漢唐 (2404)-華南永昌-中正券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
418.0
漲跌
▼14.0
漲幅
-3.24%
成交量
3,869張
產業
上市其他電子類股
853人加入追蹤

立即追蹤
本地時間:13:35(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

漢唐 (2404)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	0.2	419.00	418.00	-0.2	2,694	-0.01%
2024/04/17	23	433.02	20	426.18	432.00	3	2,650	0.11%
2024/04/16	0	0.00	0.1	410.50	407.50	-0.1	2,599	0.00%
2024/04/12	1	411.50	2	412.00	415.50	-1	2,540	-0.04%
2024/04/11	1	396.50	1	396.99	401.50	0	2,506	0.00%
2024/04/10	11	404.68	11	398.77	404.50	0	2,509	0.00%
2024/04/09	22	399.25	21	397.26	399.50	1	2,478	0.04%
2024/04/08	5	394.50	5	394.00	394.50	0	2,455	0.00%
2024/04/03	1.1	400.95	0	0.00	398.00	1.1	2,438	0.04%
2024/04/02	2	406.48	2	398.50	406.50	0	2,411	0.00%
2024/04/01	72.1	394.01	2	386.50	390.00	70.1	2,348	2.98%
2024/03/29	3	396.17	4.2	400.03	393.00	-1.2	2,311	-0.05%
2024/03/28	40.1	414.56	3.1	390.18	388.50	37	2,155	1.72%
2024/03/27	2.1	403.07	0.2	400.98	400.00	1.9	2,033	0.09%
2024/03/26	0.3	374.50	0	0.00	377.50	0.3	1,904	0.01%
2024/03/25	0	382.50	0	0.00	380.50	0	1,897	0.00%
2024/03/22	0.1	391.19	1	402.00	380.50	-0.9	1,902	-0.05%
2024/03/21	1.1	411.06	4	410.63	409.50	-2.9	1,894	-0.15%
2024/03/20	1.3	434.70	1	446.00	413.00	0.3	1,870	0.01%
2024/03/19	6	395.92	5.2	398.41	414.00	0.8	1,781	0.05%
2024/03/18	0	376.50	1	376.50	376.50	-1	1,774	-0.06%
2024/03/15	0	370.38	1	385.00	342.50	-1	1,808	-0.06%
2024/03/14	0	393.39	1	417.50	378.00	-1	1,779	-0.05%
2024/03/13	3	418.00	1.1	402.69	419.50	1.9	1,743	0.11%
2024/03/12	4.1	397.19	59.1	387.11	398.00	-55	1,706	-3.22%
2024/03/11	1	386.50	7.2	370.36	385.50	-6.2	1,649	-0.38%
2024/03/08	13	375.79	48.6	378.30	389.50	-35.6	1,580	-2.25%
2024/03/07	0.2	333.50	1.2	356.92	358.50	-1	1,391	-0.07%
2024/03/06	1	309.50	0	320.50	326.00	1	1,316	0.07%
2024/03/05	0	0.00	0	307.00	309.50	0	1,278	0.00%
2024/02/29	0	294.50	0	0.00	293.50	0	1,228	0.00%
2024/02/26	0	295.00	0.1	294.50	290.50	-0.1	1,208	-0.01%
2024/02/23	0.5	292.00	0	291.00	289.00	0.5	1,202	0.04%
2024/02/22	38	286.42	1	286.00	288.00	37	1,198	3.09%
2024/02/20	5	284.00	0	0.00	283.00	5	1,197	0.42%
2024/02/19	0	281.50	0	0.00	281.00	0	1,195	0.00%
2024/02/15	0	0.00	0.1	284.00	292.00	-0.1	1,198	0.00%
2024/02/05	10	279.05	0	0.00	280.00	10	1,182	0.85%
2024/02/02	10	275.75	0	0.00	278.00	10	1,192	0.84%
2024/02/01	0	274.27	0	0.00	274.00	0	1,199	0.00%
2024/01/31	10	279.50	0	0.00	277.00	10	1,206	0.83%
2024/01/30	45	278.67	0	0.00	277.50	45	1,214	3.71%
2024/01/29	5	275.00	0.1	280.00	281.00	5	1,213	0.41%
2024/01/26	10	272.50	0	0.00	274.50	10	1,211	0.83%
2024/01/25	10	272.75	0	0.00	273.00	10	1,227	0.81%
2024/01/24	30.1	274.33	0	0.00	271.50	30.1	1,242	2.42%
2024/01/23	0	278.00	0	0.00	276.00	0	1,248	0.00%
2024/01/22	0	0.00	1.1	278.45	280.00	-1.1	1,270	-0.09%
2024/01/19	0	0.00	1	276.00	275.00	-1	1,281	-0.08%
2024/01/18	1	278.00	1	272.00	278.00	0	1,284	0.00%
2024/01/17	1	281.00	1.1	279.78	275.50	-0.1	1,284	-0.01%
2024/01/16	2	277.75	0	0.00	279.00	2	1,269	0.16%
2024/01/15	0.1	276.00	0	0.00	277.00	0.1	1,274	0.01%
2024/01/12	15	272.67	0	0.00	272.00	15	1,284	1.17%
2024/01/11	25	271.20	2.1	272.48	274.50	22.9	1,299	1.76%
2024/01/10	16	273.94	0	0.00	276.50	16	1,305	1.23%
2024/01/09	20.1	273.63	1	272.08	274.00	19	1,302	1.46%
2024/01/08	25	269.30	2	269.75	270.00	23	1,298	1.77%
2024/01/05	2	271.25	0	0.00	271.00	2	1,321	0.15%
2024/01/04	1	271.50	0	0.00	273.00	1	1,364	0.07%
2024/01/03	0	0.00	0	270.00	267.50	0	1,353	0.00%
2024/01/02	2	265.75	1	265.50	265.50	1	1,348	0.07%
2023/12/29	0.1	264.50	0	0.00	264.50	0.1	1,352	0.01%
2023/12/27	1	265.00	1	266.00	263.00	0	1,350	0.00%
2023/12/22	4	266.00	4	271.00	272.50	0	1,328	0.00%
2023/12/21	2	267.50	2	270.50	270.50	0	1,302	0.00%
2023/12/19	0	0.00	2	267.00	269.50	-2	1,250	-0.16%
2023/12/15	0.1	273.50	0.4	275.50	273.00	-0.3	1,197	-0.03%
2023/12/14	1	280.00	21	280.95	282.50	-20	1,190	-1.68%
2023/12/13	1	276.50	58	275.38	276.00	-57	1,177	-4.84%
2023/12/12	1	264.50	0.5	262.70	270.00	0.5	1,144	0.04%
2023/12/11	1.1	251.91	3	252.00	254.00	-1.9	1,119	-0.17%
2023/12/06	2	247.00	2	248.50	250.00	0	1,208	0.00%
2023/12/05	0.5	245.50	0	0.00	245.50	0.5	1,218	0.04%
2023/11/29	2	248.00	0	0.00	248.00	2	1,263	0.16%
2023/11/28	0.1	247.00	0	0.00	247.50	0.1	1,264	0.01%
2023/11/27	0.2	245.50	0	0.00	246.50	0.2	1,260	0.02%
2023/11/15	1	244.00	1	246.00	242.00	0	1,293	0.00%
2023/11/10	0	0.00	1	247.50	246.00	-1	1,331	-0.08%
2023/11/08	1	246.00	0	0.00	243.00	1	1,347	0.07%
2023/10/30	0	0.00	0.4	243.00	241.00	-0.4	1,449	-0.03%
2023/10/27	1	241.50	1	242.00	242.00	0	1,463	0.00%
2023/10/26	0	0.00	2	237.50	237.00	-2	1,477	-0.14%
2023/10/23	0	0.00	1	239.00	237.00	-1	1,467	-0.07%
2023/10/20	1	235.00	2.1	237.98	238.50	-1.1	1,467	-0.08%
2023/10/12	1	233.00	1	237.50	238.50	0	1,501	0.00%
2023/10/05	1	225.00	0	0.00	223.00	1	1,533	0.07%
2023/09/19	1	236.50	2	237.50	234.50	-1	1,620	-0.06%
2023/09/14	0	0.00	1	232.92	235.50	-1	1,591	-0.07%
2023/09/13	0	0.00	2	229.75	228.00	-2	1,559	-0.13%
2023/09/12	2	221.25	2	222.75	222.00	0	1,613	0.00%
2023/09/05	0	0.00	1	222.50	223.00	-1	1,554	-0.06%
2023/09/04	0	0.00	1	220.00	220.50	-1	1,541	-0.06%
2023/08/31	0	217.00	0	0.00	217.50	0	1,535	0.00%
2023/08/30	0	217.50	0	0.00	216.50	0	1,538	0.00%
2023/08/28	23	216.74	0	0.00	214.00	23	1,546	1.49%
2023/08/23	1	219.99	0	0.00	221.00	1	1,542	0.07%
2023/08/22	1	219.00	0	0.00	218.50	1	1,541	0.06%
2023/08/18	0	0.00	0.1	231.50	225.00	-0.1	1,527	0.00%
2023/08/15	1	223.00	0	0.00	223.50	1	1,474	0.07%
2023/08/07	1	233.00	2	232.75	234.00	-1	1,407	-0.07%
2023/08/01	0	0.00	2	223.75	222.00	-2	1,331	-0.15%
2023/07/31	20	222.75	22	220.50	220.50	-2	1,313	-0.15%
2023/07/26	0	0.00	1	212.00	212.00	-1	1,291	-0.08%
2023/07/19	1	211.00	0	0.00	209.50	1	1,297	0.08%
2023/07/18	0	0.00	1	209.50	208.50	-1	1,277	-0.08%
2023/07/17	1.1	209.00	0.2	210.00	208.00	0.9	1,262	0.07%
2023/07/14	20	212.00	0	0.00	210.50	20	1,257	1.59%
2023/07/13	20	208.00	0	0.00	207.00	20	1,254	1.59%
2023/07/12	3.2	219.69	0	0.00	219.50	3.2	1,218	0.26%
2023/07/11	1	221.54	0	0.00	221.50	1	1,191	0.09%
2023/07/10	0	225.50	0.1	225.00	225.00	0	1,188	0.00%
2023/07/06	0	0.00	0	225.56	225.50	0	1,163	0.00%
2023/06/30	0.1	218.50	0	0.00	218.00	0.1	1,139	0.01%
