致新 (8081)-華南永昌券商分點個股進出

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

致新

(8081)

可現股當沖

股價
235.5
漲跌
▼2.5
漲幅
-1.05%
成交量
547張
產業
上市半導體類股
497人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致新 (8081)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
2024/12/13	4.3	235.96	0	0.00	235.50	4.3	417	1.03%
2024/12/12	1.1	239.95	17.5	239.74	238.00	-16.3	413	-3.96%
2024/12/11	0.1	242.00	50.1	241.00	240.50	-50	405	-12.34%
2024/12/10	0	0.00	0.1	243.00	240.50	-0.1	397	-0.03%
2024/12/09	5.1	238.02	0.2	240.00	237.50	4.9	392	1.25%
2024/12/06	6.5	243.19	0	0.00	240.00	6.5	387	1.68%
2024/12/05	15	231.80	0	0.00	236.00	15	359	4.17%
2024/11/26	1	228.00	1	229.00	228.00	0	366	0.00%
2024/11/25	0	232.00	0.1	233.00	231.50	-0.1	367	-0.03%
2024/11/22	0	0.00	0	230.50	228.50	0	369	-0.01%
2024/11/19	0	0.00	3	227.67	226.50	-3	381	-0.79%
2024/11/14	1	222.50	0	0.00	221.00	1	390	0.26%
2024/11/13	4	226.88	0	0.00	228.00	4	389	1.03%
2024/11/12	0	223.50	0	0.00	223.00	0	402	0.00%
2024/11/11	0	224.00	0	0.00	225.50	0	405	0.01%
2024/11/08	4	226.26	0	0.00	226.00	4	404	1.00%
2024/11/07	0	228.50	0	230.43	229.00	0	405	0.00%
2024/11/05	1	221.03	0	0.00	221.00	1	413	0.25%
2024/11/04	20	222.38	0	0.00	222.00	20	425	4.70%
2024/11/01	5	221.50	0	0.00	226.00	5	433	1.15%
2024/10/30	0	0.00	9	225.78	225.50	-9	438	-2.05%
2024/10/29	40	224.75	0	0.00	225.00	40	441	9.07%
2024/10/28	20	229.25	7	230.07	229.50	13	439	2.96%
2024/10/25	5	231.70	6	232.17	232.50	-1	443	-0.23%
2024/10/24	1	231.00	0	0.00	231.00	1	445	0.22%
2024/10/23	0	0.00	11	233.55	234.00	-11	452	-2.43%
2024/10/22	7	236.07	0.1	236.65	236.00	6.9	457	1.51%
2024/10/18	7	232.71	0	0.00	231.00	7	466	1.50%
2024/10/17	23	234.20	0	0.00	233.50	23	475	4.84%
2024/10/16	50	236.28	0	0.00	236.00	50	480	10.40%
2024/10/15	0.1	235.25	0	0.00	235.00	0.1	471	0.02%
2024/10/14	0	0.00	0.1	231.50	233.00	-0.1	469	-0.02%
2024/10/11	71	228.48	3	228.33	228.00	68	469	14.49%
2024/10/09	0.1	232.00	0	0.00	232.00	0.1	467	0.02%
2024/10/08	20.2	229.77	60	229.80	231.00	-39.8	471	-8.43%
2024/10/07	2.5	234.10	0	0.00	234.00	2.5	476	0.53%
2024/10/04	10	230.00	0	0.00	230.50	10	481	2.08%
2024/10/01	40	228.13	62	229.21	231.50	-22	489	-4.50%
2024/09/27	1	227.50	100	228.71	227.00	-99	526	-18.79%
2024/09/26	0	0.00	180	230.07	228.00	-180	580	-31.02%	大賣/鉅額交易
2024/09/20	1	224.50	2.1	224.47	222.00	-1.1	618	-0.18%
2024/09/19	7.1	219.37	1	218.50	219.50	6.1	629	0.98%
2024/09/18	1	216.59	0	0.00	216.00	1	640	0.16%
2024/09/16	0	218.84	0	0.00	220.00	0	653	0.01%
2024/09/13	1	215.58	0	0.00	217.00	1	656	0.16%
2024/09/12	0	0.00	1	214.03	214.00	-1	659	-0.15%
2024/09/10	2	211.00	0	0.00	208.00	2	666	0.30%
2024/09/09	0	209.00	2	209.75	214.00	-2	663	-0.30%
2024/09/06	0.1	211.49	0.1	212.00	211.00	0	663	0.00%
2024/09/05	4	214.00	0	0.00	211.00	4	665	0.60%
2024/09/04	3	218.00	0	0.00	214.00	3	664	0.45%
2024/09/03	6	226.92	1	227.50	225.50	5	657	0.76%
2024/09/02	0.1	227.04	0	0.00	226.00	0.1	659	0.02%
2024/08/30	24	230.77	1	230.00	228.50	23	661	3.48%
2024/08/29	3	229.00	0	0.00	228.50	3	654	0.46%
2024/08/28	1	228.00	0	227.50	227.00	1	658	0.15%
2024/08/27	0	0.00	1	230.50	229.00	-1	669	-0.15%
2024/08/26	1	228.00	1	230.50	228.00	0	670	0.00%
2024/08/22	0.1	227.00	0	0.00	226.00	0.1	682	0.01%
2024/08/21	1.1	227.91	1	230.00	225.50	0.1	680	0.01%
2024/08/20	0	228.50	0	0.00	225.50	0	675	0.00%
2024/08/16	0.2	226.50	30	225.73	225.00	-29.8	693	-4.30%
2024/08/15	0.1	226.50	0	228.50	223.50	0.1	687	0.01%
2024/08/14	12.4	227.20	1	227.00	226.50	11.4	687	1.65%
2024/08/09	0.1	232.00	0	0.00	230.00	0.1	694	0.01%
2024/08/07	0.7	231.27	1	231.50	233.00	-0.3	711	-0.04%
2024/08/06	1	210.00	3	212.67	218.50	-2	716	-0.28%
2024/08/05	2	219.00	0	0.00	219.00	2	711	0.28%
2024/08/02	1	245.00	1	248.00	243.00	0	705	0.00%
2024/07/31	0	254.00	1	252.50	250.00	-1	715	-0.14%
2024/07/30	2.6	248.85	0	0.00	249.00	2.6	723	0.36%
2024/07/23	1.1	255.28	0	0.00	258.00	1.1	746	0.15%
2024/07/22	1	257.50	0.2	258.00	255.50	0.8	743	0.11%
2024/07/19	1.5	269.00	0	0.00	268.00	1.5	747	0.20%
2024/07/18	2.5	272.60	0	0.00	273.00	2.5	754	0.33%
2024/07/16	0	0.00	1.5	279.83	280.00	-1.5	745	-0.20%
2024/07/11	0	0.00	7	276.14	278.50	-7	759	-0.92%
2024/07/09	0	0.00	21	278.31	278.00	-21	780	-2.69%
2024/07/08	0	282.00	0	0.00	281.00	0	783	0.00%
2024/07/05	1	282.50	0	0.00	285.50	1	784	0.13%
2024/07/04	10	278.25	130	278.65	284.00	-120	808	-14.85%	大賣/鉅額交易
2024/07/03	0	0.00	1	273.50	275.50	-1	805	-0.12%
2024/07/02	7	278.43	0	0.00	281.00	7	770	0.91%
2024/07/01	0.1	298.50	250	298.45	300.50	-249.9	713	-35.00%	大賣/鉅額交易
2024/06/27	0	0.00	1	302.00	304.50	-1	667	-0.15%
2024/06/26	0	0.00	1	304.50	304.50	-1	669	-0.15%
2024/06/25	1.2	303.28	15	304.50	304.50	-13.8	665	-2.07%
2024/06/24	1	310.00	1	314.50	313.50	0	650	0.00%
2024/06/21	1	314.00	21	313.69	311.00	-20	648	-3.08%
2024/06/20	1	308.50	50	309.17	307.50	-49	646	-7.58%
2024/06/19	0.6	310.30	0	310.00	308.50	0.6	647	0.09%
2024/06/17	5	308.70	0	0.00	308.00	5	674	0.74%
2024/06/14	17	310.38	0	0.00	309.00	17	680	2.50%
2024/06/13	14	313.57	2.1	313.45	313.00	11.9	685	1.74%
2024/06/12	0	0.00	10	312.10	311.00	-10	712	-1.40%
2024/06/11	1	314.00	0	0.00	315.00	1	711	0.14%
2024/06/07	4	307.25	0	0.00	311.00	4	711	0.56%
2024/06/06	6	307.75	0	0.00	308.00	6	710	0.85%
2024/06/03	11	304.68	0	0.00	305.00	11	715	1.54%
2024/05/31	0	0.00	0	305.00	305.00	0	713	0.00%
2024/05/30	78	313.10	1	310.50	311.00	77	701	10.97%
2024/05/29	0.1	315.00	0	315.94	315.00	0.1	702	0.01%
2024/05/28	0.1	317.00	1	318.00	320.00	-0.9	700	-0.13%
2024/05/23	1	307.00	0	0.00	308.50	1	692	0.14%
2024/05/22	0	296.00	0	0.00	297.00	0	675	0.01%
2024/05/20	0	0.00	1	297.50	295.00	-1	691	-0.14%
2024/05/17	2	298.50	0.1	298.50	297.50	1.9	700	0.27%
2024/05/16	0	0.00	31.2	292.16	298.00	-31.2	703	-4.44%
2024/05/15	8	291.81	0	0.00	292.00	8	703	1.14%
2024/05/14	0.2	283.00	0	0.00	288.50	0.2	702	0.03%
2024/05/13	0.2	288.92	2	282.00	283.50	-1.8	703	-0.26%
2024/05/10	1	293.50	1	293.50	296.50	0	688	0.00%
2024/05/09	8.1	294.76	1	300.00	293.00	7.1	679	1.04%
2024/05/08	0	0.00	1.1	297.38	301.00	-1.1	678	-0.16%
2024/05/07	1	294.00	0	0.00	296.50	1	681	0.15%
2024/05/06	0.1	296.83	2	297.00	297.00	-1.9	671	-0.29%
2024/05/03	6.1	297.90	1	303.00	297.50	5.1	685	0.74%
2024/05/02	3	296.50	5	294.30	298.50	-2	678	-0.29%
2024/04/30	0	0.00	0	288.50	288.50	0	656	-0.01%
2024/04/26	16	285.50	2	286.25	285.50	14	648	2.16%
2024/04/25	28	286.00	20.1	288.13	286.00	7.9	645	1.23%
2024/04/24	7	282.00	3.1	280.84	282.00	3.9	638	0.61%
2024/04/23	0	0.00	1	271.00	271.00	-1	632	-0.16%
2024/04/22	1	266.00	0	0.00	263.00	1	636	0.16%
2024/04/18	0.1	272.50	0	0.00	274.50	0.1	620	0.02%
2024/04/17	1	274.50	0	275.00	276.00	1	622	0.16%
2024/04/16	3	270.04	4	278.88	270.00	-1	622	-0.16%
2024/04/15	0	282.00	0	0.00	282.50	0	605	0.00%
2024/04/12	1	290.50	1	294.00	288.00	0	601	0.00%
2024/04/10	2	291.00	37	288.99	289.00	-35	611	-5.73%
2024/04/09	2	268.75	0	0.00	271.50	2	601	0.33%
2024/04/03	1	272.50	0	0.00	273.50	1	625	0.16%
2024/04/02	0	0.00	1	271.00	272.00	-1	686	-0.15%
2024/04/01	3	267.00	0	0.00	267.50	3	694	0.43%
2024/03/27	0	0.00	1	267.50	267.00	-1	722	-0.14%
2024/03/26	3	267.83	0.2	268.00	266.50	2.9	728	0.39%
2024/03/25	2	274.50	0.2	273.00	274.50	1.9	731	0.25%
2024/03/21	3	271.33	0	0.00	270.50	3	736	0.41%
2024/03/20	2	275.75	1	276.00	273.50	1	725	0.14%
2024/03/19	3	270.99	1	267.55	266.00	2	706	0.28%
2024/03/18	1.1	262.97	3	265.50	268.00	-1.9	700	-0.27%
2024/03/15	2.1	262.98	4.1	265.52	267.00	-2	691	-0.28%
2024/03/14	0.1	253.50	1	251.00	251.00	-0.9	664	-0.14%
2024/03/13	98	258.33	0	0.00	254.00	98	659	14.86%
2024/03/12	1	259.50	3	259.83	258.00	-2	657	-0.30%
2024/03/11	2	257.00	0	0.00	257.00	2	656	0.30%
2024/03/08	4	261.00	41	257.70	257.00	-37	668	-5.54%
2024/03/06	1	259.00	2	257.00	257.00	-1	659	-0.15%
2024/03/05	2	259.25	0	0.00	259.50	2	662	0.30%
2024/03/04	1	262.00	0	0.00	261.00	1	662	0.15%
2024/02/29	1	259.50	1	261.00	259.50	0	658	0.00%
2024/02/27	0	0.00	2	261.00	261.00	-2	653	-0.31%
2024/02/26	0	0.00	1	262.00	262.00	-1	652	-0.15%
2024/02/23	1	264.50	3	264.33	262.50	-2	655	-0.31%
2024/02/22	0	0.00	1	263.50	263.00	-1	654	-0.15%
2024/02/21	1	263.00	4	264.38	265.00	-3	658	-0.46%
2024/02/20	1	261.00	0	0.00	260.00	1	646	0.15%
2024/02/19	2	257.50	2	256.75	256.00	0	637	0.00%
