24	53	246.82	18	254.50	256.00	35	2,619	1.34%
2020/08/21	3	233.33	77	229.37	242.00	-74	2,628	-2.82%
2020/08/20	5	224.30	3	223.17	221.50	2	2,672	0.07%
2020/08/19	17	255.76	5	254.00	247.00	12	2,721	0.44%
2020/08/18	1	258.50	4	254.13	251.00	-3	2,887	-0.10%
2020/08/17	11	272.68	10	267.40	264.00	1	3,182	0.03%
2020/08/14	6	262.75	13	264.00	268.00	-7	3,488	-0.20%
2020/08/13	2	266.25	23	265.07	263.00	-21	3,612	-0.58%
2020/08/12	9	263.94	1	272.00	264.00	8	3,636	0.22%
2020/08/11	6	271.83	7	274.71	271.50	-1	3,683	-0.03%
2020/08/10	12	294.63	2	289.75	282.00	10	3,755	0.27%
2020/08/07	1	300.50	21	299.33	300.00	-20	3,758	-0.53%
2020/08/06	14	307.89	9	307.89	303.00	5	3,880	0.13%
2020/08/05	91	298.78	35	307.94	310.50	56	3,883	1.44%
2020/08/04	0	0.00	3	288.50	287.00	-3	3,852	-0.08%
2020/08/03	3	284.50	1	289.50	284.50	2	3,962	0.05%
2020/07/31	64	284.49	1	286.50	285.50	63	4,088	1.54%
2020/07/30	6	282.25	7	278.71	282.00	-1	4,254	-0.02%
2020/07/29	71	275.02	35	274.99	282.50	36	4,449	0.81%
2020/07/28	14	279.79	12	282.33	271.00	2	4,646	0.04%
2020/07/27	3	308.00	9	310.72	301.00	-6	4,700	-0.13%
2020/07/24	6	300.92	2	297.50	298.00	4	4,667	0.09%
2020/07/23	9	305.22	9	307.44	299.00	0	4,633	0.00%
2020/07/17	0	0.00	0	277.00	276.00	0	4,696	0.00%
2020/07/16	1	283.00	2	283.00	286.00	-1	4,744	-0.02%
2020/07/15	0	0.00	1	283.00	277.00	-1	4,803	-0.02%
2020/07/10	0	0.00	3	293.86	300.50	-3	5,113	-0.06%
2020/07/09	3	327.00	2.1	317.07	310.00	1	5,157	0.02%
2020/07/08	22	329.11	17	328.65	330.00	5	5,272	0.09%
2020/07/07	12	317.83	12	318.58	311.00	0	5,184	0.00%
2020/07/06	7.1	308.14	12	316.67	323.00	-4.9	5,152	-0.10%
2020/07/02	0	0.00	6	290.83	295.00	-6	5,119	-0.12%
2020/07/01	0	0.00	3	267.50	271.50	-3	5,128	-0.06%
2020/06/30	0	0.00	4	245.00	247.00	-4	5,149	-0.08%
2020/06/29	0	0.00	1	242.00	237.00	-1	5,215	-0.02%
2020/06/19	0	0.00	2	242.00	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	7	237.86	238.00	-7	5,444	-0.13%
2020/06/17	12	234.71	11	233.32	232.00	1	5,453	0.02%
2020/06/16	5	230.30	33	228.64	229.50	-28	5,373	-0.52%
2020/06/15	15	231.43	22	232.68	222.50	-7	5,415	-0.13%
2020/06/12	17	224.03	13	217.65	231.00	4	5,460	0.07%
2020/06/11	4	234.25	4	230.63	226.00	0	5,398	0.00%
2020/06/10	6	235.83	10	235.40	233.00	-4	5,336	-0.07%
2020/06/09	6	237.83	7	236.64	236.50	-1	5,275	-0.02%
2020/06/08	15	240.53	4	236.25	240.00	11	5,281	0.21%