2023/06/29	0	219.00	0.1	220.50	218.00	-0.1	1,157	-0.01%
2023/06/28	0	220.50	2	220.50	220.00	-2	1,180	-0.17%
2023/06/27	0	0.00	0	220.00	218.50	0	1,226	0.00%
2023/06/26	1	216.01	0	0.00	217.00	1	1,305	0.08%
2023/06/20	1.1	214.15	1	214.50	213.50	0.1	1,329	0.01%
2023/06/19	1	217.50	0	0.00	217.50	1	1,317	0.08%
2023/06/16	1	220.00	1	228.00	220.00	0	1,323	0.00%
2023/06/14	2	238.50	1.7	235.11	236.50	0.4	1,301	0.03%
2023/06/13	0	0.00	1	235.00	233.00	-1	1,291	-0.08%
2023/06/06	0	0.00	2	221.00	221.00	-2	1,285	-0.16%
2023/05/30	0	0.00	1	228.00	227.50	-1	1,285	-0.08%
2023/05/22	1	220.00	0	0.00	220.00	1	1,303	0.08%
2023/05/11	0	0.00	0.3	225.00	225.00	-0.3	1,334	-0.02%
2023/05/10	0	0.00	0.1	226.00	226.50	-0.1	1,335	-0.01%
2023/05/09	0	0.00	1	224.00	224.00	-1	1,333	-0.08%
2023/05/05	1	227.00	1	225.00	223.50	0	1,335	0.00%
2023/05/04	0	0.00	0	218.57	220.00	0	1,332	0.00%
2023/04/28	0	216.00	0	0.00	216.50	0	1,385	0.00%
2023/04/27	0	0.00	0	216.00	215.50	0	1,376	0.00%
2023/04/26	0	213.50	0	0.00	215.00	0	1,368	0.00%
2023/04/25	0	0.00	1	218.50	212.50	-1	1,367	-0.07%
2023/04/24	0	215.00	0	215.00	215.00	0	1,373	0.00%
2023/04/14	1	217.00	0	0.00	216.50	1	1,364	0.07%
2023/04/13	0	0.00	0.1	217.00	216.50	-0.1	1,352	0.00%
2023/04/10	0	0.00	6.1	212.43	212.50	-6.1	1,320	-0.46%
2023/04/07	1	211.50	0	211.50	210.50	1	1,310	0.08%
2023/04/06	1	211.50	1	210.52	210.00	0	1,310	0.00%
2023/03/31	0	0.00	0	211.50	211.50	0	1,308	0.00%
2023/03/30	0	0.00	1	211.00	210.50	-1	1,303	-0.08%
2023/03/29	0	0.00	0.7	208.37	207.00	-0.7	1,291	-0.05%
2023/03/28	6.8	206.10	0	0.00	204.50	6.8	1,274	0.53%
2023/03/27	6.1	202.83	7	205.50	209.00	-0.9	1,234	-0.07%
2023/03/24	2	214.50	0	0.00	214.50	2	1,143	0.18%
2023/03/23	1	237.50	1	240.00	238.00	0	1,106	0.00%
2023/03/21	0	0.00	3.1	239.32	239.00	-3.1	1,118	-0.28%
2023/03/20	0	0.00	2.1	236.45	236.50	-2.1	1,104	-0.19%
2023/03/16	1	220.00	2	221.50	221.00	-1	1,034	-0.10%
2023/03/14	1	224.00	0	0.00	224.00	1	1,031	0.10%
2023/03/08	1	231.50	0	233.00	233.50	1	1,008	0.10%
2023/03/06	0	0.00	1	234.00	233.00	-1	998	-0.10%
2023/03/03	0	0.00	1.1	234.43	229.50	-1.1	991	-0.11%
2023/02/23	0	0.00	0.1	224.59	225.00	-0.1	965	-0.01%
2023/02/22	0	0.00	1	223.00	223.50	-1	956	-0.10%
2023/02/21	0	0.00	0.2	220.00	223.00	-0.2	949	-0.02%
2023/02/20	1	218.00	0	0.00	220.00	1	952	0.10%
2023/02/17	1	220.00	1.1	218.05	218.00	-0.1	957	-0.01%
2023/02/16	1.2	219.93	0.1	219.50	219.50	1.1	962	0.11%
2023/02/15	0.1	217.50	0	0.00	216.00	0.1	977	0.01%
2023/02/13	0	0.00	1.2	216.19	218.00	-1.2	945	-0.12%
2023/02/08	1	215.00	1.1	214.50	214.50	-0.1	897	-0.01%
2023/02/07	0.1	210.50	0	0.00	212.50	0.1	886	0.01%
2023/02/06	0.1	208.00	0	0.00	211.00	0.1	874	0.01%
2023/02/03	0	208.50	0	0.00	208.00	0	863	0.00%
2023/01/30	0	0.00	2	203.75	204.50	-2	786	-0.25%
2023/01/13	1	200.00	1	195.50	195.50	0	748	0.00%
2023/01/12	0	0.00	1	199.50	199.00	-1	757	-0.13%
2023/01/11	0	0.00	4.2	196.50	197.00	-4.2	728	-0.58%
2023/01/10	0	0.00	1	188.00	188.00	-1	671	-0.15%
2023/01/06	0	0.00	0	183.00	184.00	0	661	0.00%
2022/12/30	1	183.00	0.6	180.50	183.00	0.4	681	0.06%
2022/12/28	2.1	177.51	0	0.00	177.50	2.1	668	0.31%
2022/12/23	0	0.00	1	183.50	182.00	-1	669	-0.15%
2022/12/20	0	183.50	1	188.00	184.00	-1	658	-0.15%
2022/12/19	0.2	189.50	0	0.00	188.00	0.2	651	0.03%
2022/12/15	1	184.00	0	0.00	184.00	1	626	0.16%
2022/12/13	0.1	181.00	0	0.00	179.00	0.1	630	0.01%
2022/12/12	0	0.00	1	189.00	189.00	-1	606	-0.16%
2022/12/06	0	0.00	1	185.50	186.50	-1	730	-0.14%
2022/12/05	0	0.00	1	185.54	187.00	-1	718	-0.14%
2022/11/30	1	179.00	0	0.00	179.00	1	681	0.15%
2022/11/24	0.1	174.75	0	0.00	175.50	0.1	658	0.02%
2022/11/23	9	174.94	8	175.25	175.00	1	651	0.15%
2022/11/18	1.2	173.96	0	0.00	172.50	1.2	635	0.18%
2022/11/17	1	173.00	2	173.50	175.00	-1	627	-0.16%
2022/11/16	0.1	175.00	1.1	174.95	173.50	-1	623	-0.16%
2022/11/15	2	172.00	0	0.00	172.00	2	603	0.33%
2022/11/14	0.1	165.50	1	166.50	167.00	-1	581	-0.16%
2022/11/11	3.1	165.27	3	163.50	162.00	0.1	569	0.02%
2022/11/10	1	155.00	1	156.00	158.00	0	544	0.00%
2022/11/09	0	0.00	1	154.00	155.00	-1	542	-0.18%
2022/11/01	0	0.00	0.1	146.74	145.50	-0.1	557	-0.02%
2022/10/27	0	0.00	0.2	143.25	144.00	-0.2	563	-0.04%
2022/10/25	1	140.00	0.6	141.00	140.00	0.4	562	0.08%
2022/10/24	0	0.00	0	144.00	142.00	0	558	-0.01%
2022/10/21	0.1	144.50	0	0.00	143.50	0.1	557	0.01%
2022/10/20	3.1	143.84	3	145.07	146.00	0.1	557	0.02%
2022/10/19	0	0.00	0.7	146.38	145.00	-0.7	530	-0.13%
2022/10/17	0.2	142.00	0.1	144.50	143.00	0.1	538	0.02%
2022/10/14	1	145.00	0.2	145.00	145.00	0.8	545	0.15%
2022/10/13	0.1	142.00	0.1	142.50	140.00	0	556	0.00%
2022/10/12	0	0.00	0.1	146.50	146.50	-0.1	564	-0.02%
2022/10/11	2.3	144.67	0.2	145.50	144.00	2.1	573	0.36%
2022/10/07	2	153.50	0.3	157.18	154.00	1.7	567	0.29%
2022/10/05	1.1	157.00	0.4	157.49	156.00	0.7	576	0.11%
2022/10/04	1	152.00	1.4	153.76	154.50	-0.4	576	-0.06%
2022/10/03	1	149.50	0	0.00	149.50	1	577	0.17%
2022/09/30	0	0.00	0.4	154.00	150.00	-0.4	586	-0.06%
2022/09/29	1	148.50	1.1	149.50	148.50	-0.1	580	-0.02%
2022/09/28	0	152.00	0.1	151.00	148.00	-0.1	585	-0.02%
2022/09/27	0.4	157.79	0.1	158.50	158.50	0.3	583	0.06%
2022/09/26	2.1	158.56	3.4	159.42	158.00	-1.3	590	-0.23%
2022/09/23	0	0.00	8	165.00	164.50	-8	591	-1.36%
2022/09/22	5	162.20	3	164.00	165.50	2	603	0.33%
2022/09/21	1	163.00	1	163.90	163.00	0	608	0.00%
2022/09/20	3	164.83	3	165.11	163.50	0	635	0.00%
2022/09/19	3	167.67	3.1	167.88	166.50	-0.1	643	-0.01%
2022/09/16	5.1	169.11	2	169.99	167.50	3.1	646	0.47%
2022/09/15	3.2	179.19	0	0.00	175.50	3.2	634	0.50%
2022/09/14	9.1	178.12	6.3	178.18	181.50	2.7	618	0.44%
2022/09/08	0.1	157.50	0	0.00	158.00	0.1	504	0.01%
2022/09/06	0	0.00	0	159.00	157.50	0	555	0.00%
2022/09/05	0	0.00	0	158.50	157.50	0	564	0.00%
2022/09/02	0	0.00	0.5	156.64	157.50	-0.5	586	-0.08%
2022/09/01	1	156.00	0.4	156.00	156.00	0.6	593	0.10%
2022/08/31	0	0.00	0.1	160.00	158.50	-0.1	595	-0.02%
2022/08/30	0	0.00	0	159.50	158.00	0	599	-0.01%
2022/08/29	1	157.50	0.9	158.42	157.50	0.1	600	0.01%
2022/08/26	0	0.00	2	161.50	161.50	-2	597	-0.33%
2022/08/25	0.2	159.53	0	0.00	160.00	0.2	597	0.03%
2022/08/24	0.1	159.00	0.2	163.00	158.50	-0.1	598	-0.02%
2022/08/23	3	157.00	2.8	157.57	157.00	0.2	600	0.03%