2024/02/16	0	0.00	1	252.50	250.50	-1	633	-0.16%
2024/02/15	1	245.50	2	248.00	248.00	-1	636	-0.16%
2024/02/05	2	244.50	1	247.00	245.00	1	633	0.16%
2024/02/02	0	0.00	1	247.00	247.00	-1	636	-0.16%
2024/02/01	1	244.50	0	0.00	244.00	1	636	0.16%
2024/01/31	2	247.00	0	0.00	246.00	2	638	0.31%
2024/01/30	0	0.00	1	247.00	245.00	-1	634	-0.16%
2024/01/29	1	244.50	0	0.00	243.50	1	628	0.16%
2024/01/26	4	250.00	3	247.50	245.00	1	629	0.16%
2024/01/25	0	256.50	1	258.00	256.50	-1	612	-0.16%
2024/01/24	1	253.50	2	255.25	255.50	-1	611	-0.16%
2024/01/23	1	253.50	1	255.50	253.50	0	615	0.00%
2024/01/22	1	253.50	1	257.00	253.50	0	620	0.00%
2024/01/18	1	255.50	26	255.50	255.50	-25	632	-3.95%
2024/01/17	1.1	259.46	1	259.00	259.00	0.1	631	0.01%
2024/01/16	1	258.50	1	260.00	263.00	0	630	0.00%
2024/01/15	1	263.00	1	264.50	264.00	0	629	0.00%
2024/01/12	1	261.00	0	0.00	260.50	1	630	0.16%
2024/01/11	2	263.75	0	0.00	264.00	2	630	0.32%
2024/01/09	0.1	266.50	0	0.00	265.50	0.1	645	0.01%
2024/01/05	3	267.00	0	0.00	267.00	3	642	0.47%
2024/01/04	0	0.00	50	270.76	268.00	-50	635	-7.87%
2024/01/03	11.1	265.33	40	269.15	268.00	-28.9	631	-4.58%
2024/01/02	0.1	265.00	16	266.19	267.50	-16	607	-2.63%
2023/12/29	1	265.98	1	265.51	264.00	0	597	0.00%
2023/12/28	218	268.19	104.5	268.24	266.00	113.5	591	19.19%	大買/大賣/鉅額交易
2023/12/27	5	249.00	20	248.40	248.50	-15	535	-2.80%
2023/12/26	4	242.75	3	244.50	242.50	1	528	0.19%
2023/12/25	1	243.01	0	245.00	242.00	1	523	0.19%
2023/12/22	2.2	249.03	1.1	247.18	247.00	1.1	531	0.20%
2023/12/21	2	248.76	2.2	249.17	247.50	-0.2	530	-0.03%
2023/12/20	3	249.51	6	252.25	250.00	-3	526	-0.57%
2023/12/19	8	250.25	3.5	250.43	248.00	4.5	528	0.85%
2023/12/18	1	259.50	2	259.00	260.00	-1	539	-0.19%
2023/12/15	2	256.25	0.1	256.50	255.00	1.9	558	0.34%
2023/12/14	0	0.00	3	259.33	259.50	-3	577	-0.52%
2023/12/13	0	0.00	0.4	254.50	253.50	-0.4	604	-0.06%
2023/12/12	1.5	257.19	0.5	256.52	255.50	1	628	0.16%
2023/12/11	2.5	259.00	3	260.17	258.50	-0.5	655	-0.08%
2023/12/08	1	257.50	1	259.50	258.00	0	672	0.00%
2023/12/07	1	254.50	2	256.50	258.50	-1	705	-0.14%
2023/12/06	1.3	257.96	0	0.00	257.00	1.3	713	0.18%
2023/12/05	5.1	256.96	2	256.00	256.00	3.1	727	0.43%
2023/12/04	0.2	269.00	1	266.50	266.50	-0.8	735	-0.11%
2023/11/29	0.1	269.50	0	0.00	272.50	0.1	779	0.01%
2023/11/28	0	0.00	1	266.50	270.50	-1	780	-0.13%
2023/11/24	0.3	268.67	0	0.00	267.50	0.3	786	0.04%
2023/11/22	3	269.50	6	271.75	272.00	-3	792	-0.38%
2023/11/20	0	0.00	2	272.00	270.00	-2	787	-0.25%
2023/11/16	1	261.00	1	262.50	262.00	0	785	0.00%
2023/11/13	0	0.00	2	262.00	262.50	-2	780	-0.26%
2023/11/10	2	257.00	1	256.50	256.00	1	791	0.13%
2023/11/09	3	261.17	3	262.00	263.00	0	801	0.00%
2023/11/08	1	258.00	1	260.50	262.50	0	815	0.00%
2023/11/07	1	256.50	2	256.25	256.50	-1	835	-0.12%
2023/11/06	1	255.00	2	255.75	253.50	-1	880	-0.11%
2023/11/03	2	253.25	0	0.00	251.00	2	912	0.22%
2023/11/02	0	0.00	1	259.00	259.00	-1	920	-0.11%
2023/11/01	0	0.00	2	253.00	253.00	-2	937	-0.21%
2023/10/31	4	252.38	0	0.00	248.50	4	941	0.42%
2023/10/30	0	0.00	2	256.75	260.50	-2	944	-0.21%
2023/10/27	1	249.50	1	251.50	250.00	0	942	0.00%
2023/10/26	2	250.00	2	251.75	250.50	0	942	0.00%
2023/10/25	1	259.00	0	0.00	256.00	1	940	0.11%
2023/10/24	2	260.00	3.1	259.53	261.00	-1.1	944	-0.11%
2023/10/23	1	259.50	2	260.00	258.00	-1	955	-0.10%
2023/10/20	2	259.50	3	262.33	263.50	-1	954	-0.10%
2023/10/18	0	0.00	1	260.00	261.00	-1	956	-0.10%
2023/10/17	1	260.00	0	0.00	255.50	1	938	0.11%
2023/10/16	0	0.00	1	261.50	263.50	-1	937	-0.11%
2023/10/13	0	0.00	1	264.00	264.00	-1	942	-0.11%
2023/10/12	1	262.50	2	263.75	263.00	-1	943	-0.11%
2023/10/11	4.1	260.85	2	264.50	259.50	2.1	940	0.22%
2023/10/05	2	276.00	2	274.50	275.00	0	933	0.00%
2023/10/04	1	264.03	1	266.50	276.00	0	937	0.00%
2023/10/03	2	269.00	0	0.00	270.00	2	926	0.22%
2023/10/02	1	263.00	1	265.50	269.50	0	925	0.00%
2023/09/28	0.1	260.00	0	0.00	261.00	0.1	925	0.01%
2023/09/27	2.1	260.29	2.1	261.52	265.00	0	920	0.00%
2023/09/26	99	268.06	0	0.00	268.50	99	914	10.83%
2023/09/25	151.3	268.40	2	266.75	268.50	149.3	922	16.18%	大買/鉅額交易
2023/09/22	0.2	264.50	1	261.00	266.00	-0.8	923	-0.09%
2023/09/21	1	268.50	2.1	267.28	264.00	-1.1	913	-0.12%
2023/09/20	1	275.50	7	275.07	276.00	-6	883	-0.68%
2023/09/19	2	284.75	2.5	280.80	282.50	-0.5	866	-0.06%
2023/09/18	1	289.00	1	285.50	283.50	0	845	0.00%
2023/09/15	3	279.83	5	279.90	277.50	-2	818	-0.24%
2023/09/14	133	275.91	7	274.50	275.50	126	791	15.91%	大買/鉅額交易
2023/09/13	1	263.50	2	265.75	268.00	-1	767	-0.13%
2023/09/12	3	263.17	1	265.00	260.00	2	751	0.27%
2023/09/11	1	249.50	1	252.00	252.00	0	722	0.00%
2023/09/08	2	252.00	1	252.00	253.00	1	717	0.14%
2023/09/07	0	0.00	3	252.50	252.50	-3	714	-0.42%
2023/09/06	0	0.00	35	248.69	250.50	-35	703	-4.98%
2023/09/05	9	247.39	2	245.00	248.00	7	695	1.01%
2023/09/04	0	0.00	1	236.50	237.50	-1	681	-0.15%
2023/08/31	0	0.00	1	230.00	232.50	-1	689	-0.15%
2023/08/30	1	228.00	0	0.00	229.00	1	685	0.15%
2023/08/29	0	0.00	2.1	226.86	231.00	-2.1	684	-0.31%
2023/08/28	1	223.50	2	227.25	227.00	-1	679	-0.15%
2023/08/25	3	227.50	2	229.00	227.50	1	677	0.15%
2023/08/23	18	227.58	0	0.00	229.50	18	676	2.66%
2023/08/22	1	225.00	1	227.00	225.50	0	675	0.00%
2023/08/18	0	0.00	0.1	230.00	229.50	-0.1	670	-0.01%
2023/08/17	3	226.17	23.2	225.44	227.00	-20.2	665	-3.04%
2023/08/16	59	224.30	32.2	221.12	226.50	26.8	662	4.05%
2023/08/15	1.2	228.96	0	0.00	227.50	1.2	643	0.18%
2023/08/14	0	234.00	0.1	232.00	232.00	-0.1	633	-0.01%
2023/08/11	2	233.75	3.1	233.03	236.00	-1.1	619	-0.18%
2023/08/10	5.1	231.44	2.1	233.14	233.00	3	599	0.50%
2023/08/09	5	227.40	8.1	227.48	228.50	-3.1	574	-0.54%
2023/08/08	1	220.00	2	220.50	221.00	-1	579	-0.17%
2023/08/07	0	0.00	1.6	218.90	219.50	-1.6	575	-0.27%
2023/08/04	0	0.00	2	208.25	209.00	-2	557	-0.36%
2023/08/02	1	205.50	2	203.75	205.00	-1	556	-0.18%
2023/07/28	0	0.00	2.1	205.33	206.00	-2.1	540	-0.39%
2023/07/26	0	0.00	1.1	203.55	201.00	-1.1	529	-0.21%
2023/07/24	2	198.50	1	198.50	199.00	1	517	0.19%
2023/07/21	0	0.00	1	200.00	201.50	-1	516	-0.19%
2023/07/20	1	197.00	1	199.00	199.00	0	519	0.00%
2023/07/19	0	0.00	3	198.83	199.00	-3	522	-0.57%
2023/07/18	0	0.00	2	196.50	201.00	-2	525	-0.38%
2023/07/17	0	0.00	1.1	196.91	198.50	-1.1	524	-0.21%
2023/07/14	1	195.50	0	0.00	196.00	1	529	0.19%
2023/07/12	1	193.00	2	194.00	194.00	-1	555	-0.18%
2023/07/11	0	0.00	1	191.50	191.50	-1	555	-0.18%
2023/07/07	0	0.00	5	182.00	185.00	-5	577	-0.87%
2023/07/05	0	0.00	1	183.00	183.00	-1	574	-0.17%
2023/07/04	3	184.67	1	185.50	184.50	2	572	0.35%
2023/07/03	6	198.50	1	195.50	198.00	5	556	0.90%
2023/06/30	1	194.00	0	0.00	194.50	1	542	0.18%
2023/06/29	41	199.72	0	0.00	197.00	41	536	7.64%
2023/06/28	0	0.00	1	198.00	195.00	-1	537	-0.19%
2023/06/27	0	0.00	3	195.17	198.00	-3	538	-0.56%
2023/06/21	1	199.50	1	199.50	199.50	0	556	0.00%
2023/06/19	1	200.00	1	200.00	199.50	0	565	0.00%
2023/06/15	10	202.50	0	0.00	203.50	10	567	1.76%
2023/06/14	2	203.50	3	203.50	203.00	-1	570	-0.18%
2023/06/13	16	203.28	3	202.33	203.00	13	578	2.25%
2023/06/12	1	196.00	0.8	194.50	198.00	0.2	571	0.03%
2023/06/09	1	197.50	0	0.00	198.00	1	566	0.18%
2023/06/08	2	200.50	3.1	201.17	200.50	-1.1	563	-0.19%
2023/06/07	2	199.00	0	0.00	198.00	2	561	0.36%
2023/06/06	1	195.50	3	194.00	193.50	-2	554	-0.36%
2023/06/05	1	191.00	0	0.00	191.50	1	550	0.18%
2023/06/01	0	0.00	1	191.50	192.00	-1	564	-0.18%
2023/05/31	1	192.00	3	192.50	192.50	-2	573	-0.35%
2023/05/26	2	190.25	0	0.00	190.00	2	592	0.34%
2023/05/25	2	191.00	0	0.00	190.50	2	602	0.33%
2023/05/22	0	0.00	1	191.00	191.00	-1	649	-0.15%
2023/05/18	1	185.00	2	187.75	188.50	-1	677	-0.15%
2023/05/16	1	187.00	0	0.00	187.00	1	770	0.13%
2023/05/15	1	189.50	0	0.00	185.00	1	788	0.13%
2023/05/12	1	190.50	6.1	186.27	191.50	-5.1	780	-0.65%
2023/05/11	1	182.00	1	186.50	179.00	0	764	0.00%
2023/05/09	1	175.00	0	0.00	174.50	1	794	0.13%
2023/05/08	1	179.50	0.1	180.00	179.50	0.9	807	0.11%
2023/05/05	2	175.75	1	176.00	176.00	1	817	0.12%
2023/05/04	1	175.50	1	177.50	176.50	0	829	0.00%
2023/04/28	4.2	180.69	0	0.00	181.00	4.2	878	0.48%
2023/04/27	1	176.00	1	179.00	178.50	0	875	0.00%
2023/04/24	1	180.50	0	0.00	180.50	1	917	0.11%
2023/04/20	0	0.00	5	189.20	191.00	-5	927	-0.54%
