漢唐 (2404)-元大-大天母券商分點個股進出

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
375.0
漲跌
▼8.5
漲幅
-2.22%
成交量
2,164張
產業
上市其他電子類股
861人加入追蹤

立即追蹤
本地時間:14:30

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

漢唐 (2404)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/05/10	27.3	378.70	0	0.00	375.00	27.3	2,993	0.91%
2024/05/09	2.1	383.05	2	387.50	383.50	0.1	2,969	0.00%
2024/05/08	1	380.00	0	0.00	383.00	1	2,953	0.03%
2024/05/07	1.1	383.32	0	0.00	387.00	1.1	2,937	0.04%
2024/05/06	1.2	389.71	0	0.00	389.00	1.2	2,927	0.04%
2024/05/03	0.1	397.50	0	0.00	394.50	0.1	2,912	0.00%
2024/05/02	0.1	395.00	0	392.00	390.50	0.1	2,902	0.00%
2024/04/30	2.2	396.77	13	399.85	395.00	-10.8	2,893	-0.37%
2024/04/29	1	408.00	7	407.29	405.50	-6	2,869	-0.21%
2024/04/26	3.1	408.90	0.2	409.00	408.00	2.9	2,860	0.10%
2024/04/25	12.1	412.16	5	408.00	408.00	7.1	2,850	0.25%
2024/04/24	6	409.33	7	407.14	412.50	-1	2,846	-0.03%
2024/04/22	0	0.00	0.4	394.43	394.50	-0.4	2,809	-0.01%
2024/04/19	1	400.99	21	400.90	399.50	-20	2,769	-0.72%
2024/04/18	8	421.94	0	0.00	418.00	8	2,694	0.30%
2024/04/17	4	431.50	3.4	427.18	432.00	0.7	2,650	0.02%
2024/04/16	0	0.00	5	408.59	407.50	-5	2,599	-0.19%
2024/04/15	0	0.00	0.6	422.50	416.00	-0.6	2,570	-0.02%
2024/04/12	3	408.17	4	413.50	415.50	-1	2,540	-0.04%
2024/04/11	1.6	398.06	0	0.00	401.50	1.6	2,506	0.06%
2024/04/10	7	404.50	2	395.50	404.50	5	2,509	0.20%
2024/04/09	0	0.00	9	399.83	399.50	-9	2,478	-0.36%
2024/04/08	2	395.00	4.2	391.19	394.50	-2.2	2,455	-0.09%
2024/04/03	1	398.00	0	0.00	398.00	1	2,438	0.04%
2024/04/02	0.3	394.50	4.1	398.96	406.50	-3.8	2,411	-0.16%
2024/03/29	14.1	391.07	6.5	391.38	393.00	7.6	2,311	0.33%
2024/03/28	8.2	397.72	23.1	392.38	388.50	-14.9	2,155	-0.69%
2024/03/27	17	392.85	9	394.17	400.00	8	2,033	0.39%
2024/03/26	6	371.83	13.1	369.73	377.50	-7	1,904	-0.37%
2024/03/25	1	380.50	7	384.43	380.50	-6	1,897	-0.32%
2024/03/22	2.6	382.89	1	383.00	380.50	1.6	1,902	0.08%
2024/03/21	2.1	409.19	16.1	414.43	409.50	-14	1,894	-0.74%
2024/03/20	2.4	422.46	1.5	439.52	413.00	0.8	1,870	0.04%
2024/03/19	10	403.85	4.5	410.44	414.00	5.5	1,781	0.31%
2024/03/18	0	0.00	3	370.00	376.50	-3	1,774	-0.17%
2024/03/15	12	356.18	1	384.50	342.50	11	1,808	0.61%
2024/03/14	22.2	378.13	0.3	400.00	378.00	21.9	1,779	1.23%
2024/03/13	0.1	407.00	10	419.50	419.50	-9.9	1,743	-0.57%
2024/03/12	0	0.00	0.4	394.61	398.00	-0.4	1,706	-0.02%
2024/03/08	5	374.10	37	386.55	389.50	-32	1,580	-2.02%
2024/03/07	0	0.00	10.5	356.52	358.50	-10.5	1,391	-0.75%
2024/03/06	21.3	314.26	14	323.93	326.00	7.3	1,316	0.55%
2024/03/05	15	306.67	2	301.50	309.50	13	1,278	1.02%
2024/03/04	2	301.75	2	305.00	303.50	0	1,268	0.00%
2024/03/01	6	299.75	14.2	300.75	297.00	-8.2	1,252	-0.65%
2024/02/29	0	0.00	1	293.00	293.50	-1	1,228	-0.08%
2024/02/27	3	295.50	3	295.33	295.00	0	1,221	0.00%
2024/02/26	0	0.00	7	293.29	290.50	-7	1,208	-0.58%
2024/02/23	6	292.42	3	291.83	289.00	3	1,202	0.25%
2024/02/22	1	288.00	2	285.50	288.00	-1	1,198	-0.08%
2024/02/21	0	0.00	2	286.00	285.00	-2	1,194	-0.17%
2024/02/20	4	286.38	0	0.00	283.00	4	1,197	0.33%
2024/02/19	0	0.00	2	280.50	281.00	-2	1,195	-0.17%
2024/02/16	50	282.60	10	284.85	282.00	40	1,205	3.32%
2024/02/15	6	285.78	12.2	288.95	292.00	-6.2	1,198	-0.52%
2024/02/05	7	279.00	1.1	277.57	280.00	6	1,182	0.50%