2022/08/22	0	0.00	0.2	161.50	159.00	-0.2	600	-0.04%
2022/08/19	0	0.00	0.5	161.40	160.50	-0.5	601	-0.09%
2022/08/18	1	159.00	1.5	160.07	159.50	-0.5	600	-0.08%
2022/08/17	1	160.00	0	0.00	160.00	1	599	0.17%
2022/08/15	0	0.00	1	163.50	163.00	-1	597	-0.17%
2022/08/12	0.1	160.00	0.7	160.59	162.50	-0.6	594	-0.10%
2022/08/10	0	0.00	0.1	155.00	153.50	-0.1	579	-0.01%
2022/08/09	0	0.00	0.2	155.00	154.00	-0.2	578	-0.04%
2022/08/08	0	0.00	0.1	151.52	151.00	-0.1	579	-0.02%
2022/08/05	1	150.50	0.3	150.67	151.00	0.7	579	0.12%
2022/08/04	2	147.50	1.7	148.16	147.50	0.3	581	0.05%
2022/08/03	1.1	148.52	0.6	151.00	148.50	0.5	582	0.09%
2022/08/02	1	149.50	0.7	150.50	149.50	0.3	586	0.05%
2022/08/01	0	0.00	0.1	155.00	153.00	-0.1	585	-0.01%
2022/07/29	0	0.00	0.2	156.00	153.00	-0.2	585	-0.03%
2022/07/28	1	150.00	1.5	151.13	151.50	-0.5	590	-0.08%
2022/07/27	0.1	149.50	0.5	150.63	150.50	-0.4	588	-0.07%
2022/07/26	1	149.00	0.7	149.54	149.00	0.3	586	0.06%
2022/07/25	0	0.00	0.5	153.05	153.00	-0.5	583	-0.09%
2022/07/22	37	150.07	37.3	150.68	151.00	-0.3	582	-0.05%
2022/07/21	0	0.00	0.2	148.57	148.50	-0.2	573	-0.04%
2022/07/20	0	0.00	0.4	145.42	145.00	-0.4	575	-0.06%
2022/07/19	9	142.44	8.6	143.15	143.00	0.4	574	0.08%
2022/07/18	4	142.75	3.7	143.06	143.00	0.3	575	0.05%
2022/07/15	0	0.00	0.1	142.00	140.00	-0.1	576	-0.02%
2022/07/14	1	141.50	0	0.00	139.50	1	590	0.17%
2022/07/13	0	0.00	0.7	139.64	138.50	-0.7	590	-0.12%
2022/07/12	1	136.50	0.7	137.00	136.50	0.4	590	0.06%
2022/07/11	1	138.50	0.6	139.60	140.50	0.4	590	0.07%
2022/07/08	0	0.00	0.6	140.24	140.00	-0.6	591	-0.10%
2022/07/07	0	0.00	0.1	136.00	135.50	-0.1	584	-0.02%
2022/07/06	2	133.00	2.4	133.71	131.50	-0.4	583	-0.07%
2022/07/05	1	137.00	0.5	137.90	137.00	0.5	579	0.09%
2022/07/04	1.1	137.64	0.9	138.03	137.50	0.2	578	0.03%
2022/06/30	1.1	144.10	0.6	147.50	147.50	0.5	584	0.08%
2022/06/29	2	152.50	1.4	152.07	151.00	0.6	575	0.11%
2022/06/28	6.1	157.52	8	158.42	156.50	-1.9	574	-0.33%
2022/06/27	4	169.75	2.1	171.37	169.50	1.9	548	0.35%
2022/06/24	2	171.50	0.9	171.64	169.00	1.1	545	0.20%
2022/06/23	1	173.50	0	0.00	170.50	1	547	0.18%
2022/06/15	4	188.25	4	186.50	186.00	0	595	0.00%
2022/06/09	0	0.00	0.2	180.50	179.00	-0.2	571	-0.03%
2022/05/23	0	0.00	0.1	180.00	180.00	-0.1	667	-0.01%
2022/05/20	0.1	176.50	0	0.00	176.00	0.1	676	0.01%
2022/05/19	0.2	175.00	0.2	177.00	175.00	0	681	0.00%
2022/05/16	0.2	174.14	0	0.00	174.50	0.2	690	0.02%
2022/05/11	0	176.00	0	0.00	175.50	0	687	0.00%
2022/05/06	0	179.00	0	0.00	179.50	0	690	0.00%
2022/04/22	0	0.00	0	185.00	185.00	0	690	0.00%
2022/04/21	0	0.00	0	186.50	186.50	0	685	-0.01%
2022/04/20	0	0.00	1.9	180.59	178.50	-1.9	681	-0.29%
2022/04/19	2	177.75	0.8	179.19	176.50	1.2	667	0.18%
2022/04/18	1	175.50	1.5	177.87	179.00	-0.5	664	-0.07%
2022/04/15	1	177.50	0.7	178.50	178.00	0.3	668	0.04%
2022/04/14	3	178.83	0	0.00	179.50	3	676	0.44%
2022/04/12	0	0.00	4	178.00	178.50	-4	724	-0.55%
2022/04/07	1	184.00	0	0.00	183.50	1	777	0.13%
2022/03/28	0	0.00	0.1	200.00	200.00	-0.1	817	-0.01%
2022/03/24	4	197.50	1	194.50	197.50	3	864	0.35%
2022/03/23	1	195.00	1.1	193.66	195.50	-0.1	887	-0.01%
2022/03/21	0	0.00	0.1	194.50	194.50	-0.1	890	-0.01%
2022/03/18	0	0.00	1	192.50	192.50	-1	888	-0.11%
2022/03/15	0	186.50	0	0.00	187.50	0	850	0.00%
2022/03/11	0	0.00	1	187.50	189.00	-1	860	-0.12%
2022/03/10	0	0.00	0.1	186.00	186.00	-0.1	851	-0.01%
2022/03/09	0	0.00	1	182.50	184.00	-1	843	-0.12%
2022/03/08	0	0.00	0.1	173.50	173.00	-0.1	817	-0.01%
2022/03/07	0	0.00	0.2	175.00	174.00	-0.2	811	-0.03%
2022/03/04	0	0.00	0.1	178.00	177.50	-0.1	813	-0.01%
2022/03/03	0	0.00	0.2	178.00	177.00	-0.2	816	-0.02%
2022/03/02	0	0.00	0.1	177.46	176.50	-0.1	820	-0.01%
2022/02/25	0	0.00	0.4	176.00	176.00	-0.4	847	-0.05%
2022/02/24	1.1	174.00	0.6	174.84	173.00	0.4	850	0.05%
2022/02/23	3	175.00	0	0.00	176.00	3	842	0.36%
2022/02/22	1	175.00	2	175.50	175.00	-1	841	-0.12%
2022/02/14	0	0.00	0.2	180.50	178.00	-0.2	885	-0.02%
2022/02/11	0	180.00	0	182.00	180.50	0	893	0.00%
2022/02/10	0.1	180.50	0	0.00	180.00	0.1	896	0.01%
2022/02/09	0.1	179.50	0	0.00	180.50	0.1	895	0.01%
2022/02/08	0.1	178.99	0	0.00	179.00	0.1	894	0.01%
2022/02/07	1	176.00	1	176.50	176.00	0	895	0.00%
2022/01/26	0.3	175.00	0	0.00	174.50	0.3	894	0.03%
2022/01/24	2	176.00	0.1	176.00	177.00	1.9	895	0.21%
2022/01/21	0	0.00	3	177.67	177.00	-3	889	-0.34%
2022/01/19	0	0.00	2	181.00	182.00	-2	876	-0.23%
2022/01/18	0.1	186.00	0	0.00	184.50	0.1	869	0.01%
2022/01/17	0	0.00	5	185.50	184.50	-5	868	-0.58%
2022/01/14	0	0.00	0.1	185.00	183.50	-0.1	871	-0.01%
2022/01/10	2	183.75	0	0.00	183.50	2	876	0.23%
2022/01/07	0.1	186.00	1	186.50	186.00	-1	875	-0.11%
2022/01/06	0	0.00	3	188.34	188.50	-3	865	-0.35%
2022/01/05	1.1	185.95	0	0.00	184.50	1.1	843	0.12%
2022/01/04	0.1	184.00	1	182.63	186.00	-1	834	-0.12%
2021/12/30	0	0.00	0.2	182.78	181.50	-0.2	796	-0.03%
2021/12/29	0	0.00	0.1	180.00	179.00	-0.1	771	-0.01%
2021/12/28	1.1	176.55	0	0.00	177.00	1.1	765	0.14%
2021/12/27	0	0.00	0.1	177.50	177.00	-0.1	760	-0.01%
2021/12/24	0	0.00	1.7	177.40	178.00	-1.7	764	-0.22%
2021/12/23	2	174.50	2.9	174.33	174.50	-0.9	755	-0.12%
2021/12/22	5	171.30	3.1	171.90	171.50	1.9	724	0.26%
2021/12/21	4.1	170.27	1	172.00	170.00	3.1	700	0.44%
2021/12/20	1	171.50	0	173.50	171.50	1	682	0.14%
2021/12/17	3.1	169.69	0	0.00	171.00	3.1	661	0.47%
2021/12/13	0	0.00	1	173.50	174.50	-1	646	-0.15%
2021/12/10	1	172.02	0	0.00	172.50	1	647	0.16%
2021/12/09	0	174.50	0	0.00	174.00	0	636	0.00%
2021/12/08	0	174.00	0	0.00	173.00	0	628	0.00%
2021/12/06	1	174.00	1	174.50	173.50	0	601	0.00%
2021/12/03	0	177.50	0	0.00	177.00	0	593	0.01%
2021/12/02	0	0.00	0.1	181.00	179.00	-0.1	585	-0.01%
2021/11/30	34	176.86	35.3	177.41	178.50	-1.2	590	-0.21%
2021/11/29	1	176.50	0.2	177.93	177.50	0.8	587	0.14%
2021/11/26	2.1	177.04	2.5	178.30	177.50	-0.4	587	-0.07%
2021/11/25	1.2	178.65	1	178.50	178.50	0.2	587	0.03%
2021/11/24	1.1	182.05	0	0.00	180.00	1.1	580	0.18%
2021/11/23	0.1	187.00	0	0.00	186.00	0.1	563	0.01%
2021/11/22	0.1	190.00	0	0.00	189.00	0.1	572	0.01%
2021/11/19	2.1	189.50	0	0.00	190.00	2.1	572	0.37%
2021/11/18	0.1	189.50	0	0.00	188.00	0.1	572	0.01%
2021/11/17	4.1	191.75	0	0.00	192.00	4.1	573	0.71%