2020/06/05	5	226.40	7	224.50	224.50	-2	5,218	-0.04%
2020/06/04	30	224.38	2	222.50	223.00	28	5,219	0.54%
2020/06/03	2	219.00	4	214.25	222.00	-2	5,212	-0.04%
2020/06/02	6	216.33	9	213.94	213.50	-3	5,201	-0.06%
2020/06/01	2	211.75	3	214.00	212.50	-1	5,192	-0.02%
2020/05/29	1	209.00	4	211.50	217.00	-3	5,174	-0.06%
2020/05/28	20	211.63	9.5	222.05	213.50	10.5	5,173	0.20%
2020/05/27	12	228.42	12	226.67	228.50	0	5,145	0.00%
2020/05/26	23	226.15	18	227.14	225.00	5	5,108	0.10%
2020/05/25	28	228.64	24	229.92	225.50	4	5,034	0.08%
2020/05/22	72	221.94	55	220.62	229.00	17	4,861	0.35%
2020/05/21	79	202.40	79	202.78	210.00	0	4,572	0.00%
2020/05/20	86	185.43	51	187.55	191.00	35	4,323	0.81%
2020/05/19	4	179.50	6	179.83	176.50	-2	4,370	-0.05%
2020/05/18	65	176.02	62	176.02	176.50	3	4,334	0.07%
2020/05/15	62	181.96	67	181.24	183.00	-5	4,254	-0.12%
2020/05/14	4	183.75	15	182.40	173.50	-11	4,167	-0.26%
2020/05/13	28	184.73	35	185.09	184.00	-7	4,115	-0.17%
2020/05/12	3	188.17	16	189.22	192.50	-13	3,985	-0.33%
2020/05/11	35	191.87	18	192.36	188.00	17	3,942	0.43%
2020/05/08	45	189.34	32	188.81	187.00	13	3,847	0.34%
2020/05/07	15	188.07	17	187.53	187.00	-2	3,738	-0.05%
2020/05/06	18	183.69	19	182.63	185.00	-1	3,608	-0.03%
2020/05/05	43	179.19	41	177.98	176.50	2	3,427	0.06%
2020/05/04	52	173.54	43	175.19	176.50	9	3,219	0.28%
2020/04/30	16	160.03	53	164.15	166.50	-37	2,986	-1.24%
2020/04/29	5	155.60	7	153.36	151.50	-2	2,881	-0.07%
2020/04/28	2	151.25	3	150.67	150.50	-1	2,871	-0.03%
2020/04/27	21	151.83	3	152.33	152.00	18	2,870	0.63%
2020/04/24	5	145.80	4	145.88	148.00	1	2,834	0.04%
2020/04/23	12	149.54	17	147.12	145.50	-5	2,830	-0.18%
2020/04/22	53	143.03	27	142.22	145.00	26	2,796	0.93%
2020/04/21	19	143.58	73	143.86	142.00	-54	2,762	-1.96%
2020/04/20	7	149.43	19	150.13	148.50	-12	2,723	-0.44%
2020/04/17	85	157.91	66	155.93	151.00	19	2,689	0.71%
2020/04/16	213	143.40	142	144.69	145.00	71	2,635	2.69%	大買/大賣/
2020/04/15	6	138.50	22	137.52	138.00	-16	2,560	-0.62%
2020/04/14	30	137.15	40	137.16	137.50	-10	2,557	-0.39%
2020/04/13	27	138.70	30	135.23	136.00	-3	2,538	-0.12%
2020/04/10	12	132.08	13	130.85	131.50	-1	2,459	-0.04%
2020/04/09	15	132.67	21	131.86	130.50	-6	2,432	-0.25%
2020/04/08	23	131.35	12	131.67	138.50	11	2,350	0.47%
2020/04/07	53	133.80	26	133.71	132.50	27	2,303	1.17%
2020/04/06	2	128.25	3	127.83	132.00	-1	2,242	-0.04%