2024/02/02	1	273.00	1	278.00	278.00	0	1,192	0.00%
2024/02/01	2	275.00	0	0.00	274.00	2	1,199	0.17%
2024/01/31	0.2	278.00	1	277.00	277.00	-0.8	1,206	-0.07%
2024/01/30	4	280.50	4.8	278.98	277.50	-0.8	1,214	-0.07%
2024/01/29	3	277.00	1	281.00	281.00	2	1,213	0.16%
2024/01/26	1	274.00	1	272.50	274.50	0	1,211	0.00%
2024/01/24	0	0.00	4	272.25	271.50	-4	1,242	-0.32%
2024/01/22	1	279.00	0	0.00	280.00	1	1,270	0.08%
2024/01/19	0	0.00	1	274.99	275.00	-1	1,281	-0.08%
2024/01/18	0	0.00	1	278.00	278.00	-1	1,284	-0.08%
2024/01/17	0	0.00	5.2	278.66	275.50	-5.2	1,284	-0.41%
2024/01/16	0.1	276.50	2	277.50	279.00	-2	1,269	-0.15%
2024/01/15	2	274.99	4	275.00	277.00	-2	1,274	-0.16%
2024/01/11	3	271.83	2	272.00	274.50	1	1,299	0.08%
2024/01/10	2	277.00	0	0.00	276.50	2	1,305	0.15%
2024/01/09	0	0.00	3	274.67	274.00	-3	1,302	-0.23%
2024/01/05	5	273.00	0	0.00	271.00	5	1,321	0.38%
2024/01/04	4	271.50	2	271.00	273.00	2	1,364	0.15%
2024/01/03	3	266.51	1	267.50	267.50	2	1,353	0.15%
2024/01/02	2	264.76	0	0.00	265.50	2	1,348	0.15%
2023/12/29	0.2	265.68	1	262.50	264.50	-0.8	1,352	-0.06%
2023/12/28	0	0.00	0	266.00	262.00	0	1,353	0.00%
2023/12/27	1.2	264.42	0	0.00	263.00	1.2	1,350	0.09%
2023/12/26	3	267.67	0	0.00	268.00	3	1,342	0.22%
2023/12/22	0	267.00	0	0.00	272.50	0	1,328	0.00%
2023/12/20	2	272.00	3	268.33	272.00	-1	1,276	-0.08%
2023/12/19	1	269.50	11	266.77	269.50	-10	1,250	-0.80%
2023/12/18	3	276.50	6	273.00	273.00	-3	1,224	-0.25%
2023/12/15	1	273.50	30	273.87	273.00	-29	1,197	-2.42%
2023/12/14	9.2	282.05	40	277.56	282.50	-30.8	1,190	-2.59%
2023/12/13	19.2	276.50	25	277.30	276.00	-5.8	1,177	-0.49%
2023/12/12	21.2	266.20	12	267.38	270.00	9.2	1,144	0.80%
2023/12/11	13.1	252.39	5.6	252.92	254.00	7.5	1,119	0.67%
2023/12/08	0	0.00	1	249.00	249.50	-1	1,132	-0.09%
2023/12/07	0.1	248.00	0	0.00	247.50	0.1	1,184	0.01%
2023/12/06	3	249.50	25.1	247.40	250.00	-22.1	1,208	-1.83%
2023/12/05	5.1	246.01	5	246.00	245.50	0.1	1,218	0.01%
2023/12/04	2.1	249.76	10	249.50	249.00	-7.9	1,256	-0.63%
2023/12/01	0	0.00	6	243.50	248.00	-6	1,269	-0.47%
2023/11/30	13	245.81	0	0.00	244.50	13	1,268	1.03%
2023/11/29	8	248.25	0	0.00	248.00	8	1,263	0.63%
2023/11/28	10	245.70	0	0.00	247.50	10	1,264	0.79%
2023/11/27	5	247.00	1	246.00	246.50	4	1,260	0.32%
2023/11/24	3.1	244.48	0	0.00	244.50	3.1	1,260	0.24%
2023/11/23	8	242.00	0	0.00	243.00	8	1,265	0.63%
2023/11/22	1.1	242.64	16	243.22	242.50	-14.9	1,277	-1.17%
2023/11/21	13	246.73	5	245.40	245.50	8	1,275	0.63%
2023/11/17	0	243.00	5	242.00	242.00	-5	1,274	-0.39%
2023/11/16	15	243.33	1	242.00	242.50	14	1,286	1.09%
2023/11/15	1	242.00	3	243.00	242.00	-2	1,293	-0.15%
2023/11/14	16	248.50	2	243.00	243.00	14	1,295	1.08%
2023/11/13	8	245.44	2	244.50	246.00	6	1,320	0.45%
2023/11/10	12	248.71	11	247.18	246.00	1	1,331	0.08%
2023/11/09	0.2	244.50	0	0.00	244.50	0.2	1,328	0.02%
2023/11/08	1	243.00	5	243.50	243.00	-4	1,347	-0.30%
2023/11/07	0	0.00	29	247.55	247.00	-29	1,355	-2.14%
2023/11/06	5	250.50	2.2	249.77	249.00	2.9	1,368	0.21%
2023/11/03	0	249.00	0	0.00	247.00	0	1,388	0.00%
2023/11/02	11	248.41	0	0.00	249.00	11	1,395	0.79%
2023/11/01	0	0.00	2.2	243.32	245.00	-2.2	1,432	-0.15%
2023/10/31	16	242.78	2	239.00	240.00	14	1,438	0.97%
2023/10/30	22	246.52	34	242.19	241.00	-12	1,449	-0.83%
2023/10/27	12	242.92	8	241.94	242.00	4	1,463	0.27%