2021/11/16	1.1	190.02	1	189.00	190.50	0.1	571	0.01%
2021/11/12	0	0.00	0	191.00	186.50	0	590	-0.01%
2021/11/11	1	189.50	2	191.00	190.00	-1	588	-0.17%
2021/11/10	1	185.01	0	0.00	185.00	1	579	0.17%
2021/11/09	0	185.00	0	0.00	184.50	0	585	0.00%
2021/11/08	1	185.50	0	184.50	185.00	1	597	0.16%
2021/10/25	0	0.00	0.1	184.00	182.50	-0.1	740	-0.01%
2021/10/20	0	0.00	8	182.44	184.00	-8	744	-1.07%
2021/10/19	0	179.00	0	0.00	181.00	0	746	0.00%
2021/10/18	0	0.00	0.2	180.00	177.50	-0.2	754	-0.03%
2021/10/14	0	176.50	0	0.00	176.00	0	768	0.00%
2021/10/12	0	0.00	1.1	182.42	182.00	-1.1	775	-0.14%
2021/10/08	0	0.00	1	179.00	177.50	-1	784	-0.13%
2021/10/06	0	173.50	0	0.00	173.00	0	832	0.00%
2021/10/04	0	0.00	1	172.00	171.50	-1	847	-0.12%
2021/10/01	0	0.00	1	176.00	173.00	-1	853	-0.12%
2021/09/29	0	172.50	0.2	172.76	172.00	-0.2	850	-0.02%
2021/09/28	5.3	172.35	0.2	174.50	173.50	5.1	859	0.60%
2021/09/27	1.1	171.64	0	0.00	171.50	1.1	866	0.13%
2021/09/24	1	173.50	0.8	174.67	174.50	0.2	868	0.02%
2021/09/23	2	176.00	0.1	173.00	172.00	1.9	857	0.22%
2021/09/22	1	181.00	0.4	181.74	178.00	0.6	839	0.07%
2021/09/17	0	0.00	0.1	185.00	184.50	-0.1	824	-0.02%
2021/09/15	1.2	183.00	1	182.52	182.50	0.2	838	0.02%
2021/09/14	0	0.00	0.3	186.83	185.50	-0.3	849	-0.04%
2021/09/13	0.1	185.50	0.4	185.71	185.50	-0.3	889	-0.03%
2021/09/10	1	183.50	0.8	185.06	185.00	0.2	911	0.02%
2021/09/09	1	184.50	0.2	183.00	183.50	0.8	957	0.08%
2021/09/08	2.2	182.82	0	0.00	182.50	2.2	1,018	0.22%
2021/09/07	0	0.00	1	186.50	186.50	-1	1,050	-0.10%
2021/09/06	1	188.00	33	188.00	188.00	-32	1,100	-2.91%
2021/09/02	0	0.00	5	194.50	194.00	-5	1,129	-0.44%
2021/08/30	0	0.00	0.1	196.00	196.00	-0.1	1,162	-0.01%
2021/08/27	2	193.25	0	0.00	193.50	2	1,177	0.17%
2021/08/26	4	197.50	1.1	198.82	195.00	2.9	1,194	0.24%
2021/08/23	0.1	194.00	0	193.50	191.00	0.1	1,218	0.00%
2021/08/20	0	0.00	1	183.50	188.50	-1	1,219	-0.08%
2021/08/19	0	188.58	0	0.00	186.00	0	1,220	0.00%
2021/08/18	2.1	186.76	1.1	191.22	192.50	1	1,219	0.08%
2021/08/17	1	194.91	1	192.52	191.50	0	1,206	0.00%
2021/08/16	0.3	192.53	0.1	193.00	192.00	0.2	1,199	0.01%
2021/08/13	1.1	200.86	0.1	200.00	197.50	1	1,189	0.08%
2021/08/12	0.1	203.00	1	202.00	203.50	-1	1,181	-0.08%
2021/08/11	6	200.00	17.5	204.62	206.00	-11.5	1,170	-0.99%
2021/08/10	7.4	197.40	3.4	197.49	197.50	4	1,137	0.35%
2021/08/09	1	191.50	0.5	191.87	191.00	0.5	1,154	0.04%
2021/08/06	1.1	191.52	0.8	192.55	191.50	0.2	1,173	0.02%
2021/08/05	1	193.02	0	0.00	192.50	1	1,197	0.09%
2021/08/04	0	197.00	0.1	196.50	194.50	-0.1	1,251	0.00%
2021/08/03	1.1	196.06	2.2	197.99	197.00	-1.1	1,273	-0.09%
2021/08/02	1	191.53	0.7	193.00	192.00	0.3	1,270	0.02%
2021/07/30	1.1	195.14	1	196.50	195.50	0.1	1,267	0.00%
2021/07/29	1	199.00	1	200.62	198.50	0	1,265	0.00%
2021/07/28	2.1	199.55	2.4	200.71	199.50	-0.4	1,283	-0.03%
2021/07/27	0.2	203.08	0.9	204.06	202.50	-0.6	1,321	-0.05%
2021/07/26	1.1	200.52	0.7	201.91	200.50	0.3	1,354	0.02%
2021/07/23	1	201.00	1	202.00	201.00	0	1,362	0.00%
2021/07/22	1	202.00	26.5	201.07	201.00	-25.5	1,361	-1.87%
2021/07/21	0.1	204.00	2	203.93	202.00	-1.9	1,367	-0.14%
2021/07/20	1.1	202.77	0	0.00	202.50	1.1	1,380	0.08%
2021/07/19	0.1	207.50	0	0.00	206.00	0.1	1,392	0.01%
2021/07/16	0	0.00	0	210.00	208.50	0	1,431	0.00%
2021/07/15	6	210.67	1	210.56	211.00	5	1,458	0.34%
2021/07/14	1.1	207.05	3	206.84	207.00	-1.9	1,453	-0.13%
2021/07/13	4.3	210.36	23.2	207.67	209.50	-18.9	1,448	-1.31%
2021/07/12	1.4	206.42	1.3	208.80	206.00	0.1	1,441	0.01%
2021/07/09	1	206.50	1	207.95	206.50	0	1,449	0.00%
2021/07/08	1.1	208.07	1	209.71	208.00	0.1	1,484	0.00%
2021/07/07	3.1	209.53	1	210.92	209.00	2.1	1,539	0.14%
2021/07/06	1.1	210.05	1	210.50	210.00	0.1	1,591	0.00%
2021/07/05	7.1	211.16	2	212.25	212.00	5.1	1,637	0.31%
2021/07/02	0	209.50	0	0.00	209.00	0	1,701	0.00%
2021/07/01	1	210.50	0	0.00	209.00	1	1,707	0.06%
2021/06/30	6	213.50	0	0.00	212.50	6	1,718	0.35%
2021/06/29	0	0.00	2	213.50	213.50	-2	1,721	-0.12%
2021/06/28	1	214.01	0	0.00	214.00	1	1,717	0.06%
2021/06/25	0	0.00	1	216.00	216.00	-1	1,722	-0.06%
2021/06/24	0	0.00	1	214.00	214.00	-1	1,729	-0.06%
2021/06/23	10	211.20	1	213.50	211.50	9	1,736	0.52%
2021/06/22	1.2	211.13	0	0.00	210.00	1.2	1,761	0.07%
2021/06/21	1.3	218.37	0	0.00	216.00	1.3	1,752	0.07%
2021/06/18	12.2	223.14	3	223.17	222.00	9.2	1,741	0.53%
2021/06/17	2	238.00	2.5	237.73	237.50	-0.5	1,707	-0.03%
2021/06/16	0	0.00	1	243.00	239.50	-1	1,668	-0.06%
2021/06/15	2	241.75	5	241.60	242.50	-3	1,664	-0.18%
2021/06/11	1	236.00	1	236.00	236.00	0	1,626	0.00%
2021/06/10	0	236.00	56.2	234.54	235.50	-56.1	1,619	-3.46%
2021/06/09	1	232.50	1	232.50	232.00	0	1,626	0.00%
2021/06/08	0	237.00	1	236.00	235.50	-1	1,627	-0.06%
2021/06/07	4	236.38	1	236.00	237.00	3	1,635	0.18%
2021/06/04	2	238.00	1.5	238.00	238.00	0.5	1,630	0.03%
2021/06/03	1	238.50	1	239.00	241.00	0	1,637	0.00%
2021/06/02	4	236.25	2	235.00	236.00	2	1,627	0.12%
2021/06/01	2	229.75	4	229.88	229.50	-2	1,614	-0.12%
2021/05/31	0	0.00	5	232.00	231.00	-5	1,620	-0.31%
2021/05/28	1	233.00	0	0.00	233.00	1	1,636	0.06%
2021/05/27	0	0.00	1	229.00	231.00	-1	1,637	-0.06%
2021/05/26	1	230.00	1	230.00	231.00	0	1,641	0.00%
2021/05/25	5.2	227.56	0	0.00	228.00	5.2	1,646	0.32%
2021/05/24	0	0.00	1	226.00	226.00	-1	1,652	-0.06%
2021/05/21	0	227.50	0	0.00	227.50	0	1,664	0.00%
2021/05/20	0	0.00	4	225.13	225.00	-4	1,675	-0.24%
2021/05/18	0.4	224.38	11	220.14	225.50	-10.6	1,695	-0.63%
2021/05/17	16.1	213.57	10	218.00	214.50	6.1	1,701	0.36%
2021/05/14	2.4	225.04	0	0.00	223.00	2.4	1,674	0.14%
2021/05/13	0	0.00	5	219.50	221.50	-5	1,654	-0.30%
2021/05/12	2.2	216.50	0	0.00	217.50	2.2	1,634	0.13%
2021/05/11	0.1	226.00	1.1	226.73	224.00	-1	1,588	-0.06%
2021/05/10	0	0.00	1	233.00	232.00	-1	1,573	-0.06%
2021/05/05	0	0.00	1	234.00	229.00	-1	1,596	-0.06%
2021/05/04	3.2	226.92	4	230.00	228.00	-0.8	1,601	-0.05%
2021/05/03	8.3	237.39	0	0.00	233.50	8.3	1,583	0.52%
2021/04/29	0	0.00	1	243.50	243.50	-1	1,600	-0.06%
2021/04/28	1	247.00	0	0.00	246.50	1	1,722	0.06%
2021/04/27	0.1	250.50	4	249.00	249.00	-3.9	1,756	-0.22%
2021/04/26	0	0.00	2	248.50	248.00	-2	1,788	-0.11%
2021/04/23	6	242.67	0	0.00	242.50	6	1,828	0.33%
2021/04/22	1	245.00	0	252.50	245.00	1	1,900	0.05%
