崇越 (5434)-元大-館前券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
301.0
漲跌
▼3.5
漲幅
-1.15%
成交量
534張
產業
上市電子通路類股
516人加入追蹤

立即追蹤
本地時間:13:30

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

崇越 (5434)籌碼相關－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	302.63	0	0.00	301.00	4	707	0.57%
2024/11/21	3	301.33	5.1	303.21	304.50	-2.1	704	-0.30%
2024/11/20	8	304.44	0	0.00	302.50	8	707	1.13%
2024/11/19	1	304.50	5	308.20	309.00	-4	702	-0.57%
2024/11/18	0	0.00	1	306.00	304.50	-1	700	-0.14%
2024/11/15	3	305.50	0	0.00	306.50	3	709	0.42%
2024/11/14	2	304.50	6	307.17	308.50	-4	711	-0.56%
2024/11/13	6.1	309.41	4	314.50	305.50	2.1	705	0.30%
2024/11/12	8	312.13	4.2	314.89	311.50	3.9	700	0.55%
2024/11/11	2	310.25	4	315.88	318.00	-2	690	-0.29%
2024/11/08	0	0.00	28.1	312.83	313.00	-28.1	681	-4.12%
2024/11/07	0	304.50	1	308.00	305.00	-1	672	-0.15%
2024/11/06	1	303.50	1.6	305.05	305.00	-0.6	673	-0.09%
2024/11/01	6	304.92	32.1	305.79	305.00	-26.1	703	-3.71%
2024/10/30	6	309.75	6	312.17	314.50	0	692	0.00%
2024/10/29	10.4	310.26	3	313.00	313.00	7.4	696	1.07%
2024/10/28	3	317.83	2	319.75	317.00	1	695	0.14%
2024/10/25	1.2	315.45	2	317.50	316.50	-0.8	698	-0.12%
2024/10/24	9	315.85	13.2	317.42	315.00	-4.3	699	-0.61%
2024/10/23	1.3	305.19	3	309.83	310.50	-1.7	678	-0.25%
2024/10/22	1.2	299.58	6.8	306.29	306.50	-5.6	682	-0.82%
2024/10/21	0	0.00	11.1	298.55	300.00	-11.1	687	-1.61%
2024/10/18	14	293.64	14.1	296.76	293.00	-0.1	690	-0.01%
2024/10/17	13.1	291.84	0	0.00	292.00	13.1	692	1.89%
2024/10/16	7.1	293.24	0	0.00	293.50	7.1	699	1.02%
2024/10/15	2	290.00	10.1	296.25	298.50	-8.1	703	-1.15%
2024/10/14	7.2	291.36	0.2	296.00	289.00	7	699	1.00%
2024/10/11	0	0.00	17	292.71	296.00	-17	700	-2.43%
2024/10/09	1	283.50	14	286.21	284.00	-13	702	-1.85%
2024/10/08	2	281.25	0	0.00	282.00	2	710	0.28%
2024/10/07	11	283.59	1	284.50	284.00	10	727	1.37%
2024/10/04	3	281.00	0	0.00	282.00	3	731	0.41%
2024/09/30	3.3	283.04	1	285.50	282.00	2.3	740	0.31%
2024/09/27	2	287.50	1	289.50	287.50	1	751	0.13%
2024/09/26	2.1	287.07	1	289.50	287.00	1.1	757	0.15%
2024/09/25	2	287.50	0	286.50	287.00	2	757	0.26%
2024/09/24	7	282.00	6	285.83	287.00	1	758	0.13%
2024/09/23	0	0.00	1.2	285.00	285.00	-1.2	765	-0.16%
2024/09/20	5	281.10	8.1	284.30	282.00	-3.1	774	-0.40%
2024/09/19	9	277.83	0	0.00	279.50	9	787	1.14%
2024/09/18	2	279.75	0	0.00	277.00	2	825	0.24%
2024/09/16	1.1	281.60	0	0.00	281.50	1.1	845	0.13%
2024/09/13	12.3	283.18	0	0.00	281.50	12.3	860	1.42%
2024/09/12	4	280.50	0.1	284.50	286.00	3.9	866	0.45%
2024/09/11	1.1	277.13	0	0.00	276.50	1.1	869	0.13%
2024/09/10	12	281.96	3	284.33	279.00	9	875	1.03%
2024/09/09	8	275.31	0	0.00	276.00	8	874	0.92%
2024/09/06	2	280.50	2	279.50	280.00	0	887	0.00%
2024/09/05	8	281.31	0	0.00	276.00	8	905	0.88%
2024/09/04	6	275.09	8	282.13	281.50	-2	911	-0.22%
2024/09/03	7	286.00	0	0.00	284.50	7	937	0.75%
2024/09/02	0	0.00	17	287.91	289.50	-17	942	-1.80%
2024/08/30	0	0.00	3	282.83	283.00	-3	937	-0.32%
2024/08/29	1	277.00	5	280.50	282.00	-4	942	-0.43%
2024/08/28	2	277.00	0	0.00	280.00	2	948	0.21%
2024/08/27	4	275.88	0	0.00	277.00	4	968	0.41%
2024/08/26	2	277.00	0	0.00	277.50	2	973	0.21%
2024/08/22	5	276.20	1	273.50	273.50	4	981	0.41%
2024/08/21	4	277.50	1	280.00	279.50	3	996	0.30%
2024/08/20	2.4	279.98	0	0.00	279.00	2.4	1,004	0.24%
2024/08/19	0	0.00	1	278.00	279.50	-1	1,012	-0.10%
2024/08/16	4	273.64	5	275.40	276.00	-1	1,018	-0.10%
2024/08/15	0	268.00	0	0.00	269.00	0	1,021	0.00%
2024/08/13	2	263.75	0	0.00	267.00	2	1,112	0.18%
2024/08/12	0	0.00	8.1	263.94	263.00	-8.1	1,144	-0.71%
2024/08/09	1	262.50	0	0.00	260.50	1	1,159	0.09%
2024/08/08	2.1	258.38	2	259.00	257.00	0.1	1,165	0.01%
2024/08/07	0	264.00	5.2	263.42	264.00	-5.2	1,172	-0.44%
2024/08/06	0.2	246.00	10	244.65	252.50	-9.8	1,196	-0.82%
2024/08/05	2	241.00	0	0.00	239.00	2	1,188	0.17%
2024/08/02	7	265.93	0	0.00	262.50	7	1,200	0.58%
2024/08/01	1	275.00	1	274.50	274.50	0	1,263	0.00%
2024/07/31	0	0.00	9.1	268.90	268.50	-9.1	1,277	-0.71%
2024/07/30	5.1	258.65	1.4	261.63	262.50	3.8	1,304	0.29%
2024/07/29	9	262.50	8.1	265.14	264.00	0.9	1,314	0.07%
2024/07/26	9.1	261.35	0	0.00	261.50	9.1	1,319	0.69%
2024/07/23	6	268.67	4	271.25	269.50	2	1,324	0.15%
2024/07/22	6	264.42	5	266.60	265.00	1	1,337	0.07%
2024/07/19	4	273.88	0	0.00	273.00	4	1,335	0.30%
2024/07/18	11	275.36	7	278.36	279.00	4	1,353	0.30%
2024/07/17	8	281.63	5	283.80	284.00	3	1,382	0.22%
2024/07/16	2	284.25	8	286.19	284.00	-6	1,429	-0.42%
2024/07/15	10	282.35	0	283.50	283.00	10	1,559	0.64%
2024/07/12	17	286.35	1	293.00	284.50	16	1,607	1.00%
2024/07/11	0	292.63	18	292.72	295.00	-18	1,730	-1.04%
2024/07/10	1	280.00	2	286.00	287.50	-1	1,870	-0.05%
2024/07/09	0	283.50	19.2	282.69	284.50	-19.1	1,884	-1.02%
2024/07/08	0	0.00	7	275.86	277.50	-7	1,887	-0.37%
2024/07/05	12	272.42	0	0.00	271.00	12	1,900	0.63%
2024/07/04	33	272.74	2	274.50	274.50	31	1,916	1.62%
2024/07/03	19	273.42	13	275.58	272.00	6	1,956	0.31%
2024/07/02	10	275.65	0	0.00	274.50	10	1,996	0.50%
2024/07/01	2	273.75	5	279.20	278.50	-3	2,004	-0.15%
2024/06/28	10.4	275.44	0	0.00	275.00	10.4	2,026	0.51%
2024/06/27	1	268.50	6	273.33	273.50	-5	2,037	-0.25%
2024/06/26	0	0.00	1	271.49	271.50	-1	2,028	-0.05%
2024/06/25	0	0.00	2	267.00	268.00	-2	2,024	-0.10%
2024/06/24	5	261.10	9	263.61	262.50	-4	2,014	-0.20%
2024/06/21	2.1	275.09	2	274.75	275.50	0.1	1,983	0.01%
2024/06/20	1	277.03	1	277.03	279.50	0	1,965	0.00%
2024/06/19	3.5	277.80	5	281.00	278.00	-1.5	1,965	-0.08%
2024/06/18	5	280.00	0	280.50	280.00	5	1,984	0.25%
2024/06/17	28	279.73	0	0.00	276.50	28	1,981	1.41%
2024/06/14	8	283.06	2	284.00	284.50	6	1,988	0.30%
2024/06/13	0	0.00	24	285.21	286.00	-24	1,984	-1.21%
2024/06/12	23	275.80	21	277.98	280.50	2	1,983	0.10%
2024/06/11	22	271.77	3	275.83	276.00	19	1,983	0.96%
2024/06/07	5.2	273.25	1	270.50	273.50	4.2	1,986	0.21%
2024/06/06	0.3	268.50	0	269.50	270.00	0.3	1,959	0.02%
2024/06/05	0.3	265.67	0	0.00	268.50	0.3	1,955	0.02%
2024/06/04	0	0.00	3	267.17	265.50	-3	1,973	-0.15%
2024/06/03	5	262.50	8	264.25	265.00	-3	1,990	-0.15%
2024/05/31	13	263.46	0.1	264.00	262.00	12.9	1,993	0.65%
2024/05/30	1.3	265.98	11	268.55	268.00	-9.7	1,981	-0.49%
2024/05/29	0	0.00	2	268.50	267.50	-2	1,985	-0.10%
2024/05/28	0	0.00	1	268.00	266.00	-1	1,996	-0.05%
2024/05/27	4	266.00	1	264.50	264.50	3	1,992	0.15%
2024/05/24	2	264.75	1	267.50	271.00	1	1,975	0.05%
2024/05/23	0	0.00	1	265.50	265.50	-1	1,967	-0.05%
2024/05/22	1	269.00	1	270.00	270.00	0	1,960	0.00%
2024/05/21	1	266.00	1	269.00	268.00	0	1,944	0.00%
2024/05/20	20	268.00	2	269.96	266.00	18	1,942	0.92%
2024/05/17	6	265.58	4.3	268.32	271.00	1.8	1,910	0.09%
2024/05/16	3	263.00	6	265.25	263.50	-3	1,864	-0.16%
2024/05/15	0	0.00	5	261.80	260.00	-5	1,841	-0.27%
2024/05/10	17	261.62	2	262.00	258.00	15	1,826	0.82%
2024/05/09	0	0.00	1	261.00	257.00	-1	1,801	-0.06%
2024/05/08	1	258.50	1	260.00	262.00	0	1,787	0.00%
2024/05/07	2	260.50	5.5	257.93	263.00	-3.5	1,764	-0.20%
2024/05/06	13	250.96	3	250.00	251.00	10	1,696	0.59%
2024/05/03	6.5	251.38	2	254.50	249.50	4.5	1,671	0.27%
2024/05/02	2.1	246.05	0	246.50	248.00	2.1	1,633	0.13%
2024/04/30	10	250.25	0	0.00	249.50	10	1,615	0.62%
2024/04/29	1	251.50	0	0.00	253.00	1	1,607	0.06%
2024/04/26	5	248.50	5	250.50	250.50	0	1,594	0.00%
2024/04/25	0	0.00	11	248.95	248.00	-11	1,570	-0.70%
2024/04/24	0.1	254.00	2	256.50	253.50	-1.9	1,555	-0.12%
2024/04/23	4.1	251.51	6	253.83	251.50	-1.9	1,532	-0.13%
2024/04/22	15	253.33	3	253.33	249.50	12	1,492	0.80%
2024/04/19	26.2	260.45	31	261.08	258.00	-4.9	1,434	-0.34%
2024/04/18	6	260.08	4	262.13	260.00	2	1,292	0.15%
2024/04/17	29	259.85	62	259.84	265.00	-33	1,232	-2.68%
2024/04/16	18	255.53	44.6	258.48	251.50	-26.6	1,095	-2.43%
2024/04/15	2	248.00	0	0.00	248.00	2	935	0.21%
2024/04/12	1	249.00	2	248.00	248.50	-1	910	-0.11%
2024/04/11	0	242.50	17	245.85	242.00	-17	886	-1.91%
2024/04/10	5	245.01	0	0.00	244.50	5	866	0.58%
2024/04/09	12	257.79	35	256.66	252.00	-23	843	-2.72%
2024/04/08	13	251.58	18	247.97	254.50	-5	793	-0.63%
2024/04/03	0	232.50	10.5	235.93	239.00	-10.5	736	-1.42%
2024/04/02	6	235.58	135.6	230.18	236.00	-129.6	714	-18.14%	大賣/鉅額交易
2024/04/01	0	0.00	195.4	224.23	224.50	-195.4	684	-28.54%	大賣/鉅額交易
2024/03/29	1	216.50	2	219.00	219.00	-1	664	-0.15%
2024/03/28	4.5	216.89	2	218.50	218.50	2.5	657	0.38%
2024/03/27	1	215.50	3	217.83	218.50	-2	647	-0.31%
2024/03/26	12.1	217.58	1	220.50	217.00	11.1	637	1.75%
2024/03/25	0	0.00	20	218.00	217.50	-20	627	-3.19%
2024/03/22	5	215.50	30	216.90	216.50	-25	624	-4.00%
2024/03/21	1	215.52	15	216.43	219.00	-14	608	-2.30%
2024/03/20	4	211.13	0	0.00	210.00	4	579	0.69%
2024/03/19	17	213.68	4	214.25	212.00	13	573	2.27%
2024/03/18	0	210.00	1	213.00	210.50	-1	557	-0.17%
2024/03/15	11	211.68	23	211.65	210.00	-12	550	-2.18%
2024/03/14	11	209.32	4	212.13	207.50	7	532	1.32%
2024/03/13	5	211.40	7	213.21	211.00	-2	514	-0.39%
2024/03/12	0	0.00	3	212.83	211.00	-3	499	-0.60%
2024/03/11	1	210.50	68	210.66	211.00	-67	490	-13.66%
2024/03/08	2	210.25	2	212.50	211.00	0	481	0.00%
2024/03/07	0	0.00	25	208.96	208.50	-25	450	-5.55%
2024/03/06	0	0.00	3	200.67	201.50	-3	424	-0.71%
2024/03/05	0	198.00	60	197.95	198.50	-60	419	-14.31%
2024/03/04	2	198.00	80	198.90	196.50	-78	411	-18.96%
2024/03/01	0	199.00	60	198.22	197.50	-60	402	-14.89%