2023/10/26	13	237.00	5	237.90	237.00	8	1,477	0.54%
2023/10/25	9	238.78	10	236.50	236.50	-1	1,469	-0.07%
2023/10/24	3	237.33	2	237.00	238.00	1	1,463	0.07%
2023/10/23	6	240.00	1	238.00	237.00	5	1,467	0.34%
2023/10/20	1	232.50	1	239.50	238.50	0	1,467	0.00%
2023/10/18	0	236.50	0	0.00	235.00	0	1,474	0.00%
2023/10/17	0	238.75	3.2	238.58	238.50	-3.2	1,475	-0.22%
2023/10/16	2.2	237.99	0	0.00	239.00	2.2	1,508	0.15%
2023/10/13	1	243.47	3	239.50	238.00	-2	1,514	-0.13%
2023/10/12	2	236.75	4	238.13	238.50	-2	1,501	-0.13%
2023/10/06	2	221.75	0	0.00	221.00	2	1,499	0.13%
2023/10/05	3	223.00	0	0.00	223.00	3	1,533	0.20%
2023/10/04	2	226.50	0	0.00	226.00	2	1,551	0.13%
2023/10/03	1	227.50	0	0.00	228.00	1	1,572	0.06%
2023/10/02	0	0.00	1	229.50	231.50	-1	1,580	-0.06%
2023/09/28	1	228.00	0	0.00	227.50	1	1,592	0.06%
2023/09/26	1	228.50	1	230.00	228.00	0	1,617	0.00%
2023/09/25	0	0.00	9	232.00	230.00	-9	1,617	-0.56%
2023/09/22	0	0.00	16	229.00	229.50	-16	1,614	-0.99%
2023/09/21	1	228.00	2	231.75	228.50	-1	1,614	-0.06%
2023/09/20	3	229.33	12	230.46	230.00	-9	1,618	-0.56%
2023/09/19	0	0.00	9	237.17	234.50	-9	1,620	-0.56%
2023/09/18	3	237.67	12	235.04	232.50	-9	1,608	-0.56%
2023/09/15	0	0.00	21.3	237.60	236.50	-21.3	1,600	-1.33%
2023/09/14	0	0.00	9.1	235.05	235.50	-9.1	1,591	-0.57%
2023/09/13	0	0.00	11	229.50	228.00	-11	1,559	-0.71%
2023/09/12	18	217.94	1	225.00	222.00	17	1,613	1.05%
2023/09/11	13	232.85	5	232.10	233.00	8	1,576	0.51%
2023/09/08	23	230.85	0	0.00	230.00	23	1,581	1.45%
2023/09/07	14	231.25	11	230.23	230.50	3	1,602	0.19%
2023/09/06	1	227.00	15	225.67	225.50	-14	1,569	-0.89%
2023/09/05	2	220.00	0	0.00	223.00	2	1,554	0.13%
2023/09/04	10	220.00	0	0.00	220.50	10	1,541	0.65%
2023/08/31	1	217.00	0	0.00	217.50	1	1,535	0.07%
2023/08/28	5	215.60	0	0.00	214.00	5	1,546	0.32%
2023/08/24	0	0.00	1	219.00	218.50	-1	1,535	-0.07%
2023/08/23	1	219.50	0	0.00	221.00	1	1,542	0.06%
2023/08/22	5	219.60	2	219.25	218.50	3	1,541	0.19%
2023/08/21	1	222.00	2	222.00	222.50	-1	1,535	-0.07%
2023/08/18	0.1	227.00	0	0.00	225.00	0.1	1,527	0.00%
2023/08/17	1	229.50	2	229.00	230.50	-1	1,520	-0.07%
2023/08/14	0	0.00	4	224.13	223.50	-4	1,467	-0.27%
2023/08/10	1	228.00	0	0.00	228.00	1	1,439	0.07%
2023/08/09	1	225.50	0	0.00	225.50	1	1,439	0.07%
2023/08/04	1	224.50	0	0.00	225.50	1	1,365	0.07%
2023/08/01	0	0.00	3	225.17	222.00	-3	1,331	-0.23%
2023/07/28	0	0.00	5	214.50	216.00	-5	1,295	-0.39%
2023/07/27	4	213.00	0	0.00	214.50	4	1,289	0.31%
2023/07/26	0.2	215.00	0	0.00	212.00	0.2	1,291	0.02%
2023/07/25	8	211.25	20	210.00	211.00	-12	1,294	-0.93%
2023/07/24	2	212.00	0	0.00	212.50	2	1,296	0.15%
2023/07/21	5	213.00	5	214.00	214.00	0	1,299	0.00%
2023/07/20	0	0.00	1	213.00	213.50	-1	1,303	-0.08%
2023/07/19	22	210.93	0	0.00	209.50	22	1,297	1.70%
2023/07/18	1	207.00	1	209.00	208.50	0	1,277	0.00%
2023/07/17	0	0.00	1	209.00	208.00	-1	1,262	-0.08%
2023/07/14	1	211.00	1	209.00	210.50	0	1,257	0.00%
2023/07/13	3	207.17	6	207.17	207.00	-3	1,254	-0.24%
2023/07/11	6	222.33	0	0.00	221.50	6	1,191	0.50%
2023/07/10	1	226.00	0	0.00	225.00	1	1,188	0.08%
2023/07/06	1	226.50	0	0.00	225.50	1	1,163	0.09%
2023/07/05	0	0.00	2	225.50	225.00	-2	1,156	-0.17%
2023/07/04	0	0.00	1	222.50	223.00	-1	1,141	-0.09%
2023/07/03	3	220.17	0.2	221.00	220.00	2.8	1,131	0.25%
2023/06/30	3	218.00	0	0.00	218.00	3	1,139	0.26%