2020/04/01	6	127.58	3	126.67	126.50	3	2,213	0.14%
2020/03/31	14	133.93	10	132.90	128.50	4	2,182	0.18%
2020/03/30	2	130.50	11	125.73	130.50	-9	2,113	-0.43%
2020/03/27	23	134.22	14	135.43	129.00	9	2,078	0.43%
2020/03/26	10	118.80	8	121.69	127.50	2	2,020	0.10%
2020/03/25	0	0.00	2	116.00	116.00	-2	1,934	-0.10%
2020/03/24	6	104.25	1	105.50	105.50	5	1,955	0.26%
2020/03/23	11	101.42	1	97.90	96.20	10	1,955	0.51%
2020/03/20	6	95.68	5	96.28	98.00	1	1,940	0.05%
2020/03/19	15	98.85	55	91.02	89.10	-40	1,915	-2.09%
2020/03/18	63	100.43	54	102.26	99.00	9	1,849	0.49%
2020/03/17	2	105.50	2	105.50	105.50	0	1,783	0.00%
2020/03/16	22	124.45	23	125.93	117.00	-1	1,791	-0.06%
2020/03/13	6	129.50	0	0.00	129.50	6	1,760	0.34%
2020/03/12	7	148.57	17	148.96	143.50	-10	1,768	-0.57%
2020/03/11	2	164.25	2	166.00	160.00	0	1,758	0.00%
2020/03/10	27	164.35	5	162.70	165.00	22	1,827	1.20%
2020/03/09	1	169.00	1	168.50	165.00	0	1,903	0.00%
2020/03/06	4	172.63	2	173.25	173.50	2	2,205	0.09%
2020/03/05	2	169.50	3	171.17	172.50	-1	2,393	-0.04%
2020/03/04	2	166.75	4	167.50	167.00	-2	2,572	-0.08%
2020/03/03	9	172.28	3	171.00	168.00	6	2,624	0.23%
2020/03/02	0	0.00	1	166.00	167.00	-1	2,662	-0.04%
2020/02/27	7	172.86	18	174.50	170.50	-11	2,834	-0.39%
2020/02/26	4	178.63	5.1	182.63	178.00	-1.1	2,928	-0.04%
2020/02/25	8	181.75	3	182.83	183.50	5	3,005	0.17%
2020/02/24	3	179.00	8	180.38	182.00	-5	3,000	-0.17%
2020/02/21	10	181.80	4	185.00	179.00	6	2,993	0.20%
2020/02/20	76	183.89	57.1	186.82	182.00	18.9	2,937	0.64%
2020/02/19	2	171.75	1	172.50	172.50	1	2,758	0.04%
2020/02/18	2	171.25	3	171.33	169.00	-1	2,769	-0.04%
2020/02/17	5	171.90	1.1	172.10	173.00	3.9	2,811	0.14%
2020/02/14	1	174.00	9	172.94	171.50	-8	2,819	-0.28%
2020/02/13	8	170.69	1	174.50	169.00	7	2,834	0.25%
2020/02/12	0	0.00	1.8	175.14	172.50	-1.8	2,839	-0.06%
2020/02/11	0	0.00	10	172.90	173.50	-10	2,918	-0.34%
2020/02/10	11	167.91	2	166.25	169.00	9	2,945	0.31%
2020/02/07	3	170.00	1	171.50	167.00	2	3,028	0.07%
2020/02/06	0	0.00	1	171.50	173.50	-1	3,053	-0.03%
2020/02/05	3	174.17	4	173.25	171.50	-1	3,068	-0.03%
2020/02/04	6	176.50	0	0.00	176.00	6	3,073	0.20%
2020/02/03	3	168.50	1	171.50	175.00	2	3,126	0.06%
2020/01/31	9	169.06	3	170.00	172.00	6	3,176	0.19%
2020/01/30	2	170.50	1	166.00	163.50	1	3,245	0.03%
2020/01/17	1	180.50	4	179.63	181.00	-3	3,285	-0.09%