2024/02/29	0	0.00	0.2	195.00	194.50	-0.2	386	-0.05%
2024/02/27	0	0.00	40	194.24	194.00	-40	384	-10.41%
2024/02/26	1	195.50	10	196.50	196.00	-9	380	-2.37%
2024/02/23	7	194.29	47	196.05	194.00	-40	381	-10.47%
2024/02/22	1	193.50	33	194.50	194.00	-32	385	-8.29%
2024/02/21	5	192.80	2	194.50	193.00	3	384	0.78%
2024/02/20	4	195.63	0.1	197.50	195.00	3.9	382	1.02%
2024/02/19	2	195.75	12	196.17	196.50	-10	379	-2.64%
2024/02/16	1	194.00	50.1	194.38	194.00	-49.1	375	-13.07%
2024/02/15	22	193.59	0	0.00	194.00	22	366	6.01%
2024/02/02	0	0.00	20	191.50	191.00	-20	349	-5.72%
2024/02/01	2	190.75	4	190.38	191.50	-2	352	-0.57%
2024/01/29	0	0.00	8	188.38	188.50	-8	355	-2.25%
2024/01/26	1	184.50	0	0.00	186.00	1	357	0.28%
2024/01/25	1	185.50	0	0.00	186.50	1	362	0.28%
2024/01/24	0	0.00	2	186.75	186.50	-2	361	-0.55%
2024/01/23	5.1	185.80	3	185.83	186.00	2.1	363	0.57%
2024/01/22	0	0.00	24	184.98	184.50	-24	364	-6.59%
2024/01/19	0	0.00	2	182.25	183.00	-2	364	-0.55%
2024/01/18	9	179.78	1	179.50	180.00	8	364	2.19%
2024/01/17	90	181.36	0	0.00	181.50	90	362	24.83%
2024/01/16	1	185.00	53	185.36	184.50	-52	353	-14.72%
2024/01/15	0	0.00	23	183.98	184.50	-23	347	-6.62%
2024/01/12	0	0.00	1	183.00	183.00	-1	347	-0.29%
2024/01/11	0	0.00	31	182.52	182.50	-31	346	-8.94%
2024/01/10	1	181.50	2	182.75	182.00	-1	351	-0.28%
2024/01/09	26	182.35	0	0.00	182.50	26	349	7.43%
2024/01/08	11	181.45	11	182.64	181.50	0	352	0.00%
2024/01/05	16.1	182.49	2	182.25	182.50	14.1	352	4.00%
2024/01/04	27	181.35	2	181.75	181.50	25	354	7.06%
2024/01/03	4	181.50	3	181.67	181.50	1	360	0.28%
2024/01/02	2	182.00	0	0.00	182.00	2	362	0.55%
2023/12/29	30	182.50	0	0.00	182.50	30	367	8.16%
2023/12/27	45	183.47	0	0.00	183.50	45	398	11.30%
2023/12/26	11	182.41	0	0.00	182.50	11	398	2.76%
2023/12/25	20	182.50	1	182.50	182.50	19	398	4.77%
2023/12/22	8	181.00	0	0.00	181.00	8	400	2.00%
2023/12/21	4	181.50	0	0.00	181.50	4	400	1.00%
2023/12/20	13	182.08	13	183.92	182.00	0	400	0.00%
2023/12/19	50	182.96	1	183.00	183.00	49	396	12.35%
2023/12/18	8	183.38	10	184.00	183.50	-2	395	-0.51%
2023/12/15	10	184.50	6	184.50	183.50	4	400	1.00%
2023/12/14	0	0.00	38	184.50	185.00	-38	398	-9.53%
2023/12/12	33	183.20	0	0.00	183.50	33	395	8.36%
2023/12/08	0	0.00	1	183.00	182.00	-1	392	-0.26%
2023/12/07	19	181.29	0	0.00	181.50	19	389	4.88%
2023/12/06	2	182.26	0	0.00	183.00	2	387	0.52%
2023/11/30	5	183.20	1	185.99	183.00	4	390	1.02%
2023/11/29	3	184.83	29	185.02	185.00	-26	383	-6.79%
2023/11/28	2	183.00	2	184.50	184.00	0	382	0.00%
2023/11/27	6.4	182.63	0	0.00	182.00	6.4	385	1.65%
2023/11/24	4	184.38	0	0.00	184.50	4	389	1.03%
2023/11/22	2.3	184.78	0	0.00	185.00	2.3	388	0.58%
2023/11/21	2	184.50	40	185.83	187.00	-38	382	-9.94%
2023/11/20	0	0.00	10	185.00	184.50	-10	376	-2.66%
2023/11/17	1.2	183.58	34	184.34	184.50	-32.8	377	-8.68%
2023/11/16	0.2	184.50	0	0.00	184.50	0.2	379	0.06%
2023/11/15	1.4	180.29	1.1	181.91	182.00	0.3	377	0.08%
2023/11/14	5	179.00	2	179.75	179.50	3	383	0.78%
2023/11/13	4	179.75	1	180.00	180.00	3	389	0.77%
2023/11/10	6.2	179.05	2	181.00	179.00	4.2	393	1.07%
2023/11/09	4	179.13	4	181.13	181.00	0	398	0.00%
2023/11/08	4.1	178.78	0.1	180.00	181.00	4	404	0.99%
2023/11/07	6.2	177.45	0.3	178.17	178.50	5.9	397	1.48%
2023/11/06	2	177.00	2	177.25	178.50	0	396	0.00%
2023/11/03	4.2	173.64	8	173.19	174.00	-3.8	386	-0.98%
2023/11/02	0.2	170.50	28	170.95	171.00	-27.9	382	-7.29%
2023/11/01	6	169.00	0	0.00	169.50	6	378	1.59%
2023/10/31	0	170.50	44	170.68	169.00	-44	378	-11.62%
2023/10/30	0	0.00	85	169.13	170.00	-85	381	-22.28%
2023/10/27	28.5	166.99	0	0.00	167.00	28.5	388	7.33%
2023/10/26	16.2	167.88	1	168.50	168.00	15.2	391	3.89%
2023/10/25	6	168.00	16	169.00	168.00	-10	391	-2.56%
2023/10/24	13.3	167.96	0	0.00	168.00	13.3	389	3.40%
2023/10/23	15	168.83	9	169.33	169.00	6	389	1.54%
2023/10/20	1	167.50	1	170.00	169.50	0	392	0.00%
2023/10/19	0	169.50	4.4	169.11	169.50	-4.4	398	-1.11%
2023/10/18	0	0.00	1	170.00	170.00	-1	404	-0.25%
2023/10/17	3	167.00	0	0.00	167.00	3	406	0.74%
2023/10/16	16	167.75	0	0.00	168.00	16	414	3.86%
2023/10/13	0.1	169.50	1	169.50	170.00	-0.9	420	-0.22%
2023/10/12	5	168.50	1	168.50	168.50	4	421	0.95%
2023/10/11	7	167.36	1	167.00	167.50	6	425	1.41%
2023/10/06	27	167.94	0	0.00	168.00	27	418	6.45%
2023/10/05	11	168.27	1	168.50	168.50	10	416	2.40%
2023/10/04	52	163.77	1	163.50	163.50	51	414	12.32%
2023/10/03	11.2	169.02	0	0.00	169.00	11.2	389	2.88%
2023/09/28	11	169.36	0	0.00	169.50	11	398	2.76%
2023/09/27	16	168.00	0	0.00	168.00	16	401	3.99%
2023/09/22	18	168.50	0	0.00	168.50	18	412	4.36%
2023/09/21	3	169.50	0	0.00	169.50	3	416	0.72%
2023/09/20	8	171.19	0	0.00	171.00	8	424	1.89%
2023/09/19	6	174.00	1	174.00	174.00	5	424	1.18%
2023/09/18	5	174.00	0	0.00	174.00	5	432	1.16%
2023/09/15	6	174.00	0	0.00	174.00	6	435	1.38%
2023/09/14	10	175.50	0	0.00	175.50	10	436	2.29%
2023/09/12	6	173.50	0	0.00	173.50	6	441	1.36%
2023/09/08	2.2	174.03	0	0.00	173.00	2.2	451	0.48%
2023/09/07	0	0.00	0	176.02	175.50	0	454	-0.01%
2023/09/06	1	172.50	0	0.00	174.00	1	456	0.22%
2023/09/05	1	173.50	0	0.00	174.00	1	462	0.22%
2023/09/04	0	0.00	1	175.00	175.00	-1	487	-0.21%
2023/08/31	0	0.00	41	173.26	173.00	-41	510	-8.04%
2023/08/30	1	172.00	30	170.00	171.50	-29	512	-5.66%
2023/08/29	10	168.50	10	168.50	168.50	0	510	0.00%
2023/08/28	10	167.50	0	0.00	167.50	10	519	1.92%
2023/08/25	0	0.00	3	168.17	168.00	-3	528	-0.57%
2023/08/24	20	168.50	7	167.21	168.50	13	541	2.41%
2023/08/23	13	166.50	0	0.00	166.50	13	545	2.38%
2023/08/22	38.1	166.46	1	166.50	166.50	37.1	544	6.82%
2023/08/21	30	167.13	0	168.50	167.00	30	537	5.58%
2023/08/18	9	169.50	12.1	171.08	169.50	-3.1	533	-0.58%
2023/08/17	3.1	169.50	0	0.00	169.50	3.1	521	0.59%
2023/08/16	24	169.50	0	0.00	169.50	24	515	4.66%
2023/08/15	10.1	168.52	2	168.00	168.50	8.1	506	1.60%
2023/08/11	6	175.50	0	0.00	175.50	6	491	1.22%
2023/08/10	10	175.50	0	0.00	175.50	10	491	2.03%
2023/08/09	10.1	176.51	2	177.25	176.50	8.1	492	1.64%
2023/08/08	25	177.06	3	176.83	177.00	22	490	4.48%
2023/08/07	0	179.50	2	179.50	178.00	-2	489	-0.40%
2023/08/02	0	0.00	0.4	176.52	176.50	-0.4	486	-0.08%
2023/08/01	15.1	177.50	0.4	178.00	177.50	14.7	478	3.08%
2023/07/31	10.1	179.54	25	183.32	179.50	-14.9	467	-3.19%
2023/07/28	0	0.00	5	182.60	183.00	-5	460	-1.09%
2023/07/26	24	181.00	0	0.00	181.00	24	461	5.20%
2023/07/25	27.2	181.54	0	0.00	181.50	27.2	462	5.88%
2023/07/24	0	0.00	3	183.83	183.50	-3	467	-0.64%
2023/07/21	10	182.50	2	182.50	182.50	8	471	1.70%
2023/07/20	0	0.00	12	183.58	184.00	-12	480	-2.50%
2023/07/19	13	182.23	2	184.50	182.00	11	487	2.26%
2023/07/18	2	183.50	0	0.00	183.50	2	491	0.41%
2023/07/17	0	185.00	2	184.00	182.50	-2	492	-0.41%
2023/07/14	0	0.00	1.1	181.06	183.00	-1.1	495	-0.21%
2023/07/10	0	0.00	1	176.50	176.50	-1	492	-0.20%
2023/07/07	7.1	175.82	0	0.00	175.50	7.1	494	1.44%
2023/07/06	0	0.00	2	179.75	179.00	-2	488	-0.41%
2023/07/05	1	181.00	0	0.00	180.50	1	482	0.21%
2023/07/03	0	0.00	1	183.50	182.00	-1	478	-0.21%
2023/06/30	1	180.50	2	180.50	182.50	-1	475	-0.21%
2023/06/28	10.1	181.26	4	182.00	182.00	6.1	469	1.30%
2023/06/27	3	183.33	14	185.57	183.50	-11	465	-2.36%
2023/06/26	4.1	182.52	0	0.00	182.00	4.1	459	0.89%
2023/06/21	1	185.00	1	185.00	185.00	0	452	0.00%
2023/06/20	1	187.00	0	0.00	186.00	1	451	0.22%
2023/06/19	6.1	187.49	0	0.00	187.50	6.1	452	1.35%
2023/06/16	3	189.00	0	0.00	187.50	3	456	0.66%
2023/06/15	2	189.00	111	190.88	191.00	-109	451	-24.16%	大賣/鉅額交易
2023/06/14	4	188.75	0	0.00	188.00	4	449	0.89%
2023/06/13	2	189.25	6	190.17	190.00	-4	452	-0.88%
2023/06/12	2	186.25	0	0.00	186.00	2	452	0.44%
2023/06/09	11	187.36	0	0.00	187.00	11	466	2.36%
2023/06/08	5.1	188.34	0	0.00	187.50	5.1	464	1.10%
2023/06/07	2	199.25	4	199.25	201.00	-2	446	-0.45%
2023/06/06	3	196.34	0	0.00	197.50	3	430	0.70%
2023/06/05	8	197.88	0	0.00	197.00	8	425	1.88%
2023/06/02	9	199.50	0	0.00	199.00	9	431	2.10%
2023/06/01	9	197.67	6	200.33	201.00	3	441	0.68%
2023/05/31	1	201.00	0	0.00	200.00	1	436	0.23%
2023/05/30	1	202.50	4	202.50	201.50	-3	428	-0.70%
2023/05/29	1	195.50	1	198.00	198.00	0	417	0.00%
2023/05/26	2	193.75	14.1	194.26	193.50	-12.1	411	-2.94%
2023/05/25	15	190.67	0.2	192.00	191.00	14.8	420	3.52%
2023/05/24	0	0.00	2	191.25	191.50	-2	423	-0.47%
2023/05/23	1	189.00	2	191.00	190.50	-1	423	-0.24%
2023/05/22	4.1	188.63	1.1	191.00	189.50	3	426	0.70%
2023/05/19	21	189.95	0	0.00	190.50	21	429	4.89%
2023/05/18	5.8	189.70	0	0.00	189.00	5.8	434	1.33%
2023/05/17	14.2	189.75	0	0.00	189.50	14.2	432	3.28%
2023/05/16	0	0.00	22	187.98	189.00	-22	431	-5.10%
2023/05/12	1	185.50	0	0.00	185.50	1	437	0.23%
2023/05/11	5	186.80	0	186.50	185.00	5	438	1.14%
2023/05/10	0	0.00	4	188.13	187.00	-4	442	-0.90%
2023/05/09	1	186.50	0	0.00	187.50	1	445	0.22%
2023/05/08	7	187.07	0	0.00	188.00	7	453	1.54%
2023/05/05	2	185.75	0	0.00	185.00	2	458	0.44%
2023/05/04	0	0.00	1	187.00	187.50	-1	463	-0.22%
2023/05/03	1.2	184.26	0	0.00	185.00	1.2	467	0.25%
2023/04/28	1	185.50	1	186.00	186.50	0	474	0.00%
2023/04/27	1	186.00	1	188.50	185.50	0	472	0.00%
2023/04/25	7.2	187.57	0	0.00	184.00	7.2	453	1.58%
2023/04/24	1	189.50	49	188.54	189.50	-48	436	-11.00%
2023/04/21	1	186.00	32	188.23	186.00	-31	421	-7.35%
2023/04/20	3	188.00	56	187.54	185.00	-53	410	-12.91%
2023/04/19	8	190.00	3	191.67	189.00	5	400	1.25%