2023/04/19	3	193.33	2	194.50	192.50	1	944	0.11%
2023/04/18	1	191.00	1	191.60	196.00	0	956	0.00%
2023/04/17	0	0.00	1	190.50	192.50	-1	941	-0.11%
2023/04/14	0.1	188.50	0	0.00	189.00	0.1	932	0.01%
2023/04/13	0	0.00	1	187.50	189.00	-1	937	-0.11%
2023/04/12	6.1	188.99	0	0.00	188.00	6.1	930	0.66%
2023/04/11	1	183.50	3	183.50	183.50	-2	905	-0.22%
2023/04/10	0	181.00	0	0.00	181.50	0	905	0.00%
2023/04/07	0	0.00	1	181.00	182.50	-1	904	-0.11%
2023/03/29	1	180.00	1	177.00	177.00	0	902	0.00%
2023/03/27	1	181.00	0	0.00	180.00	1	903	0.11%
2023/03/24	1	184.50	2	182.25	184.00	-1	898	-0.11%
2023/03/23	1	178.00	0	0.00	177.50	1	893	0.11%
2023/03/22	1	179.00	1	179.00	179.00	0	893	0.00%
2023/03/21	0.1	179.00	0	0.00	179.50	0.1	890	0.01%
2023/03/20	0	0.00	4	177.25	179.00	-4	890	-0.45%
2023/03/17	0	0.00	1	174.50	175.50	-1	887	-0.11%
2023/03/16	2	169.75	2	171.00	169.50	0	882	0.00%
2023/03/15	1.2	174.50	0	0.00	172.00	1.2	877	0.13%
2023/03/14	0	0.00	1	174.50	171.50	-1	880	-0.11%
2023/03/13	1	175.50	2	174.25	175.50	-1	882	-0.11%
2023/03/10	1	179.00	0	0.00	177.00	1	882	0.11%
2023/03/09	0	0.00	1	179.00	179.50	-1	896	-0.11%
2023/03/08	1	179.00	1	179.00	178.50	0	907	0.00%
2023/03/07	2	178.25	1	180.00	179.50	1	908	0.11%
2023/03/03	0	0.00	1	177.00	177.00	-1	898	-0.11%
2023/03/02	0	178.00	1	177.00	177.50	-1	901	-0.11%
2023/03/01	2	174.25	1	174.50	174.50	1	896	0.11%
2023/02/24	3	176.50	2	178.25	175.00	1	889	0.11%
2023/02/23	100	176.50	1	177.00	176.50	99	881	11.22%
2023/02/22	4	171.75	3	171.33	172.00	1	881	0.11%
2023/02/21	4	175.88	3	176.00	177.00	1	867	0.12%
2023/02/20	1.2	170.17	1	174.00	172.00	0.2	852	0.02%
2023/02/17	0	0.00	1	172.00	170.00	-1	856	-0.12%
2023/02/16	3	173.17	2	173.00	173.50	1	864	0.12%
2023/02/15	2	169.75	3	172.00	173.00	-1	873	-0.11%
2023/02/14	4	166.63	0	0.00	167.00	4	851	0.47%
2023/02/13	0	169.50	0	0.00	171.00	0	809	0.00%
2023/02/10	0	168.00	1	166.50	166.50	-1	800	-0.12%
2023/02/07	1	163.50	0	0.00	164.00	1	750	0.13%
2023/02/06	0	164.50	1	161.00	161.50	-1	749	-0.13%
2023/02/03	0	165.25	0	0.00	165.00	0	736	0.00%
2023/02/02	0	167.50	0	0.00	167.50	0	730	0.00%
2023/02/01	0	0.00	2	162.00	162.00	-2	728	-0.27%
2023/01/31	1.1	159.95	0	0.00	161.50	1.1	725	0.14%
2023/01/30	1	155.00	1	157.50	157.00	0	711	0.00%
2023/01/13	2	158.50	3	153.50	151.00	-1	715	-0.14%
2023/01/11	1	153.50	0	0.00	153.50	1	684	0.15%
2023/01/09	0	0.00	1	153.00	154.00	-1	671	-0.15%
2023/01/06	0	0.00	10	150.95	152.00	-10	653	-1.53%
2023/01/05	1	148.50	0	0.00	146.50	1	637	0.16%
2023/01/04	7	148.21	0	0.00	147.00	7	634	1.10%
2023/01/03	0	0.00	2	149.00	149.50	-2	633	-0.32%
2022/12/29	0	0.00	2	140.00	142.50	-2	621	-0.32%
2022/12/27	0	0.00	1	144.00	143.50	-1	626	-0.16%
2022/12/20	1	140.50	0	0.00	141.00	1	636	0.16%
2022/12/19	1	144.50	0	0.00	144.50	1	637	0.16%
2022/12/16	2	147.75	1	148.00	147.50	1	633	0.16%
2022/12/15	0	0.00	1	151.50	150.00	-1	630	-0.16%
2022/12/14	1	150.00	5	148.20	149.50	-4	619	-0.65%
2022/12/12	1	144.50	1	145.50	146.50	0	606	0.00%
2022/12/09	2	143.00	2	142.75	142.50	0	605	0.00%
2022/12/08	0	0.00	2	142.50	142.50	-2	603	-0.33%
2022/12/07	1	143.50	1	145.50	143.50	0	603	0.00%
2022/12/06	2	149.25	0	0.00	146.50	2	596	0.34%
2022/12/05	1	153.00	0	0.00	151.50	1	593	0.17%
2022/12/02	1	153.00	4	151.88	152.50	-3	588	-0.51%
2022/12/01	5	152.80	2	152.50	152.00	3	585	0.52%
2022/11/30	1	145.50	1	148.00	147.00	0	563	0.00%
2022/11/28	1	143.50	0	0.00	143.50	1	550	0.18%
2022/11/25	1	143.00	4	144.63	143.00	-3	555	-0.54%
2022/11/24	1	144.50	7	144.71	145.50	-6	552	-1.09%
2022/11/21	1	139.50	0	0.00	139.50	1	551	0.18%
2022/11/18	2	144.75	2	145.50	142.00	0	551	0.00%
2022/11/17	1	142.00	1	143.50	143.50	0	542	0.00%
2022/11/15	3	141.00	0	0.00	142.50	3	532	0.56%
2022/11/14	2	141.50	2	143.25	141.00	0	528	0.00%
2022/11/11	7	147.00	1	146.50	145.50	6	519	1.15%
2022/11/10	2	144.50	2	144.00	145.00	0	490	0.00%
2022/11/09	2	142.75	7	142.50	143.00	-5	477	-1.05%
2022/11/08	4	137.25	0	0.00	137.00	4	470	0.85%
2022/11/07	3	132.50	0	0.00	135.00	3	470	0.64%
2022/11/04	1	131.00	1	132.00	133.00	0	469	0.00%
2022/11/03	7	132.57	5	132.50	133.00	2	467	0.43%
2022/11/02	1	132.00	0	0.00	131.50	1	463	0.22%
2022/10/31	2	130.25	1	130.50	129.00	1	452	0.22%
2022/10/28	1	132.00	0	0.00	129.00	1	450	0.22%
2022/10/25	0	0.00	1	127.50	124.50	-1	424	-0.24%
2022/10/24	2	131.00	3	130.00	129.50	-1	423	-0.24%
2022/10/21	3	130.00	0	0.00	127.00	3	416	0.72%
2022/10/18	2	125.75	3	122.83	125.50	-1	390	-0.26%
2022/10/17	1	124.50	0	0.00	125.00	1	389	0.26%
2022/10/13	0	118.50	0	0.00	113.50	0	395	0.00%
2022/09/30	1	116.00	0.3	120.00	121.00	0.8	453	0.17%
2022/09/26	2	126.75	0	0.00	122.50	2	472	0.42%
2022/09/14	1	135.00	0	0.00	135.50	1	550	0.18%
2022/09/12	1	140.00	0	0.00	138.00	1	563	0.18%
2022/09/06	0.1	138.50	0	0.00	138.50	0.1	571	0.01%
2022/08/31	0	0.00	2	149.50	149.50	-2	577	-0.35%
2022/08/29	1	147.00	0	0.00	150.00	1	572	0.17%
2022/08/25	0	0.00	1	153.50	153.00	-1	572	-0.17%
2022/08/23	2	151.00	0	0.00	150.50	2	582	0.34%
2022/08/22	1	153.00	1	154.00	153.00	0	585	0.00%
2022/08/19	1	153.00	1	154.50	154.50	0	583	0.00%
2022/08/18	3	150.00	1	152.50	152.50	2	574	0.35%
2022/08/17	0	0.00	1	151.00	149.50	-1	568	-0.18%
2022/08/16	1	150.50	0	0.00	150.50	1	568	0.18%
2022/08/15	3	151.17	4	151.63	152.00	-1	566	-0.18%
2022/08/12	1	145.50	3	146.50	147.50	-2	555	-0.36%
2022/08/11	1	141.50	1	143.00	142.50	0	547	0.00%
2022/08/05	1	141.00	0	0.00	140.00	1	645	0.15%
2022/08/01	1	144.00	0	0.00	144.00	1	701	0.14%
2022/07/29	1	147.00	0	0.00	147.00	1	702	0.14%
2022/07/26	1	147.00	0	0.00	145.50	1	700	0.14%
2022/07/25	0	0.00	1	150.00	150.00	-1	706	-0.14%
2022/07/22	1	151.00	0	0.00	151.00	1	714	0.14%
2022/07/20	1	146.50	0	0.00	146.50	1	718	0.14%
2022/07/19	0	0.00	1	144.50	145.00	-1	715	-0.14%
2022/07/15	0	0.00	1	142.50	141.50	-1	716	-0.14%
2022/07/14	2.1	139.04	9	135.89	140.50	-7	714	-0.97%
2022/07/13	0	0.00	1	134.50	134.00	-1	709	-0.14%
2022/07/12	3	130.17	2	132.75	129.00	1	704	0.14%
2022/07/11	4	138.00	1	137.00	138.50	3	689	0.44%
2022/07/08	0	150.00	2	147.25	150.00	-2	666	-0.30%
2022/07/07	4	141.88	5	142.10	142.50	-1	653	-0.15%
2022/07/06	0	0.00	95	138.86	136.50	-95	648	-14.66%
2022/07/05	2	143.00	1	146.50	145.00	1	647	0.15%
2022/07/04	2	143.25	2	145.25	143.50	0	659	0.00%
2022/07/01	0.1	147.50	0	0.00	141.00	0.1	657	0.01%
2022/06/30	0	155.50	0	0.00	152.00	0	646	0.00%
2022/06/29	2	158.75	2	159.00	159.00	0	643	0.00%
2022/06/28	1	174.00	0	176.50	174.50	1	629	0.16%
2022/06/27	0	0.00	1.1	176.10	178.00	-1.1	617	-0.17%
2022/06/24	1	173.00	1	175.00	173.00	0	610	0.00%
2022/06/23	3	175.17	1	175.00	173.50	2	607	0.33%
2022/06/22	2	183.25	0	0.00	177.50	2	606	0.33%
2022/06/21	0	0.00	2	186.25	188.00	-2	598	-0.33%
2022/06/20	1	185.53	1	184.00	181.50	0	604	0.00%
2022/06/17	0.1	192.00	0	0.00	191.50	0.1	596	0.02%
2022/06/16	3	197.53	0	0.00	195.50	3	592	0.51%
2022/06/14	2	203.00	2	200.00	203.00	0	600	0.00%
2022/06/13	3	205.34	5	204.90	204.50	-2	605	-0.33%
2022/06/10	3	214.16	4	213.00	213.00	-1	611	-0.16%
2022/06/09	1	218.00	2	220.75	220.50	-1	606	-0.17%
2022/06/07	0	0.00	0.1	222.50	222.50	-0.1	612	-0.02%
2022/06/06	1	218.50	1	220.00	221.00	0	617	0.00%
2022/06/01	9	226.50	1	227.50	224.50	8	620	1.29%
2022/05/31	1	225.00	2	221.50	223.00	-1	616	-0.16%
2022/05/30	2	219.50	2	220.50	220.50	0	613	0.00%
2022/05/27	0	0.00	2	216.25	216.00	-2	611	-0.33%
2022/05/26	1	215.00	0	0.00	212.50	1	618	0.16%
2022/05/24	2	214.00	0	0.00	213.50	2	642	0.31%
2022/05/23	1	219.00	0	0.00	218.00	1	650	0.15%
2022/05/20	2	220.00	2	220.75	219.50	0	663	0.00%
2022/05/19	1	216.50	2	219.50	220.00	-1	668	-0.15%
2022/05/18	6	221.08	6	222.00	221.00	0	674	0.00%
2022/05/17	1	217.50	1	219.00	219.00	0	694	0.00%
2022/05/16	5	216.30	4	217.13	214.50	1	725	0.14%
2022/05/13	4	219.63	117	222.02	222.50	-113	734	-15.40%	大賣/鉅額交易
2022/05/12	118	222.72	19	218.87	223.50	99	674	14.67%	大買/
2022/05/11	1	204.50	1	206.50	203.50	0	620	0.00%
2022/05/10	5	199.50	4	199.38	205.00	1	626	0.16%
2022/05/09	11	204.95	10	204.95	203.50	1	632	0.16%
2022/05/06	1	204.00	1	207.50	207.50	0	637	0.00%
2022/05/05	0	212.00	1	211.00	210.50	-1	642	-0.15%
2022/05/04	0	0.00	1	205.50	206.00	-1	641	-0.16%
2022/04/29	0	0.00	1	201.50	201.00	-1	648	-0.15%
2022/04/28	1	198.50	1	201.00	197.50	0	647	0.00%