2021/04/21	1	252.50	0	0.00	250.50	1	1,878	0.05%
2021/04/20	1	254.50	3	257.17	257.00	-2	1,871	-0.11%
2021/04/19	0	0.00	0	258.50	256.50	0	1,878	0.00%
2021/04/16	22	262.27	0	0.00	261.00	22	1,867	1.18%
2021/04/15	2	262.00	0	0.00	262.50	2	1,857	0.11%
2021/04/14	19	257.47	0	0.00	261.50	19	1,870	1.02%
2021/04/13	1.1	262.82	24	263.50	260.50	-22.9	1,838	-1.25%
2021/04/12	21.1	271.33	3	269.83	268.50	18.1	1,789	1.01%
2021/04/09	4.2	265.24	1	264.00	265.00	3.2	1,747	0.18%
2021/04/08	4	265.25	26	263.71	266.50	-22	1,697	-1.30%
2021/04/07	0	0.00	30	253.17	253.50	-30	1,623	-1.85%
2021/04/06	0	0.00	11	252.45	251.00	-11	1,615	-0.68%
2021/04/01	0	0.00	1	250.00	248.50	-1	1,603	-0.06%
2021/03/31	0	0.00	1	247.00	247.50	-1	1,597	-0.06%
2021/03/29	40	247.50	0	0.00	246.00	40	1,604	2.49%
2021/03/26	1	248.00	0	0.00	247.50	1	1,604	0.06%
2021/03/25	20	247.50	0	0.00	247.50	20	1,598	1.25%
2021/03/24	6	244.50	1	244.00	244.50	5	1,567	0.32%
2021/03/23	0	0.00	1	242.00	243.50	-1	1,542	-0.06%
2021/03/22	0	0.00	0	242.00	243.50	0	1,539	0.00%
2021/03/19	0	241.63	5	240.10	243.50	-5	1,534	-0.33%
2021/03/17	0	234.00	0	0.00	233.00	0	1,558	0.00%
2021/03/16	2	233.00	0	0.00	234.00	2	1,569	0.13%
2021/03/15	3	234.67	0	0.00	235.50	3	1,561	0.19%
2021/03/09	0.3	231.17	0	0.00	230.00	0.3	1,555	0.02%
2021/03/08	0.1	234.50	0	0.00	233.50	0.1	1,543	0.01%
2021/03/05	85.3	232.86	0	0.00	233.00	85.3	1,558	5.47%
2021/03/04	3	235.00	0	0.00	235.00	3	1,561	0.19%
2021/03/03	0.2	235.25	0	0.00	235.50	0.2	1,566	0.01%
2021/03/02	6.1	238.76	1	239.00	236.50	5.1	1,570	0.32%
2021/02/26	3	237.33	0	0.00	237.00	3	1,583	0.19%
2021/02/23	0	240.00	0	0.00	240.50	0	1,669	0.00%
2021/02/19	3	242.17	1	240.50	242.50	2	1,691	0.12%
2021/02/17	0	0.00	1	245.00	246.50	-1	1,727	-0.06%
2021/02/05	0	240.50	0	0.00	240.00	0	1,776	0.00%
2021/02/03	1	239.00	0	0.00	239.00	1	1,784	0.06%
2021/02/01	1	238.00	1	234.50	239.50	0	1,795	0.00%
2021/01/27	2	247.00	0	0.00	246.00	2	1,764	0.11%
2021/01/26	2	251.75	0	0.00	248.50	2	1,751	0.11%
2021/01/22	7	253.14	2	251.50	253.50	5	1,697	0.29%
2021/01/21	11	249.95	9.4	251.01	254.00	1.6	1,640	0.10%
2021/01/20	0	0.00	1	242.00	242.00	-1	1,510	-0.07%
2021/01/19	30	241.00	31	239.56	239.50	-1	1,471	-0.07%
2021/01/18	6.2	237.44	12	237.13	238.50	-5.8	1,428	-0.41%
2021/01/15	4	235.00	25.1	232.30	232.00	-21.1	1,368	-1.54%
2021/01/14	0	0.00	2	224.00	224.00	-2	1,307	-0.15%
2021/01/13	0	218.00	7	218.93	222.00	-7	1,286	-0.54%
2021/01/11	0	0.00	1	222.00	222.00	-1	1,251	-0.08%
2021/01/04	4	216.50	1	217.50	219.50	3	1,215	0.25%
2020/12/31	1	216.00	0	0.00	216.00	1	1,203	0.08%
2020/12/30	0	0.00	11.1	215.92	216.00	-11.1	1,201	-0.92%
2020/12/29	0	0.00	29	214.81	215.50	-29	1,199	-2.42%
2020/12/28	5	214.50	23	215.02	214.50	-18	1,193	-1.51%
2020/12/24	2	211.00	4	210.00	209.50	-2	1,179	-0.17%
2020/12/23	0	0.00	2	210.75	210.50	-2	1,174	-0.17%
2020/12/22	0.1	212.00	0	0.00	209.50	0.1	1,184	0.01%
2020/12/21	1.1	212.73	0	0.00	212.50	1.1	1,195	0.09%
2020/12/17	0.1	216.50	0	0.00	215.00	0.1	1,200	0.01%
2020/12/16	1	215.50	0	0.00	216.50	1	1,201	0.08%
2020/12/14	0	0.00	1	215.50	217.00	-1	1,211	-0.08%
2020/12/11	11	215.77	3	214.50	215.00	8	1,219	0.66%
2020/12/10	3	226.17	0	0.00	226.50	3	1,158	0.26%
2020/12/09	1	228.00	0	0.00	229.50	1	1,142	0.09%
2020/12/04	1	226.50	2	227.25	226.50	-1	1,141	-0.09%
2020/12/02	1	229.50	2	229.00	228.50	-1	1,136	-0.09%
2020/12/01	1	225.50	0	0.00	227.00	1	1,140	0.09%
2020/11/30	2	229.75	0	0.00	228.50	2	1,128	0.18%
2020/11/27	0	0.00	2	228.50	229.00	-2	1,114	-0.18%
2020/11/26	0	0.00	2	227.50	228.50	-2	1,104	-0.18%
2020/11/25	1	224.00	1	225.00	223.50	0	1,087	0.00%
2020/11/24	1	221.50	0.1	224.00	224.00	0.9	1,091	0.08%
2020/11/23	3	218.83	2.1	220.54	222.00	0.9	1,100	0.08%
2020/11/20	3	215.17	1	214.50	214.00	2	1,129	0.18%
2020/11/19	0.1	216.50	1	215.50	216.00	-1	1,129	-0.08%
2020/11/17	0	0.00	1	213.50	213.50	-1	1,098	-0.09%
2020/11/16	2	213.00	0	0.00	215.00	2	1,117	0.18%
2020/11/13	0	0.00	6	210.33	210.00	-6	1,103	-0.54%
2020/11/10	2	205.50	1	207.50	205.50	1	1,078	0.09%
2020/11/09	2	206.00	4	204.75	207.00	-2	1,079	-0.19%
2020/11/06	1	203.00	6	203.83	203.50	-5	1,075	-0.47%
2020/11/05	0	0.00	2	200.75	201.00	-2	1,097	-0.18%
2020/10/27	2	199.00	0	0.00	198.00	2	1,154	0.17%
2020/10/21	1	202.50	1	202.50	201.00	0	1,209	0.00%
2020/10/20	2	202.75	0	0.00	202.50	2	1,225	0.16%
2020/10/19	0	0.00	4	201.00	201.00	-4	1,234	-0.32%
2020/10/13	0	0.00	1	200.00	199.50	-1	1,297	-0.08%
2020/10/05	0.1	196.00	0	0.00	194.00	0.1	1,525	0.01%
2020/09/24	1.1	195.09	0	0.00	193.50	1.1	1,580	0.07%
2020/09/23	1	197.00	0	0.00	198.00	1	1,580	0.06%
2020/09/17	1	199.00	0	0.00	200.00	1	1,618	0.06%
2020/09/08	1	199.00	0	0.00	200.00	1	1,911	0.05%
2020/09/03	4	204.00	0	0.00	203.00	4	1,999	0.20%
2020/09/02	1	205.00	0	0.00	204.50	1	2,004	0.05%
2020/08/27	1	208.00	1	209.50	209.00	0	2,053	0.00%
2020/08/26	2	211.50	17	210.21	210.50	-15	2,040	-0.74%
2020/08/25	5	203.00	4	203.38	204.50	1	1,964	0.05%
2020/08/21	1	199.50	3	199.00	199.50	-2	2,027	-0.10%
2020/08/20	3	198.33	1	201.50	197.00	2	2,028	0.10%
2020/08/19	3	204.00	3	205.50	203.50	0	2,029	0.00%
2020/08/18	6	204.83	0	0.00	203.50	6	2,111	0.28%
2020/08/14	7	208.79	0	0.00	207.50	7	2,123	0.33%
2020/08/13	13	211.62	21	213.26	212.00	-8	2,100	-0.38%
2020/08/11	5	211.20	5	215.60	209.00	0	2,099	0.00%
2020/08/10	0	0.00	8	212.25	213.00	-8	2,133	-0.38%
2020/08/05	1	212.00	3	210.83	212.00	-2	2,159	-0.09%
2020/08/03	0	0.00	1	205.00	205.50	-1	2,151	-0.05%
2020/07/31	5	204.10	0	0.00	205.50	5	2,157	0.23%
2020/07/30	0	0.00	1	205.50	206.50	-1	2,154	-0.05%
2020/07/29	2	200.50	1	203.00	203.50	1	2,150	0.05%
2020/07/28	1	206.00	13	207.08	202.50	-12	2,146	-0.56%
2020/07/27	10.1	208.52	2	209.50	210.00	8.1	2,117	0.38%
2020/07/24	3	207.17	0	0.00	204.50	3	2,083	0.14%
2020/07/23	1	208.50	0	0.00	207.50	1	2,065	0.05%
2020/07/21	7	208.79	1	208.00	209.50	6	2,044	0.29%
2020/07/20	1.1	209.09	0	0.00	209.50	1.1	2,011	0.05%
2020/07/17	1	213.00	1	210.50	213.00	0	2,008	0.00%
2020/07/16	18	211.11	0	0.00	210.50	18	2,014	0.89%
2020/07/14	3	219.17	1	219.50	219.50	2	1,974	0.10%
2020/07/13	14	220.11	17	219.06	219.50	-3	1,937	-0.15%
2020/07/08	1	205.00	1	207.00	205.50	0	1,845	0.00%
2020/07/06	3	207.50	0	0.00	208.00	3	1,838	0.16%