2023/04/18	3	189.50	4	191.63	192.00	-1	393	-0.25%
2023/04/17	1.1	190.14	2	191.50	190.50	-0.9	389	-0.23%
2023/04/14	2	191.50	3	192.67	192.00	-1	387	-0.26%
2023/04/13	5	190.20	1	191.50	191.50	4	387	1.03%
2023/04/12	3	190.00	4	193.00	192.00	-1	387	-0.26%
2023/04/11	0	0.00	29	190.62	191.50	-29	386	-7.50%
2023/04/10	0.1	190.00	0	0.00	191.00	0.1	385	0.01%
2023/04/07	0.1	190.50	3	190.67	189.50	-2.9	384	-0.75%
2023/04/06	2	188.75	4	190.63	190.50	-2	385	-0.52%
2023/03/31	3	189.00	9	190.78	189.00	-6	381	-1.57%
2023/03/30	0	0.00	1	191.50	191.00	-1	377	-0.26%
2023/03/29	27.1	189.94	0	0.00	190.00	27.1	374	7.23%
2023/03/28	2	187.00	4	189.75	191.00	-2	380	-0.53%
2023/03/27	0	0.00	5	189.50	190.00	-5	383	-1.30%
2023/03/24	0	0.00	0	188.00	188.00	0	390	-0.01%
2023/03/23	6	188.00	0.3	190.00	188.50	5.7	388	1.48%
2023/03/22	11	190.23	2	191.75	189.50	9	384	2.34%
2023/03/21	0	190.00	12	188.33	189.00	-12	384	-3.11%
2023/03/20	0	0.00	2	185.75	186.00	-2	384	-0.52%
2023/03/17	1	185.00	5	184.80	184.50	-4	383	-1.04%
2023/03/16	3.3	181.99	0.6	182.50	181.00	2.7	378	0.70%
2023/03/15	9.2	186.80	1	185.00	184.00	8.2	377	2.17%
2023/03/14	10.3	186.99	0	0.00	185.50	10.3	378	2.71%
2023/03/13	13.1	190.87	7	192.36	193.00	6.1	364	1.68%
2023/03/10	7	191.22	3	193.33	193.50	4	360	1.11%
2023/03/09	1.2	193.67	2	194.00	195.00	-0.8	358	-0.22%
2023/03/08	2.1	193.07	1	196.00	194.00	1.1	362	0.30%
2023/03/07	1	192.51	0	0.00	195.50	1	356	0.28%
2023/03/06	1	192.50	16.2	194.06	195.00	-15.2	343	-4.43%
2023/03/03	0.4	185.50	3	187.17	188.00	-2.7	328	-0.81%
2023/03/02	0	0.00	4	184.38	185.00	-4	323	-1.24%
2023/03/01	0	0.00	5	182.30	183.00	-5	324	-1.54%
2023/02/24	2	180.50	0	0.00	180.50	2	322	0.62%
2023/02/23	4.3	181.12	15	181.17	181.50	-10.7	318	-3.37%
2023/02/22	3.2	174.94	1	176.50	177.50	2.2	310	0.71%
2023/02/21	2	176.25	0	0.00	176.50	2	311	0.64%
2023/02/20	0	0.00	1	177.00	176.50	-1	311	-0.32%
2023/02/17	1	172.00	6	174.50	174.50	-5	308	-1.62%
2023/02/16	4	173.00	0	0.00	173.00	4	308	1.30%
2023/02/15	0	0.00	1	171.00	171.00	-1	306	-0.33%
2023/02/14	1	171.00	0	0.00	171.50	1	304	0.33%
2023/02/10	2.5	171.43	0	0.00	171.50	2.5	305	0.82%
2023/02/09	0.2	170.00	3	169.83	169.50	-2.8	299	-0.94%
2023/02/08	2	168.25	1	169.50	170.00	1	299	0.33%
2023/02/07	0	0.00	6.3	167.89	168.50	-6.3	297	-2.12%
2023/02/06	5	165.70	0	0.00	165.50	5	296	1.69%
2023/02/03	3	167.50	0	0.00	168.00	3	287	1.05%
2023/02/02	17	167.53	0	168.00	168.00	17	286	5.93%
2023/02/01	12	167.79	0	0.00	168.00	12	287	4.17%
2023/01/31	3	168.33	0	0.00	169.00	3	284	1.05%
2023/01/30	4	166.88	7	168.79	169.00	-3	285	-1.05%
2023/01/13	2	164.75	1	167.00	164.50	1	289	0.35%
2023/01/12	2	164.75	0	0.00	165.00	2	303	0.66%
2023/01/11	2	164.50	0.6	164.82	165.50	1.4	306	0.46%
2023/01/10	10	165.00	0	0.00	165.00	10	308	3.24%
2023/01/09	2	164.00	1	164.00	165.00	1	313	0.32%
2023/01/06	0	163.00	1	163.50	163.00	-1	314	-0.32%
2023/01/05	2	162.02	0	0.00	163.00	2	321	0.63%
2023/01/04	0	0.00	3	163.67	164.00	-3	326	-0.92%
2023/01/03	1	163.50	1	163.00	163.50	0	333	0.00%
2022/12/30	0	0.00	5	165.60	164.00	-5	333	-1.50%
2022/12/29	1	158.50	6.4	163.48	163.50	-5.4	331	-1.63%
2022/12/28	3	162.33	0	0.00	161.00	3	330	0.91%
2022/12/26	1	165.00	0	0.00	165.00	1	334	0.30%
2022/12/23	2	163.50	3.1	166.04	167.50	-1.1	339	-0.31%
2022/12/22	1	166.50	1	167.50	166.00	0	349	0.00%
2022/12/21	0	0.00	2	165.75	166.00	-2	358	-0.56%
2022/12/20	5.1	165.80	0	0.00	163.50	5.1	361	1.40%
2022/12/19	1	164.50	9	167.78	169.00	-8	359	-2.23%
2022/12/16	7.1	164.94	0	0.00	163.00	7.1	352	2.02%
2022/12/15	0	0.00	2	169.00	167.50	-2	346	-0.58%
2022/12/14	3	167.83	0	0.00	169.00	3	348	0.86%
2022/12/13	11	166.95	4	168.00	168.50	7	349	2.00%
2022/12/12	3	165.51	3	167.83	169.00	0	348	0.00%
2022/12/09	1	169.50	0	0.00	168.50	1	350	0.29%
2022/12/08	4.1	167.14	1.3	168.54	169.00	2.8	361	0.76%
2022/12/07	6.1	169.65	0	0.00	169.50	6.1	363	1.68%
2022/12/06	2	172.00	1	174.00	172.50	1	360	0.28%
2022/12/05	0	0.00	79	169.92	170.50	-79	356	-22.16%
2022/12/02	5	168.00	1	169.50	169.00	4	361	1.11%
2022/12/01	1	169.00	51	170.11	169.50	-50	362	-13.81%
2022/11/30	0	0.00	72	167.60	170.00	-72	357	-20.15%
2022/11/28	0	0.00	2	165.75	164.50	-2	355	-0.56%
2022/11/25	6.2	165.98	24	167.58	164.50	-17.8	357	-4.98%
2022/11/24	3.3	166.89	1.2	167.50	167.00	2.1	357	0.58%
2022/11/23	2	166.25	46	167.33	167.50	-44	356	-12.33%
2022/11/22	0.2	165.50	5	166.80	165.50	-4.8	356	-1.35%
2022/11/18	1	165.50	55	166.50	166.00	-54	359	-15.01%
2022/11/17	0	0.00	10	164.50	165.00	-10	356	-2.81%
2022/11/15	0.2	161.00	1	162.00	161.50	-0.8	352	-0.23%
2022/11/14	0	0.00	28	161.84	160.00	-28	351	-7.97%
2022/11/11	0	0.00	1	160.00	160.00	-1	349	-0.29%
2022/11/10	2	156.50	0	0.00	156.50	2	346	0.58%
2022/11/09	5	158.40	6	159.00	158.50	-1	346	-0.29%
2022/11/08	9	156.44	9	156.56	157.00	0	346	0.00%
2022/11/07	0	0.00	12	156.50	155.50	-12	348	-3.44%
2022/11/04	0.1	154.50	11	154.91	155.50	-10.9	352	-3.09%
2022/11/03	1	153.51	20	153.50	154.00	-19	352	-5.39%
2022/11/02	0	0.00	59	151.74	151.50	-59	353	-16.68%
2022/11/01	0	0.00	11	150.09	150.00	-11	352	-3.12%
2022/10/31	2	146.50	24	149.69	149.50	-22	354	-6.20%
2022/10/28	20	143.00	0	0.00	143.00	20	350	5.70%
2022/10/26	54	145.05	0	0.00	145.00	54	347	15.52%
2022/10/25	5	147.10	1	149.00	145.00	4	353	1.13%
2022/10/24	1	149.50	2	152.00	148.00	-1	353	-0.28%
2022/10/21	6	149.50	0	0.00	149.50	6	351	1.71%
2022/10/20	42.2	146.09	2	150.50	150.50	40.2	354	11.33%
2022/10/19	34	150.00	1	150.50	150.00	33	343	9.60%
2022/10/18	6	149.00	0	0.00	149.00	6	341	1.76%
2022/10/17	3	147.67	2	149.50	149.50	1	340	0.29%
2022/10/14	0	0.00	2	152.50	151.00	-2	341	-0.59%
2022/10/13	23	149.26	2	153.50	149.00	21	343	6.11%
2022/10/12	22	151.68	3	150.33	152.00	19	338	5.61%
2022/10/11	27	151.87	0	0.00	152.00	27	334	8.07%
2022/10/07	17	157.00	2	159.50	157.00	15	337	4.44%
2022/10/06	1	159.00	0	0.00	160.00	1	341	0.29%
2022/10/05	12	158.46	1	159.50	158.50	11	345	3.18%
2022/10/04	32	156.86	5	156.90	157.00	27	346	7.79%
2022/10/03	41	154.37	3	154.33	154.50	38	346	10.95%
2022/09/30	24	154.54	1	156.00	154.50	23	353	6.51%
2022/09/29	22	157.41	9	158.28	157.50	13	350	3.71%
2022/09/28	141	153.02	8	153.50	154.50	133	348	38.20%	大買/鉅額交易
2022/09/27	22	158.02	0	0.00	158.00	22	347	6.34%
2022/09/26	50	158.50	11	162.32	158.00	39	349	11.17%
2022/09/23	36	165.71	1	168.50	165.50	35	350	9.98%
2022/09/22	0	0.00	8	167.75	168.50	-8	359	-2.23%
2022/09/21	35	166.10	0	0.00	166.00	35	359	9.73%
2022/09/20	7	168.57	21	168.88	168.50	-14	365	-3.83%
2022/09/19	13	167.65	8	170.63	167.00	5	379	1.32%
2022/09/16	14	168.89	0	0.00	170.50	14	383	3.65%
2022/09/15	1	169.00	13	167.19	169.00	-12	384	-3.12%
2022/09/14	20	164.13	5	164.10	164.50	15	379	3.95%
2022/09/13	15	165.37	0	0.00	165.50	15	381	3.93%
2022/09/12	16	164.66	3	167.00	164.50	13	387	3.36%
2022/09/08	4	164.50	11	162.82	164.50	-7	390	-1.79%
2022/09/07	52	157.91	2	158.00	158.00	50	386	12.95%
2022/09/06	47	158.94	0	0.00	159.00	47	390	12.02%
2022/09/05	53	159.67	1	162.00	160.00	52	390	13.31%
2022/09/02	33	161.92	0	0.00	162.00	33	393	8.40%
2022/09/01	23	162.15	4	162.63	162.50	19	396	4.80%
2022/08/31	32	163.50	3	162.67	163.50	29	407	7.12%
2022/08/30	12	161.33	0	0.00	161.50	12	421	2.85%
2022/08/29	47	160.96	2	160.75	161.00	45	424	10.60%
2022/08/26	17	164.47	0	0.00	164.50	17	425	4.00%
2022/08/25	0	163.50	6	163.08	164.00	-6	425	-1.40%
2022/08/24	10	161.00	2	162.00	161.00	8	425	1.88%
2022/08/23	15	162.17	1	162.50	162.50	14	425	3.29%
2022/08/22	21	163.98	7	164.21	164.00	14	427	3.28%
2022/08/19	19	165.00	0	0.00	165.00	19	431	4.40%
2022/08/18	6	165.50	0	0.00	165.50	6	432	1.39%
2022/08/17	10	165.00	1	165.00	165.00	9	429	2.10%
2022/08/16	8	164.69	1.2	164.08	165.00	6.8	429	1.58%
2022/08/12	15	163.53	0	0.00	163.50	15	425	3.53%
2022/08/11	0	0.00	1	162.50	164.00	-1	420	-0.24%
2022/08/10	11	160.50	1	160.50	160.50	10	414	2.41%
2022/08/09	5	159.10	1	158.00	161.50	4	415	0.96%
2022/08/08	0	0.00	2	156.75	156.50	-2	413	-0.48%
2022/08/05	1	157.00	0	0.00	157.00	1	415	0.24%
2022/08/04	1	153.50	0	0.00	154.00	1	420	0.24%
2022/08/03	2	154.00	0	0.00	154.00	2	424	0.47%
2022/08/02	2	155.50	0	0.00	156.00	2	426	0.47%
2022/08/01	16	157.16	0	0.00	158.50	16	425	3.76%
2022/07/29	0	0.00	3	153.67	154.00	-3	419	-0.72%
2022/07/28	5	152.20	0	0.00	153.50	5	415	1.20%
2022/07/27	2	152.25	0	0.00	152.50	2	413	0.48%
2022/07/26	10	149.00	0	0.00	149.00	10	410	2.43%
2022/07/25	1	146.50	8	148.00	148.50	-7	410	-1.71%
2022/07/22	0	0.00	1	148.50	148.50	-1	410	-0.24%
2022/07/21	5	144.60	0	0.00	146.50	5	414	1.21%
2022/07/20	41	142.93	0	0.00	143.00	41	410	9.98%
2022/07/19	13	141.77	9	141.39	142.00	4	411	0.97%
2022/07/18	32	141.89	0	0.00	142.00	32	412	7.75%
2022/07/15	4	141.50	1	143.00	142.00	3	411	0.73%
2022/07/14	20	138.50	3	137.33	138.50	17	402	4.22%
2022/07/13	82	136.09	4	137.00	137.00	78	401	19.43%
2022/07/12	123	134.29	1	134.00	135.00	122	403	30.27%	大買/鉅額交易
2022/07/11	55	135.85	0	0.00	137.00	55	408	13.47%
2022/07/08	1	139.50	2	137.25	138.00	-1	428	-0.22%
2022/07/07	1	132.00	1	134.00	134.00	0	423	0.00%
2022/07/06	134.5	131.32	0	0.00	131.00	134.5	425	31.60%	大買/鉅額交易
2022/07/05	78	134.49	6	135.33	136.50	72	419	17.16%
2022/07/04	74	134.49	10	133.80	135.00	64	415	15.40%
2022/07/01	41	132.99	0	0.00	133.00	41	416	9.84%