2023/06/28	0	0.00	1	221.00	220.00	-1	1,180	-0.08%
2023/06/27	7	218.64	1	219.00	218.50	6	1,226	0.49%
2023/06/20	4.2	214.57	0	0.00	213.50	4.2	1,329	0.32%
2023/06/19	4	217.63	0	0.00	217.50	4	1,317	0.30%
2023/06/16	28	222.55	1	219.50	220.00	27	1,323	2.04%
2023/06/15	1	234.50	1	234.50	234.50	0	1,272	0.00%
2023/06/14	1	236.00	21	237.05	236.50	-20	1,301	-1.54%
2023/06/13	3	233.67	36	234.72	233.00	-33	1,291	-2.55%
2023/06/12	0	0.00	3	229.50	229.50	-3	1,263	-0.24%
2023/06/09	0	0.00	1	226.00	226.50	-1	1,259	-0.08%
2023/06/08	1	223.00	1	223.00	223.50	0	1,268	0.00%
2023/06/05	1	223.50	0	0.00	223.50	1	1,285	0.08%
2023/05/29	0	0.00	0.2	227.50	227.50	-0.2	1,294	-0.02%
2023/05/25	0	0.00	1	226.00	226.50	-1	1,290	-0.08%
2023/05/24	0	0.00	2	225.00	223.00	-2	1,287	-0.16%
2023/05/16	1	225.50	0	0.00	221.50	1	1,325	0.08%
2023/05/03	1	217.00	0	0.00	217.50	1	1,342	0.07%
2023/04/26	0	0.00	3	210.50	215.00	-3	1,368	-0.22%
2023/04/25	1	213.50	0	0.00	212.50	1	1,367	0.07%
2023/04/24	0	0.00	1	215.50	215.00	-1	1,373	-0.07%
2023/04/21	0	0.00	4	214.00	212.00	-4	1,416	-0.28%
2023/04/19	0	0.00	0.2	210.50	211.50	-0.2	1,406	-0.01%
2023/04/18	3	210.33	0	0.00	210.00	3	1,395	0.22%
2023/04/17	4	212.88	0	0.00	212.50	4	1,382	0.29%
2023/04/14	0.1	217.00	2	217.50	216.50	-2	1,364	-0.14%
2023/04/13	0	217.00	0	0.00	216.50	0	1,352	0.00%
2023/04/11	0	0.00	2	212.00	211.00	-2	1,327	-0.15%
2023/03/30	0.1	212.00	0	0.00	210.50	0.1	1,303	0.01%
2023/03/29	0	0.00	1	209.50	207.00	-1	1,291	-0.08%
2023/03/28	2	204.75	1	205.00	204.50	1	1,274	0.08%
2023/03/27	5.2	205.73	0	0.00	209.00	5.2	1,234	0.42%
2023/03/24	3	214.50	0	0.00	214.50	3	1,143	0.26%
2023/03/23	1	238.50	0	0.00	238.00	1	1,106	0.09%
2023/03/21	0	0.00	5.1	239.97	239.00	-5.1	1,118	-0.45%
2023/03/20	1	236.50	6	235.75	236.50	-5	1,104	-0.45%
2023/03/17	0	0.00	2.7	224.05	228.00	-2.7	1,073	-0.25%
2023/03/16	1	220.00	1	222.50	221.00	0	1,034	0.00%
2023/03/14	3	226.33	3	227.00	224.00	0	1,031	0.00%
2023/03/13	5	226.40	6	228.58	229.00	-1	1,029	-0.10%
2023/03/10	1	227.50	1	227.50	228.50	0	1,016	0.00%
2023/03/09	1	232.50	0	0.00	234.50	1	1,009	0.10%
2023/03/07	1	234.00	0	0.00	235.00	1	1,002	0.10%
2023/03/06	0	0.00	1	232.00	233.00	-1	998	-0.10%
2023/03/03	1	236.50	2	234.25	229.50	-1	991	-0.10%
2023/02/24	0	0.00	1	224.00	225.50	-1	967	-0.10%
2023/02/23	1	227.50	2	225.00	225.00	-1	965	-0.10%
2023/02/22	0	0.00	2	223.00	223.50	-2	956	-0.21%
2023/02/21	0	0.00	5	221.10	223.00	-5	949	-0.53%
2023/02/20	2	217.00	10	220.00	220.00	-8	952	-0.84%
2023/02/17	0	0.00	2	220.00	218.00	-2	957	-0.21%
2023/02/16	0	0.00	3	220.00	219.50	-3	962	-0.31%
2023/02/15	0	0.00	0.3	215.00	216.00	-0.3	977	-0.03%
2023/02/14	0	0.00	2	220.00	220.00	-2	963	-0.21%
2023/02/13	0	0.00	1.7	216.00	218.00	-1.7	945	-0.18%
2023/02/10	9	210.22	0	0.00	210.50	9	918	0.98%
2023/02/09	11	214.32	0	0.00	214.50	11	902	1.22%
2023/02/07	0	0.00	2.1	212.00	212.50	-2.1	886	-0.24%
2023/02/03	1	208.50	0	0.00	208.00	1	863	0.12%
2023/02/01	6.1	208.03	2	209.50	210.50	4.1	834	0.49%
2023/01/31	0	0.00	1	206.50	206.00	-1	807	-0.12%
2023/01/30	4	200.00	2	202.75	204.50	2	786	0.25%
2023/01/17	0	0.00	0.3	197.00	197.50	-0.3	756	-0.04%
2023/01/16	0	0.00	0.2	199.00	196.50	-0.2	753	-0.02%
2023/01/13	0.2	196.00	1	196.00	195.50	-0.8	748	-0.11%
2023/01/12	0	0.00	2	199.75	199.00	-2	757	-0.26%