2022/04/27	1	193.00	0	0.00	197.50	1	641	0.16%
2022/04/26	1	203.50	0	0.00	202.50	1	637	0.16%
2022/04/25	11	202.82	0	0.00	203.00	11	635	1.73%
2022/04/22	1	210.50	0	0.00	212.00	1	630	0.16%
2022/04/21	0	0.00	1	214.00	214.00	-1	639	-0.16%
2022/04/20	1	210.50	1	212.50	212.50	0	641	0.00%
2022/04/19	1	213.00	2	213.75	214.00	-1	641	-0.16%
2022/04/18	2	208.25	1	210.00	210.00	1	647	0.15%
2022/04/15	2	209.00	0	0.00	208.50	2	646	0.31%
2022/04/14	0.1	215.00	0	0.00	213.00	0.1	652	0.01%
2022/04/13	3	214.83	0	0.00	215.50	3	658	0.46%
2022/04/12	0.1	215.71	0	0.00	214.00	0.1	662	0.01%
2022/04/11	1	218.00	3	220.17	215.50	-2	665	-0.30%
2022/04/08	7.1	222.35	2	221.00	219.50	5.1	668	0.76%
2022/04/07	1	227.52	0	0.00	227.00	1	672	0.15%
2022/04/06	0	232.50	1	232.50	231.50	-1	667	-0.15%
2022/04/01	2	234.50	1	235.50	235.00	1	666	0.15%
2022/03/31	0	0.00	1	238.50	238.00	-1	663	-0.15%
2022/03/30	0	0.00	2	239.25	239.50	-2	670	-0.30%
2022/03/29	1	236.50	1	238.49	235.50	0	682	0.00%
2022/03/28	2	236.00	3	237.00	237.50	-1	705	-0.14%
2022/03/25	8	243.69	2	248.25	241.00	6	709	0.85%
2022/03/22	1	241.50	0	0.00	241.50	1	710	0.14%
2022/03/21	2	239.50	2	241.50	241.50	0	709	0.00%
2022/03/18	0	0.00	5	239.70	241.00	-5	713	-0.70%
2022/03/17	4	239.63	2	240.50	239.00	2	714	0.28%
2022/03/16	1	232.00	1	232.50	236.50	0	703	0.00%
2022/03/15	4	233.25	0	0.00	231.50	4	705	0.57%
2022/03/14	1	240.50	1	241.00	241.00	0	717	0.00%
2022/03/11	1	240.50	1	242.50	241.00	0	722	0.00%
2022/03/10	0	0.00	3	240.67	242.50	-3	723	-0.41%
2022/03/08	2	231.27	3	235.00	231.00	-1	721	-0.14%
2022/03/07	4	237.38	0	0.00	234.50	4	738	0.54%
2022/03/04	3	241.67	2	243.25	243.00	1	760	0.13%
2022/03/03	2	242.75	2	244.00	243.50	0	772	0.00%
2022/03/02	0	235.50	0	0.00	239.50	0	774	0.00%
2022/03/01	2	235.25	1	237.00	238.50	1	780	0.13%
2022/02/25	0	236.50	2	240.50	238.00	-2	778	-0.26%
2022/02/24	3.1	240.66	0	0.00	237.50	3.1	781	0.39%
2022/02/23	1	250.00	0	0.00	248.00	1	772	0.13%
2022/02/22	2	248.50	1	251.50	251.00	1	775	0.13%
2022/02/21	0	0.00	2	255.50	254.50	-2	784	-0.25%
2022/02/18	2	255.00	3	257.50	258.50	-1	799	-0.13%
2022/02/17	0	260.00	1	264.49	256.00	-1	818	-0.12%
2022/02/16	3	261.33	4	255.25	259.50	-1	829	-0.12%
2022/02/15	3	249.00	5	244.40	245.00	-2	807	-0.25%
2022/02/14	4	233.63	3	235.00	234.00	1	814	0.12%
2022/02/11	1	239.05	0	0.00	239.50	1	827	0.12%
2022/02/10	1	241.00	2	241.25	241.00	-1	831	-0.12%
2022/02/09	1	236.50	1	233.50	236.50	0	824	0.00%
2022/02/08	1	230.00	1	232.50	229.00	0	820	0.00%
2022/02/07	1.1	224.61	1	226.50	228.00	0.1	813	0.01%
2022/01/26	0	230.50	0	0.00	230.00	0	810	0.00%
2022/01/25	100	232.38	0	0.00	230.00	100	814	12.27%
2022/01/24	2	233.01	1	232.00	232.00	1	817	0.13%
2022/01/21	1	238.00	1	240.00	238.00	0	814	0.00%
2022/01/20	0.1	239.00	0	0.00	236.50	0.1	809	0.01%
2022/01/18	0	0.00	3	244.50	242.00	-3	813	-0.37%
2022/01/17	1	238.96	1	239.00	239.00	0	813	0.00%
2022/01/14	4	232.75	12	231.67	234.00	-8	820	-0.98%
2022/01/12	0	0.00	7	239.79	239.50	-7	817	-0.86%
2022/01/11	0	0.00	10	241.50	240.50	-10	821	-1.22%
2022/01/07	2	249.25	0	0.00	247.50	2	836	0.24%
2022/01/06	1	258.47	14	260.54	256.00	-13	829	-1.56%
2022/01/05	3	263.67	0	0.00	263.00	3	830	0.36%
2022/01/04	1	268.00	1	270.00	267.00	0	837	0.00%
2022/01/03	8	269.31	5	270.10	265.00	3	832	0.36%
2021/12/30	2	263.75	9	264.22	265.50	-7	824	-0.85%
2021/12/29	1	258.99	2	256.50	258.50	-1	807	-0.12%
2021/12/28	1	258.00	2	259.00	258.00	-1	811	-0.12%
2021/12/27	1	258.00	0	0.00	257.00	1	821	0.12%
2021/12/24	4	258.50	0	258.50	257.00	4	824	0.48%
2021/12/23	13	261.08	0	0.00	260.00	13	824	1.58%
2021/12/22	7.1	264.08	6	266.83	263.50	1.1	834	0.13%
2021/12/21	2	261.75	3	261.17	259.00	-1	811	-0.12%
2021/12/20	2	255.50	3	257.17	256.00	-1	811	-0.12%
2021/12/17	1	254.50	0	0.00	254.50	1	821	0.12%
2021/12/16	3	256.83	5	257.90	258.00	-2	834	-0.24%
2021/12/15	0	0.00	1	250.50	250.00	-1	824	-0.12%
2021/12/14	5	250.10	3	250.83	248.00	2	833	0.24%
2021/12/13	0	0.00	2	257.50	256.50	-2	844	-0.24%
2021/12/10	1	253.50	0	0.00	253.00	1	865	0.12%
2021/12/09	11	256.59	1	257.00	255.00	10	876	1.14%
2021/12/08	6	257.00	4	258.00	260.50	2	871	0.23%
2021/12/07	1	252.50	2	254.50	252.50	-1	859	-0.12%
2021/12/06	1	249.00	0	0.00	249.00	1	861	0.12%
2021/12/03	1	253.50	1	256.00	251.50	0	878	0.00%
2021/12/02	3	251.17	3	253.50	250.50	0	912	0.00%
2021/12/01	18.1	254.20	75	252.97	254.50	-56.9	923	-6.16%
2021/11/30	133	249.53	18	256.06	264.00	115	937	12.27%	大買/鉅額交易
2021/11/29	5	236.60	6	239.75	241.00	-1	1,005	-0.10%
2021/11/26	6	243.58	3	245.17	243.00	3	1,005	0.30%
2021/11/25	2	243.25	1	245.00	242.00	1	1,004	0.10%
2021/11/24	2	246.50	2	247.75	245.50	0	1,000	0.00%
2021/11/23	2	246.74	0.1	245.50	243.50	1.9	1,005	0.19%
2021/11/22	2	252.73	3	254.17	250.50	-1	1,004	-0.10%
2021/11/19	4	252.62	26	251.29	251.50	-22	1,010	-2.18%
2021/11/18	5	257.20	9	259.61	255.00	-4	1,020	-0.39%
2021/11/17	9	255.06	3	254.83	255.50	6	1,013	0.59%
2021/11/16	6	250.92	14	249.11	249.50	-8	1,012	-0.79%
2021/11/15	6	247.74	13	245.42	248.50	-7	999	-0.70%
2021/11/12	4	233.88	5	233.60	232.00	-1	977	-0.10%
2021/11/11	12.1	230.05	2	231.50	228.00	10.1	983	1.02%
2021/11/10	2	233.50	4	239.25	240.00	-2	978	-0.20%
2021/11/09	2	229.25	7	231.79	233.00	-5	1,021	-0.49%
2021/11/08	3	226.33	3	228.00	228.50	0	1,054	0.00%
2021/11/05	0	0.00	1	227.50	228.50	-1	1,065	-0.09%
2021/11/04	1	224.00	5	224.90	224.00	-4	1,072	-0.37%
2021/11/03	1	224.00	3	224.50	225.00	-2	1,096	-0.18%
2021/11/02	3	224.34	4	222.63	219.00	-1	1,106	-0.09%
2021/11/01	4	225.13	3	225.50	226.50	1	1,111	0.09%
2021/10/29	1.1	224.95	1	227.00	224.50	0.1	1,119	0.00%
2021/10/28	2	223.50	1	226.00	223.00	1	1,129	0.09%
2021/10/27	0	0.00	2	225.75	224.00	-2	1,147	-0.17%
2021/10/26	4	222.38	2	225.25	221.00	2	1,160	0.17%
2021/10/25	2	218.25	2	220.25	220.50	0	1,183	0.00%
2021/10/22	2	221.25	4	222.00	222.50	-2	1,208	-0.17%
2021/10/21	8	221.26	5	219.40	217.00	3	1,238	0.24%
2021/10/20	2	217.75	2	220.00	220.50	0	1,263	0.00%
2021/10/19	3.1	219.69	2	219.25	220.00	1.1	1,320	0.08%
2021/10/15	4	215.88	16	212.53	216.00	-12	1,479	-0.81%
2021/10/14	11	202.73	12	205.96	202.50	-1	1,520	-0.07%
2021/10/13	10	203.50	14	202.14	205.00	-4	1,556	-0.26%
2021/10/12	4	209.63	11	207.05	206.00	-7	1,593	-0.44%
2021/10/08	1	219.50	0	0.00	219.00	1	1,680	0.06%
2021/10/07	0	223.33	17	219.71	220.50	-17	1,756	-0.97%
2021/10/06	17	216.97	0	0.00	215.50	17	1,818	0.94%
2021/10/05	0	216.00	3	222.00	223.00	-3	1,868	-0.16%
2021/10/04	121	219.46	1.1	226.39	218.50	119.9	1,916	6.26%	大買/鉅額交易
2021/10/01	0	0.00	1	226.50	223.00	-1	1,915	-0.05%
2021/09/30	2	229.50	5	230.30	231.50	-3	1,925	-0.16%
2021/09/29	18	233.25	1	227.50	227.50	17	1,932	0.88%
2021/09/28	1	243.50	1	244.50	244.50	0	1,923	0.00%
2021/09/27	3	243.50	0	0.00	240.00	3	1,925	0.16%
2021/09/24	2	242.00	34	245.34	247.00	-32	1,938	-1.65%
2021/09/23	6	239.08	5	239.30	237.00	1	1,943	0.05%
2021/09/22	2	242.75	6	245.50	241.50	-4	1,935	-0.21%
2021/09/17	1	239.00	3	246.83	248.00	-2	1,938	-0.10%
2021/09/16	10	243.50	0	0.00	241.50	10	1,940	0.52%
2021/09/15	254	251.61	6	250.25	253.50	248	1,925	12.88%	大買/鉅額交易
2021/09/14	2	250.25	13	247.65	248.50	-11	1,914	-0.57%
2021/09/13	0	0.00	1	245.00	243.00	-1	1,911	-0.05%
2021/09/10	0	245.00	6	242.08	245.00	-6	1,918	-0.31%
2021/09/09	7	239.29	2	240.75	243.50	5	1,918	0.26%
2021/09/08	1	238.44	3.1	239.73	234.00	-2	1,934	-0.10%
2021/09/07	18	241.33	77	245.01	239.50	-59	1,936	-3.05%
2021/09/06	10.1	255.45	9	257.39	254.00	1.1	1,914	0.06%
2021/09/03	22	261.77	58	260.03	260.00	-36	1,920	-1.87%
2021/09/02	63.2	280.13	24.1	276.52	267.50	39.1	1,972	1.98%
2021/09/01	6	267.92	8	268.50	269.50	-2	1,925	-0.10%
2021/08/31	4	261.00	1	262.50	261.50	3	1,919	0.16%
2021/08/30	2	258.75	1	262.00	262.00	1	1,925	0.05%
2021/08/27	3	260.83	2	260.50	258.00	1	1,927	0.05%
2021/08/26	3	267.17	3.1	267.32	265.50	-0.1	1,928	-0.01%
2021/08/25	2	272.50	3	271.00	274.00	-1	1,942	-0.05%
2021/08/24	6	267.17	3	270.00	266.00	3	1,978	0.15%
2021/08/23	6	266.42	10	265.25	268.00	-4	1,973	-0.20%
2021/08/20	13	259.08	24	260.50	255.00	-11	1,974	-0.56%
2021/08/19	76	268.03	12	267.71	257.50	64	1,973	3.24%
2021/08/18	9	262.78	4	259.63	269.00	5	1,979	0.25%
2021/08/17	5	270.30	4	262.75	260.00	1	2,011	0.05%