2022/06/30	41.5	137.98	38.7	137.47	138.00	2.8	412	0.67%
2022/06/29	20	142.00	0	0.00	142.00	20	402	4.96%
2022/06/28	81	142.64	0	0.00	143.00	81	401	20.18%
2022/06/27	28	144.88	1	144.50	145.00	27	400	6.74%
2022/06/24	60	145.18	1	147.50	145.50	59	389	15.14%
2022/06/23	2.1	147.23	0	0.00	146.50	2.1	384	0.55%
2022/06/22	1	151.50	0	0.00	150.00	1	378	0.26%
2022/06/21	0.1	152.50	0	0.00	154.00	0.1	374	0.01%
2022/06/20	0	0.00	2	152.00	150.00	-2	375	-0.53%
2022/06/16	3	159.67	0	0.00	158.00	3	359	0.83%
2022/06/15	6	159.50	0	0.00	160.00	6	358	1.67%
2022/06/14	0.1	161.50	0	0.00	161.50	0.1	356	0.01%
2022/06/13	6	161.17	0	0.00	161.50	6	359	1.67%
2022/06/10	1	162.00	0	0.00	163.50	1	359	0.28%
2022/06/09	0.4	161.00	0	161.65	161.00	0.4	357	0.10%
2022/06/08	0	167.00	7	166.29	166.00	-7	343	-2.03%
2022/06/07	0	166.00	1	166.50	166.50	-1	334	-0.30%
2022/06/02	1	167.00	0	0.00	167.00	1	337	0.30%
2022/06/01	0	0.00	10	168.50	167.00	-10	343	-2.91%
2022/05/31	0.1	166.50	0	0.00	167.00	0.1	340	0.03%
2022/05/18	10	166.00	0	0.00	166.00	10	378	2.64%
2022/05/16	0	162.50	0	0.00	162.00	0	394	0.00%
2022/05/12	0	0.00	1	159.50	156.00	-1	413	-0.24%
2022/05/11	1	161.00	0	0.00	159.50	1	410	0.24%
2022/05/10	0.1	162.50	0	0.00	162.50	0.1	407	0.02%
2022/05/09	0	164.50	0	0.00	163.00	0	414	0.01%
2022/05/06	42	167.95	0	0.00	168.00	42	417	10.07%
2022/05/05	42	169.93	2	169.25	171.00	40	422	9.46%
2022/05/04	38	167.24	0	0.00	167.00	38	429	8.84%
2022/05/03	62	167.33	1	166.00	168.50	61	437	13.96%
2022/04/29	0	0.00	1	168.50	167.50	-1	444	-0.22%
2022/04/27	1	164.01	0	0.00	164.00	1	454	0.22%
2022/04/26	0.1	170.50	1	170.00	169.00	-0.9	455	-0.20%
2022/04/25	0	170.50	2	170.00	170.50	-2	463	-0.43%
2022/04/22	1	172.00	1	172.50	173.00	0	488	0.00%
2022/04/21	1	172.50	1	174.00	175.00	0	495	0.00%
2022/04/20	1	172.54	0	0.00	173.00	1	500	0.21%
2022/04/18	1	174.00	0	0.00	173.00	1	524	0.19%
2022/04/15	0	0.00	0	181.00	178.50	0	526	0.00%
2022/04/14	0	0.00	23	182.98	178.00	-23	532	-4.32%
2022/04/07	0	171.50	3	173.50	171.50	-3	606	-0.49%
2022/04/06	1.2	171.00	2	172.25	173.00	-0.8	605	-0.13%
2022/04/01	0	0.00	4	169.75	170.00	-4	615	-0.65%
2022/03/31	0	0.00	0	170.00	170.00	0	625	0.00%
2022/03/30	0	0.00	1	168.00	168.50	-1	631	-0.16%
2022/03/29	0	167.50	0	0.00	166.00	0	645	0.00%
2022/03/24	0	0.00	3	170.00	170.00	-3	651	-0.46%
2022/03/18	1	171.50	0	0.00	170.00	1	656	0.15%
2022/03/17	0	0.00	2	172.25	172.00	-2	653	-0.31%
2022/03/16	0	0.00	2	170.75	171.00	-2	650	-0.31%
2022/03/15	7	170.00	11	170.27	170.50	-4	645	-0.62%
2022/03/10	0	0.00	0	171.00	171.00	0	643	0.00%
2022/03/09	0	169.50	0	0.00	169.00	0	637	0.00%
2022/03/08	1	169.50	0	0.00	167.00	1	634	0.16%
2022/03/07	0	172.50	1	171.00	172.00	-1	628	-0.16%
2022/03/04	1	174.50	0	0.00	175.50	1	623	0.16%
2022/03/03	0	0.00	1	176.50	176.50	-1	624	-0.16%
2022/02/25	0	0.00	0	171.50	172.00	0	631	0.00%
2022/02/24	0	172.33	0	0.00	170.00	0	627	0.00%
2022/02/23	1	173.00	2	173.25	174.50	-1	620	-0.16%
2022/02/22	0	0.00	1	172.00	173.00	-1	624	-0.16%
2022/02/18	2	179.50	1	181.00	179.50	1	632	0.16%
2022/02/17	0	0.00	4.3	176.50	177.00	-4.3	623	-0.69%
2022/02/16	0	0.00	0.4	174.46	175.00	-0.4	619	-0.06%
2022/02/15	1	174.54	1	175.50	171.50	0	614	0.00%
2022/02/14	0	0.00	1	167.50	168.50	-1	596	-0.17%
2022/02/08	1	168.50	0	0.00	168.50	1	587	0.17%
2022/02/07	0	0.00	0	168.00	168.00	0	583	0.00%
2022/01/26	1	162.00	1	164.00	165.00	0	578	0.00%
2022/01/25	0	0.00	2	164.50	165.00	-2	574	-0.35%
2022/01/24	5	162.50	5	164.50	167.00	0	569	0.00%
2022/01/21	10	164.50	1	166.50	164.50	9	559	1.61%
2022/01/20	1	166.50	2	168.00	167.50	-1	555	-0.18%
2022/01/19	0.1	169.50	1	168.50	169.00	-0.9	550	-0.16%
2022/01/18	1	169.00	0	0.00	168.50	1	542	0.18%
2022/01/17	10	171.35	165	170.00	171.50	-155	532	-29.10%	大賣/鉅額交易
2022/01/14	1	167.00	3	168.50	166.00	-2	503	-0.40%
2022/01/11	0	0.00	5	172.00	165.50	-5	477	-1.05%
2022/01/10	0	0.00	3	167.33	167.50	-3	468	-0.64%
2022/01/07	0	169.00	5	168.60	167.00	-5	461	-1.08%
2022/01/06	1	170.00	1	170.50	171.00	0	446	0.00%
2022/01/05	0	0.00	1	167.00	168.00	-1	420	-0.24%
2022/01/04	0	0.00	10	167.00	168.00	-10	398	-2.51%
2021/12/30	1	159.50	1	158.00	158.00	0	352	0.00%
2021/12/29	1	155.00	0	0.00	156.50	1	346	0.29%
2021/12/28	0	0.00	147	159.04	156.50	-147	349	-42.11%	大賣/鉅額交易
2021/12/27	1	156.50	15	157.27	156.50	-14	337	-4.15%
2021/12/24	0	0.00	0.4	152.00	153.50	-0.4	344	-0.11%
2021/12/23	0	152.50	146	152.39	151.50	-146	338	-43.10%	大賣/鉅額交易
2021/12/21	1	149.50	0	0.00	149.50	1	330	0.30%
2021/12/20	0	0.00	32	150.08	151.00	-32	331	-9.65%
2021/12/17	4.6	146.78	0	0.00	146.50	4.6	323	1.41%
2021/12/16	0	0.00	61.5	147.09	148.50	-61.5	322	-19.08%
2021/12/15	0	0.00	3	146.00	145.50	-3	321	-0.93%
2021/12/14	3	146.00	82	145.15	145.00	-79	325	-24.25%
2021/12/13	0	0.00	5	149.00	147.50	-5	323	-1.54%
2021/12/10	0	0.00	66	149.01	148.00	-66	329	-20.03%
2021/12/09	0	0.00	37	148.77	149.00	-37	339	-10.91%
2021/12/08	0	0.00	50	148.02	148.50	-50	344	-14.51%
2021/12/07	7	146.21	49	146.31	146.00	-42	350	-12.00%
2021/12/06	0	0.00	1	149.00	149.00	-1	359	-0.28%
2021/11/30	1	145.50	6	146.08	146.00	-5	499	-1.00%
2021/11/29	1	143.00	11	145.05	145.00	-10	501	-1.99%
2021/11/26	1	146.00	1	146.00	146.50	0	507	0.00%
2021/11/25	21	146.50	11	147.91	147.50	10	510	1.96%
2021/11/19	0	0.00	0	149.00	149.00	0	500	0.00%
2021/11/17	0	0.00	4	148.50	150.50	-4	483	-0.83%
2021/11/16	0	0.00	1	146.00	147.00	-1	473	-0.21%
2021/11/15	0	0.00	1	145.50	145.50	-1	469	-0.21%
2021/11/12	0	0.00	2	144.00	144.00	-2	465	-0.43%
2021/11/11	0	142.50	0	0.00	144.00	0	470	0.00%
2021/11/10	0	0.00	1	142.00	143.50	-1	470	-0.21%
2021/11/09	0	0.00	2	141.25	141.50	-2	467	-0.43%
2021/11/08	2	139.25	5.1	140.68	140.00	-3.1	467	-0.66%
2021/11/05	1	139.00	0	0.00	140.00	1	469	0.21%
2021/11/04	15	140.50	0	141.00	140.50	15	472	3.17%
2021/11/03	0	0.00	1	142.00	141.50	-1	476	-0.21%
2021/11/02	0	0.00	5	141.20	141.00	-5	474	-1.05%
2021/11/01	2	138.00	3	139.17	139.50	-1	471	-0.21%
2021/10/29	2	138.25	0	0.00	138.00	2	472	0.42%
2021/10/28	11	138.82	0	0.00	139.00	11	477	2.30%
2021/10/27	11	138.95	1	139.00	138.00	10	493	2.02%
2021/10/26	10	139.50	0	0.00	139.50	10	499	2.00%
2021/10/25	2	139.00	1	139.00	139.00	1	503	0.20%
2021/10/22	15	137.70	1	138.00	137.00	14	513	2.72%
2021/10/21	11	138.91	0	0.00	138.00	11	520	2.11%
2021/10/20	42	139.21	0	0.00	140.00	42	530	7.92%
2021/10/19	60	140.10	1	140.50	140.50	59	543	10.86%
2021/10/18	20	139.00	3	138.50	139.00	17	551	3.08%
2021/10/15	30	137.33	0	0.00	137.50	30	551	5.44%
2021/10/14	25	136.14	1	136.50	136.50	24	552	4.35%
2021/10/13	26	136.31	0	0.00	136.50	26	563	4.62%
2021/10/12	62	136.35	0	0.00	137.00	62	568	10.91%
2021/10/08	27	137.44	0	0.00	137.50	27	572	4.72%
2021/10/07	1	137.00	4	135.88	136.50	-3	575	-0.52%
2021/10/06	28	134.50	3	134.33	134.50	25	581	4.30%
2021/10/05	2	129.75	4	134.00	134.00	-2	585	-0.34%
2021/10/04	12	134.00	5	133.80	134.00	7	583	1.20%
2021/10/01	43	135.06	1	135.00	135.00	42	585	7.17%
2021/09/30	1	138.00	0	0.00	137.50	1	576	0.17%
2021/09/29	99	138.59	6	139.50	139.50	93	588	15.81%
2021/09/28	41	140.13	0	0.00	140.50	41	598	6.86%
2021/09/27	80	142.38	0	0.00	142.50	80	597	13.40%
2021/09/23	31	143.00	0	143.50	143.00	31	622	4.98%
2021/09/22	32	142.08	1	143.00	142.50	31	631	4.91%
2021/09/17	1	141.00	1	143.00	144.00	0	635	0.00%
2021/09/16	19	143.00	0	142.50	143.00	19	639	2.97%
2021/09/15	36	142.96	2	143.75	143.00	34	641	5.30%
2021/09/14	0	0.00	4	144.13	144.00	-4	639	-0.63%
2021/09/13	1	141.00	0	0.00	142.00	1	633	0.16%
2021/09/10	29	140.59	0	0.00	141.00	29	632	4.58%
2021/09/09	0	139.50	25	139.58	141.00	-25	634	-3.94%
2021/09/08	27	138.61	3	139.83	138.50	24	626	3.83%
2021/09/07	5	142.10	3	145.00	142.00	2	613	0.33%
2021/09/06	3	142.83	0	145.50	143.00	3	580	0.52%
2021/09/03	7	140.14	28.1	143.26	145.00	-21.1	555	-3.80%
2021/09/02	0	0.00	2	134.50	134.00	-2	504	-0.40%
2021/09/01	10	133.00	9	134.33	134.50	1	509	0.20%
2021/08/31	1	131.00	2	132.75	132.50	-1	509	-0.20%
2021/08/30	41	131.45	0	0.00	131.50	41	518	7.90%
2021/08/27	1	132.00	0.1	132.00	131.50	0.9	538	0.16%
2021/08/26	2	131.00	0	0.00	131.00	2	563	0.35%
2021/08/25	1	130.00	0	0.00	131.00	1	602	0.17%
2021/08/24	0	0.00	2	131.00	130.50	-2	627	-0.32%
2021/08/23	0	0.00	3	129.67	129.50	-3	645	-0.46%
2021/08/20	2	128.00	0	128.50	128.00	2	664	0.30%
2021/08/19	1	128.50	2	130.75	128.50	-1	680	-0.15%
2021/08/18	0	0.00	1	130.50	130.50	-1	687	-0.15%
2021/08/17	3	128.17	0	0.00	128.50	3	691	0.43%
2021/08/16	0	0.00	2	130.00	129.50	-2	689	-0.29%
2021/08/13	1	130.50	0	0.00	130.50	1	690	0.14%
2021/08/10	10	133.50	9	133.17	133.50	1	717	0.14%
2021/08/09	1	131.50	0	0.00	131.00	1	737	0.14%
2021/08/02	0	0.00	5	134.20	134.50	-5	831	-0.60%
2021/07/30	0	0.00	1	130.50	129.50	-1	817	-0.12%
2021/07/29	1	130.50	10	130.50	130.50	-9	819	-1.10%
2021/07/28	1	128.50	1	131.00	132.00	0	827	0.00%
2021/07/27	0	0.00	3	133.17	132.00	-3	842	-0.36%
2021/07/26	0	0.00	3	133.33	132.00	-3	852	-0.35%
2021/07/23	1	131.50	6	132.17	131.50	-5	850	-0.59%
2021/07/22	0	0.00	3	130.67	130.00	-3	841	-0.36%
2021/07/21	0	0.00	4	129.38	129.50	-4	839	-0.48%
2021/07/20	2	128.75	2	129.50	129.00	0	845	0.00%
2021/07/19	0	0.00	5	130.50	130.50	-5	850	-0.59%
2021/07/16	1	127.50	2	129.25	129.50	-1	854	-0.12%
2021/07/15	1.1	128.55	3	129.67	129.50	-1.9	854	-0.22%