2020/07/03	1	207.00	0	0.00	206.50	1	1,838	0.05%
2020/07/02	6	206.50	8	206.50	207.00	-2	1,860	-0.11%
2020/07/01	5	201.50	0.8	202.50	201.50	4.2	1,853	0.23%
2020/06/29	2.1	199.57	1	199.50	200.50	1.1	1,869	0.06%
2020/06/24	1	200.00	0	0.00	201.00	1	1,859	0.05%
2020/06/22	2.1	201.52	0	0.00	201.00	2.1	1,899	0.11%
2020/06/19	3.1	206.18	0	0.00	205.50	3.1	1,871	0.17%
2020/06/17	8	209.38	1	214.00	208.00	7	1,844	0.38%
2020/06/16	3	222.67	0	0.00	224.00	3	1,760	0.17%
2020/06/15	0	0.00	2	221.75	221.00	-2	1,743	-0.11%
2020/06/12	8	213.75	3	214.17	217.00	5	1,715	0.29%
2020/06/11	7	221.64	10	223.50	218.00	-3	1,701	-0.18%
2020/06/10	0	0.00	1	222.00	222.00	-1	1,687	-0.06%
2020/06/09	0	0.00	0.1	217.00	217.00	-0.1	1,734	-0.01%
2020/06/08	0.2	217.00	21	214.67	217.00	-20.8	1,761	-1.18%
2020/06/05	0.3	214.00	0	0.00	214.00	0.3	1,765	0.02%
2020/06/04	0	214.50	1	214.00	214.00	-1	1,789	-0.06%
2020/06/03	1	214.00	1	215.50	215.00	0	1,787	0.00%
2020/06/02	15	216.57	6	217.17	215.50	9	1,764	0.51%
2020/06/01	53	213.09	7	212.93	215.00	46	1,741	2.64%
2020/05/29	6	210.50	0	0.00	210.00	6	1,720	0.35%
2020/05/27	1	207.50	1	208.00	208.00	0	1,695	0.00%
2020/05/26	1	209.50	27	212.24	208.50	-26	1,688	-1.54%
2020/05/25	138	197.75	161	198.31	209.00	-23	1,647	-1.40%	大買/大賣/
2020/05/22	13	195.23	1	197.50	197.00	12	1,548	0.77%
2020/05/21	1	195.50	25	195.50	195.50	-24	1,528	-1.57%
2020/05/19	0	0.00	5	195.00	192.00	-5	1,534	-0.33%
2020/05/18	1	193.00	1	192.50	192.50	0	1,532	0.00%
2020/05/15	12	195.83	11	198.18	195.00	1	1,520	0.07%
2020/05/13	27	196.48	0	0.00	196.50	27	1,438	1.88%
2020/05/12	0	0.00	6	196.17	197.50	-6	1,436	-0.42%
2020/05/11	1	190.50	0	0.00	190.50	1	1,409	0.07%
2020/05/07	33	189.89	34	189.74	189.50	-1	1,417	-0.07%
2020/04/24	0	0.00	1	183.00	184.00	-1	1,513	-0.07%
2020/04/23	2	184.50	2	184.00	184.50	0	1,520	0.00%
2020/04/21	1	182.50	0	0.00	183.00	1	1,533	0.07%
2020/04/20	21	188.26	0	0.00	187.00	21	1,579	1.33%
2020/04/17	0	0.00	19	187.66	187.00	-19	1,596	-1.19%
2020/04/15	0	0.00	1	186.00	185.00	-1	1,593	-0.06%
2020/04/14	1	177.50	1	178.00	181.00	0	1,569	0.00%
2020/04/10	0	0.00	1	175.00	175.00	-1	1,575	-0.06%
2020/04/09	1	176.00	0	0.00	174.00	1	1,602	0.06%
2020/04/07	0	0.00	5	173.50	174.50	-5	1,612	-0.31%
2020/04/06	5	168.00	0	0.00	168.00	5	1,591	0.31%
2020/04/01	0	0.00	1	165.00	165.00	-1	1,593	-0.06%
2020/03/31	1	165.00	1	165.50	165.50	0	1,602	0.00%
2020/03/30	6	159.33	0	0.00	162.50	6	1,623	0.37%
2020/03/27	18.1	164.27	24	164.88	161.50	-5.9	1,752	-0.34%
2020/03/26	54	163.50	23	165.24	161.00	31	1,875	1.65%
2020/03/25	0	0.00	22	159.30	159.50	-22	1,923	-1.14%
2020/03/24	1	145.00	7	145.14	145.00	-6	1,949	-0.31%
2020/03/23	48	136.17	34	137.44	138.50	14	1,936	0.72%
2020/03/20	8	141.75	28	142.96	142.00	-20	1,944	-1.03%
2020/03/19	52	132.16	104	132.21	131.50	-52	1,933	-2.69%	大賣/
2020/03/18	0	0.00	1	146.00	145.00	-1	1,926	-0.05%
2020/03/17	1.2	147.83	2	148.00	147.00	-0.8	1,996	-0.04%
2020/03/16	4.1	157.99	26	153.23	152.00	-21.9	2,116	-1.03%
2020/03/13	4.2	151.86	2	156.75	158.50	2.2	2,122	0.10%
2020/03/12	13	170.19	2	168.75	168.00	11	2,161	0.51%
2020/03/11	1	176.00	10	179.40	177.00	-9	2,128	-0.42%
2020/03/10	2	176.00	1	175.00	175.50	1	2,110	0.05%
2020/03/09	1	179.50	0	0.00	179.50	1	2,083	0.05%
2020/03/06	38	184.59	38	184.66	185.50	0	2,076	0.00%
2020/03/04	2	186.00	0	0.00	185.50	2	2,150	0.09%
2020/03/03	4	184.25	2	186.50	186.50	2	2,156	0.09%
2020/03/02	0.1	180.00	0	0.00	179.50	0.1	2,156	0.00%
2020/02/27	1	184.50	3	184.00	183.50	-2	2,176	-0.09%
2020/02/25	0	0.00	1	184.00	185.00	-1	2,181	-0.05%
2020/02/24	1	186.50	0	0.00	185.50	1	2,198	0.05%
2020/02/21	22	188.02	2	188.75	188.00	20	2,290	0.87%
2020/02/20	6	187.50	5	189.20	189.50	1	2,313	0.04%
2020/02/19	0	0.00	1	184.50	184.50	-1	2,457	-0.04%
2020/02/18	1	185.50	0	0.00	185.00	1	2,474	0.04%
2020/02/17	2	186.00	0	0.00	186.00	2	2,487	0.08%
2020/02/14	68	188.47	65	188.99	188.00	3	2,511	0.12%
2020/02/12	1	190.00	1	189.00	189.00	0	2,538	0.00%
2020/02/11	1	188.00	2	187.75	188.00	-1	2,530	-0.04%
2020/02/10	5	184.00	0	0.00	183.00	5	2,533	0.20%
2020/02/06	2	190.75	3	189.67	190.00	-1	2,546	-0.04%
2020/02/05	51	186.62	51	187.89	188.00	0	2,547	0.00%
2020/02/04	1	185.50	0	0.00	187.50	1	2,567	0.04%
2020/02/03	3.1	181.60	1	184.00	184.50	2.1	2,555	0.08%
2020/01/31	44	188.02	43	187.98	188.00	1	2,532	0.04%
2020/01/30	12	182.17	6	188.75	184.50	6	2,518	0.24%
2020/01/20	7	198.29	1	198.50	198.00	6	2,470	0.24%
2020/01/16	38	199.00	0	0.00	200.00	38	2,468	1.54%
2020/01/15	11	200.50	9	200.00	201.00	2	2,484	0.08%
2020/01/14	1	199.50	59	199.83	200.50	-58	2,465	-2.35%
2020/01/13	4	193.88	9	192.67	194.50	-5	2,402	-0.21%
2020/01/08	6	188.25	3	189.33	188.00	3	2,391	0.13%
2020/01/07	7	187.93	0	0.00	189.00	7	2,393	0.29%
2020/01/06	8	190.94	10	191.25	190.00	-2	2,419	-0.08%
2020/01/03	1	194.50	2	193.50	193.00	-1	2,409	-0.04%
2020/01/02	3	195.00	0	0.00	195.00	3	2,387	0.13%
2019/12/30	0	0.00	0.1	195.00	194.50	-0.1	2,369	0.00%
2019/12/27	6	196.75	5	196.50	196.00	1	2,361	0.04%
2019/12/26	2	197.00	2	197.00	197.50	0	2,349	0.00%
2019/12/25	25	195.60	21	197.71	195.50	4	2,344	0.17%
2019/12/24	27	197.50	22	197.30	197.50	5	2,337	0.21%
2019/12/23	9	192.78	8	194.50	200.00	1	2,280	0.04%
2019/12/20	11	185.91	6	185.92	189.00	5	2,319	0.22%
2019/12/19	3	185.00	4	186.13	187.50	-1	2,225	-0.04%
2019/12/18	8	183.00	4	183.38	182.50	4	2,187	0.18%
2019/12/17	4	182.13	3	182.83	183.00	1	2,192	0.05%
2019/12/16	1	182.50	0	0.00	182.00	1	2,208	0.05%
2019/12/13	2	183.25	4	185.25	182.00	-2	2,224	-0.09%
2019/12/12	8.3	183.90	10	184.60	183.50	-1.7	2,201	-0.08%
2019/12/11	35	180.93	34	184.24	178.50	1	2,112	0.05%
2019/12/10	4	180.75	4	181.13	181.50	0	1,982	0.00%
2019/12/09	1	178.50	8	179.44	180.50	-7	1,963	-0.36%
2019/12/04	1	170.50	0	0.00	171.00	1	1,856	0.05%
2019/12/02	2	176.25	5	176.50	175.00	-3	1,865	-0.16%
2019/11/29	1	175.49	2	173.75	175.50	-1	1,833	-0.05%
2019/11/28	1	173.00	0	0.00	173.50	1	1,842	0.05%
2019/11/27	1	172.00	0	0.00	173.50	1	1,884	0.05%
2019/11/26	0	0.00	12	170.38	172.50	-12	1,863	-0.64%
2019/11/25	18	166.42	18	167.00	166.00	0	1,836	0.00%
2019/11/20	49	171.08	44.1	172.13	169.00	5	1,833	0.27%
2019/11/19	61	171.51	61	172.88	173.00	0	1,749	0.00%