2021/08/16	4	266.13	23	261.00	275.00	-19	2,014	-0.94%
2021/08/13	102.1	269.41	11	272.82	272.50	91.1	2,028	4.49%	大買/
2021/08/12	5.1	267.02	8	266.50	269.00	-2.9	2,006	-0.14%
2021/08/11	4	251.13	3	250.17	248.00	1	2,005	0.05%
2021/08/10	6	255.83	4	255.00	253.50	2	2,074	0.10%
2021/08/09	7	256.71	8	257.75	252.50	-1	2,125	-0.05%
2021/08/06	10	265.40	0	0.00	262.50	10	2,188	0.46%
2021/08/05	3	272.17	2	272.75	272.50	1	2,223	0.04%
2021/08/04	1	279.00	3	280.50	279.50	-2	2,246	-0.09%
2021/08/03	3.1	280.81	7	278.71	279.00	-3.9	2,267	-0.17%
2021/08/02	6	279.17	3	281.17	279.50	3	2,266	0.13%
2021/07/30	25	279.68	3	283.33	272.50	22	2,264	0.97%
2021/07/29	4.1	273.67	7	274.71	278.00	-3	2,265	-0.13%
2021/07/28	2	267.00	2	267.25	266.00	0	2,255	0.00%
2021/07/27	5	273.40	6.1	271.02	270.50	-1.1	2,253	-0.05%
2021/07/26	3	281.33	120	280.90	285.00	-117	2,232	-5.24%	大賣/鉅額交易
2021/07/23	11	280.59	3	284.83	275.50	8	2,212	0.36%
2021/07/22	10	292.15	17	294.29	291.00	-7	2,164	-0.32%
2021/07/21	8	276.38	11	278.05	282.00	-3	2,102	-0.14%
2021/07/20	7	263.64	6.1	270.90	266.00	0.9	2,032	0.04%
2021/07/19	1	261.00	6	259.67	265.00	-5	1,986	-0.25%
2021/07/16	6.1	259.16	8	258.56	258.50	-1.9	1,982	-0.10%
2021/07/15	10	253.95	2	256.50	260.00	8	1,951	0.41%
2021/07/14	2	240.51	14	254.46	260.50	-12	1,875	-0.64%
2021/07/13	4	244.38	14	248.86	237.00	-10	1,808	-0.55%
2021/07/12	19	240.05	0	0.00	241.50	19	1,758	1.08%
2021/07/09	20	237.75	8	241.44	243.00	12	1,737	0.69%
2021/07/08	0	0.00	2	233.25	233.50	-2	1,719	-0.12%
2021/07/07	7	235.43	8	236.50	232.50	-1	1,749	-0.06%
2021/07/06	4	233.25	8	230.88	232.00	-4	1,794	-0.22%
2021/07/05	9	233.94	3	231.83	233.00	6	1,835	0.33%
2021/07/02	2	227.75	0	0.00	228.50	2	1,873	0.11%
2021/07/01	2	227.75	50	228.74	226.50	-48	1,898	-2.53%
2021/06/30	0	0.00	5	227.50	235.00	-5	1,917	-0.26%
2021/06/29	2	226.50	2	227.00	224.50	0	1,985	0.00%
2021/06/28	2	226.75	0	0.00	229.00	2	2,016	0.10%
2021/06/25	12	225.17	2	227.00	225.00	10	2,034	0.49%
2021/06/24	2	229.50	0	0.00	229.00	2	2,038	0.10%
2021/06/23	1	230.50	3	229.00	232.00	-2	2,042	-0.10%
2021/06/22	3	226.50	2	229.25	223.00	1	2,028	0.05%
2021/06/21	7	227.79	8	227.00	228.00	-1	2,019	-0.05%
2021/06/18	0	0.00	2	232.25	230.00	-2	2,012	-0.10%
2021/06/17	4	226.63	7	228.43	233.00	-3	2,008	-0.15%
2021/06/16	3	230.83	1	230.00	229.50	2	1,987	0.10%
2021/06/15	7	233.93	4	234.75	235.50	3	1,991	0.15%
2021/06/11	3	235.67	3	233.50	235.00	0	1,979	0.00%
2021/06/10	15	235.33	13	234.46	232.50	2	1,963	0.10%
2021/06/09	9	223.67	29	226.05	227.00	-20	1,880	-1.06%
2021/06/08	1	220.50	0	0.00	217.00	1	1,835	0.05%
2021/06/07	4	216.75	9	214.78	219.50	-5	1,837	-0.27%
2021/06/04	2	215.00	1	216.50	217.00	1	1,827	0.05%
2021/06/03	0	0.00	4	213.88	217.50	-4	1,828	-0.22%
2021/06/02	12	216.63	6	215.42	215.00	6	1,823	0.33%
2021/06/01	42	224.38	8	223.31	221.00	34	1,805	1.88%
2021/05/31	8	219.00	13	220.77	221.00	-5	1,763	-0.28%
2021/05/28	8	219.06	1	220.00	220.00	7	1,754	0.40%
2021/05/27	6	215.92	8	217.31	219.00	-2	1,748	-0.11%
2021/05/26	8	216.94	4	216.50	217.00	4	1,748	0.23%
2021/05/25	9	215.11	11	215.55	214.50	-2	1,742	-0.11%
2021/05/24	7	204.29	6	206.00	206.00	1	1,747	0.06%
2021/05/21	23	201.83	10	206.55	201.50	13	1,732	0.75%
2021/05/20	7	201.43	10	201.10	197.50	-3	1,712	-0.18%
2021/05/19	30	208.23	7	207.29	209.00	23	1,688	1.36%
2021/05/18	18	203.03	13	204.62	207.00	5	1,672	0.30%
2021/05/17	61	197.72	14.3	199.00	196.00	46.7	1,622	2.87%
2021/05/14	8.3	202.97	19	205.63	205.00	-10.7	1,612	-0.66%
2021/05/13	0	0.00	18	186.44	188.00	-18	1,538	-1.17%
2021/05/12	3	168.50	5	170.40	171.00	-2	1,505	-0.13%
2021/05/11	15	180.00	3.4	175.84	177.00	11.6	1,478	0.79%
2021/05/10	2	199.75	76	192.65	192.50	-74	1,454	-5.09%
2021/05/07	0	0.00	4	199.38	202.00	-4	1,457	-0.27%
2021/05/06	2	188.50	4	188.13	188.50	-2	1,465	-0.14%
2021/05/05	2	194.00	1	194.00	190.00	1	1,467	0.07%
2021/05/04	5	192.50	21	195.00	199.50	-16	1,485	-1.08%
2021/05/03	5	202.80	1.2	204.58	201.50	3.8	1,583	0.24%
2021/04/29	2	211.75	1	213.99	211.00	1	1,675	0.06%
2021/04/28	1	214.00	3.2	212.88	213.00	-2.2	1,711	-0.13%
2021/04/27	1.2	210.42	41.2	214.58	215.50	-40	1,726	-2.31%
2021/04/26	3.1	216.76	2	215.25	214.50	1.1	1,715	0.06%
2021/04/23	1	210.50	1	212.00	215.00	0	1,711	0.00%
2021/04/22	12.1	214.87	5	215.90	209.00	7.1	1,716	0.41%
2021/04/21	3	217.83	1	218.50	218.00	2	1,715	0.12%
2021/04/20	11	222.77	2	222.00	222.00	9	1,719	0.52%
2021/04/19	6	213.00	2	214.50	217.50	4	1,736	0.23%
2021/04/16	6	218.83	2.1	218.19	216.00	3.9	1,747	0.22%
2021/04/15	6	217.75	5.1	218.40	222.00	0.9	1,802	0.05%
2021/04/14	4.2	211.85	4	214.75	212.50	0.2	1,778	0.01%
2021/04/13	3.1	221.27	4	221.50	216.50	-0.9	1,763	-0.05%
2021/04/12	18.2	225.98	4.1	227.52	223.00	14.1	1,736	0.81%
2021/04/09	13.2	244.08	10	244.80	247.50	3.2	1,680	0.19%
2021/04/08	4	237.00	16.1	239.71	237.50	-12.1	1,626	-0.74%
2021/04/07	3.2	224.30	2	224.50	224.00	1.2	1,575	0.08%
2021/04/06	7	221.93	2	221.25	220.50	5	1,545	0.32%
2021/04/01	14	217.43	24	216.13	225.50	-10	1,509	-0.66%
2021/03/31	61	209.07	12	208.88	207.50	49	1,420	3.45%
2021/03/30	30	202.75	3	202.33	206.00	27	1,382	1.95%
2021/03/29	2	198.50	5	199.40	198.50	-3	1,359	-0.22%
2021/03/26	1	195.50	4	196.63	196.50	-3	1,351	-0.22%
2021/03/24	1	192.00	0	0.00	192.50	1	1,352	0.07%
2021/03/23	0	0.00	3	196.67	194.00	-3	1,353	-0.22%
2021/03/22	1	195.00	0	0.00	197.00	1	1,355	0.07%
2021/03/19	0	197.00	0	0.00	197.00	0	1,357	0.00%
2021/03/18	30	200.97	21	198.81	195.50	9	1,361	0.66%
2021/03/17	1	194.00	1	195.50	193.00	0	1,343	0.00%
2021/03/16	6	196.42	2	196.75	196.50	4	1,350	0.30%
2021/03/15	3	193.83	11	194.41	194.00	-8	1,360	-0.59%
2021/03/12	3	192.00	0	0.00	189.50	3	1,364	0.22%
2021/03/11	4	189.75	5	190.70	192.00	-1	1,379	-0.07%
2021/03/10	1	185.02	1	186.50	185.00	0	1,387	0.00%
2021/03/09	2	182.25	5.2	183.26	183.00	-3.2	1,394	-0.23%
2021/03/08	6.2	187.37	0	0.00	184.00	6.2	1,393	0.45%
2021/03/05	2	187.00	2	187.25	187.00	0	1,394	0.00%
2021/03/04	1	190.00	84	188.01	188.00	-83	1,409	-5.89%
2021/03/03	3	189.17	33	191.26	191.50	-30	1,407	-2.13%
2021/03/02	6	195.25	2	198.50	191.50	4	1,404	0.28%
2021/02/26	4	197.88	3	199.00	196.00	1	1,410	0.07%
2021/02/25	15	203.30	4	203.63	204.00	11	1,406	0.78%
2021/02/24	10	209.10	23	207.54	204.50	-13	1,446	-0.90%
2021/02/23	1	197.00	1	195.50	197.50	0	1,396	0.00%
2021/02/22	9	199.89	5	200.00	200.00	4	1,388	0.29%
2021/02/19	2	195.00	3	195.50	197.00	-1	1,368	-0.07%
2021/02/18	4	193.75	11	192.36	194.50	-7	1,372	-0.51%
2021/02/17	23	189.63	4.2	190.83	190.00	18.8	1,361	1.38%
2021/02/05	14	188.46	6	187.92	188.00	8	1,341	0.60%
2021/02/04	3	178.33	4	180.00	180.00	-1	1,305	-0.08%
2021/02/03	2.2	178.27	4	178.38	178.50	-1.8	1,298	-0.14%
2021/02/02	0	0.00	2	174.75	175.00	-2	1,300	-0.15%
2021/02/01	1	170.50	1	172.50	170.50	0	1,341	0.00%
2021/01/29	2	172.00	12	175.13	170.50	-10	1,341	-0.75%
2021/01/28	6	171.83	18	172.47	172.00	-12	1,325	-0.91%
2021/01/27	4	179.25	2	178.50	178.50	2	1,304	0.15%
2021/01/26	3	182.83	2	183.00	181.50	1	1,284	0.08%
2021/01/25	11	190.64	6.7	192.09	186.50	4.3	1,259	0.35%
2021/01/22	3.7	190.04	15	194.43	197.00	-11.3	1,135	-1.00%
2021/01/21	4	177.75	8	177.63	179.50	-4	1,030	-0.39%
2021/01/20	3	172.17	7	171.21	170.00	-4	982	-0.41%
2021/01/19	6	173.42	13	174.50	176.00	-7	959	-0.73%
2021/01/18	5	174.20	2	175.75	173.50	3	950	0.32%
2021/01/15	4	177.00	3	177.50	176.00	1	941	0.11%
2021/01/14	8	178.00	6	179.83	178.00	2	927	0.22%
2021/01/13	1	173.00	3	174.67	175.50	-2	894	-0.22%
2021/01/12	6	173.67	5	176.50	173.00	1	878	0.11%
2021/01/11	4	171.25	1	171.00	173.00	3	837	0.36%
2021/01/08	4	174.13	12	170.38	171.50	-8	817	-0.98%
2021/01/06	3	165.83	6	167.83	165.00	-3	759	-0.39%
2021/01/05	1	161.50	7	162.21	164.50	-6	742	-0.81%
2020/12/31	0	0.00	1	161.00	159.50	-1	737	-0.14%
2020/12/29	1	159.00	0	0.00	159.50	1	748	0.13%
2020/12/28	0	0.00	1	161.00	161.50	-1	749	-0.13%
2020/12/25	0	0.00	1	160.00	158.50	-1	746	-0.13%
2020/12/24	13	158.54	1	161.00	158.00	12	747	1.61%
2020/12/22	2	161.00	1	159.00	159.00	1	759	0.13%
2020/12/18	28	164.54	1	166.50	163.00	27	758	3.56%
2020/12/17	0	0.00	1	165.50	166.50	-1	752	-0.13%
2020/12/16	0	0.00	4	165.13	165.50	-4	750	-0.53%
2020/12/15	11	163.59	0	0.00	162.00	11	751	1.46%