2021/07/14	0	0.00	1	127.00	127.50	-1	850	-0.12%
2021/07/13	2	127.25	0	0.00	127.00	2	850	0.24%
2021/07/12	2	128.00	0	0.00	127.00	2	850	0.24%
2021/07/09	3	127.33	0	0.00	127.00	3	856	0.35%
2021/07/08	2	128.50	0	0.00	129.00	2	869	0.23%
2021/07/07	1	129.50	7	130.86	129.50	-6	877	-0.68%
2021/07/06	1	130.50	37	130.28	131.00	-36	887	-4.05%
2021/07/05	0	0.00	22	129.16	129.00	-22	888	-2.48%
2021/07/02	0	0.00	1	125.50	126.50	-1	900	-0.11%
2021/07/01	1	125.00	0	0.00	125.00	1	919	0.11%
2021/06/30	6	125.67	0	0.00	125.00	6	924	0.65%
2021/06/29	0	0.00	1	127.50	126.00	-1	913	-0.11%
2021/06/28	2	126.00	3	125.67	126.00	-1	918	-0.11%
2021/06/25	0	0.00	4	124.50	124.50	-4	945	-0.42%
2021/06/24	0	123.50	0	0.00	122.50	0	948	0.00%
2021/06/22	1	121.00	0	0.00	121.50	1	957	0.10%
2021/06/21	3	120.83	0	0.00	121.00	3	963	0.31%
2021/06/18	2	122.75	0	0.00	121.00	2	977	0.20%
2021/06/15	0	0.00	0.1	124.00	123.00	-0.1	1,047	0.00%
2021/06/10	0	0.00	1	123.00	123.50	-1	1,108	-0.09%
2021/06/09	0.2	122.24	0	0.00	122.50	0.2	1,115	0.01%
2021/06/08	0	122.00	1.1	123.01	122.00	-1.1	1,115	-0.10%
2021/06/07	3	120.33	1	121.00	121.00	2	1,119	0.18%
2021/06/04	6	122.75	2	123.00	121.50	4	1,112	0.36%
2021/06/03	4	124.00	1	125.00	125.00	3	1,101	0.27%
2021/06/02	0	0.00	140	133.04	133.00	-140	1,088	-12.87%	大賣/鉅額交易
2021/06/01	2	134.00	24	134.23	134.00	-22	1,056	-2.08%
2021/05/31	5	131.20	1	132.50	132.00	4	1,040	0.38%
2021/05/28	0	0.00	102.2	130.26	131.00	-102.2	1,029	-9.92%	大賣/鉅額交易
2021/05/27	0	0.00	1	130.50	129.00	-1	1,016	-0.10%
2021/05/25	4	129.50	0	0.00	130.00	4	1,006	0.40%
2021/05/24	0	0.00	6	128.25	128.50	-6	1,006	-0.60%
2021/05/21	10	127.95	0	0.00	128.00	10	1,009	0.99%
2021/05/19	0	0.00	6	129.17	129.00	-6	1,031	-0.58%
2021/05/18	0	0.00	10	126.50	128.50	-10	1,036	-0.96%
2021/05/17	8	120.81	9	123.89	125.00	-1	1,034	-0.10%
2021/05/14	1	125.50	50	126.00	125.00	-49	1,014	-4.83%
2021/05/13	0	0.00	301	125.35	124.00	-301	1,004	-29.95%	大賣/鉅額交易
2021/05/12	52	124.08	1	129.00	124.00	51	986	5.17%
2021/05/11	2	128.51	0	0.00	129.00	2	974	0.21%
2021/05/10	5	133.20	0	0.00	133.00	5	953	0.52%
2021/05/07	0	0.00	31	134.56	135.50	-31	956	-3.24%
2021/05/06	2	133.00	75	134.00	133.50	-73	957	-7.62%
2021/05/05	7	134.07	37	135.51	133.00	-30	957	-3.13%
2021/05/04	3	133.33	145	134.46	135.00	-142	962	-14.75%	大賣/鉅額交易
2021/05/03	10	133.80	260	134.63	133.50	-250	972	-25.70%	大賣/鉅額交易
2021/04/29	2	136.75	2	138.00	136.50	0	1,005	0.00%
2021/04/27	1	139.50	3	139.00	139.00	-2	1,008	-0.20%
2021/04/26	0	0.00	2	138.75	139.00	-2	1,015	-0.20%
2021/04/23	1	134.00	2	136.25	137.00	-1	1,010	-0.10%
2021/04/22	5	135.80	8	136.94	135.00	-3	1,011	-0.30%
2021/04/21	2	135.75	160	135.72	136.00	-158	1,000	-15.79%	大賣/鉅額交易
2021/04/20	2	135.75	130	135.62	137.00	-128	999	-12.81%	大賣/鉅額交易
2021/04/19	1	136.50	10	136.50	136.00	-9	1,005	-0.90%
2021/04/16	9	136.89	5	138.50	137.00	4	1,006	0.40%
2021/04/15	0	0.00	2	136.50	136.50	-2	1,006	-0.20%
2021/04/14	3	134.17	0	0.00	135.00	3	1,001	0.30%
2021/04/13	0	0.00	2	137.00	135.00	-2	998	-0.20%
2021/04/12	7	137.36	0	0.00	137.50	7	989	0.71%
2021/04/09	0	0.00	2	139.50	139.50	-2	977	-0.20%
2021/04/08	1	140.50	60	140.51	141.50	-59	964	-6.12%
2021/04/07	0	0.00	53	138.19	137.50	-53	937	-5.66%
2021/04/06	2	135.75	10	137.00	135.50	-8	915	-0.87%
2021/04/01	0	0.00	2	135.25	136.00	-2	914	-0.22%
2021/03/31	0	0.00	1	136.50	136.50	-1	906	-0.11%
2021/03/30	6	135.33	13	135.88	135.50	-7	890	-0.79%
2021/03/29	4	132.75	0	0.00	133.00	4	861	0.46%
2021/03/26	3	132.33	0	0.00	132.50	3	854	0.35%
2021/03/25	20	131.98	8	132.50	132.00	12	851	1.41%
2021/03/24	7	132.71	1	132.50	133.50	6	850	0.71%
2021/03/23	0	0.00	21	135.33	132.50	-21	847	-2.48%
2021/03/22	1	135.00	334	134.00	134.50	-333	831	-40.04%	大賣/鉅額交易
2021/03/19	4	131.00	1	131.00	131.00	3	797	0.38%
2021/03/18	5	128.60	1	129.00	129.00	4	775	0.52%
2021/03/17	5	128.20	10.2	128.32	128.00	-5.2	767	-0.68%
2021/03/16	0	0.00	1	123.50	124.00	-1	717	-0.14%
2021/03/15	1	123.50	4	123.25	124.00	-3	716	-0.42%
2021/03/12	30	121.00	2	121.00	121.00	28	711	3.94%
2021/03/11	5	120.00	18	120.72	120.00	-13	719	-1.81%
2021/03/10	51	119.99	0	0.00	120.00	51	715	7.13%
2021/03/09	30	119.50	0	0.00	119.50	30	716	4.19%
2021/03/08	2	119.25	0	0.00	119.00	2	712	0.28%
2021/03/05	12	119.46	1	120.00	119.50	11	703	1.56%
2021/03/04	10	121.00	1	121.50	121.00	9	703	1.28%
2021/03/03	20	122.00	0	0.00	122.00	20	695	2.88%
2021/03/02	2	122.50	1	123.00	121.00	1	691	0.14%
2021/02/26	2	121.25	0	0.00	122.00	2	695	0.29%
2021/02/25	1	123.50	2	123.75	122.50	-1	695	-0.14%
2021/02/24	20	122.50	1	124.00	122.50	19	698	2.72%
2021/02/23	0	0.00	4	122.13	122.50	-4	699	-0.57%
2021/02/22	1	122.00	240	122.71	122.50	-239	699	-34.17%	大賣/鉅額交易
2021/02/19	2	123.25	50	123.26	124.00	-48	696	-6.89%
2021/02/18	5	120.00	2	120.50	122.50	3	694	0.43%
2021/02/17	6	120.25	3	120.67	120.50	3	721	0.42%
2021/02/05	40	119.00	0	0.00	119.00	40	734	5.44%
2021/02/04	40	118.00	0	0.00	118.00	40	745	5.36%
2021/02/03	41	118.98	130	118.27	119.00	-89	747	-11.91%	大賣/
2021/02/02	93	119.98	110	118.18	120.00	-17	754	-2.25%	大賣/
2021/02/01	13	118.73	1	118.00	119.00	12	762	1.57%
2021/01/29	2	119.75	3	120.00	118.50	-1	760	-0.13%
2021/01/28	5	121.10	3	121.50	121.00	2	766	0.26%
2021/01/27	2	122.00	1	124.50	123.00	1	768	0.13%
2021/01/26	2	125.25	3	123.33	123.50	-1	787	-0.13%
2021/01/25	4	124.88	58	127.52	127.00	-54	783	-6.89%
2021/01/22	0	0.00	128	124.27	126.00	-128	753	-16.99%	大賣/鉅額交易
2021/01/21	45	121.00	51	120.02	121.00	-6	704	-0.85%
2021/01/20	18	119.50	3	120.50	119.50	15	702	2.14%
2021/01/19	0	0.00	6	122.83	122.00	-6	694	-0.86%
2021/01/18	23.1	120.50	4	119.75	120.50	19.1	684	2.79%
2021/01/15	8	120.06	17	120.35	120.00	-9	686	-1.31%
2021/01/14	0	0.00	2	120.50	121.00	-2	683	-0.29%
2021/01/13	3.1	120.50	0	0.00	120.50	3.1	685	0.45%
2021/01/12	0	0.00	28	120.52	118.50	-28	685	-4.08%
2021/01/11	7	121.00	4	121.50	121.00	3	675	0.44%
2021/01/08	0	0.00	5	120.20	121.50	-5	675	-0.74%
2021/01/07	3	120.00	4	120.50	120.00	-1	673	-0.15%
2021/01/06	0	0.00	14	120.86	120.50	-14	673	-2.08%
2021/01/05	10	119.00	0	0.00	119.00	10	663	1.51%
2021/01/04	10	119.50	2	119.50	119.50	8	679	1.18%
2020/12/31	21	119.50	2	119.00	119.50	19	675	2.81%
2020/12/30	20	119.00	0	0.00	119.00	20	674	2.97%
2020/12/29	30	118.50	0	0.00	118.50	30	673	4.45%
2020/12/28	30	118.50	0	0.00	118.50	30	677	4.43%
2020/12/25	40	118.88	6	119.00	119.00	34	669	5.08%
2020/12/24	30	119.00	0	0.00	119.00	30	669	4.48%
2020/12/23	10	118.00	5	118.00	118.00	5	672	0.74%
2020/12/22	51	118.49	0	0.00	118.50	51	677	7.53%
2020/12/21	53	118.97	0	0.00	119.00	53	684	7.75%
2020/12/18	9	119.89	1	119.50	120.00	8	683	1.17%
2020/12/17	10	119.50	8	119.63	119.50	2	686	0.29%
2020/12/16	20	121.00	0	0.00	121.00	20	691	2.89%
2020/12/10	40	121.25	30	121.50	121.00	10	684	1.46%
2020/12/09	5	122.50	9	123.11	122.50	-4	679	-0.59%
2020/12/07	3	123.50	6	123.83	123.50	-3	669	-0.45%
2020/12/04	21	122.45	1	122.00	122.50	20	663	3.02%
2020/12/03	2	121.50	6	122.17	121.50	-4	667	-0.60%
2020/12/02	12	122.50	5	122.10	122.50	7	669	1.05%
2020/12/01	55	122.00	2	121.50	122.00	53	670	7.90%
2020/11/30	21	121.60	1	122.50	121.50	20	672	2.98%
2020/11/27	16	122.50	0	0.00	122.50	16	668	2.39%
2020/11/26	9	122.22	0	0.00	122.50	9	672	1.34%
2020/11/25	41	121.51	0	0.00	121.50	41	676	6.06%
2020/11/24	28	122.89	1	123.00	123.00	27	673	4.01%
2020/11/23	22	122.93	0	0.00	123.00	22	670	3.28%
2020/11/20	8.1	121.51	0	0.00	121.50	8.1	664	1.22%
2020/11/19	20	121.68	0	0.00	122.00	20	662	3.02%
2020/11/18	22	121.50	1	122.50	121.50	21	662	3.17%
2020/11/17	24	121.88	0	0.00	121.50	24	660	3.63%
2020/11/16	8	122.69	8	124.75	123.50	0	674	0.00%
2020/11/13	8	124.63	14	125.04	124.00	-6	663	-0.90%
2020/11/12	12	122.38	0	0.00	122.50	12	638	1.88%
2020/11/11	15	121.00	0	0.00	121.00	15	631	2.38%
2020/11/10	5	120.50	1	121.50	120.50	4	636	0.63%
2020/11/09	1	122.00	18	122.14	122.50	-17	632	-2.69%
2020/11/06	1	119.50	2	119.25	119.00	-1	620	-0.16%
2020/11/05	7	118.64	4	119.25	118.50	3	632	0.47%
2020/11/04	7	117.07	4	117.63	117.00	3	624	0.49%
2020/11/03	0	0.00	159	116.33	117.00	-159	630	-25.21%	大賣/鉅額交易
2020/11/02	81	112.81	0	0.00	113.00	81	655	12.35%
2020/10/30	22	114.45	0	0.00	114.50	22	687	3.20%
2020/10/29	15	115.00	0	0.00	115.00	15	692	2.17%
2020/10/28	15	115.00	0	0.00	115.00	15	711	2.11%
2020/10/27	5	114.00	0	0.00	114.00	5	717	0.70%
2020/10/26	20	113.50	2	114.00	113.50	18	727	2.48%
2020/10/23	20	114.50	0	0.00	114.50	20	730	2.74%
2020/10/22	0	0.00	20	114.50	117.00	-20	781	-2.56%
2020/10/21	51	115.12	51	114.01	115.50	0	821	0.00%
2020/10/20	63	115.37	1	116.50	115.50	62	831	7.46%
2020/10/19	1	116.00	1	117.00	116.50	0	839	0.00%
2020/10/16	3	116.83	0	0.00	116.50	3	852	0.35%
2020/10/14	0	0.00	5	115.90	117.00	-5	864	-0.58%
2020/10/13	3	115.00	1	114.50	115.00	2	869	0.23%
2020/10/12	22	112.98	8	115.00	113.00	14	876	1.60%
2020/10/08	12	115.00	0	0.00	115.00	12	874	1.37%
2020/10/07	3	115.50	0	0.00	115.50	3	884	0.34%
2020/10/06	4	115.63	1	116.00	115.50	3	901	0.33%
2020/10/05	2	115.00	1	115.00	115.00	1	965	0.10%
2020/09/30	20	114.00	40	113.75	114.00	-20	1,023	-1.95%
2020/09/29	20	113.50	21	113.05	113.50	-1	1,046	-0.10%
2020/09/28	22	113.00	1	113.00	113.00	21	1,074	1.95%
2020/09/25	51	111.39	1	113.00	112.00	50	1,094	4.57%
2020/09/24	100	111.78	0	0.00	112.00	100	1,104	9.06%