2020/01/16	3	186.83	2	185.50	185.50	1	3,404	0.03%
2020/01/15	0	0.00	2	188.50	189.00	-2	3,435	-0.06%
2020/01/13	1	186.00	1	187.00	188.50	0	3,600	0.00%
2020/01/10	18	188.78	15	187.93	188.00	3	3,781	0.08%
2020/01/09	12	190.96	10.2	191.02	193.00	1.8	3,722	0.05%
2020/01/08	16	187.75	8	186.56	186.50	8	3,796	0.21%
2020/01/07	15	186.50	28	187.09	188.00	-13	3,851	-0.34%
2020/01/06	0	0.00	9	182.50	184.00	-9	3,881	-0.23%
2020/01/03	2	180.00	0	0.00	182.00	2	4,098	0.05%
2020/01/02	0	0.00	1	183.50	183.50	-1	4,245	-0.02%
2019/12/31	0	0.00	2	171.50	174.50	-2	4,307	-0.05%
2019/12/30	1	172.50	4	173.13	172.50	-3	4,348	-0.07%
2019/12/27	2	171.25	0	0.00	171.00	2	4,467	0.04%
2019/12/26	1	175.00	1	168.50	170.00	0	4,515	0.00%
2019/12/25	0	0.00	14	168.00	175.00	-14	4,578	-0.31%
2019/12/24	1	160.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	5	163.50	3	165.83	160.50	2	4,703	0.04%
2019/12/19	0	0.00	16	199.84	197.50	-16	4,846	-0.33%
2019/12/18	5	193.10	3	193.33	197.00	2	5,012	0.04%
2019/12/17	1	188.00	2	188.00	189.00	-1	5,156	-0.02%
2019/12/16	3	188.00	1	188.00	188.00	2	5,306	0.04%
2019/12/13	0	0.00	6	184.58	183.00	-6	5,353	-0.11%
2019/12/12	5	188.20	4	187.50	185.50	1	5,335	0.02%
2019/12/11	2	179.50	2	179.50	180.50	0	5,304	0.00%
2019/12/10	5	178.20	3	178.00	178.00	2	5,294	0.04%
2019/12/09	0	0.00	8	176.13	175.50	-8	5,285	-0.15%
2019/12/06	3	170.00	4	168.88	171.50	-1	5,293	-0.02%
2019/12/05	10	177.60	11	179.36	176.00	-1	5,291	-0.02%
2019/12/04	22	175.80	24	177.15	175.00	-2	5,227	-0.04%
2019/12/03	142	183.33	130	180.05	182.00	12	5,150	0.23%	大買/大賣/
2019/12/02	19	164.74	11	168.18	173.00	8	4,842	0.17%
2019/11/29	11	156.95	22	159.09	157.50	-11	4,653	-0.24%
2019/11/28	4	151.75	25	152.22	149.00	-21	4,468	-0.47%
2019/11/27	27	149.39	23	148.43	150.50	4	4,411	0.09%
2019/11/26	102	149.75	45	148.88	146.00	57	4,360	1.31%	大買/
2019/11/25	145	138.90	20	143.28	146.00	125	4,176	2.99%	大買/鉅額交易
2019/11/22	42	133.17	9	132.39	133.00	33	4,042	0.82%
2019/11/21	38	127.82	3	127.33	127.00	35	3,954	0.89%
2019/11/20	24	126.83	3	122.83	126.00	21	3,956	0.53%
2019/11/19	0	0.00	3	126.33	125.00	-3	3,978	-0.08%
2019/11/18	1	128.50	6	128.83	128.00	-5	3,984	-0.13%
2019/11/14	4	127.88	8	129.19	129.50	-4	3,978	-0.10%
2019/11/13	0	0.00	3	126.00	126.50	-3	3,968	-0.08%
2019/11/12	4	122.00	2	122.00	123.50	2	4,003	0.05%
2019/11/11	1	120.00	1	121.00	120.00	0	4,025	0.00%