2023/01/11	1	197.50	5	197.00	197.00	-4	728	-0.55%
2022/12/30	0.1	183.00	0.3	183.00	183.00	-0.2	681	-0.02%
2022/12/29	1	175.50	0	0.00	177.50	1	672	0.15%
2022/12/28	4	178.13	0	0.00	177.50	4	668	0.60%
2022/12/27	5	181.70	2	181.50	180.50	3	664	0.45%
2022/12/26	2	181.75	0	0.00	181.00	2	663	0.30%
2022/12/23	1	183.00	1	186.00	182.00	0	669	0.00%
2022/12/20	0.2	183.00	0	0.00	184.00	0.2	658	0.03%
2022/12/19	0	0.00	1	189.00	188.00	-1	651	-0.15%
2022/12/13	0.3	180.00	0	0.00	179.00	0.3	630	0.04%
2022/12/07	0	0.00	3	189.33	187.00	-3	726	-0.41%
2022/12/05	0	0.00	1	183.50	187.00	-1	718	-0.14%
2022/12/02	0.1	181.50	1	181.00	181.50	-0.9	701	-0.13%
2022/12/01	1	179.00	1	182.50	180.00	0	694	0.00%
2022/11/29	0.2	176.50	0	0.00	176.00	0.2	671	0.03%
2022/11/24	1	175.50	0	0.00	175.50	1	658	0.15%
2022/11/16	0.2	174.50	0	0.00	173.50	0.2	623	0.03%
2022/11/15	0	0.00	3	174.50	172.00	-3	603	-0.50%
2022/11/14	0	0.00	1	166.50	167.00	-1	581	-0.17%
2022/11/11	3	163.33	0	0.00	162.00	3	569	0.53%
2022/11/10	0	0.00	0.2	157.00	158.00	-0.2	544	-0.03%
2022/11/03	0	0.00	1	148.00	148.50	-1	555	-0.18%
2022/10/31	0	0.00	1	145.00	145.00	-1	560	-0.18%
2022/10/25	0.1	141.00	0	0.00	140.00	0.1	562	0.02%
2022/10/19	0	0.00	1	148.50	145.00	-1	530	-0.19%
2022/10/17	0.2	141.50	0	0.00	143.00	0.2	538	0.03%
2022/10/13	1	140.00	0	0.00	140.00	1	556	0.17%
2022/10/12	0.1	143.50	0	0.00	146.50	0.1	564	0.02%
2022/10/11	4	145.88	0	0.00	144.00	4	573	0.70%
2022/10/07	0	0.00	0.1	153.50	154.00	-0.1	567	-0.02%
2022/10/06	0	0.00	1	156.00	155.50	-1	573	-0.17%
2022/10/04	0.2	155.00	0.2	155.00	154.50	0	576	0.00%
2022/09/28	1	148.00	0	0.00	148.00	1	585	0.17%
2022/09/27	1	158.50	0	0.00	158.50	1	583	0.17%
2022/09/16	1	168.00	0	0.00	167.50	1	646	0.15%
2022/09/15	1.2	179.33	0	0.00	175.50	1.2	634	0.19%
2022/09/14	1	177.50	0	0.00	181.50	1	618	0.16%
2022/09/12	1	161.50	1	161.00	161.00	0	503	0.00%
2022/09/06	0.3	158.50	0	0.00	157.50	0.3	555	0.05%
2022/08/16	0	0.00	1	161.50	161.00	-1	597	-0.17%
2022/08/15	0	0.00	1	162.50	163.00	-1	597	-0.17%
2022/08/09	1	151.00	1	153.00	154.00	0	578	0.00%
2022/08/05	0	150.00	0	0.00	151.00	0	579	0.01%
2022/08/02	0	150.25	0	0.00	149.50	0	586	0.01%
2022/07/29	0	152.00	0	0.00	153.00	0	585	0.01%
2022/07/28	1	153.00	0	0.00	151.50	1	590	0.17%
2022/07/26	1	149.00	0	0.00	149.00	1	586	0.17%
2022/07/25	7	152.57	0	0.00	153.00	7	583	1.20%
2022/07/07	1	135.00	0.4	135.50	135.50	0.6	584	0.10%
2022/07/04	0	137.50	0	0.00	137.50	0	578	0.00%
2022/07/01	1	142.00	0	0.00	142.00	1	584	0.17%
2022/06/30	1	145.00	0	0.00	147.50	1	584	0.17%
2022/06/24	2	169.00	0	0.00	169.00	2	545	0.37%
2022/06/23	1	170.50	0	0.00	170.50	1	547	0.18%
2022/06/21	1	175.00	0	0.00	177.50	1	556	0.18%
2022/06/17	1	180.00	0	0.00	182.00	1	559	0.18%
2022/06/15	0	0.00	1	189.00	186.00	-1	595	-0.17%
2022/06/13	1	181.00	1	185.00	185.00	0	575	0.00%
2022/06/08	1	179.50	0	0.00	182.00	1	594	0.17%
2022/05/24	1	176.00	0	0.00	176.50	1	663	0.15%
2022/05/12	2	172.00	0	0.00	171.50	2	690	0.29%
2022/05/10	0.1	177.00	0	0.00	175.00	0.1	689	0.01%
2022/05/09	0	178.00	0	0.00	177.00	0	686	0.00%
2022/04/29	0	0.00	1	178.00	179.50	-1	695	-0.14%
2022/04/27	0.4	175.75	0	0.00	176.00	0.4	708	0.06%
2022/04/26	2	177.50	0	0.00	177.50	2	711	0.28%
2022/04/21	0	0.00	2.2	183.30	186.50	-2.2	685	-0.32%
2022/04/19	0.6	177.92	0	0.00	176.50	0.6	667	0.09%