2019/11/18	14	174.96	26	173.17	172.00	-12	1,733	-0.69%
2019/11/15	1	168.50	1	166.50	168.50	0	1,580	0.00%
2019/11/14	2	169.50	1	166.50	165.50	1	1,564	0.06%
2019/11/13	40	165.38	28	166.50	167.50	12	1,561	0.77%
2019/11/12	2	165.75	1	162.00	166.00	1	1,545	0.06%
2019/11/11	88	161.91	89	162.77	160.00	-1	1,528	-0.07%
2019/11/08	1	163.00	11	162.86	162.50	-10	1,561	-0.64%
2019/11/07	1	161.00	2	162.75	161.00	-1	1,565	-0.06%
2019/11/06	1	164.00	2	164.50	164.00	-1	1,561	-0.06%
2019/11/01	0	0.00	1	159.00	161.00	-1	1,581	-0.06%
2019/10/30	2	157.75	2	158.50	158.00	0	1,588	0.00%
2019/10/28	27	157.02	27	156.96	156.50	0	1,726	0.00%
2019/10/24	2	157.00	1.4	158.36	158.00	0.6	1,845	0.03%
2019/10/23	197	157.29	182	157.15	156.00	15	1,853	0.81%	大買/大賣/
2019/10/21	23.2	155.01	22	155.91	156.00	1.2	1,850	0.06%
2019/10/18	0.1	155.50	0	0.00	155.50	0.1	1,880	0.01%
2019/10/17	25	154.00	25	155.00	154.50	0	1,895	0.00%
2019/10/16	0.1	155.50	0	0.00	155.00	0.1	1,897	0.01%
2019/10/15	1	156.50	40	156.00	156.50	-39	1,891	-2.06%
2019/10/14	13	157.81	1	159.00	157.50	12	1,894	0.63%
2019/10/08	0.2	161.00	0	0.00	161.00	0.2	1,900	0.01%
2019/10/07	1	161.00	0	0.00	160.50	1	1,925	0.05%
2019/10/03	1	162.00	31	162.34	162.50	-30	2,014	-1.49%
2019/10/02	0	0.00	1	163.50	163.50	-1	2,067	-0.05%
2019/10/01	1	165.50	0	0.00	164.00	1	2,105	0.05%
2019/09/27	12	164.96	1	166.00	164.50	11	2,136	0.51%
2019/09/26	26	167.81	35	164.80	168.50	-9	2,107	-0.43%
2019/09/25	54	166.57	23	167.52	163.00	31	2,096	1.48%
2019/09/24	0	0.00	3	160.83	162.00	-3	1,953	-0.15%
2019/09/23	14	160.21	2	161.00	160.50	12	1,959	0.61%
2019/09/20	13	161.00	30	160.82	160.00	-17	1,982	-0.86%
2019/09/19	3	161.00	3	162.83	159.00	0	1,984	0.00%
2019/09/18	0	0.00	3	159.50	160.50	-3	1,969	-0.15%
2019/09/17	0	0.00	2	158.00	157.50	-2	1,978	-0.10%
2019/09/12	0	0.00	0.5	155.50	156.50	-0.5	2,135	-0.02%
2019/09/11	6	154.00	0	0.00	154.00	6	2,152	0.28%
2019/09/10	1	156.00	0	0.00	156.00	1	2,143	0.05%
2019/09/06	0	0.00	1	156.50	155.00	-1	2,161	-0.05%
2019/09/05	9	158.17	9	158.94	157.50	0	2,170	0.00%
2019/09/04	12	158.33	2	158.50	158.50	10	2,189	0.46%
2019/09/02	0	0.00	1	157.00	156.50	-1	2,272	-0.04%
2019/08/30	0	0.00	2	155.75	155.00	-2	2,254	-0.09%
2019/08/29	10	152.00	1	153.00	153.00	9	2,230	0.40%
2019/08/28	10	154.00	10	152.00	152.00	0	2,285	0.00%
2019/08/26	3	149.00	0	0.00	149.00	3	2,339	0.13%
2019/08/23	2	148.00	1	152.00	152.00	1	2,348	0.04%
2019/08/22	1.1	149.86	0	0.00	148.50	1.1	2,384	0.05%
2019/08/21	1	149.00	0	0.00	148.50	1	2,400	0.04%
2019/08/20	6	150.42	0	0.00	150.50	6	2,431	0.25%
2019/08/19	1	151.00	0	0.00	151.00	1	2,503	0.04%
2019/08/16	2.2	150.27	0	0.00	150.50	2.2	2,599	0.08%
2019/08/15	20	152.50	0	0.00	150.50	20	2,706	0.74%
2019/08/14	0	153.00	1	154.50	153.00	-1	2,870	-0.03%
2019/08/13	16.2	152.22	2	154.25	152.50	14.2	2,961	0.48%
2019/08/12	0	157.50	0	0.00	157.50	0	3,095	0.00%
2019/08/08	0.1	157.00	0.8	157.00	157.00	-0.8	3,188	-0.02%
2019/08/07	0	0.00	1	155.00	155.00	-1	3,350	-0.03%
2019/08/06	5	149.50	2	152.50	154.50	3	3,405	0.09%
2019/08/02	27	153.50	2	154.25	154.00	25	3,505	0.71%
2019/08/01	4.2	155.50	1	156.00	155.00	3.2	3,551	0.09%
2019/07/31	21	158.64	9	158.72	158.50	12	3,599	0.33%
2019/07/30	9.1	162.62	5	162.50	158.50	4.1	3,699	0.11%
2019/07/29	11	161.64	10	163.00	163.00	1	3,726	0.03%
2019/07/26	0	154.50	1	157.50	155.00	-1	3,668	-0.03%
2019/07/24	1	153.50	0.4	153.00	152.50	0.6	3,838	0.02%
2019/07/22	9.4	153.84	4	154.75	155.00	5.4	3,955	0.14%
2019/07/18	10	153.85	0	0.00	153.00	10	4,150	0.24%
2019/07/15	3	152.00	0	0.00	151.50	3	4,473	0.07%
2019/07/12	15	155.73	1	156.50	153.50	14	4,472	0.31%
2019/07/11	0	0.00	7	152.14	154.00	-7	4,441	-0.16%
2019/07/10	16	149.63	0	0.00	149.50	16	4,418	0.36%
2019/07/09	1	148.50	0	0.00	148.50	1	4,408	0.02%
2019/07/08	5	155.90	4	156.38	157.50	1	4,331	0.02%
2019/07/05	5	158.50	6	157.50	157.00	-1	4,292	-0.02%
2019/07/04	10	157.35	9	156.00	157.00	1	4,262	0.02%
2019/07/03	0	0.00	16	155.00	155.00	-16	4,225	-0.38%
2019/07/02	2	156.75	5	159.40	156.50	-3	4,223	-0.07%
2019/07/01	0	0.00	20	155.58	156.00	-20	4,160	-0.48%
2019/06/27	2	154.00	10	153.30	151.50	-8	4,110	-0.19%
2019/06/26	6	151.17	1	150.00	152.50	5	4,086	0.12%
2019/06/25	3	150.17	2	149.75	150.00	1	4,081	0.02%
2019/06/24	6	150.00	8	149.88	151.50	-2	4,093	-0.05%
2019/06/21	26	154.92	48	155.51	152.50	-22	4,166	-0.53%
2019/06/20	0	0.00	2	147.25	149.00	-2	4,043	-0.05%
2019/06/19	8	146.00	3	146.50	146.50	5	4,035	0.12%
2019/06/18	1	147.00	1	145.50	147.00	0	4,080	0.00%
2019/06/17	0	0.00	35	145.50	146.00	-35	4,078	-0.86%
2019/06/14	1	150.00	1	149.50	148.50	0	4,071	0.00%
2019/06/13	1	149.00	5	149.00	149.50	-4	4,068	-0.10%
2019/06/12	1	148.00	2	147.75	150.00	-1	4,066	-0.02%
2019/06/11	8	149.19	11	150.50	147.00	-3	4,060	-0.07%
2019/06/10	14	148.61	4	147.63	150.00	10	3,997	0.25%
2019/06/05	1	144.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	3	147.33	2	145.00	143.00	1	3,929	0.03%
2019/06/03	0	0.00	1	145.50	145.00	-1	3,893	-0.03%
2019/05/31	0	0.00	2	142.00	145.50	-2	3,880	-0.05%
2019/05/30	2	140.50	1.4	140.14	140.50	0.6	3,841	0.02%
2019/05/29	4	141.38	16	139.94	140.50	-12	3,844	-0.31%
2019/05/28	2	138.75	12	138.00	140.00	-10	3,817	-0.26%
2019/05/27	11	138.50	2	137.50	136.50	9	3,828	0.24%
2019/05/24	16	139.91	12	138.54	138.00	4	3,858	0.10%
2019/05/23	27	142.54	25.4	141.12	139.00	1.6	3,807	0.04%
2019/05/22	14	148.00	5	149.80	145.50	9	3,718	0.24%
2019/05/21	23	144.46	19.1	145.29	152.00	3.9	3,624	0.11%
2019/05/20	111	149.86	95	157.21	149.00	16	3,453	0.46%	大買/
2019/05/17	59.1	156.77	57	160.74	158.50	2.1	3,361	0.06%
2019/05/16	27	163.76	48	164.46	163.50	-21	3,183	-0.66%
2019/05/15	25.7	162.90	31	159.56	164.00	-5.3	3,098	-0.17%
2019/05/14	2	147.75	14	147.86	150.00	-12	2,934	-0.41%
2019/05/13	3	149.50	34	147.68	150.00	-31	2,862	-1.08%
2019/05/10	7	150.07	12	148.25	146.50	-5	2,791	-0.18%
2019/05/09	46	148.03	31	147.84	148.00	15	2,729	0.55%
2019/05/08	40	149.60	48	150.44	151.50	-8	2,668	-0.30%
2019/05/07	16	148.28	18	145.81	149.00	-2	2,601	-0.08%
2019/05/06	9	143.44	3	142.50	143.00	6	2,476	0.24%
2019/05/03	1	141.50	2	140.75	140.50	-1	2,352	-0.04%
2019/04/30	12	134.50	14	135.21	137.50	-2	2,257	-0.09%
2019/04/29	10	137.50	13	138.42	137.00	-3	2,129	-0.14%