2019/11/08	30	118.75	29	118.26	124.00	1	4,039	0.02%
2019/11/07	3	124.00	0	0.00	124.50	3	4,007	0.07%
2019/11/06	33	128.48	17	128.21	127.50	16	4,074	0.39%
2019/11/05	7	122.57	6	122.00	123.00	1	4,067	0.02%
2019/11/04	22	126.23	2	126.50	124.00	20	4,073	0.49%
2019/11/01	2	125.00	0	0.00	126.00	2	4,081	0.05%
2019/10/31	5	126.70	5	126.30	125.00	0	4,083	0.00%
2019/10/30	10	128.40	9	127.17	130.00	1	4,053	0.02%
2019/10/29	7	122.43	18.9	122.64	120.50	-11.9	3,986	-0.30%
2019/10/28	1	132.50	4	132.63	131.00	-3	3,952	-0.08%
2019/10/25	3	131.33	5	132.80	131.00	-2	3,966	-0.05%
2019/10/24	25	133.88	5	132.90	134.00	20	3,926	0.51%
2019/10/23	1	127.50	4	126.00	128.50	-3	3,818	-0.08%
2019/10/22	4	129.38	4	128.88	127.00	0	3,793	0.00%
2019/10/21	59	126.70	113	126.15	127.00	-54	3,737	-1.44%	大賣/
2019/10/18	53	125.79	53	125.06	123.50	0	3,656	0.00%
2019/10/17	33	116.27	37	114.59	117.00	-4	3,541	-0.11%
2019/10/16	74	115.70	39	115.65	116.00	35	3,540	0.99%
2019/10/15	13	114.58	5	112.10	111.00	8	3,440	0.23%
2019/10/14	16	113.59	6	112.83	110.50	10	3,380	0.30%
2019/10/09	103	113.45	128	111.33	112.50	-25	3,332	-0.75%	大買/大賣/
2019/10/08	19	111.37	40	108.51	112.50	-21	3,122	-0.67%
2019/10/07	26	102.60	4	100.58	102.50	22	3,042	0.72%
2019/10/04	16	98.71	17	97.96	100.00	-1	3,010	-0.03%
2019/10/03	42	99.26	76	97.96	97.80	-34	2,971	-1.14%
2019/10/02	16	96.91	70	96.80	98.90	-54	2,863	-1.89%
2019/10/01	31	97.37	7	96.93	97.00	24	2,822	0.85%
2019/09/27	6	95.28	34	94.97	97.20	-28	2,752	-1.02%
2019/09/26	61	97.35	12	95.46	95.50	49	2,694	1.82%
2019/09/25	38	97.96	4	96.43	96.30	34	2,610	1.30%
2019/09/24	65	98.23	39	98.87	98.00	26	2,551	1.02%
2019/09/23	53	99.74	54	99.59	96.20	-1	2,445	-0.04%
2019/09/20	46	92.59	48.1	90.92	95.50	-2.1	2,249	-0.09%
2019/09/19	37	85.74	32	84.95	86.90	5	2,077	0.24%
2019/09/18	16	78.69	3	78.90	79.00	13	1,908	0.68%
2019/09/10	7	75.03	3	74.93	75.30	4	1,821	0.22%
2019/09/09	2	76.90	3	76.40	76.60	-1	1,797	-0.06%
2019/09/06	3	75.07	3	75.33	75.20	0	1,773	0.00%
2019/09/05	1	75.10	1	76.40	74.30	0	1,755	0.00%
2019/09/04	0	0.00	1	73.20	74.20	-1	1,736	-0.06%
2019/09/02	2	71.45	2	70.65	71.10	0	1,749	0.00%
2019/08/30	0	0.00	0.5	71.50	71.80	-0.5	1,744	-0.03%
2019/08/29	10	72.40	0	0.00	72.30	10	1,741	0.57%
2019/08/28	0	0.00	9	73.00	71.60	-9	1,724	-0.52%
2019/08/27	2	75.65	1	75.50	74.00	1	1,705	0.06%
2019/08/26	0	0.00	1	75.00	74.60	-1	1,691	-0.06%