2022/04/18	0	0.00	2	179.00	179.00	-2	664	-0.30%
2022/04/15	2	178.25	0	0.00	178.00	2	668	0.30%
2022/04/12	1.1	178.09	0	0.00	178.50	1.1	724	0.15%
2022/04/07	1.1	185.36	0	0.00	183.50	1.1	777	0.14%
2022/04/06	0.2	190.52	0	0.00	190.50	0.2	769	0.03%
2022/03/24	1	195.00	0	0.00	197.50	1	864	0.12%
2022/03/21	0	0.00	1	194.00	194.50	-1	890	-0.11%
2022/03/18	0	0.00	1	192.50	192.50	-1	888	-0.11%
2022/03/14	1	190.00	2	189.75	189.00	-1	855	-0.12%
2022/03/11	1	190.00	4	189.75	189.00	-3	860	-0.35%
2022/03/09	0	0.00	2	182.50	184.00	-2	843	-0.24%
2022/03/08	1.2	172.17	0	0.00	173.00	1.2	817	0.15%
2022/03/07	0.1	175.00	1	173.50	174.00	-0.9	811	-0.11%
2022/03/04	1	176.00	1	177.50	177.50	0	813	0.00%
2022/03/02	0	0.00	1	176.50	176.50	-1	820	-0.12%
2022/02/24	4	172.75	0	0.00	173.00	4	850	0.47%
2022/02/22	0	0.00	0.1	176.50	175.00	-0.1	841	-0.01%
2022/02/17	0	0.00	1	181.00	180.00	-1	847	-0.12%
2022/02/14	0.1	178.50	0	0.00	178.00	0.1	885	0.01%
2022/01/26	3	176.00	2	174.25	174.50	1	894	0.11%
2022/01/25	0.1	175.50	0	0.00	174.50	0.1	896	0.01%
2022/01/21	5.2	178.14	0	0.00	177.00	5.2	889	0.58%
2022/01/20	1.1	182.00	0	0.00	181.00	1.1	879	0.12%
2022/01/18	0	0.00	0.2	185.00	184.50	-0.2	869	-0.02%
2022/01/13	0	0.00	1	187.00	186.00	-1	879	-0.11%
2022/01/12	0.1	183.50	0	0.00	184.50	0.1	877	0.01%
2022/01/11	0	0.00	1	182.50	182.00	-1	875	-0.11%
2022/01/10	1.1	183.55	11	184.23	183.50	-9.9	876	-1.13%
2022/01/07	2	186.50	2	185.00	186.00	0	875	0.00%
2022/01/06	12	188.25	5	187.70	188.50	7	865	0.81%
2022/01/05	1	184.00	1	183.00	184.50	0	843	0.00%
2022/01/04	8	185.00	5	184.10	186.00	3	834	0.36%
2022/01/03	1	181.50	1	178.50	178.50	0	800	0.00%
2021/12/30	2	182.25	1	183.50	181.50	1	796	0.13%
2021/12/27	0.1	177.50	0	0.00	177.00	0.1	760	0.01%
2021/12/24	1	178.00	4	177.38	178.00	-3	764	-0.39%
2021/12/22	0.2	171.63	1	171.00	171.50	-0.8	724	-0.11%
2021/12/21	0.1	171.25	0	0.00	170.00	0.1	700	0.01%
2021/12/20	1.1	172.95	0	0.00	171.50	1.1	682	0.15%
2021/12/17	2.1	169.82	2	170.50	171.00	0.1	661	0.02%
2021/12/16	1.1	171.09	0	0.00	171.00	1.1	653	0.17%
2021/12/13	1	172.00	0	0.00	174.50	1	646	0.15%
2021/12/10	1.1	172.05	0	0.00	172.50	1.1	647	0.16%
2021/12/09	1	174.00	0	0.00	174.00	1	636	0.16%
2021/12/08	1	173.00	0	0.00	173.00	1	628	0.16%
2021/12/07	1.1	172.50	0.1	172.50	174.50	0.9	613	0.15%
2021/12/06	1.1	173.07	0	0.00	173.50	1.1	601	0.17%
2021/12/03	1	177.00	0.2	178.50	177.00	0.8	593	0.13%
2021/11/26	1.1	177.02	0	0.00	177.50	1.1	587	0.18%
2021/11/25	1.3	178.34	0	0.00	178.50	1.3	587	0.21%
2021/11/24	2.1	180.77	0	0.00	180.00	2.1	580	0.36%
2021/11/19	1.2	189.17	0	0.00	190.00	1.2	572	0.21%
2021/11/16	0	0.00	9	188.00	190.50	-9	571	-1.58%
2021/11/15	0	0.00	51	187.54	187.00	-51	574	-8.88%
2021/11/11	2	190.50	41.3	190.61	190.00	-39.3	588	-6.67%
2021/11/10	0	0.00	110	184.86	185.00	-110	579	-18.98%	大賣/鉅額交易
2021/11/09	2	185.00	10	185.50	184.50	-8	585	-1.37%
2021/11/08	0	0.00	100	185.26	185.00	-100	597	-16.73%
2021/11/02	0.1	182.00	1	183.00	182.00	-0.9	672	-0.13%
2021/10/28	1	183.50	0	0.00	184.00	1	698	0.14%
2021/10/26	0.2	181.75	0	0.00	182.50	0.2	732	0.03%
2021/10/22	0	0.00	2	184.00	184.00	-2	748	-0.27%
2021/10/21	0	0.00	1	181.50	182.00	-1	752	-0.13%
2021/10/18	0	0.00	1	181.00	177.50	-1	754	-0.13%
2021/10/14	1	176.00	0	0.00	176.00	1	768	0.13%
2021/10/13	15.3	177.81	0	0.00	177.00	15.3	777	1.96%