2020/09/23	51	113.78	0	0.00	114.00	51	1,104	4.62%
2020/09/22	40	115.00	0	0.00	115.00	40	1,116	3.58%
2020/09/21	82	114.51	0	0.00	114.50	82	1,115	7.35%
2020/09/17	20	117.50	2	117.00	117.50	18	1,137	1.58%
2020/09/16	1	117.00	0	0.00	117.00	1	1,144	0.09%
2020/09/14	0	0.00	2	115.50	115.50	-2	1,151	-0.17%
2020/09/11	20	115.50	0	0.00	115.50	20	1,154	1.73%
2020/09/10	0	0.00	21	116.50	115.00	-21	1,161	-1.81%
2020/09/09	101	115.08	0	0.00	115.50	101	1,166	8.66%	大買/鉅額交易
2020/09/08	46	115.02	0	0.00	115.00	46	1,165	3.95%
2020/09/07	22	116.59	0	0.00	116.50	22	1,168	1.88%
2020/09/04	4	117.50	0	0.00	118.50	4	1,178	0.34%
2020/09/03	0	0.00	1	119.50	119.00	-1	1,185	-0.08%
2020/09/02	1	119.00	0	0.00	119.50	1	1,195	0.08%
2020/09/01	11	118.50	0	0.00	118.50	11	1,203	0.91%
2020/08/31	8	119.88	0	0.00	120.00	8	1,202	0.67%
2020/08/28	11	120.50	0	0.00	120.50	11	1,204	0.91%
2020/08/27	1	122.50	0	0.00	121.50	1	1,210	0.08%
2020/08/26	1	122.50	0	0.00	123.00	1	1,217	0.08%
2020/08/25	4	122.63	50	123.00	122.50	-46	1,228	-3.74%
2020/08/24	2	121.00	0	0.00	121.50	2	1,230	0.16%
2020/08/21	3	121.17	10	121.50	121.00	-7	1,236	-0.57%
2020/08/20	70	118.36	9	120.11	120.50	61	1,236	4.93%
2020/08/19	21	123.50	7	126.07	123.50	14	1,222	1.15%
2020/08/18	21	122.48	0	0.00	122.50	21	1,205	1.74%
2020/08/17	80	122.88	0	0.00	123.50	80	1,218	6.57%
2020/08/14	1	119.50	1	121.50	123.00	0	1,246	0.00%
2020/08/13	91	120.03	1	122.00	120.00	90	1,238	7.27%
2020/08/12	31	119.98	4	120.00	120.00	27	1,233	2.19%
2020/08/11	85	121.99	10	123.50	122.00	75	1,231	6.09%
2020/08/10	1	124.50	0	0.00	124.00	1	1,226	0.08%
2020/08/07	1	125.00	0	0.00	125.50	1	1,222	0.08%
2020/08/06	1	127.00	60	129.13	127.00	-59	1,221	-4.83%
2020/08/05	5	123.80	20	121.95	124.00	-15	1,184	-1.27%
2020/08/04	1	119.50	1	119.00	119.00	0	1,163	0.00%
2020/08/03	1	118.50	2	119.50	118.50	-1	1,209	-0.08%
2020/07/31	51	116.00	10	116.50	116.00	41	1,195	3.43%
2020/07/30	2	118.00	10	117.50	117.00	-8	1,191	-0.67%
2020/07/28	439	119.35	3	119.17	116.50	436	1,192	36.56%	大買/鉅額交易
2020/07/27	61	116.10	6	117.00	118.50	55	1,152	4.77%
2020/07/24	46	115.48	14	115.82	114.00	32	1,120	2.86%
2020/07/23	4	115.00	2	116.25	116.00	2	1,113	0.18%
2020/07/22	9	113.00	2	114.50	115.50	7	1,111	0.63%
2020/07/21	31	112.87	0	0.00	112.50	31	1,100	2.82%
2020/07/20	2	112.50	20	112.78	113.00	-18	1,093	-1.65%
2020/07/17	0	0.00	1	112.00	112.50	-1	1,094	-0.09%
2020/07/16	17	112.82	3	114.17	113.00	14	1,098	1.27%
2020/07/15	7	112.71	18	113.44	113.50	-11	1,093	-1.01%
2020/07/14	1	111.50	0	0.00	111.50	1	1,091	0.09%
2020/07/13	4	112.50	7	113.43	113.00	-3	1,086	-0.28%
2020/07/10	15	113.63	23	115.98	112.00	-8	1,085	-0.74%
2020/07/09	4	121.25	9	120.50	122.00	-5	1,026	-0.49%
2020/07/08	8	117.38	1	118.00	117.50	7	967	0.72%
2020/07/07	6.1	116.02	10	117.00	117.00	-3.9	955	-0.41%
2020/07/06	0	0.00	2	117.75	117.50	-2	942	-0.21%
2020/07/03	0	0.00	6	114.75	115.00	-6	929	-0.65%
2020/07/02	0	0.00	6	112.92	113.50	-6	928	-0.65%
2020/07/01	0	0.00	147	110.23	111.00	-147	935	-15.71%	大賣/鉅額交易
2020/06/30	10	108.50	61	108.60	109.00	-51	927	-5.50%
2020/06/29	10	107.80	111	107.06	108.00	-101	935	-10.79%	大賣/鉅額交易
2020/06/24	5	109.50	81	109.59	109.50	-76	938	-8.10%
2020/06/23	4	108.00	1	110.50	108.00	3	953	0.31%
2020/06/22	11	108.59	17	108.65	109.00	-6	966	-0.62%
2020/06/19	1	107.50	25	108.20	107.50	-24	983	-2.44%
2020/06/18	36	108.08	4	108.00	108.50	32	995	3.22%
2020/06/17	0.1	108.00	200	108.49	108.00	-199.9	998	-20.02%	大賣/鉅額交易
2020/06/16	3	108.00	8	107.25	107.50	-5	1,007	-0.50%
2020/06/15	4	106.00	12	105.50	105.50	-8	1,039	-0.77%
2020/06/12	5	103.70	4	106.00	106.00	1	1,049	0.10%
2020/06/11	3	107.33	139	106.95	106.50	-136	1,054	-12.90%	大賣/鉅額交易
2020/06/10	5	107.80	0	0.00	108.50	5	1,056	0.47%
2020/06/09	2	109.25	4	110.50	110.50	-2	1,068	-0.19%
2020/06/08	2	108.25	0	0.00	108.00	2	1,085	0.18%
2020/06/05	4	107.75	1	108.00	108.50	3	1,084	0.28%
2020/06/03	0	0.00	3	108.50	108.00	-3	1,104	-0.27%
2020/06/02	1	108.00	11	107.55	107.50	-10	1,092	-0.92%
2020/06/01	0	0.00	11	106.50	106.00	-11	1,086	-1.01%
2020/05/28	10	105.50	0	0.00	105.00	10	1,076	0.93%
2020/05/26	1	105.50	2	106.50	106.50	-1	1,092	-0.09%
2020/05/25	0	0.00	1	105.00	105.00	-1	1,080	-0.09%
2020/05/22	19	104.71	3	105.83	104.50	16	1,079	1.48%
2020/05/21	1	105.50	100	105.50	106.00	-99	1,066	-9.28%
2020/05/20	0	0.00	2	102.50	102.00	-2	1,035	-0.19%
2020/05/19	1	101.50	1	102.50	102.50	0	1,040	0.00%
2020/05/18	2	101.50	33	102.38	101.00	-31	1,042	-2.97%
2020/05/15	2	102.25	1	102.50	102.50	1	1,055	0.09%
2020/05/14	0	0.00	1	102.50	101.00	-1	1,053	-0.09%
2020/05/13	2	102.50	1	103.00	103.00	1	1,054	0.09%
2020/05/12	4	102.75	1	104.00	102.50	3	1,056	0.28%
2020/05/11	16	104.00	0	0.00	104.00	16	1,061	1.51%
2020/05/08	32	102.56	17	104.91	103.50	15	1,046	1.43%
2020/05/07	23	99.95	0	0.00	100.00	23	998	2.30%
2020/05/05	6	100.75	4	100.38	99.80	2	1,012	0.20%
2020/05/04	3	100.17	3	101.00	100.50	0	1,022	0.00%
2020/04/30	8	101.56	6	102.17	103.00	2	1,030	0.19%
2020/04/29	2	100.25	1	99.80	100.00	1	1,032	0.10%
2020/04/28	1	98.50	2	99.10	99.40	-1	1,041	-0.10%
2020/04/27	1	98.40	4	98.40	98.50	-3	1,079	-0.28%
2020/04/24	1	95.50	0	0.00	96.20	1	1,077	0.09%
2020/04/23	2	96.40	4	96.00	96.40	-2	1,089	-0.18%
2020/04/22	5	93.38	2	93.75	94.90	3	1,111	0.27%
2020/04/21	3	95.13	1	96.70	94.70	2	1,119	0.18%
2020/04/17	4	97.60	1	98.90	96.80	3	1,120	0.27%
2020/04/16	0	0.00	3	96.87	96.50	-3	1,140	-0.26%
2020/04/15	4	95.63	89	97.33	97.10	-85	1,144	-7.43%
2020/04/14	1	94.20	3	94.90	95.10	-2	1,135	-0.18%
2020/04/13	1	93.90	4	94.90	93.80	-3	1,138	-0.26%
2020/04/10	0	0.00	85	95.54	94.90	-85	1,143	-7.43%
2020/04/09	9	93.42	7	93.73	94.50	2	1,139	0.18%
2020/04/08	61	92.66	3	92.20	92.80	58	1,124	5.16%
2020/04/07	1	91.60	1	92.80	91.80	0	1,128	0.00%
2020/04/06	2	90.45	1	91.20	90.90	1	1,118	0.09%
2020/04/01	0	0.00	45	90.10	91.40	-45	1,102	-4.08%
2020/03/31	1	90.40	8	90.40	90.60	-7	1,095	-0.64%
2020/03/30	30.6	86.84	3	88.93	89.20	27.6	1,081	2.56%
2020/03/27	1	87.60	36	88.67	88.00	-35	1,063	-3.29%
2020/03/26	2	85.00	3	86.67	86.80	-1	1,037	-0.10%
2020/03/25	7	85.34	3	85.30	84.30	4	1,019	0.39%
2020/03/24	101	81.64	5	81.04	82.20	96	1,006	9.54%	大買/
2020/03/20	3	80.60	3	81.13	80.50	0	992	0.00%
2020/03/19	2	79.75	1	80.00	75.60	1	987	0.10%
2020/03/18	5	86.22	3	86.20	84.00	2	959	0.21%
2020/03/17	3	87.37	1	88.10	87.40	2	971	0.21%
2020/03/16	2	91.10	9	92.72	89.90	-7	998	-0.70%
2020/03/13	10	90.65	2	92.10	92.30	8	998	0.80%
2020/03/12	66	96.70	1	96.50	96.50	65	1,022	6.35%
2020/03/11	10	101.50	5	103.60	101.50	5	1,042	0.48%
2020/03/10	0	0.00	2	101.50	103.00	-2	1,044	-0.19%
2020/03/09	42	100.26	0	0.00	100.00	42	1,035	4.06%
2020/03/05	9	104.94	1	104.00	105.00	8	1,025	0.78%
2020/03/04	2	102.75	1	103.50	103.00	1	1,029	0.10%
2020/03/03	4	104.88	2	105.50	104.50	2	1,033	0.19%
2020/03/02	2	103.00	2	104.00	103.00	0	1,042	0.00%
2020/02/27	2	104.00	2	106.00	104.00	0	1,059	0.00%
2020/02/26	2	105.50	0	0.00	105.50	2	1,069	0.19%
2020/02/25	23	105.28	0	0.00	105.50	23	1,085	2.12%
2020/02/21	0	0.00	2	107.00	107.00	-2	1,129	-0.18%
2020/02/20	15	107.90	0	0.00	107.50	15	1,132	1.32%
2020/02/19	0	0.00	3	109.50	108.00	-3	1,128	-0.27%
2020/02/18	6	110.08	4	110.50	108.00	2	1,121	0.18%
2020/02/17	2	108.75	0	0.00	109.50	2	1,103	0.18%
2020/02/14	0	0.00	2	112.00	111.50	-2	1,100	-0.18%
2020/02/12	0	0.00	57	109.88	110.50	-57	1,103	-5.16%
2020/02/11	0	0.00	2	107.75	108.00	-2	1,088	-0.18%
2020/02/10	20	104.00	13	106.04	106.00	7	1,092	0.64%
2020/02/07	6	106.67	0	0.00	106.00	6	1,094	0.55%
2020/02/06	4	107.00	25	108.88	109.50	-21	1,087	-1.93%
2020/02/05	1	105.50	8	107.31	107.00	-7	1,084	-0.65%
2020/02/04	3	105.33	3	106.50	105.00	0	1,071	0.00%
2020/02/03	18	102.89	12	105.63	105.50	6	1,062	0.56%
2020/01/31	0	0.00	13	107.54	108.00	-13	1,059	-1.23%
2020/01/30	131	105.90	9	107.33	104.00	122	1,051	11.61%	大買/鉅額交易
2020/01/20	0	0.00	4	114.50	114.00	-4	1,015	-0.39%
2020/01/17	0	0.00	2	114.50	115.00	-2	1,019	-0.20%
2020/01/16	4	113.88	20	113.38	113.50	-16	1,012	-1.58%
2020/01/15	2	110.25	13	110.54	110.50	-11	1,007	-1.09%
2020/01/14	3	109.33	2.1	109.74	110.00	0.9	1,001	0.09%
2020/01/13	14	108.07	2	108.00	108.00	12	1,029	1.17%
2020/01/10	3	108.50	4	108.50	108.00	-1	1,065	-0.09%
2020/01/09	0	0.00	18	105.00	105.50	-18	1,042	-1.73%
2020/01/08	12	102.75	0	0.00	102.50	12	1,067	1.12%
2020/01/07	10	104.00	0	0.00	104.00	10	1,097	0.91%
2020/01/06	50	104.00	0	0.00	104.00	50	1,106	4.52%
2020/01/03	70	105.36	0	0.00	105.00	70	1,109	6.31%
2020/01/02	22	106.50	0	0.00	106.50	22	1,106	1.99%
2019/12/31	201	105.34	4	105.25	105.50	197	1,112	17.71%	大買/鉅額交易
2019/12/30	24	106.48	0	0.00	106.50	24	1,104	2.17%
2019/12/27	22	107.95	1	107.00	108.00	21	1,105	1.90%
2019/12/26	20.2	107.50	0	0.00	107.50	20.2	1,144	1.76%
2019/12/25	1	107.00	0	0.00	107.50	1	1,163	0.09%
2019/12/24	70	106.86	1	107.00	107.00	69	1,169	5.90%
2019/12/23	4	107.88	0	0.00	107.50	4	1,168	0.34%
2019/12/20	0	0.00	1	108.00	108.50	-1	1,173	-0.09%
2019/12/19	3	107.33	0	0.00	107.50	3	1,181	0.25%
2019/12/18	3	109.50	0	0.00	108.50	3	1,181	0.25%
2019/12/17	23	109.22	0	0.00	109.50	23	1,177	1.95%
2019/12/16	6	109.50	1	112.50	109.50	5	1,170	0.43%
2019/12/13	24	110.02	0.1	109.00	110.00	23.9	1,174	2.04%
2019/12/12	10	110.55	6	111.08	109.50	4	1,186	0.34%