2019/08/23	9	77.26	10	76.80	76.00	-1	1,675	-0.06%
2019/08/22	6	78.27	3	78.17	76.70	3	1,652	0.18%
2019/08/19	0	0.00	5	77.80	77.10	-5	1,568	-0.32%
2019/08/16	7	77.40	5	78.18	77.70	2	1,554	0.13%
2019/08/15	2	74.25	2.5	75.72	75.70	-0.5	1,508	-0.03%
2019/08/14	1	76.70	3	72.35	75.40	-2	1,442	-0.14%
2019/08/13	1	71.50	0	0.00	71.50	1	1,389	0.07%
2019/08/12	6	75.60	5	76.06	74.10	1	1,353	0.07%
2019/08/08	19	74.85	32	76.29	75.90	-13	1,287	-1.01%
2019/08/07	16	74.15	23	73.26	74.20	-7	1,177	-0.59%
2019/08/06	1	63.60	1	66.00	67.60	0	1,085	0.00%
2019/08/05	1	70.80	3	68.33	67.70	-2	1,039	-0.19%
2019/08/02	1	69.10	13	69.24	69.00	-12	1,008	-1.19%
2019/08/01	58	68.94	61	68.87	69.10	-3	985	-0.30%
2019/07/31	0	0.00	1	66.10	67.30	-1	939	-0.11%
2019/07/30	6	66.53	34	68.16	66.50	-28	917	-3.05%
2019/07/29	36	65.14	6	64.32	65.90	30	848	3.53%
2019/07/26	0	0.00	1	60.10	60.10	-1	803	-0.12%
2019/07/25	0	0.00	5	60.16	59.90	-5	801	-0.62%
2019/07/24	5	59.40	0	0.00	59.40	5	776	0.64%
2019/07/23	4	58.90	30	58.67	57.90	-26	779	-3.34%
2019/07/22	31	58.37	7	57.56	58.50	24	750	3.20%
2019/07/19	11	57.81	18	57.51	57.60	-7	716	-0.98%
2019/07/18	12	53.88	15	54.81	55.60	-3	623	-0.48%
2019/07/16	4	52.13	1	52.50	51.50	3	555	0.54%
2019/07/15	1	48.50	5.8	49.10	51.60	-4.8	528	-0.90%
2019/07/12	4	50.88	5	50.30	49.70	-1	523	-0.19%
2019/07/11	6	47.91	6	48.02	48.80	0	464	0.00%
2019/07/10	13	44.95	19	44.83	45.20	-6	394	-1.52%
2019/07/08	0	0.00	2	41.25	41.10	-2	354	-0.56%
2019/07/05	2	39.80	2	40.10	39.95	0	341	0.00%
2019/07/04	2	40.45	0	0.00	40.30	2	331	0.60%
2019/07/03	1	40.30	0	0.00	40.60	1	330	0.30%
2019/07/02	3	40.85	2	40.80	40.80	1	327	0.30%
2019/07/01	0	0.00	4	40.80	40.70	-4	325	-1.23%
2019/06/28	1	39.60	3	39.50	39.30	-2	305	-0.65%
2019/06/27	0	0.00	2	39.00	39.30	-2	296	-0.67%
2019/06/21	0	0.00	0.1	37.70	37.70	-0.1	331	-0.03%
2019/06/18	1	37.95	0	0.00	38.00	1	349	0.29%
2019/06/11	4	39.78	4	39.00	38.00	0	340	0.00%
2019/06/10	2	38.58	1	39.45	39.45	1	321	0.31%
2019/06/06	3	36.35	0	0.00	36.10	3	298	1.00%
2019/06/04	0	0.00	1	35.40	35.70	-1	287	-0.35%
2019/05/24	0	0.00	3	34.65	34.65	-3	309	-0.97%
2019/05/16	0	0.00	0	34.90	35.15	0	309	0.00%
2019/05/09	3	36.00	3	36.43	35.40	0	302	0.00%
2019/05/07	0	0.00	2	35.55	35.55	-2	295	-0.68%
2019/05/02	2	36.00	0	0.00	35.35	2	286	0.70%
2019/04/30	3	34.70	0	0.00	34.90	3	283	1.06%