2021/10/12	5	182.00	2	181.00	182.00	3	775	0.39%
2021/10/08	12	177.75	0	0.00	177.50	12	784	1.53%
2021/10/07	1	176.00	0	0.00	177.00	1	806	0.12%
2021/10/01	0.1	174.00	0	0.00	173.00	0.1	853	0.01%
2021/09/30	0	0.00	0.2	176.00	177.00	-0.2	850	-0.03%
2021/09/27	0.1	172.25	0	0.00	171.50	0.1	866	0.01%
2021/09/23	4.2	172.86	0	0.00	172.00	4.2	857	0.48%
2021/09/22	7.1	179.65	0	0.00	178.00	7.1	839	0.84%
2021/09/16	1	181.50	0	0.00	182.50	1	828	0.12%
2021/09/10	0	0.00	1	185.00	185.00	-1	911	-0.11%
2021/09/08	2	182.50	0	0.00	182.50	2	1,018	0.20%
2021/09/07	1	186.50	0	0.00	186.50	1	1,050	0.10%
2021/09/03	1	192.00	0	0.00	192.00	1	1,118	0.09%
2021/09/02	1	195.50	0	0.00	194.00	1	1,129	0.09%
2021/09/01	0.2	198.00	0	0.00	197.00	0.2	1,138	0.02%
2021/08/27	0	194.50	0	0.00	193.50	0	1,177	0.00%
2021/08/25	1	192.00	1	193.00	193.00	0	1,210	0.00%
2021/08/24	0	0.00	10	191.50	189.50	-10	1,215	-0.82%
2021/08/23	1	191.50	0	0.00	191.00	1	1,218	0.08%
2021/08/19	0	0.00	1	189.50	186.00	-1	1,220	-0.08%
2021/08/18	14	190.40	0	0.00	192.50	14	1,219	1.15%
2021/08/17	2	193.00	0	0.00	191.50	2	1,206	0.17%
2021/08/16	2	193.00	0	0.00	192.00	2	1,199	0.17%
2021/08/13	2	198.00	1	197.50	197.50	1	1,189	0.08%
2021/08/11	1	202.50	1.4	204.41	206.00	-0.4	1,170	-0.03%
2021/08/10	1	196.00	2.2	196.86	197.50	-1.2	1,137	-0.11%
2021/08/09	2	191.00	8	191.75	191.00	-6	1,154	-0.52%
2021/08/06	1	192.00	0	0.00	191.50	1	1,173	0.09%
2021/08/04	0	195.00	0	0.00	194.50	0	1,251	0.00%
2021/08/03	0	0.00	1	197.50	197.00	-1	1,273	-0.08%
2021/08/02	2.1	191.52	1	191.00	192.00	1.1	1,270	0.08%
2021/07/30	15	196.17	2	195.50	195.50	13	1,267	1.03%
2021/07/29	42	198.76	0	0.00	198.50	42	1,265	3.32%
2021/07/28	11.1	199.50	0	0.00	199.50	11.1	1,283	0.86%
2021/07/27	0	0.00	1	202.00	202.50	-1	1,321	-0.08%
2021/07/26	8	200.50	0	0.00	200.50	8	1,354	0.59%
2021/07/23	3.1	200.55	0	0.00	201.00	3.1	1,362	0.23%
2021/07/22	5	200.50	0	0.00	201.00	5	1,361	0.37%
2021/07/21	6	200.92	0	0.00	202.00	6	1,367	0.44%
2021/07/20	9.2	202.64	0	0.00	202.50	9.2	1,380	0.66%
2021/07/19	12	206.08	0	0.00	206.00	12	1,392	0.86%
2021/07/16	15.1	208.84	0	0.00	208.50	15.1	1,431	1.06%
2021/07/15	1	209.02	1	210.50	211.00	0	1,458	0.00%
2021/07/14	25.2	207.10	1	206.00	207.00	24.2	1,453	1.67%
2021/07/13	2	206.50	0	0.00	209.50	2	1,448	0.14%
2021/07/12	10	206.00	0	0.00	206.00	10	1,441	0.69%
2021/07/09	0	0.00	1	206.00	206.50	-1	1,449	-0.07%
2021/07/08	15	208.50	0	0.00	208.00	15	1,484	1.01%
2021/07/06	0	213.00	0	0.00	210.00	0	1,591	0.00%
2021/07/05	1	211.00	0	0.00	212.00	1	1,637	0.06%
2021/07/02	1	209.00	1	209.00	209.00	0	1,701	0.00%
2021/07/01	25	210.10	0	0.00	209.00	25	1,707	1.46%
2021/06/30	40	212.63	0	0.00	212.50	40	1,718	2.33%
2021/06/29	0	0.00	5	213.00	213.50	-5	1,721	-0.29%
2021/06/28	3	214.00	0	0.00	214.00	3	1,717	0.17%
2021/06/25	1	215.50	1	216.00	216.00	0	1,722	0.00%
2021/06/23	0	210.00	0	0.00	211.50	0	1,736	0.00%
2021/06/22	10	210.90	0	0.00	210.00	10	1,761	0.57%
2021/06/21	10	218.80	2	218.50	216.00	8	1,752	0.46%
2021/06/18	4	222.50	1	221.00	222.00	3	1,741	0.17%
2021/06/17	5	237.80	0	0.00	237.50	5	1,707	0.29%
2021/06/16	2	240.75	1	241.50	239.50	1	1,668	0.06%
2021/06/15	0	0.00	0.2	241.50	242.50	-0.2	1,664	-0.01%
2021/06/11	3	235.50	0	0.00	236.00	3	1,626	0.18%
2021/06/10	2.5	236.10	1	234.00	235.50	1.5	1,619	0.09%