2020/12/14	16	165.88	2	165.75	167.00	14	745	1.88%
2020/12/10	2	164.00	0	0.00	164.50	2	753	0.27%
2020/12/09	3	166.83	3	167.83	166.50	0	743	0.00%
2020/12/08	6	166.33	5	166.00	167.00	1	742	0.13%
2020/12/07	2	166.50	0	0.00	167.50	2	763	0.26%
2020/12/04	0	0.00	2	164.25	166.50	-2	750	-0.27%
2020/12/03	4	161.25	2	162.00	162.50	2	736	0.27%
2020/12/02	2	161.00	0	0.00	162.00	2	734	0.27%
2020/12/01	1	162.50	1	163.50	163.00	0	731	0.00%
2020/11/30	3	164.67	4	167.00	162.00	-1	731	-0.14%
2020/11/27	0	0.00	2	165.25	165.00	-2	722	-0.28%
2020/11/26	0	0.00	0	163.00	163.50	0	719	0.00%
2020/11/25	6	163.58	18	164.69	162.50	-12	716	-1.68%
2020/11/24	3	166.17	4	167.13	166.50	-1	698	-0.14%
2020/11/23	4	166.50	10	166.80	168.00	-6	687	-0.87%
2020/11/20	2	160.00	6	160.92	160.50	-4	634	-0.63%
2020/11/19	3	159.83	8	160.88	160.00	-5	633	-0.79%
2020/11/18	1	159.50	0	0.00	160.00	1	636	0.16%
2020/11/17	23	162.46	4	162.50	160.50	19	646	2.94%
2020/11/13	1	159.00	2	159.25	159.50	-1	692	-0.14%
2020/11/12	0	0.00	4	157.75	157.50	-4	699	-0.57%
2020/11/11	2	152.50	3	153.67	154.50	-1	714	-0.14%
2020/11/10	6	153.92	1	154.50	153.00	5	717	0.70%
2020/11/09	8	158.25	18	159.17	158.50	-10	729	-1.37%
2020/11/06	0	0.00	1	150.50	150.50	-1	694	-0.14%
2020/11/05	2	148.00	0	0.00	148.50	2	703	0.28%
2020/11/04	2	147.25	0	0.00	147.00	2	723	0.28%
2020/11/03	0	0.00	1	149.00	148.50	-1	783	-0.13%
2020/11/02	3	146.17	1	146.50	146.50	2	813	0.25%
2020/10/30	1	149.50	0	0.00	149.00	1	858	0.12%
2020/10/29	2	149.25	1	149.00	150.50	1	865	0.12%
2020/10/26	3	154.00	0	0.00	153.00	3	907	0.33%
2020/10/23	5	154.60	0	0.00	154.00	5	912	0.55%
2020/10/22	0	0.00	6	157.50	157.50	-6	935	-0.64%
2020/10/21	1	153.50	0	0.00	155.00	1	949	0.11%
2020/10/20	36	153.83	0	0.00	153.50	36	965	3.73%
2020/10/16	1	155.50	1	155.00	155.00	0	995	0.00%
2020/10/15	2	156.50	2	157.50	158.00	0	1,013	0.00%
2020/10/14	1	159.00	3	160.00	159.00	-2	1,014	-0.20%
2020/10/13	1	159.00	1	158.50	157.50	0	1,029	0.00%
2020/10/12	2	159.75	1	161.50	157.00	1	1,039	0.10%
2020/10/08	1	159.50	3	159.50	159.00	-2	1,059	-0.19%
2020/10/07	4	158.63	1	159.00	159.00	3	1,067	0.28%
2020/10/06	3	154.17	2	155.50	156.00	1	1,089	0.09%
2020/10/05	0	0.00	1	154.00	154.50	-1	1,115	-0.09%
2020/09/30	1	152.00	0	0.00	152.00	1	1,170	0.09%
2020/09/29	1	151.50	1	151.50	151.50	0	1,244	0.00%
2020/09/28	0	0.00	1	151.00	151.50	-1	1,294	-0.08%
2020/09/25	3	150.83	1	153.50	148.50	2	1,342	0.15%
2020/09/24	1	151.50	0	0.00	151.50	1	1,375	0.07%
2020/09/22	1	154.50	1	156.00	156.00	0	1,393	0.00%
2020/09/21	1	158.00	0	0.00	157.50	1	1,402	0.07%
2020/09/18	1	160.00	1	161.50	160.00	0	1,419	0.00%
2020/09/17	1	158.50	3	160.17	159.00	-2	1,438	-0.14%
2020/09/16	1	160.00	2	161.25	159.50	-1	1,447	-0.07%
2020/09/15	0	0.00	1	158.50	157.50	-1	1,492	-0.07%
2020/09/14	0	0.00	1	156.00	156.00	-1	1,534	-0.07%
2020/09/11	4	154.50	1	156.50	153.50	3	1,539	0.19%
2020/09/10	2	159.00	8	160.94	158.50	-6	1,532	-0.39%
2020/09/09	2	157.75	2	157.75	156.50	0	1,511	0.00%
2020/09/08	0	0.00	1	157.00	158.00	-1	1,516	-0.07%
2020/09/07	1	155.50	5	159.50	156.00	-4	1,542	-0.26%
2020/09/04	1	154.50	1	155.50	155.50	0	1,600	0.00%
2020/09/03	9	157.89	4	158.25	157.50	5	1,619	0.31%
2020/09/02	1	157.00	3	157.17	158.50	-2	1,628	-0.12%
2020/08/28	0	0.00	1	153.00	154.50	-1	1,667	-0.06%
2020/08/25	0	0.00	1	154.50	154.00	-1	1,735	-0.06%
2020/08/24	3	151.17	2	151.00	152.50	1	1,814	0.06%
2020/08/21	19	152.32	2	152.00	153.00	17	1,890	0.90%
2020/08/20	8	147.19	4	148.75	147.50	4	1,915	0.21%
2020/08/19	9	160.72	4	160.50	157.50	5	1,910	0.26%
2020/08/18	5	164.70	2	165.25	164.50	3	1,914	0.16%
2020/08/17	1	167.50	25	166.30	167.00	-24	1,928	-1.24%
2020/08/14	10	162.50	1	161.50	163.00	9	1,918	0.47%
2020/08/13	5	163.70	1	160.50	160.50	4	1,974	0.20%
2020/08/12	0	0.00	3	164.67	166.00	-3	1,977	-0.15%
2020/08/11	12	162.83	3	163.50	161.50	9	2,054	0.44%
2020/08/10	4	165.00	0	0.00	164.50	4	2,095	0.19%
2020/08/07	5	168.40	40	169.40	167.50	-35	2,133	-1.64%
2020/08/06	17	161.91	2	160.75	162.50	15	2,123	0.71%
2020/08/05	6	159.25	4	160.38	162.50	2	2,133	0.09%
2020/08/04	0	0.00	1	154.50	155.00	-1	2,128	-0.05%
2020/08/03	2	152.50	0	0.00	152.50	2	2,163	0.09%
2020/07/31	2	155.25	1	157.00	156.00	1	2,224	0.04%
2020/07/30	8	156.25	3	157.17	158.00	5	2,227	0.22%
2020/07/29	2	151.50	3	153.00	152.50	-1	2,250	-0.04%
2020/07/28	3	156.83	11	154.09	151.50	-8	2,283	-0.35%
2020/07/27	2	154.50	33	155.53	154.00	-31	2,313	-1.34%
2020/07/24	2	157.50	31	158.47	155.00	-29	2,330	-1.24%
2020/07/23	1	160.50	1	161.50	160.50	0	2,335	0.00%
2020/07/22	4	159.38	2	159.75	158.50	2	2,360	0.08%
2020/07/21	7	162.07	1	161.00	162.50	6	2,345	0.26%
2020/07/20	5	158.00	1	158.50	158.00	4	2,353	0.17%
2020/07/17	5	158.00	37	156.91	157.00	-32	2,367	-1.35%
2020/07/16	1	161.00	1	164.50	161.50	0	2,361	0.00%
2020/07/15	13	160.81	0	0.00	160.00	13	2,368	0.55%
2020/07/14	1	164.50	2	165.50	165.50	-1	2,359	-0.04%
2020/07/13	11	170.09	2	171.25	168.50	9	2,359	0.38%
2020/07/10	2	167.00	5	169.70	166.50	-3	2,360	-0.13%
2020/07/09	15	173.27	61	174.80	172.00	-46	2,377	-1.93%
2020/07/08	68	172.71	27	177.56	180.00	41	2,341	1.75%
2020/07/07	36	167.43	22	165.41	167.00	14	2,297	0.61%
2020/07/06	4	168.38	6	169.33	171.00	-2	2,264	-0.09%
2020/07/03	8	162.88	7	164.50	167.00	1	2,234	0.04%
2020/07/02	1	159.50	0	0.00	160.50	1	2,239	0.04%
2020/07/01	14	159.14	15	159.17	160.00	-1	2,263	-0.04%
2020/06/30	30	157.00	7	156.57	158.00	23	2,253	1.02%
2020/06/29	10	154.60	0	0.00	154.00	10	2,261	0.44%
2020/06/24	13	158.54	3	159.17	157.00	10	2,254	0.44%
2020/06/23	2	155.50	2	155.00	156.00	0	2,248	0.00%
2020/06/22	14	158.39	2	158.00	155.50	12	2,251	0.53%
2020/06/19	3	155.67	4	156.25	156.50	-1	2,225	-0.04%
2020/06/16	1	148.00	1	149.50	150.50	0	2,223	0.00%
2020/06/15	2	147.25	11	146.86	146.50	-9	2,260	-0.40%
2020/06/12	1	149.50	2	146.50	149.50	-1	2,268	-0.04%
2020/06/11	24	150.69	112	149.86	146.00	-88	2,263	-3.89%	大賣/
2020/06/10	19	155.63	1	157.00	155.50	18	2,222	0.81%
2020/06/09	21	154.00	1	155.00	154.50	20	2,240	0.89%
2020/06/08	39	154.01	24	153.42	154.00	15	2,252	0.67%
2020/06/05	0	0.00	1	154.50	155.00	-1	2,252	-0.04%
2020/06/04	7	155.14	21	155.76	155.00	-14	2,273	-0.62%
2020/06/03	1	153.00	1	154.00	153.00	0	2,262	0.00%
2020/06/02	5	153.50	2	154.50	153.00	3	2,258	0.13%
2020/06/01	10	150.50	7	153.07	155.50	3	2,257	0.13%
2020/05/29	14	152.71	26	154.40	151.00	-12	2,235	-0.54%
2020/05/28	11	152.14	12	150.96	155.00	-1	2,161	-0.05%
2020/05/27	7	148.43	6	149.67	147.00	1	2,096	0.05%
2020/05/26	5	147.80	1	148.00	146.50	4	2,086	0.19%
2020/05/25	10	141.50	2	144.75	147.00	8	2,046	0.39%
2020/05/22	3	143.67	7	143.43	141.00	-4	2,025	-0.20%
2020/05/21	7	146.57	0	0.00	146.50	7	1,998	0.35%
2020/05/20	6	147.00	38	147.11	147.50	-32	1,994	-1.60%
2020/05/19	17	142.88	9	142.39	144.50	8	1,954	0.41%
2020/05/18	18	142.08	20	142.85	139.50	-2	1,962	-0.10%
2020/05/15	29	138.10	126	136.64	139.00	-97	1,877	-5.17%	大賣/
2020/05/14	7	137.79	125	135.06	133.50	-118	1,827	-6.46%	大賣/鉅額交易
2020/05/13	0	0.00	15	138.13	140.00	-15	1,774	-0.85%
2020/05/12	5	136.30	45	136.14	136.50	-40	1,727	-2.32%
2020/05/11	5	140.40	3	141.00	140.50	2	1,702	0.12%
2020/05/08	0	0.00	11	138.91	141.50	-11	1,686	-0.65%
2020/05/07	14	137.29	7	138.21	138.50	7	1,655	0.42%
2020/05/06	3	132.83	11	133.50	133.00	-8	1,601	-0.50%
2020/05/05	12	132.63	2	133.75	133.50	10	1,609	0.62%
2020/05/04	11	132.68	3	134.17	134.00	8	1,580	0.51%
2020/04/30	5	130.90	15	130.27	131.50	-10	1,556	-0.64%
2020/04/29	34	129.78	1	128.50	128.00	33	1,533	2.15%
2020/04/28	1	126.51	2	127.25	127.00	-1	1,526	-0.06%
2020/04/27	1	124.00	10	126.25	127.00	-9	1,545	-0.58%
2020/04/24	2	123.50	2	124.50	124.00	0	1,527	0.00%
2020/04/23	15	124.70	11	124.82	124.50	4	1,536	0.26%
2020/04/22	4	120.50	10	121.00	122.00	-6	1,565	-0.38%
2020/04/21	2	122.75	9	124.11	122.00	-7	1,592	-0.44%
2020/04/20	2	124.00	2	124.75	126.00	0	1,587	0.00%
2020/04/17	1	123.50	2	123.50	123.00	-1	1,587	-0.06%
2020/04/16	0	0.00	1	124.00	123.00	-1	1,603	-0.06%
2020/04/15	54	122.74	2	122.25	123.00	52	1,596	3.26%
2020/04/14	2	120.50	15	121.10	122.00	-13	1,579	-0.82%
2020/04/13	11	116.09	8	115.81	116.50	3	1,558	0.19%
2020/04/10	10	116.50	4	116.38	116.00	6	1,553	0.39%
2020/04/09	7	114.29	2	114.25	115.00	5	1,547	0.32%