2019/04/29	8	35.14	9	35.81	34.90	-1	290	-0.34%
2019/04/25	0	0.00	0.1	33.60	33.60	-0.1	267	-0.04%
2019/04/19	0	0.00	1	34.00	33.55	-1	259	-0.38%
2019/04/18	1	33.85	0	0.00	33.85	1	253	0.39%
2019/03/26	2	29.25	1	29.55	30.25	1	216	0.46%
2019/03/22	3	35.05	0	0.00	34.50	3	179	1.67%
2019/03/21	1	35.50	0	0.00	35.00	1	174	0.57%
2019/03/15	0	33.00	0	0.00	33.00	0	161	0.00%
2019/02/25	1	34.95	6	34.88	34.90	-5	160	-3.11%
2019/02/22	0	35.30	0	0.00	35.50	0	151	0.00%
2019/01/28	0	0.00	1	33.05	33.10	-1	134	-0.74%
2019/01/21	5	34.52	0	0.00	34.05	5	127	3.92%
2019/01/07	3	34.00	3	34.80	33.95	0	106	0.00%
2018/11/19	0	0.00	14	29.95	30.00	-14	100	-13.93%
2018/11/16	0	0.00	3	29.95	29.90	-3	99	-3.00%
2018/11/14	0	0.00	5	29.50	29.65	-5	99	-5.02%
2018/11/07	1	29.50	0	0.00	30.00	1	106	0.93%
2018/11/06	0	0.00	3	29.87	30.00	-3	112	-2.66%
2018/10/29	0	0.00	2	28.80	29.30	-2	127	-1.57%
2018/10/25	1	28.00	1	29.45	29.70	0	130	0.00%
2018/10/23	0	0.00	2	29.35	30.00	-2	138	-1.45%
2018/10/22	0	0.00	4	29.95	30.05	-4	144	-2.77%
2018/10/15	3	29.10	0	0.00	29.30	3	278	1.08%
2018/10/11	0	0.00	1	27.10	27.05	-1	278	-0.36%
2018/10/09	0	0.00	4	29.95	29.80	-4	281	-1.42%
2018/10/08	1	30.30	0	0.00	30.30	1	280	0.36%
2018/10/03	0	0.00	8	31.66	32.45	-8	279	-2.86%
2018/10/02	0	0.00	12	31.69	31.80	-12	279	-4.29%
2018/09/27	0	0.00	2	32.10	32.00	-2	283	-0.71%
2018/09/26	0	0.00	5	32.05	32.00	-5	288	-1.73%
2018/09/17	1	32.05	2	31.95	32.05	-1	292	-0.34%
2018/09/14	2	32.30	0	0.00	32.30	2	294	0.68%
2018/09/13	1	31.85	0	0.00	31.85	1	296	0.34%
2018/09/12	6	31.53	0	0.00	31.65	6	296	2.02%
2018/09/11	1	32.00	0	0.00	32.00	1	296	0.34%
2018/09/10	7	32.01	0	0.00	31.75	7	298	2.34%
2018/09/07	0	0.00	2	33.05	33.00	-2	296	-0.67%
2018/09/06	1	34.10	0	0.00	34.10	1	293	0.34%
2018/09/05	0	0.00	2	34.25	34.45	-2	286	-0.70%
2018/08/31	1	33.60	0	0.00	33.60	1	290	0.34%
2018/08/28	0	0.00	1	32.50	32.90	-1	282	-0.35%
2018/08/27	3	32.25	0	0.00	32.20	3	286	1.05%
2018/08/24	6	32.15	0	0.00	32.10	6	286	2.10%
2018/08/22	5	31.69	0	0.00	32.00	5	290	1.72%
2018/08/21	6	31.55	0	0.00	31.55	6	291	2.06%
2018/08/15	2	31.80	0	0.00	31.70	2	299	0.67%
2018/08/07	3	34.00	0	0.00	34.05	3	296	1.01%
2018/08/06	4	35.15	3	34.65	34.65	1	293	0.34%
2018/08/03	1	34.80	1	35.10	34.95	0	293	0.00%
2018/08/02	3	35.50	0	0.00	35.25	3	291	1.03%
2018/07/26	10	36.60	0	0.00	36.80	10	280	3.56%
2018/07/25	0	0.00	2	37.00	37.05	-2	268	-0.75%