2019/12/11	50	107.86	1.1	109.14	111.00	48.9	1,160	4.22%
2019/12/10	20	105.68	0	0.00	105.50	20	1,120	1.79%
2019/12/09	11	106.77	19	108.79	108.50	-8	1,112	-0.72%
2019/12/06	2	103.75	16	103.97	105.00	-14	1,068	-1.31%
2019/12/05	0	0.00	2	101.50	102.00	-2	1,020	-0.20%
2019/12/04	0	0.00	2	100.15	101.00	-2	1,011	-0.20%
2019/12/03	61	99.47	0	0.00	99.50	61	1,008	6.05%
2019/12/02	69	99.47	0	0.00	99.70	69	1,018	6.77%
2019/11/29	100	99.32	4	99.53	99.50	96	1,017	9.43%
2019/11/28	247	99.49	0	0.00	99.90	247	1,016	24.30%	大買/鉅額交易
2019/11/27	122	99.67	0	0.00	100.00	122	1,022	11.93%	大買/鉅額交易
2019/11/26	127	100.12	1.1	100.43	100.00	125.9	1,021	12.33%	大買/鉅額交易
2019/11/25	101	100.59	4	101.00	101.00	97	1,000	9.69%	大買/
2019/11/22	46	99.69	0	0.00	100.00	46	986	4.66%
2019/11/21	20	99.70	29	99.78	100.00	-9	976	-0.92%
2019/11/20	71	98.35	1	98.20	98.50	70	932	7.51%
2019/11/19	20	97.90	0	0.00	97.90	20	930	2.15%
2019/11/14	60	97.61	0	0.00	97.70	60	963	6.23%
2019/11/13	0	0.00	2	97.65	97.50	-2	982	-0.20%
2019/11/12	32	96.38	0	0.00	96.40	32	995	3.22%
2019/11/11	110	96.45	0	0.00	96.60	110	1,027	10.71%	大買/鉅額交易
2019/11/08	79	98.44	0	0.00	98.60	79	1,028	7.68%
2019/11/07	4	97.78	3	98.30	98.70	1	1,031	0.10%
2019/11/06	50	98.00	0	0.00	98.00	50	1,026	4.87%
2019/11/05	88	97.96	0	0.00	98.00	88	1,025	8.58%
2019/11/04	104	97.42	1	97.70	97.70	103	1,029	10.00%	大買/鉅額交易
2019/11/01	66	97.33	2	97.30	97.50	64	1,026	6.24%
2019/10/31	37	96.88	1	96.50	97.00	36	1,035	3.48%
2019/10/30	65	95.70	0	0.00	96.00	65	1,059	6.14%
2019/10/29	70	96.15	2	97.00	96.20	68	1,045	6.50%
2019/10/28	62	96.87	5	96.50	97.10	57	1,039	5.48%
2019/10/25	51	96.96	0	0.00	96.80	51	1,033	4.93%
2019/10/24	23	97.64	0	0.00	97.70	23	1,029	2.23%
2019/10/23	80	97.22	0.1	97.50	97.50	79.9	1,024	7.80%
2019/10/22	67	98.16	0	0.00	98.30	67	1,014	6.61%
2019/10/21	56	98.37	0	0.00	98.30	56	1,033	5.42%
2019/10/18	1	100.00	11	99.44	100.00	-10	1,019	-0.98%
2019/10/17	22	97.49	3	97.10	97.50	19	985	1.93%
2019/10/16	52	98.47	0	0.00	98.30	52	977	5.32%
2019/10/15	1	98.80	18	98.82	99.90	-17	947	-1.79%
2019/10/14	63	97.57	2	98.25	97.60	61	920	6.63%
2019/10/09	119	96.03	0	0.00	96.50	119	905	13.14%	大買/鉅額交易
2019/10/08	0	0.00	3	96.70	96.50	-3	896	-0.33%
2019/10/04	21	96.37	0	0.00	96.40	21	897	2.34%
2019/10/03	24	95.85	1	96.00	96.00	23	892	2.58%
2019/10/02	217	95.82	0	0.00	96.40	217	886	24.48%	大買/鉅額交易
2019/10/01	1	97.10	6	97.17	97.50	-5	843	-0.59%
2019/09/27	111	95.24	0	0.00	95.50	111	823	13.48%	大買/鉅額交易
2019/09/26	30	95.90	2	96.20	95.90	28	817	3.42%
2019/09/25	62	94.69	0	0.00	95.20	62	819	7.56%
2019/09/24	144	95.46	1	97.20	95.20	143	816	17.51%	大買/鉅額交易
2019/09/23	21	96.26	3	96.37	96.60	18	803	2.24%
2019/09/20	29	95.49	0	0.00	95.60	29	793	3.65%
2019/09/19	82	95.09	1	95.00	95.40	81	791	10.23%
2019/09/18	79	95.12	0	0.00	95.30	79	788	10.02%
2019/09/17	67	92.84	8	94.68	95.50	59	771	7.65%
2019/09/16	63	92.22	2	92.30	92.30	61	750	8.13%
2019/09/12	88	92.71	0	0.00	92.80	88	749	11.74%
2019/09/11	58	92.99	0	0.00	93.10	58	746	7.76%
2019/09/10	21	91.85	1	91.50	92.00	20	736	2.72%
2019/09/09	14	92.92	0	0.00	93.00	14	732	1.91%
2019/09/05	5.2	93.67	4	94.13	93.80	1.2	730	0.16%
2019/09/04	1	93.50	4	93.60	93.50	-3	725	-0.41%
2019/09/03	17	92.56	0	0.00	92.70	17	714	2.38%
2019/09/02	44	92.63	6	93.20	92.90	38	709	5.36%
2019/08/30	46	92.17	1	92.10	92.80	45	702	6.41%
2019/08/29	99	91.44	1	91.30	91.50	98	685	14.30%
2019/08/28	98	91.85	8	92.80	91.80	90	674	13.35%
2019/08/27	104	92.03	0	0.00	92.00	104	665	15.62%	大買/鉅額交易
2019/08/26	54	91.79	2	91.75	92.00	52	653	7.96%
2019/08/23	107	93.08	0	0.00	93.20	107	643	16.62%	大買/鉅額交易
2019/08/22	74	93.18	0	0.00	93.80	74	644	11.49%
2019/08/21	60.2	93.40	0	0.00	93.70	60.2	643	9.35%
2019/08/20	192	94.45	1	95.60	93.50	191	639	29.88%	大買/鉅額交易
2019/08/19	63	94.04	1	94.70	94.20	62	623	9.94%
2019/08/15	83	91.20	1	91.00	91.70	82	591	13.85%
2019/08/14	0	0.00	6	91.05	91.40	-6	577	-1.04%
2019/08/13	2	88.70	8	88.41	88.50	-6	541	-1.11%
2019/08/08	0	0.00	7	87.14	86.90	-7	535	-1.31%
2019/08/07	0	0.00	4	86.05	86.80	-4	535	-0.75%
2019/08/06	27	84.02	3	84.80	84.90	24	534	4.49%
2019/08/05	84	85.92	34	86.21	85.90	50	534	9.36%
2019/08/02	71	85.75	5	86.06	86.40	66	544	12.12%
2019/08/01	181	85.97	10	85.91	86.30	171	538	31.76%	大買/鉅額交易
2019/07/31	8	83.00	0	0.00	82.90	8	519	1.54%
2019/07/30	45	84.09	0	0.00	83.40	45	536	8.39%
2019/07/29	40	84.85	0	0.00	85.00	40	541	7.39%
2019/07/26	0	0.00	5	84.82	85.00	-5	540	-0.92%
2019/07/25	1	83.40	0	0.00	83.90	1	540	0.18%
2019/07/24	91	83.81	2	84.40	83.90	89	552	16.10%
2019/07/23	60	83.08	18	83.11	83.40	42	545	7.71%
2019/07/22	66	87.17	0	0.00	87.10	66	526	12.53%
2019/07/19	28	86.91	1	87.00	87.00	27	524	5.14%
2019/07/17	2	87.00	1	87.30	87.10	1	537	0.19%
2019/07/16	0	0.00	1	87.00	87.00	-1	539	-0.19%
2019/07/15	2	86.40	2	86.30	86.50	0	533	0.00%
2019/07/12	33	86.13	0	0.00	86.30	33	539	6.12%
2019/07/11	23	86.13	2	86.00	86.10	21	545	3.85%
2019/07/10	14	84.65	2	85.20	85.40	12	538	2.23%
2019/07/09	48	84.20	0	0.00	84.50	48	538	8.92%
2019/07/08	54	84.28	0	0.00	84.10	54	542	9.95%
2019/07/04	0	0.00	1	85.00	84.70	-1	559	-0.18%
2019/07/03	1	84.60	2	84.95	84.70	-1	560	-0.18%
2019/07/02	0	0.00	3	85.00	85.00	-3	567	-0.53%
2019/06/26	1	82.40	0	0.00	82.80	1	566	0.18%
2019/06/25	0	0.00	1	83.40	83.00	-1	567	-0.18%
2019/06/24	0	0.00	2	82.80	83.20	-2	570	-0.35%
2019/06/21	0	0.00	1	83.40	82.80	-1	575	-0.17%
2019/06/19	2	82.00	0	0.00	82.40	2	585	0.34%
2019/06/14	1	81.60	0	0.00	81.90	1	619	0.16%
2019/06/12	1	81.60	0	0.00	81.70	1	627	0.16%
2019/06/11	0	0.00	1	82.30	82.40	-1	626	-0.16%
2019/06/04	0.2	82.00	0	0.00	82.10	0.2	641	0.03%
2019/05/31	0	0.00	2	82.35	82.10	-2	649	-0.31%
2019/05/30	0	0.00	2.4	81.64	81.20	-2.4	654	-0.36%
2019/05/29	0	0.00	2	80.50	80.00	-2	654	-0.31%
2019/05/24	1	81.60	0	0.00	81.10	1	657	0.15%
2019/05/23	1	81.80	0	0.00	81.40	1	654	0.15%
2019/05/22	1	83.50	0	0.00	83.50	1	654	0.15%
2019/05/20	0	0.00	2	83.65	84.00	-2	662	-0.30%
2019/05/17	1	84.20	3	83.60	83.90	-2	661	-0.30%
2019/05/16	4	84.25	0	0.00	83.30	4	649	0.62%
2019/05/15	2	85.55	2	85.75	85.90	0	643	0.00%
2019/05/14	1	83.40	1	84.80	85.00	0	649	0.00%
2019/05/13	0	0.00	5	84.20	85.00	-5	650	-0.77%
2019/05/10	7	85.14	7	85.16	85.90	0	645	0.00%
2019/05/09	31	87.76	2	87.20	86.70	29	631	4.59%
2019/05/08	3	86.57	1	87.70	87.40	2	626	0.32%
2019/05/07	1	88.50	5	87.92	88.20	-4	615	-0.65%
2019/05/06	5	86.76	1	88.30	85.80	4	598	0.67%
2019/04/30	0	0.00	1	88.20	88.60	-1	576	-0.17%
2019/04/29	0	0.00	1	87.20	86.90	-1	562	-0.18%
2019/04/26	1	86.20	0	0.00	86.60	1	557	0.18%
2019/04/25	0	0.00	2	88.20	87.40	-2	551	-0.36%
2019/04/24	2	85.45	0	0.00	86.60	2	526	0.38%
2019/04/23	0	0.00	1	85.00	85.30	-1	508	-0.20%
2019/04/22	0	0.00	2.7	84.86	85.00	-2.7	499	-0.55%
2019/04/19	1	84.60	3	84.37	84.40	-2	492	-0.41%
2019/04/16	0	0.00	0	83.00	83.40	0	473	-0.01%
2019/04/15	3	83.40	2.1	83.39	83.20	0.9	470	0.18%
2019/04/12	1	82.70	1	83.00	83.00	0	467	0.00%
2019/04/11	0	0.00	1	83.00	83.10	-1	462	-0.22%
2019/04/10	0	0.00	1	82.00	82.50	-1	449	-0.22%
2019/04/08	1	81.20	2	81.10	81.40	-1	442	-0.23%
2019/04/01	0	0.00	1	79.90	79.70	-1	428	-0.23%
2019/03/29	1	80.00	1	79.80	79.80	0	423	0.00%
2019/03/27	1	80.10	3	80.00	80.00	-2	428	-0.47%
2019/03/22	2	79.60	0	0.00	80.00	2	418	0.48%
2019/03/21	9.2	79.74	2	79.85	79.90	7.2	410	1.75%
2019/03/20	5	77.40	5	77.32	77.90	0	384	0.00%
2019/03/12	0	0.00	1	75.80	75.60	-1	377	-0.26%
2019/03/11	2	75.15	0	0.00	75.20	2	378	0.53%
2019/03/08	4	75.50	0	0.00	76.00	4	381	1.05%
2019/03/07	0	0.00	11	76.60	76.00	-11	384	-2.86%
2019/03/06	0	0.00	0.3	77.10	77.10	-0.3	387	-0.08%
2019/03/05	0	0.00	2	76.70	76.60	-2	397	-0.50%
2019/03/04	7	75.84	0	0.00	75.90	7	397	1.76%
2019/02/27	7	76.36	5	76.60	76.50	2	397	0.50%
2019/02/25	16	75.94	0	0.00	77.20	16	395	4.05%
2019/02/22	4	75.45	0	0.00	75.70	4	388	1.03%
2019/02/20	3	75.03	0	0.00	74.90	3	392	0.76%
2019/02/19	2	74.40	2	73.85	74.90	0	394	0.00%
2019/02/18	0.1	73.20	0	0.00	73.10	0.1	391	0.02%
2019/02/15	4	73.28	0	0.00	72.30	4	394	1.02%
2019/02/13	3	73.23	2	73.85	73.90	1	402	0.25%
2019/02/12	2	71.65	0	0.00	73.00	2	403	0.50%
2019/01/25	0	0.00	0.4	71.00	71.00	-0.4	446	-0.10%
2019/01/22	1	69.70	0	0.00	69.40	1	471	0.21%
2019/01/21	0	0.00	2	70.20	70.30	-2	481	-0.42%
2019/01/18	2	69.75	0	0.00	70.20	2	482	0.41%
2019/01/16	0	0.00	1	69.80	69.80	-1	491	-0.20%
2019/01/14	1	69.90	0	0.00	70.00	1	491	0.20%
2019/01/11	0	0.00	4	70.43	70.40	-4	497	-0.80%
2019/01/09	0	0.00	7	69.66	69.60	-7	500	-1.40%
2019/01/07	0	0.00	2	68.85	69.00	-2	508	-0.39%
2019/01/04	8	67.79	0	0.00	67.90	8	516	1.55%
2019/01/03	5	69.00	2	69.00	68.70	3	533	0.56%
2018/12/28	0	0.00	2	69.85	69.60	-2	541	-0.37%
2018/12/27	2	69.50	0	0.00	69.30	2	551	0.36%
2018/12/26	0	0.00	1	69.70	68.80	-1	550	-0.18%
2018/12/25	0	0.00	1	68.70	68.80	-1	550	-0.18%
2018/12/24	0	0.00	8.1	69.68	69.70	-8.1	553	-1.47%
2018/12/22	0	0.00	5.9	69.60	69.70	-5.9	554	-1.06%
2018/12/21	3	69.27	0	0.00	69.10	3	557	0.54%
2018/12/20	0	0.00	4	71.83	70.60	-4	561	-0.71%
2018/12/19	1	71.00	5	71.96	72.10	-4	560	-0.71%
2018/12/18	0	0.00	13	71.48	71.50	-13	560	-2.32%
2018/12/17	0	0.00	1	71.50	71.00	-1	564	-0.18%
2018/12/14	1	71.70	0	0.00	71.00	1	582	0.17%
2018/12/11	0	0.00	1	70.90	71.10	-1	578	-0.17%
2018/12/07	2	70.05	0	0.00	69.90	2	577	0.35%
2018/12/06	0	0.00	8	69.70	69.60	-8	580	-1.38%