2019/04/26	51	139.12	50.3	138.60	142.00	0.7	2,081	0.03%
2019/04/25	6	137.42	4	135.75	139.00	2	2,012	0.10%
2019/04/24	89	131.77	87	133.18	131.50	2	1,891	0.11%
2019/04/23	15	123.10	77	124.86	130.50	-62	1,794	-3.46%
2019/04/22	8	114.44	105	117.55	119.00	-97	1,611	-6.02%	大賣/
2019/04/18	1	110.50	0	0.00	110.00	1	1,550	0.06%
2019/04/17	20	110.50	0	0.00	110.50	20	1,545	1.29%
2019/04/16	0	0.00	1	111.00	110.50	-1	1,544	-0.06%
2019/04/15	1	111.00	1	111.00	111.00	0	1,549	0.00%
2019/04/12	3	110.50	0	0.00	109.50	3	1,549	0.19%
2019/04/11	1.1	110.45	0	0.00	110.00	1.1	1,547	0.07%
2019/04/10	0	0.00	2	110.50	111.00	-2	1,542	-0.13%
2019/04/09	5.2	109.00	0	0.00	109.50	5.2	1,531	0.34%
2019/04/08	20	109.00	0	0.00	109.00	20	1,534	1.30%
2019/04/03	6	108.00	1	109.50	109.50	5	1,540	0.32%
2019/04/02	0.2	108.50	0	0.00	108.00	0.2	1,558	0.01%
2019/03/29	2	108.50	1	109.00	108.50	1	1,662	0.06%
2019/03/27	5	106.70	10	108.00	107.50	-5	1,753	-0.29%
2019/03/26	14	110.75	2	113.00	108.00	12	1,739	0.69%
2019/03/25	1	108.50	2	108.50	113.50	-1	1,625	-0.06%
2019/03/21	3	111.17	4	111.63	111.50	-1	1,572	-0.06%
2019/03/20	4	106.00	10	105.00	106.00	-6	1,506	-0.40%
2019/03/19	0	0.00	2	106.50	107.00	-2	1,510	-0.13%
2019/03/18	3	104.50	0	0.00	104.50	3	1,535	0.20%
2019/03/15	3	106.00	0	0.00	105.00	3	1,541	0.19%
2019/03/14	4	104.50	0.8	106.00	106.50	3.2	1,549	0.21%
2019/03/12	8	104.50	0	0.00	103.50	8	1,567	0.51%
2019/03/11	2	104.50	0	0.00	104.00	2	1,574	0.13%
2019/03/08	50	104.90	0	0.00	105.50	50	1,583	3.16%
2019/03/07	11	106.73	0	0.00	104.50	11	1,584	0.69%
2019/03/06	0	0.00	1	105.00	106.50	-1	1,569	-0.06%
2019/03/05	1	103.50	4	104.50	103.00	-3	1,581	-0.19%
2019/02/27	4	105.00	1	105.00	104.50	3	1,581	0.19%
2019/02/26	2	103.00	0.4	102.00	102.50	1.6	1,569	0.10%
2019/02/25	0	0.00	171	103.68	106.50	-171	1,544	-11.07%	大賣/鉅額交易
2019/02/22	0	0.00	2	98.70	100.50	-2	1,466	-0.14%
2019/02/21	0.2	98.00	1	98.60	98.00	-0.8	1,430	-0.06%
2019/02/20	0	0.00	3	98.33	98.30	-3	1,415	-0.21%
2019/02/19	0	0.00	1	97.00	96.80	-1	1,383	-0.07%
2019/02/18	1	96.20	0	0.00	96.30	1	1,374	0.07%
2019/02/13	0	0.00	1	95.50	95.70	-1	1,338	-0.07%
2019/02/11	1	93.60	0	0.00	93.10	1	1,323	0.08%
2019/01/28	1	94.60	1	95.50	93.80	0	1,311	0.00%
2019/01/21	54	93.32	0	0.00	93.60	54	1,255	4.30%
2019/01/18	2	94.45	0	0.00	94.20	2	1,239	0.16%
2019/01/14	14	98.50	30	99.60	97.00	-16	1,199	-1.33%
2019/01/11	0	0.00	6	98.62	98.50	-6	1,144	-0.52%
2019/01/07	0	0.00	5	92.10	93.30	-5	1,058	-0.47%
2019/01/04	1	90.30	0	0.00	90.20	1	1,038	0.10%
2019/01/02	0	0.00	1.6	91.55	91.00	-1.6	1,015	-0.16%
2018/12/28	1	88.00	0	0.00	89.70	1	1,001	0.10%
2018/12/27	1	88.20	0	0.00	88.30	1	992	0.10%
2018/12/26	1	89.20	38	88.15	86.70	-37	978	-3.78%
2018/12/25	1	88.30	1.8	88.37	88.50	-0.8	956	-0.08%
2018/12/24	3	92.27	3	91.57	91.00	0	924	0.00%
2018/12/22	18	95.11	19	95.84	93.50	-1	879	-0.11%
2018/12/21	3	89.33	5	90.44	94.40	-2	794	-0.25%
2018/12/20	1	86.30	5.5	86.53	86.30	-4.5	714	-0.63%
2018/12/19	4.4	84.00	0	0.00	84.50	4.4	676	0.65%
2018/12/18	0	0.00	9	82.46	83.00	-9	653	-1.38%
2018/12/17	0	0.00	5	82.84	82.30	-5	646	-0.77%
2018/12/12	5	82.40	4	82.60	82.50	1	627	0.16%
2018/12/11	2	81.05	0	0.00	82.00	2	612	0.33%
2018/11/22	1	63.30	1	62.80	63.30	0	481	0.00%
2018/11/20	0	0.00	1	62.50	62.00	-1	447	-0.22%
2018/11/19	2	61.70	1	62.10	61.70	1	430	0.23%
2018/11/13	0	0.00	1	58.00	58.10	-1	340	-0.29%
2018/10/23	0	0.00	20	55.90	55.70	-20	348	-5.74%
2018/10/18	0	0.00	1	56.80	56.80	-1	351	-0.28%
2018/10/15	20	56.90	0	0.00	56.70	20	354	5.65%
2018/10/12	1	55.10	0	0.00	57.50	1	354	0.28%
2018/09/27	10	59.60	0	0.00	59.00	10	403	2.48%
2018/09/26	0	0.00	1	59.70	59.70	-1	407	-0.25%
2018/09/25	11	59.70	0	0.00	59.70	11	431	2.55%
2018/09/06	0	0.00	1	60.70	60.50	-1	802	-0.12%
2018/08/31	1	61.80	0	0.00	62.00	1	869	0.12%
2018/08/30	0	0.00	1	62.00	62.00	-1	868	-0.12%
2018/08/29	0	0.00	1	60.10	60.40	-1	860	-0.12%
2018/08/06	1	59.60	1	59.90	60.30	0	929	0.00%
2018/08/03	0	0.00	122	59.02	59.20	-122	931	-13.09%	大賣/鉅額交易
2018/07/24	1	57.90	2	57.90	58.10	-1	948	-0.11%
2018/07/20	0	0.00	16	58.40	58.10	-16	952	-1.68%
2018/07/16	1	58.10	1	58.10	58.10	0	955	0.00%
2018/07/13	1	57.00	1	57.20	57.60	0	960	0.00%
2018/07/10	11	56.61	1	56.40	56.40	10	980	1.02%
2018/07/09	1.5	56.53	0	0.00	57.80	1.5	972	0.15%
2018/07/06	0	0.00	1	55.50	55.10	-1	956	-0.10%
2018/07/05	2	56.10	1	55.70	55.70	1	976	0.10%
2018/07/04	2	57.60	1	57.00	57.00	1	983	0.10%
2018/07/03	1.5	58.53	1	57.30	57.30	0.5	992	0.05%
2018/07/02	8	60.24	1	58.90	58.90	7	991	0.71%
2018/06/29	10	65.90	10	66.00	66.40	0	976	0.00%
2018/06/26	5	65.20	5	65.60	65.60	0	927	0.00%
2018/06/22	5	67.40	5	67.90	67.60	0	1,055	0.00%
2018/06/21	5	67.50	0	0.00	68.50	5	1,166	0.43%
2018/06/19	7	66.94	0	0.00	66.60	7	1,117	0.63%
2018/06/15	1	67.20	0	0.00	67.20	1	1,098	0.09%
2018/06/14	2	68.30	21	67.43	68.00	-19	1,084	-1.75%
2018/06/06	14	66.10	0	0.00	66.30	14	985	1.42%
2018/05/29	15	65.25	0	0.00	65.40	15	988	1.52%
2018/05/25	30	64.53	0	0.00	64.20	30	1,004	2.99%
2018/05/24	1	63.70	1	65.00	64.80	0	1,004	0.00%
2018/05/14	0	0.00	1	65.40	65.10	-1	1,009	-0.10%
2018/05/08	0	0.00	5	64.60	64.90	-5	992	-0.50%
2018/04/24	0	0.00	1	63.70	64.30	-1	995	-0.10%
2018/04/11	21	64.20	0	0.00	63.80	21	979	2.14%
2018/04/10	2	66.20	7	65.99	65.60	-5	955	-0.52%
2018/04/09	40	67.25	10	67.20	66.50	30	946	3.17%
2018/04/03	4	66.98	0	0.00	67.00	4	941	0.43%
2018/04/02	6	66.70	2	68.00	66.50	4	922	0.43%
2018/03/31	1	65.50	0	0.00	65.60	1	884	0.11%
2018/03/29	0	0.00	1	65.70	65.50	-1	866	-0.12%
2018/03/28	0	0.00	3	65.20	65.70	-3	843	-0.36%
2018/03/27	103	65.37	147	65.63	64.80	-44	805	-5.46%	大買/大賣/
2018/03/26	6	63.50	1	64.40	64.40	5	678	0.74%
2018/03/08	2	56.75	0	0.00	56.90	2	658	0.30%
2018/03/01	10	57.30	0	0.00	58.10	10	724	1.38%
2018/02/27	41	58.97	0	0.00	58.10	41	720	5.69%
2018/02/22	0	0.00	5	59.90	59.90	-5	749	-0.67%
2018/02/07	0	0.00	3	59.60	59.20	-3	842	-0.36%
2018/02/05	0	0.00	1	59.20	59.60	-1	834	-0.12%
2018/02/01	0	0.00	1	59.50	59.80	-1	844	-0.12%
2018/01/30	1	59.60	0	0.00	59.70	1	848	0.12%
2018/01/10	20	59.80	0	0.00	59.90	20	838	2.39%
2018/01/09	0	0.00	1	60.20	60.10	-1	832	-0.12%
2018/01/08	13	60.26	1	60.40	59.80	12	830	1.44%
2018/01/04	36	59.86	0	0.00	59.70	36	836	4.30%