2018/07/24	4	38.05	6	38.45	38.50	-2	256	-0.78%
2018/07/17	0	0.00	4	34.00	33.50	-4	157	-2.53%
2018/07/12	0	0.00	2	31.40	31.85	-2	167	-1.20%
2018/07/11	0	0.00	1	32.00	31.45	-1	170	-0.59%
2018/07/09	0	0.00	1	31.80	31.60	-1	175	-0.57%
2018/07/05	5	31.50	2	31.65	31.60	3	184	1.63%
2018/07/03	2	33.20	0	0.00	33.50	2	193	1.03%
2018/06/12	1	35.50	0.4	36.00	36.00	0.6	286	0.20%
2018/06/08	5	36.50	5	36.00	36.00	0	286	0.00%
2018/06/07	6	36.72	0	0.00	36.80	6	283	2.12%
2018/04/30	1	36.60	0	0.00	36.85	1	297	0.34%
2018/04/26	0	0.00	7	36.80	36.10	-7	305	-2.29%
2018/04/25	2	36.50	0	0.00	36.65	2	314	0.64%
2018/04/24	4	36.58	4	36.65	36.60	0	355	0.00%
2018/04/23	7	37.54	0	0.00	37.40	7	353	1.98%
2018/04/20	2	38.30	0	0.00	37.75	2	347	0.58%
2018/04/18	0	35.75	0	0.00	35.85	0	332	0.00%
2018/04/17	5	36.18	0	0.00	35.75	5	333	1.50%
2018/04/12	0	0.00	0	36.40	36.45	0	331	0.00%
2018/04/11	13	37.68	5	37.45	37.15	8	328	2.43%
2018/04/09	12	38.62	0	0.00	38.50	12	334	3.59%
2018/04/03	20	40.34	5	39.78	40.20	15	333	4.49%
2018/04/02	3	38.45	13	39.18	39.85	-10	283	-3.53%
2018/03/31	1	35.80	18	35.98	36.25	-17	263	-6.45%
2018/03/29	2	36.00	0	36.20	35.85	2	273	0.73%
2018/03/27	10	35.97	0	0.00	36.00	10	284	3.51%
2018/03/26	5	35.40	0	0.00	35.55	5	289	1.73%
2018/03/23	10	35.64	0	0.00	35.70	10	293	3.41%
2018/03/16	0	36.50	9	36.60	36.60	-9	325	-2.76%
2018/03/13	0	0.00	6	36.95	37.15	-6	405	-1.48%
2018/03/12	15	38.08	22	37.56	37.40	-7	428	-1.64%
2018/03/09	5	37.05	5	37.45	37.00	0	487	0.00%
2018/03/08	22	37.25	0	0.00	37.20	22	585	3.76%
2018/03/02	3	36.90	0	0.00	36.80	3	724	0.41%
2018/02/26	5	37.60	0	0.00	37.60	5	728	0.69%
2018/02/22	0	0.00	3	36.87	36.85	-3	729	-0.41%
2018/02/08	4	35.59	1	35.70	35.85	3	726	0.41%
2018/02/06	1	38.00	1	35.65	36.05	0	727	0.00%
2018/01/31	0	0.00	3	39.25	39.15	-3	770	-0.39%
2018/01/29	0	0.00	1	39.80	39.80	-1	789	-0.13%
2018/01/25	5	39.82	0	0.00	39.50	5	793	0.63%
2018/01/22	5	41.06	0	0.00	40.80	5	805	0.62%
2018/01/19	3	40.60	1	40.60	40.60	2	804	0.25%
2018/01/18	3.1	41.12	6	42.29	40.10	-2.9	797	-0.36%
2018/01/17	0	0.00	1	39.00	39.25	-1	777	-0.13%
2018/01/16	1	38.70	0	0.00	38.80	1	776	0.13%
2018/01/15	0	0.00	1	38.90	38.80	-1	776	-0.13%
2018/01/09	0	0.00	1	39.65	39.85	-1	776	-0.13%
2018/01/08	2	40.20	0	0.00	39.80	2	778	0.26%
2018/01/04	0	0.00	4	40.06	39.90	-4	776	-0.51%
2018/01/02	0	0.00	5	40.10	39.80	-5	769	-0.65%