2018/12/05	5	70.12	0	0.00	70.30	5	580	0.86%
2018/12/04	1	71.80	0	0.00	71.40	1	594	0.17%
2018/12/03	0	0.00	11	72.27	72.00	-11	597	-1.84%
2018/11/30	0	0.00	1	70.80	70.80	-1	587	-0.17%
2018/11/29	0	0.00	5	70.52	70.30	-5	579	-0.86%
2018/11/28	1	69.60	11	69.75	70.00	-10	569	-1.76%
2018/11/27	0	0.00	6	68.48	68.40	-6	556	-1.08%
2018/11/26	4	67.90	1	68.00	67.80	3	550	0.55%
2018/11/23	0	0.00	3	68.03	67.70	-3	546	-0.55%
2018/11/22	0	0.00	4	67.88	67.70	-4	544	-0.73%
2018/11/21	1	66.70	0	0.00	67.30	1	541	0.18%
2018/11/20	3	67.83	0	0.00	67.50	3	541	0.55%
2018/11/19	8	68.60	0	0.00	68.90	8	543	1.47%
2018/11/16	0	0.00	30	68.67	68.80	-30	542	-5.53%
2018/11/15	1	67.60	0	0.00	67.60	1	539	0.19%
2018/11/14	0	0.00	2	67.30	67.30	-2	535	-0.37%
2018/11/13	1	65.70	2	66.40	66.90	-1	534	-0.19%
2018/11/12	0	0.00	6	67.02	67.00	-6	533	-1.13%
2018/11/09	22	66.96	0	0.00	66.80	22	541	4.06%
2018/11/08	2	67.55	4	69.88	67.80	-2	559	-0.36%
2018/11/07	5	65.62	3	67.00	67.40	2	539	0.37%
2018/11/06	0	0.00	1	66.20	64.90	-1	540	-0.19%
2018/11/05	3	64.93	2	65.40	65.00	1	543	0.18%
2018/11/01	3	64.20	12	65.10	64.20	-9	538	-1.67%
2018/10/31	0	0.00	16	63.97	64.00	-16	531	-3.01%
2018/10/30	2	61.20	0	0.00	61.30	2	520	0.38%
2018/10/25	3	62.77	0	0.00	62.40	3	529	0.57%
2018/10/24	2	64.60	0	0.00	64.60	2	530	0.38%
2018/10/22	2	66.00	1	66.40	66.00	1	553	0.18%
2018/10/19	2	65.45	2	66.10	66.40	0	563	0.00%
2018/10/18	0	0.00	2	66.65	66.20	-2	563	-0.36%
2018/10/16	1	66.10	0	0.00	66.70	1	564	0.18%
2018/10/15	1	66.60	1	67.40	66.80	0	561	0.00%
2018/10/12	0	0.00	8	67.20	67.80	-8	570	-1.40%
2018/10/11	5	65.64	1	67.20	65.40	4	587	0.68%
2018/10/09	3	69.77	2	70.15	69.60	1	581	0.17%
2018/10/08	1	69.30	4	69.38	69.50	-3	582	-0.51%
2018/10/05	3	69.60	0	0.00	69.20	3	585	0.51%
2018/10/01	1	71.10	0	0.00	71.10	1	572	0.17%
2018/09/28	1	71.20	2	71.20	70.70	-1	576	-0.17%
2018/09/27	0	0.00	5	71.12	70.50	-5	584	-0.86%
2018/09/25	1	71.40	0	0.00	71.60	1	577	0.17%
2018/09/21	4	70.30	0	0.00	70.30	4	577	0.69%
2018/09/20	8	70.90	0	0.00	70.00	8	574	1.39%
2018/09/17	0	0.00	2	73.90	73.60	-2	560	-0.36%
2018/09/14	0	0.00	1	73.40	73.70	-1	561	-0.18%
2018/09/13	0	0.00	3	72.80	73.00	-3	564	-0.53%
2018/09/11	0	0.00	1	72.30	72.00	-1	571	-0.17%
2018/09/10	4	71.08	0	0.00	70.90	4	574	0.70%
2018/09/07	15	74.46	1	74.50	74.20	14	563	2.48%
2018/09/06	1	76.00	1	76.00	76.00	0	558	0.00%
2018/09/05	2	76.70	0	0.00	76.50	2	561	0.36%
2018/09/04	1	77.10	0	0.00	77.10	1	565	0.18%
2018/08/30	1	77.60	0	0.00	77.90	1	583	0.17%
2018/08/29	1	78.00	0	0.00	77.80	1	585	0.17%
2018/08/28	0	0.00	4	77.65	77.70	-4	585	-0.68%
2018/08/27	1	75.90	0	0.00	76.30	1	584	0.17%
2018/08/24	3	75.83	0	0.00	75.60	3	583	0.51%
2018/08/23	1	77.10	1	76.50	76.50	0	577	0.00%
2018/08/22	1	77.40	1	78.20	77.50	0	572	0.00%
2018/08/21	3	77.27	0	0.00	77.90	3	569	0.53%
2018/08/20	0	0.00	10	78.35	77.50	-10	570	-1.75%
2018/08/17	1	78.00	0	0.00	77.80	1	566	0.18%
2018/08/16	3	77.50	2	77.70	77.80	1	560	0.18%
2018/08/15	1	83.00	2	83.05	83.10	-1	547	-0.18%
2018/08/14	10	82.60	9	82.89	83.10	1	524	0.19%
2018/08/13	4	81.45	1	82.00	82.00	3	514	0.58%
2018/08/10	21	82.63	0	0.00	82.50	21	499	4.21%
2018/08/09	1	82.60	0	0.00	83.00	1	491	0.20%
2018/08/03	4	82.75	0	0.00	82.60	4	496	0.81%
2018/08/02	5	83.12	0	0.00	82.80	5	492	1.02%
2018/08/01	1	83.60	0	0.00	83.70	1	486	0.21%
2018/07/31	44	83.69	0.2	83.90	83.90	43.8	482	9.08%
2018/07/30	1	85.60	2	84.75	84.00	-1	478	-0.21%
2018/07/27	1	84.90	15	84.70	84.90	-14	470	-2.97%
2018/07/26	1	83.70	18	83.93	83.60	-17	450	-3.78%
2018/07/25	0	0.00	2	82.85	83.00	-2	439	-0.46%
2018/07/24	1	81.40	3	82.67	82.80	-2	434	-0.46%
2018/07/23	1	81.20	0	0.00	81.10	1	430	0.23%
2018/07/20	3	81.20	2	81.65	81.60	1	434	0.23%
2018/07/19	6	81.97	1	82.70	81.00	5	438	1.14%
2018/07/18	2	81.85	6	82.42	82.00	-4	432	-0.93%
2018/07/17	1	81.50	13	81.52	81.70	-12	411	-2.92%
2018/07/16	3	80.70	4	80.83	80.90	-1	405	-0.25%
2018/07/13	5	79.70	2	80.10	80.20	3	402	0.74%
2018/07/12	4	79.30	0	0.00	79.40	4	400	1.00%
2018/07/11	1	79.30	0	0.00	79.20	1	405	0.25%
2018/07/09	2	79.40	0	0.00	79.20	2	408	0.49%
2018/07/06	2	78.90	0	0.00	79.00	2	417	0.48%
2018/07/05	3	80.10	8	81.20	79.30	-5	418	-1.20%
2018/07/04	2	79.00	1	79.80	79.70	1	411	0.24%
2018/07/03	10	79.55	0	0.00	78.90	10	415	2.41%
2018/07/02	1	79.50	0	0.00	79.40	1	418	0.24%
2018/06/29	1	79.20	3	80.57	79.90	-2	422	-0.47%
2018/06/28	3	79.17	0	0.00	79.00	3	426	0.70%
2018/06/26	0	0.00	3	79.10	79.30	-3	431	-0.69%
2018/06/19	4	80.55	0	0.00	80.20	4	464	0.86%
2018/06/15	13	81.52	0	0.00	81.90	13	496	2.62%
2018/06/14	1	82.40	1	83.00	82.20	0	559	0.00%
2018/06/13	4	83.40	0	0.00	82.70	4	561	0.71%
2018/06/12	0	0.00	1	84.10	83.10	-1	565	-0.18%
2018/06/11	0	0.00	22	83.75	83.50	-22	562	-3.91%
2018/06/08	8	82.09	0	0.00	81.50	8	557	1.44%
2018/06/07	1	82.10	0	0.00	82.20	1	554	0.18%
2018/06/06	0	0.00	1	83.20	83.00	-1	558	-0.18%
2018/06/05	0	0.00	1	82.50	82.40	-1	567	-0.18%
2018/05/31	0	0.00	5	82.12	81.70	-5	573	-0.87%
2018/05/30	2	82.05	0	0.00	81.90	2	578	0.35%
2018/05/29	1	82.40	6	82.88	83.20	-5	586	-0.85%
2018/05/28	0	0.00	7	82.83	83.20	-7	586	-1.19%
2018/05/25	3	81.13	0	0.00	81.30	3	588	0.51%
2018/05/24	0	0.00	1	81.90	81.80	-1	589	-0.17%
2018/05/23	0	0.00	1	82.40	82.20	-1	606	-0.16%
2018/05/22	1	82.60	1	82.60	82.40	0	613	0.00%
2018/05/21	0	0.00	1	81.50	81.50	-1	632	-0.16%
2018/05/16	1	80.20	0	0.00	80.10	1	653	0.15%
2018/05/14	3	80.00	0	0.00	79.90	3	686	0.44%
2018/05/11	2	80.70	0	0.00	80.60	2	685	0.29%
2018/05/10	1	80.40	1.6	80.75	80.40	-0.6	689	-0.09%
2018/05/09	1	81.10	0.4	80.60	80.50	0.6	692	0.08%
2018/05/08	1	80.10	0.6	85.70	80.10	0.4	699	0.06%
2018/05/07	1	80.00	0	0.00	79.90	1	705	0.14%
2018/05/04	1	79.80	0	0.00	79.60	1	718	0.14%
2018/05/03	0	0.00	6	79.87	79.60	-6	725	-0.83%
2018/04/30	2	80.45	0	0.00	80.30	2	751	0.27%
2018/04/27	2	79.80	0	0.00	79.80	2	781	0.26%
2018/04/26	3	79.83	1	80.70	79.20	2	852	0.23%
2018/04/25	1	79.90	2	79.95	80.40	-1	878	-0.11%
2018/04/24	4	80.48	0	0.00	80.40	4	914	0.44%
2018/04/23	2	82.90	1	83.70	82.70	1	955	0.10%
2018/04/20	0	0.00	4	84.05	83.80	-4	1,003	-0.40%
2018/04/19	1	83.00	2	84.30	84.00	-1	1,013	-0.10%
2018/04/18	2	83.05	0	0.00	83.10	2	1,037	0.19%
2018/04/17	4	83.38	5	83.50	83.30	-1	1,043	-0.10%
2018/04/16	0	0.00	1	84.90	84.70	-1	1,058	-0.09%
2018/04/13	3	84.90	0	0.00	84.70	3	1,077	0.28%
2018/04/12	0	0.00	1	85.80	85.00	-1	1,089	-0.09%
2018/04/11	1	83.90	4	84.90	85.90	-3	1,097	-0.27%
2018/04/10	9	83.92	1	84.60	83.80	8	1,114	0.72%
2018/04/09	8	84.58	0	0.00	84.40	8	1,127	0.71%
2018/04/02	0	0.00	2	86.80	86.40	-2	1,143	-0.17%
2018/03/31	0	0.00	6	85.92	86.00	-6	1,192	-0.50%
2018/03/30	0	0.00	9.5	84.49	84.20	-9.5	1,207	-0.79%
2018/03/29	1	84.20	0	0.00	84.50	1	1,217	0.08%
2018/03/28	1	84.60	4	85.23	84.50	-3	1,216	-0.25%
2018/03/27	0	0.00	3	85.77	85.20	-3	1,216	-0.25%
2018/03/26	2	83.70	3	84.63	84.00	-1	1,208	-0.08%
2018/03/23	3	84.40	0	0.00	84.80	3	1,204	0.25%
2018/03/22	1	87.70	2	87.00	87.00	-1	1,194	-0.08%
2018/03/21	4	87.38	1	89.10	86.90	3	1,187	0.25%
2018/03/20	1	89.00	30	87.83	88.00	-29	1,152	-2.52%
2018/03/19	1	84.30	0	0.00	83.90	1	1,106	0.09%
2018/03/15	0	0.00	2	82.90	83.10	-2	1,145	-0.17%
2018/03/14	2	83.90	0	0.00	83.30	2	1,152	0.17%
2018/03/13	1	83.10	2	83.40	83.00	-1	1,153	-0.09%
2018/03/12	1	83.30	0	0.00	83.10	1	1,153	0.09%
2018/03/09	0	0.00	3	83.00	82.90	-3	1,157	-0.26%
2018/03/08	2	81.00	0	0.00	80.60	2	1,153	0.17%
2018/03/06	3	80.47	0	0.00	80.50	3	1,183	0.25%
2018/03/05	4	81.20	0	0.00	80.20	4	1,199	0.33%
2018/03/02	23	81.21	0	0.00	81.10	23	1,209	1.90%
2018/03/01	1	82.40	0	0.00	82.50	1	1,213	0.08%
2018/02/27	2	83.00	1	82.90	83.20	1	1,226	0.08%
2018/02/26	3	84.10	0	0.00	83.90	3	1,244	0.24%
2018/02/23	1	84.80	1	86.40	84.20	0	1,253	0.00%
2018/02/22	0	0.00	3	85.10	85.70	-3	1,270	-0.24%
2018/02/21	1	83.20	1	84.00	83.00	0	1,320	0.00%
2018/02/12	1	82.30	1	83.20	83.10	0	1,366	0.00%
2018/02/09	4	80.68	3	82.63	82.40	1	1,378	0.07%
2018/02/08	0	0.00	1	83.20	83.00	-1	1,388	-0.07%
2018/02/07	1	83.00	10	83.74	82.90	-9	1,396	-0.64%
2018/02/06	7	80.50	0	0.00	81.10	7	1,385	0.51%
2018/02/05	3	85.60	1	86.80	86.50	2	1,363	0.15%
2018/02/02	3	88.23	2	88.00	87.40	1	1,364	0.07%
2018/02/01	5	88.78	0	0.00	88.30	5	1,375	0.36%
2018/01/31	0	0.00	1	88.90	89.00	-1	1,383	-0.07%
2018/01/30	0	0.00	2	88.60	88.40	-2	1,392	-0.14%
2018/01/29	18	88.89	0	0.00	87.80	18	1,389	1.30%
2018/01/26	2	88.85	1	88.70	89.00	1	1,378	0.07%
2018/01/25	4	88.93	2	90.40	88.70	2	1,380	0.14%
2018/01/24	8	89.20	3	89.80	89.80	5	1,373	0.36%
2018/01/23	6	89.40	3	89.90	88.80	3	1,357	0.22%
2018/01/22	10	91.78	10	91.97	90.50	0	1,328	0.00%
2018/01/19	4	88.95	1.6	89.52	89.80	2.4	1,265	0.19%
2018/01/18	1	88.50	4	88.83	87.60	-3	1,240	-0.24%
2018/01/17	2	88.65	3	88.53	89.00	-1	1,202	-0.08%
2018/01/16	5	86.34	9	86.76	87.30	-4	1,156	-0.35%
2018/01/15	1	84.00	0	0.00	84.10	1	1,109	0.09%
2018/01/12	0	0.00	1	83.70	83.80	-1	1,098	-0.09%
2018/01/11	1	82.20	0	0.00	81.70	1	1,073	0.09%
2018/01/10	2	82.75	1	82.50	82.50	1	1,064	0.09%
2018/01/09	2	81.65	3	83.63	83.00	-1	1,049	-0.10%
2018/01/08	1	81.20	30	82.87	81.20	-29	1,035	-2.80%
2018/01/05	4	83.03	0	0.00	83.00	4	1,021	0.39%
2018/01/04	11	83.12	2	83.45	83.00	9	1,009	0.89%
2018/01/03	1	82.10	0	0.00	82.20	1	1,000	0.10%
2018/01/02	1	81.50	6	81.32	81.90	-5	987	-0.51%