2020/04/08	3	113.00	4	114.00	115.00	-1	1,544	-0.06%
2020/04/07	3	112.17	3	110.83	113.00	0	1,528	0.00%
2020/04/06	12	108.58	1	104.00	107.50	11	1,488	0.74%
2020/04/01	0	103.50	0	0.00	102.00	0	1,530	0.00%
2020/03/27	1	100.50	2	102.00	100.00	-1	1,530	-0.07%
2020/03/26	0	0.00	1	101.00	101.50	-1	1,517	-0.07%
2020/03/25	4	101.48	5	101.70	100.00	-1	1,513	-0.07%
2020/03/24	3	99.23	0	0.00	98.50	3	1,487	0.20%
2020/03/23	1	88.40	12	89.05	94.60	-11	1,470	-0.75%
2020/03/20	10	93.29	1	89.90	93.70	9	1,469	0.61%
2020/03/19	4	88.20	1	95.30	86.00	3	1,472	0.20%
2020/03/18	0	93.90	0	0.00	93.90	0	1,446	0.00%
2020/03/17	5	94.14	4	96.08	94.40	1	1,487	0.07%
2020/03/16	2	99.45	1	101.50	95.00	1	1,524	0.07%
2020/03/13	4	98.10	4	97.00	101.00	0	1,588	0.00%
2020/03/12	47	107.18	8	108.75	107.00	39	1,561	2.50%
2020/03/11	1	115.00	0	0.00	114.00	1	1,542	0.06%
2020/03/10	0	116.00	1	113.50	116.00	-1	1,531	-0.07%
2020/03/09	1	111.50	1	112.00	109.50	0	1,520	0.00%
2020/03/06	0	125.00	0	0.00	115.00	0	1,520	0.00%
2020/03/05	2	114.00	2	112.75	114.50	0	1,523	0.00%
2020/03/04	7	109.36	4	111.50	109.50	3	1,509	0.20%
2020/03/03	5	113.10	2	112.25	113.00	3	1,506	0.20%
2020/03/02	5	106.70	2	106.75	107.50	3	1,506	0.20%
2020/02/27	1	109.00	1	110.50	108.50	0	1,494	0.00%
2020/02/26	0	116.00	0	0.00	115.50	0	1,470	0.00%
2020/02/25	0	116.00	0	0.00	115.00	0	1,470	0.00%
2020/02/24	1	115.50	1	115.50	115.50	0	1,471	0.00%
2020/02/21	0	116.50	1	116.00	116.00	-1	1,487	-0.07%
2020/02/20	2	118.75	1	121.00	118.00	1	1,477	0.07%
2020/02/19	1	122.00	7	121.36	121.50	-6	1,466	-0.41%
2020/02/18	0	118.50	0	0.00	117.50	0	1,453	0.00%
2020/02/17	10	119.00	10	117.25	117.50	0	1,497	0.00%
2020/02/14	0	120.00	10	119.50	119.00	-10	1,507	-0.66%
2020/02/12	1	120.00	3	120.00	120.00	-2	1,586	-0.13%
2020/02/11	1	117.00	3	118.67	120.50	-2	1,594	-0.13%
2020/02/07	2	113.25	2	115.25	112.50	0	1,621	0.00%
2020/02/06	4	112.88	43	113.84	115.50	-39	1,643	-2.37%
2020/02/05	19	111.50	1	111.00	108.50	18	1,645	1.09%
2020/02/04	12	112.67	2	112.50	111.50	10	1,649	0.61%
2020/02/03	1	105.50	5	104.80	110.50	-4	1,657	-0.24%
2020/01/31	4	115.88	0	0.00	114.50	4	1,665	0.24%
2020/01/30	2	119.00	26	116.75	116.50	-24	1,708	-1.40%
2020/01/20	0	0.00	2	130.25	129.00	-2	1,733	-0.12%
2020/01/17	28	130.91	2	131.00	129.50	26	1,953	1.33%
2020/01/16	9	132.00	3	132.67	132.00	6	2,073	0.29%
2020/01/15	10	129.55	6	131.92	131.50	4	2,032	0.20%
2020/01/14	2	129.25	2	128.50	128.00	0	1,999	0.00%
2020/01/13	4	126.75	4	127.38	128.00	0	1,989	0.00%
2020/01/10	200	124.94	2	126.50	125.50	198	1,981	9.99%	大買/鉅額交易
2020/01/09	0	0.00	2	122.25	123.00	-2	1,959	-0.10%
2020/01/07	2	121.25	2	120.75	120.50	0	2,026	0.00%
2020/01/06	1	126.00	0	0.00	125.00	1	2,022	0.05%
2020/01/03	10	128.40	0	0.00	127.50	10	2,032	0.49%
2020/01/02	0	0.00	1	128.00	128.50	-1	2,051	-0.05%
2019/12/30	0	0.00	1	125.50	125.50	-1	2,177	-0.05%
2019/12/27	41	130.65	47	128.54	126.00	-6	2,242	-0.27%
2019/12/26	0	0.00	3	127.17	127.50	-3	2,182	-0.14%
2019/12/25	3	126.33	2	127.00	126.50	1	2,182	0.05%
2019/12/24	1	123.50	0	0.00	124.00	1	2,182	0.05%
2019/12/23	1	125.50	0	0.00	124.00	1	2,193	0.05%
2019/12/20	0	0.00	1	127.50	127.00	-1	2,198	-0.05%
2019/12/19	2	127.25	1	125.00	125.00	1	2,205	0.05%
2019/12/18	0	0.00	1	127.00	125.50	-1	2,252	-0.04%
2019/12/17	3	128.17	2	127.00	126.50	1	2,309	0.04%
2019/12/16	3	126.67	4	126.75	127.50	-1	2,302	-0.04%
2019/12/13	11	123.73	1	126.50	124.00	10	2,283	0.44%
2019/12/12	13	127.46	5	127.80	125.00	8	2,285	0.35%
2019/12/11	2	125.00	3	126.83	127.50	-1	2,255	-0.04%
2019/12/10	16	125.63	17	126.35	126.00	-1	2,236	-0.04%
2019/12/09	0	0.00	2	121.00	120.00	-2	2,193	-0.09%
2019/12/05	3	120.67	0	0.00	120.50	3	2,289	0.13%
2019/12/04	1	121.50	0	0.00	121.50	1	2,290	0.04%
2019/12/03	1	120.50	1	119.50	120.00	0	2,293	0.00%
2019/12/02	2	114.75	3	115.67	118.00	-1	2,320	-0.04%
2019/11/29	0	0.00	2	118.00	117.50	-2	2,328	-0.09%
2019/11/28	1	117.00	0	0.00	117.00	1	2,341	0.04%
2019/11/27	1	119.00	3	119.00	119.00	-2	2,351	-0.09%
2019/11/25	1	118.50	1	118.50	118.50	0	2,409	0.00%
2019/11/21	2	117.25	2	118.25	120.50	0	2,488	0.00%
2019/11/20	3	121.33	7	120.43	119.50	-4	2,528	-0.16%
2019/11/19	0	0.00	1	120.50	120.00	-1	2,627	-0.04%
2019/11/18	2	121.50	152	121.57	121.00	-150	2,669	-5.62%	大賣/鉅額交易
2019/11/15	14	121.68	2	123.50	123.00	12	2,749	0.44%
2019/11/14	4	122.38	7	122.07	121.50	-3	2,835	-0.11%
2019/11/13	10	120.50	4	119.50	119.50	6	2,936	0.20%
2019/11/12	53	118.00	1	117.00	118.00	52	3,026	1.72%
2019/11/11	154	117.53	38	116.76	116.00	116	3,089	3.76%	大買/鉅額交易
2019/11/08	31	125.55	280	125.01	126.00	-249	3,062	-8.13%	大賣/鉅額交易
2019/11/07	11	123.64	7	123.57	124.00	4	3,076	0.13%
2019/11/06	8	130.63	10	129.60	128.50	-2	3,076	-0.06%
2019/11/05	4	131.00	5	131.00	134.50	-1	3,056	-0.03%
2019/11/04	19	128.89	1	129.50	129.00	18	3,026	0.59%
2019/11/01	2	129.25	5	129.70	130.00	-3	3,010	-0.10%
2019/10/31	2	127.50	1	127.50	127.00	1	3,006	0.03%
2019/10/30	6	129.25	53	129.82	129.00	-47	3,005	-1.56%
2019/10/29	15	131.13	222	133.69	129.50	-207	2,980	-6.94%	大賣/鉅額交易
2019/10/28	7	137.57	23	138.28	138.50	-16	2,922	-0.55%
2019/10/25	195	137.85	37	137.42	137.00	158	2,863	5.52%	大買/鉅額交易
2019/10/24	6	127.58	20	128.10	132.50	-14	2,638	-0.53%
2019/10/23	3	121.83	0	0.00	120.50	3	2,519	0.12%
2019/10/22	5	121.30	8	121.06	121.50	-3	2,527	-0.12%
2019/10/17	0	0.00	2	118.50	119.00	-2	2,596	-0.08%
2019/10/16	56	123.28	11	125.27	118.50	45	2,597	1.73%
2019/10/15	10	122.75	1	122.50	124.00	9	2,544	0.35%
2019/10/14	1	122.50	3.1	124.49	122.00	-2.1	2,542	-0.08%
2019/10/09	5	122.10	3	122.83	121.00	2	2,537	0.08%
2019/10/08	5	122.30	4	124.00	121.50	1	2,560	0.04%
2019/10/07	2	127.00	14	125.29	127.00	-12	2,570	-0.47%
2019/10/04	75	123.70	4	125.63	123.50	71	2,551	2.78%
2019/10/03	3	122.83	12	123.46	126.00	-9	2,463	-0.37%
2019/10/02	1	120.00	2	118.50	119.50	-1	2,391	-0.04%
2019/10/01	50	117.29	1	117.00	118.50	49	2,375	2.06%
2019/09/27	0	0.00	1	114.00	115.00	-1	2,364	-0.04%
2019/09/26	1	116.50	5	116.00	115.50	-4	2,350	-0.17%
2019/09/25	2	117.50	4	118.13	117.00	-2	2,348	-0.09%
2019/09/24	42	120.04	2	121.00	119.50	40	2,344	1.71%
2019/09/23	5	122.40	1	122.00	119.00	4	2,332	0.17%
2019/09/20	5	120.60	14	120.11	121.00	-9	2,288	-0.39%
2019/09/19	4	116.50	2	117.00	116.50	2	2,229	0.09%
2019/09/18	0	0.00	1	115.50	116.00	-1	2,242	-0.04%
2019/09/17	4	114.50	2	114.50	114.00	2	2,316	0.09%
2019/09/16	5	115.80	1	116.00	115.50	4	2,318	0.17%
2019/09/12	13	120.81	2	119.50	119.50	11	2,293	0.48%
2019/09/11	136	122.25	24	120.67	121.50	112	2,253	4.97%	大買/鉅額交易
2019/09/10	1	116.50	1	118.00	116.50	0	2,205	0.00%
2019/09/09	27	118.48	99	118.58	115.50	-72	2,172	-3.31%
2019/09/05	26	120.04	0	0.00	120.50	26	2,091	1.24%
2019/09/04	60	120.00	2	119.50	121.00	58	2,071	2.80%
2019/09/03	1	116.00	2	116.75	116.00	-1	2,041	-0.05%
2019/09/02	2	117.25	1	118.00	118.00	1	2,029	0.05%
2019/08/30	3	119.83	22	120.86	120.00	-19	2,023	-0.94%
2019/08/29	1	116.00	57	117.42	119.00	-56	2,005	-2.79%
2019/08/28	4	118.75	4	121.00	118.00	0	1,993	0.00%
2019/08/27	3	119.00	1	121.50	120.00	2	1,957	0.10%
2019/08/26	17	121.18	18	120.39	119.50	-1	1,942	-0.05%
2019/08/23	9	120.56	62	121.73	120.00	-53	1,901	-2.79%
2019/08/22	13	128.77	12	128.42	125.00	1	1,857	0.05%
2019/08/21	2	122.50	13.2	122.32	126.00	-11.2	1,748	-0.64%
2019/08/20	11	123.09	44	122.05	121.50	-33	1,710	-1.93%
2019/08/19	91.2	118.40	10	121.75	119.50	81.2	1,627	4.99%
2019/08/16	29	116.26	15	118.57	120.00	14	1,523	0.92%
2019/08/15	6	108.92	19	110.39	110.50	-13	1,387	-0.94%
2019/08/14	20	106.00	6	104.50	107.00	14	1,291	1.08%
2019/08/13	26	99.30	4	99.78	98.00	22	1,227	1.79%
2019/08/12	2	98.90	46	98.82	101.00	-44	1,223	-3.60%
2019/08/08	45	94.62	2	95.25	98.00	43	1,215	3.54%
2019/08/07	1	89.30	1	90.60	89.80	0	1,259	0.00%
2019/08/06	1	85.50	1	85.90	87.50	0	1,348	0.00%
2019/08/05	0	0.00	1	90.80	88.30	-1	1,390	-0.07%
2019/08/02	3	91.00	7	92.69	90.90	-4	1,389	-0.29%
2019/08/01	3	95.10	1	94.80	95.00	2	1,384	0.14%
2019/07/26	3	101.67	0	0.00	101.00	3	1,449	0.21%
2019/07/25	0	0.00	2	100.75	101.00	-2	1,444	-0.14%
2019/07/23	11	100.19	3	99.47	98.80	8	1,401	0.57%
2019/07/22	2	105.25	2	105.75	107.00	0	1,328	0.00%
2019/07/19	1	101.50	0	0.00	102.00	1	1,306	0.08%
2019/07/18	2	101.00	8	101.50	101.50	-6	1,306	-0.46%
2019/07/17	0	0.00	2	101.00	104.00	-2	1,299	-0.15%
2019/07/16	5	103.00	1	105.00	105.00	4	1,286	0.31%
2019/07/15	7	102.50	2	102.25	103.00	5	1,280	0.39%
2019/07/12	9	103.17	9	103.72	104.50	0	1,271	0.00%
2019/07/11	11	99.80	23	100.57	101.00	-12	1,238	-0.97%
2019/07/10	13	97.17	2	96.00	96.70	11	1,191	0.92%
2019/07/09	2	94.25	13	94.98	95.20	-11	1,191	-0.92%
2019/07/08	0	0.00	12	92.90	92.70	-12	1,211	-0.99%
2019/07/03	2	94.05	2	93.30	93.20	0	1,222	0.00%
2019/07/01	3	92.80	3	94.47	93.50	0	1,210	0.00%
2019/06/27	12	91.68	2	91.60	91.60	10	1,207	0.83%
2019/06/26	1	92.40	3	92.40	92.00	-2	1,198	-0.17%
2019/06/25	10	92.92	10	92.93	92.90	0	1,193	0.00%
2019/06/24	18	94.42	29	95.04	94.80	-11	1,169	-0.94%
2019/06/21	4	91.33	10	91.16	91.30	-6	1,086	-0.55%
2019/06/18	0	0.00	1	86.90	86.90	-1	1,066	-0.09%
2019/06/17	1	87.00	0	87.40	87.40	1	1,086	0.09%
2019/06/14	0	0.00	1	88.00	87.20	-1	1,089	-0.09%
2019/06/13	2	90.65	0	0.00	89.20	2	1,087	0.18%
2019/06/12	1	90.00	0	0.00	90.30	1	1,088	0.09%
2019/06/11	76	90.07	0	0.00	90.50	76	1,086	6.99%
2019/06/10	5	88.10	2	87.25	88.50	3	1,075	0.28%
2019/06/06	18	86.47	13	86.65	85.70	5	1,065	0.47%
2019/06/05	0	0.00	2	87.95	88.00	-2	1,052	-0.19%
2019/06/04	4	87.95	8	88.25	87.60	-4	1,051	-0.38%
2019/06/03	8	90.78	3	90.97	89.20	5	1,046	0.48%
2019/05/31	2	91.80	7	93.04	92.60	-5	1,053	-0.47%
2019/05/30	7	91.56	4	91.62	91.00	3	1,045	0.29%
2019/05/29	2	90.05	0	90.40	89.60	2	1,031	0.19%
2019/05/28	4	90.48	1	91.10	90.90	3	1,033	0.29%
2019/05/27	0	0.00	1	88.00	89.00	-1	1,025	-0.10%
2019/05/24	1	88.90	23	89.86	88.90	-22	1,021	-2.15%
2019/05/22	6	92.43	1	92.40	90.90	5	1,008	0.50%
2019/05/21	2	90.80	3	91.47	92.00	-1	993	-0.10%
2019/05/20	0	0.00	2	91.35	91.00	-2	981	-0.20%
2019/05/17	8	89.69	8	91.23	88.60	0	959	0.00%
2019/05/16	7	93.33	9	95.38	93.80	-2	923	-0.22%
2019/05/15	24	94.18	31	96.00	93.60	-7	895	-0.78%
2019/05/14	33	91.11	4	92.80	94.00	29	814	3.56%
2019/05/13	3	89.90	2	87.55	90.00	1	709	0.14%
2019/05/10	2	84.90	0	85.40	84.60	2	654	0.31%
2019/05/08	6	87.15	1	87.20	86.50	5	629	0.79%
2019/05/07	5	88.68	12	88.58	88.00	-7	613	-1.14%
2019/05/06	12	87.46	4	86.30	86.30	8	595	1.34%
2019/05/03	1	88.80	5.1	86.15	90.50	-4.1	556	-0.74%
2019/05/02	0	0.00	10	82.50	82.90	-10	493	-2.03%
2019/04/30	1	81.40	2	81.55	81.80	-1	487	-0.21%
2019/04/29	3	82.40	0	0.00	81.20	3	484	0.62%
2019/04/26	0	0.00	3	82.57	82.60	-3	478	-0.63%
2019/04/25	0	0.00	1	81.90	82.30	-1	473	-0.21%
2019/04/24	1	81.30	0	81.30	81.30	1	468	0.21%
2019/04/23	3	81.40	2	82.00	82.20	1	459	0.22%
2019/04/22	0	0.00	9	82.12	82.10	-9	448	-2.00%
2019/04/19	0	0.00	6	82.47	82.50	-6	443	-1.35%
2019/04/18	2	81.74	0	0.00	80.80	2	432	0.47%
2019/04/17	2	81.25	3	82.00	81.60	-1	421	-0.24%
2019/04/16	4	81.35	3	81.10	81.20	1	403	0.25%
2019/04/15	4	81.78	21	82.09	82.30	-17	393	-4.32%
2019/04/12	5	80.20	33	80.01	79.10	-28	364	-7.67%
2019/04/11	0	0.00	1	78.00	78.00	-1	330	-0.30%
2019/04/10	0	77.40	8	77.18	77.40	-8	320	-2.49%
2019/04/09	1	76.20	5	76.50	76.40	-4	311	-1.28%
2019/04/08	6	75.95	1	75.90	76.20	5	308	1.62%
2019/04/01	0	0.00	2	74.40	73.70	-2	283	-0.71%
2019/03/29	0	0.00	1	73.40	73.30	-1	276	-0.36%
2019/03/28	1	73.00	0	0.00	72.80	1	278	0.36%
2019/03/27	0	0.00	5	74.00	73.70	-5	274	-1.82%
2019/03/26	0	0.00	1	73.70	73.90	-1	272	-0.37%
2019/03/25	2	73.00	0	0.00	73.90	2	271	0.74%
2019/03/22	3	73.90	2	73.90	74.00	1	267	0.37%
2019/03/21	0	72.90	8	72.70	72.80	-8	259	-3.08%
2019/03/20	13	74.42	0	0.00	72.40	13	258	5.02%
2019/03/18	2	71.95	21	72.14	73.20	-19	235	-8.06%
2019/03/15	1	72.10	0	0.00	72.10	1	229	0.44%
2019/03/14	1	72.80	2	72.40	72.30	-1	220	-0.45%
2019/03/13	0	72.40	2	72.55	72.40	-2	224	-0.89%
2019/03/12	0	72.80	0	0.00	72.30	0	225	0.00%
2019/03/11	0	72.40	0	0.00	72.30	0	224	0.00%
2019/03/08	4	71.33	1	71.50	72.00	3	225	1.33%
2019/03/06	3	73.07	5	73.52	73.80	-2	218	-0.92%
2019/03/04	0	70.90	3	71.00	71.00	-3	190	-1.57%
2019/02/25	0	0.00	1	70.00	69.60	-1	172	-0.58%
2019/02/20	1	68.00	0	0.00	67.70	1	153	0.66%
2019/02/19	0	67.90	0	0.00	68.00	0	153	0.00%
2019/02/15	0	67.90	0	0.00	67.90	0	148	0.00%
2019/02/14	15	67.29	0	0.00	67.40	15	143	10.46%
2019/02/13	1	65.90	1	66.40	66.30	0	140	0.00%
2019/02/11	5	64.00	0	0.00	64.60	5	136	3.65%
2019/01/17	1	63.60	0	0.00	63.60	1	154	0.65%
2019/01/02	0	64.40	0	0.00	63.80	0	181	0.00%
2018/12/21	1	63.00	5	63.84	64.40	-4	196	-2.03%
2018/12/14	0	0.00	16	66.14	66.40	-16	222	-7.19%
2018/12/13	0	66.30	0	0.00	66.40	0	242	0.00%
2018/12/10	0	0.00	3	64.80	65.50	-3	290	-1.03%
2018/12/06	0	0.00	6	65.17	64.60	-6	292	-2.05%
2018/12/04	2	65.25	1	65.10	65.60	1	284	0.35%
2018/12/03	5	65.52	0	0.00	65.50	5	287	1.74%
2018/11/30	17	64.95	1	64.80	64.90	16	290	5.51%
2018/11/29	2	62.40	3	62.77	63.70	-1	284	-0.35%
2018/11/27	3	61.07	2	61.75	61.60	1	283	0.35%
2018/11/21	2	62.50	0	0.00	62.60	2	281	0.71%
2018/11/20	0	64.00	0	0.00	63.00	0	284	0.00%
2018/11/16	0	62.70	0	0.00	62.70	0	281	0.00%
2018/11/09	0	65.00	0	0.00	60.90	0	276	0.00%
2018/10/31	0	0.00	1	59.50	59.70	-1	277	-0.36%
2018/10/30	0	0.00	1	57.70	58.20	-1	277	-0.36%
2018/10/29	2	58.00	14	58.44	57.90	-12	277	-4.32%
2018/10/17	1	64.00	0	0.00	64.00	1	261	0.38%
2018/10/16	5	63.80	0	0.00	63.90	5	258	1.93%
2018/10/08	0	0.00	1	65.60	66.00	-1	239	-0.42%
2018/10/03	0	0.00	2	67.60	67.60	-2	230	-0.87%
2018/10/02	0	67.90	0	0.00	67.90	0	229	0.00%
2018/09/27	1	68.80	0	0.00	68.30	1	228	0.44%
2018/09/25	8	69.53	15	70.08	70.10	-7	229	-3.05%
2018/09/21	0	0.00	3	67.23	68.90	-3	219	-1.37%
2018/09/20	3	68.67	5	68.90	68.40	-2	213	-0.94%
2018/09/19	7	70.14	2	68.20	68.20	5	207	2.41%
2018/09/18	0	0.00	2	67.60	69.00	-2	186	-1.07%
2018/09/17	27	68.44	13	68.58	68.70	14	172	8.11%
2018/08/30	1	63.70	0	0.00	63.60	1	118	0.84%
2018/08/28	0	0.00	1	63.00	63.30	-1	116	-0.86%
2018/08/27	1	63.60	0	0.00	63.10	1	116	0.86%
2018/08/21	1	64.00	0	0.00	63.90	1	114	0.88%
2018/08/16	0	0.00	1	62.80	63.10	-1	113	-0.88%
2018/08/13	0	0.00	2	63.30	62.80	-2	124	-1.61%
2018/08/01	0	63.10	0	0.00	63.10	0	128	0.00%
2018/07/27	0	0.00	2	63.20	63.40	-2	127	-1.57%
2018/07/24	0	0.00	3	61.70	61.70	-3	126	-2.38%
2018/07/19	0	0.00	2	61.90	61.70	-2	128	-1.56%
2018/07/10	1	61.20	0	0.00	61.10	1	135	0.74%
2018/07/03	1	66.00	0	0.00	66.00	1	132	0.76%
2018/06/27	5	66.90	1	66.90	66.90	4	127	3.13%
2018/06/26	0	0.00	4	66.65	66.60	-4	127	-3.14%
2018/06/21	0	0.00	2	67.30	67.40	-2	129	-1.54%
2018/06/20	0	0.00	1	67.00	67.00	-1	135	-0.74%
2018/06/15	0	0.00	3	67.90	67.80	-3	145	-2.06%
2018/06/14	0	0.00	10	67.89	67.80	-10	144	-6.91%
2018/06/12	4	67.10	2	67.50	67.40	2	143	1.40%
2018/06/05	0	0.00	1	66.90	66.90	-1	143	-0.70%
2018/05/31	0	0.00	2	66.80	66.80	-2	149	-1.34%
2018/05/23	0	0.00	10	68.25	67.80	-10	153	-6.53%
2018/05/22	1	66.30	1	66.30	66.00	0	143	0.00%
2018/05/17	0	0.00	1	65.10	65.10	-1	145	-0.69%
2018/04/23	0	0.00	0	67.30	67.10	0	173	-0.02%
2018/04/18	0	67.90	0	0.00	67.30	0	183	0.00%
2018/04/16	0	0.00	4	68.00	68.00	-4	182	-2.19%
2018/04/13	0	0.00	1	68.40	68.20	-1	182	-0.55%
2018/04/11	0	0.00	5	68.70	68.50	-5	185	-2.70%
2018/04/10	0	69.00	5	68.70	68.70	-5	189	-2.62%
2018/04/09	0	68.50	0	0.00	68.50	0	194	0.00%
2018/04/03	0	68.90	2	68.80	68.30	-2	194	-1.03%
2018/03/31	0	0.00	5	69.20	68.80	-5	192	-2.60%
2018/03/22	1	69.30	0	0.00	68.40	1	182	0.55%
2018/03/21	0	0.00	2	67.00	67.30	-2	174	-1.15%
2018/03/12	0	0.00	15	67.53	67.50	-15	169	-8.83%
2018/03/07	0	71.90	0	0.00	67.00	0	176	0.00%
2018/03/06	15	67.40	0	0.00	67.80	15	180	8.31%
2018/02/27	0	0.00	2	66.60	66.70	-2	190	-1.05%
2018/02/22	0	0.00	3	66.50	66.70	-3	198	-1.51%
2018/02/12	0	66.00	0	0.00	64.80	0	206	0.00%
2018/02/09	2	63.65	1	63.40	64.30	1	211	0.47%
2018/02/08	2	65.00	0	0.00	65.10	2	212	0.94%
2018/02/07	3	65.00	0	0.00	65.00	3	221	1.35%
2018/02/06	1	65.90	2	65.70	64.40	-1	229	-0.44%
2018/02/02	1	68.00	0	0.00	68.10	1	264	0.38%
2018/01/31	0	0.00	5	68.38	68.40	-5	290	-1.72%
2018/01/25	0	68.80	0	0.00	68.80	0	439	0.00%
2018/01/17	0	0.00	5	69.60	69.50	-5	482	-1.04%
2018/01/16	2	69.40	0	0.00	69.80	2	484	0.41%
2018/01/15	5	69.50	5	69.28	69.10	0	480	0.00%
2018/01/08	3	69.20	0	0.00	68.50	3	500	0.60%
2018/01/05	39	69.71	2	69.50	69.50	37	505	7.32%
2018/01/04	3	69.10	2.8	69.48	69.20	0.2	507	0.03%
2018/01/03	5	68.44	2	69.00	69.00	3	503	0.60%