2021/06/09	2.2	232.64	0	0.00	232.00	2.2	1,626	0.14%
2021/06/08	2	235.25	0	0.00	235.50	2	1,627	0.12%
2021/06/07	0	0.00	1	235.00	237.00	-1	1,635	-0.06%
2021/06/04	0	0.00	1	241.00	238.00	-1	1,630	-0.06%
2021/06/03	3	240.17	3.2	240.43	241.00	-0.2	1,637	-0.01%
2021/06/02	1	234.50	0	0.00	236.00	1	1,627	0.06%
2021/06/01	0.2	231.00	0	0.00	229.50	0.2	1,614	0.01%
2021/05/28	2	233.50	0	0.00	233.00	2	1,636	0.12%
2021/05/26	1	230.99	0	0.00	231.00	1	1,641	0.06%
2021/05/25	0	0.00	1	227.00	228.00	-1	1,646	-0.06%
2021/05/24	1	224.00	1	226.00	226.00	0	1,652	0.00%
2021/05/19	1.2	224.58	0	0.00	224.50	1.2	1,686	0.07%
2021/05/18	0	0.00	1.2	225.35	225.50	-1.2	1,695	-0.07%
2021/05/17	3	214.50	1	220.00	214.50	2	1,701	0.12%
2021/05/14	1	225.50	0	0.00	223.00	1	1,674	0.06%
2021/05/12	2	218.00	3	215.50	217.50	-1	1,634	-0.06%
2021/05/11	1	226.50	2	225.00	224.00	-1	1,588	-0.06%
2021/05/05	2	230.25	0	0.00	229.00	2	1,596	0.13%
2021/05/04	2.1	229.50	1	229.00	228.00	1.1	1,601	0.07%
2021/05/03	0.9	239.78	0	0.00	233.50	0.9	1,583	0.06%
2021/04/28	0.3	247.83	3	246.83	246.50	-2.7	1,722	-0.16%
2021/04/27	1	249.54	0	251.00	249.00	1	1,756	0.06%
2021/04/26	1	245.00	1	249.00	248.00	0	1,788	0.00%
2021/04/23	1	240.00	7	242.57	242.50	-6	1,828	-0.33%
2021/04/22	7	247.64	13	249.65	245.00	-6	1,900	-0.32%
2021/04/21	4	251.88	5	251.30	250.50	-1	1,878	-0.05%
2021/04/20	2	256.75	0	0.00	257.00	2	1,871	0.11%
2021/04/19	2	258.50	0	0.00	256.50	2	1,878	0.11%
2021/04/16	1	262.00	1	261.50	261.00	0	1,867	0.00%
2021/04/15	0	0.00	2	260.50	262.50	-2	1,857	-0.11%
2021/04/14	8	255.81	3	256.50	261.50	5	1,870	0.27%
2021/04/13	2	262.75	1	261.50	260.50	1	1,838	0.05%
2021/04/12	0	0.00	13	273.50	268.50	-13	1,789	-0.73%
2021/04/09	15	269.27	29	267.84	265.00	-14	1,747	-0.80%
2021/04/08	10	261.15	60	265.25	266.50	-50	1,697	-2.95%
2021/04/06	0	252.00	10	251.50	251.00	-10	1,615	-0.62%
2021/04/01	10	249.75	20	248.50	248.50	-10	1,603	-0.62%
2021/03/31	0	247.50	21	247.50	247.50	-21	1,597	-1.31%
2021/03/30	2	245.50	21	246.12	246.50	-19	1,603	-1.18%
2021/03/29	1	246.50	0	0.00	246.00	1	1,604	0.06%
2021/03/26	0	0.00	4	246.50	247.50	-4	1,604	-0.25%
2021/03/25	6	247.33	0	247.50	247.50	6	1,598	0.38%
2021/03/24	1	242.50	0	0.00	244.50	1	1,567	0.06%
2021/03/23	1	242.00	0	0.00	243.50	1	1,542	0.06%
2021/03/22	8	242.00	0	0.00	243.50	8	1,539	0.52%
2021/03/18	1	237.50	3.1	236.75	240.50	-2.1	1,521	-0.14%
2021/03/17	0	0.00	2	233.00	233.00	-2	1,558	-0.13%
2021/03/16	3	235.00	1	233.00	234.00	2	1,569	0.13%
2021/03/15	4	235.50	1	237.50	235.50	3	1,561	0.19%
2021/03/12	0	0.00	1	232.50	233.00	-1	1,550	-0.06%
2021/03/11	1	225.50	0	0.00	229.50	1	1,558	0.06%
2021/03/08	0	0.00	4	234.88	233.50	-4	1,543	-0.26%
2021/03/05	1	233.00	5	233.00	233.00	-4	1,558	-0.26%
2021/03/04	1	235.99	0	0.00	235.00	1	1,561	0.06%
2021/03/03	7	233.29	0	0.00	235.50	7	1,566	0.45%
2021/03/02	4	237.75	3	239.50	236.50	1	1,570	0.06%
2021/02/26	1	236.01	0	0.00	237.00	1	1,583	0.06%
2021/02/25	3	238.00	0	0.00	239.00	3	1,603	0.19%
2021/02/24	0	0.00	3	239.33	238.50	-3	1,665	-0.18%
2021/02/23	0	0.00	1	240.50	240.50	-1	1,669	-0.06%
2021/02/19	0	0.00	4	242.38	242.50	-4	1,691	-0.24%
2021/02/18	1	243.50	1	244.00	244.00	0	1,702	0.00%
2021/02/17	0	0.00	2	245.50	246.50	-2	1,727	-0.12%
2021/02/03	0	0.00	5	240.50	239.00	-5	1,784	-0.28%
2021/02/02	2	243.00	0	0.00	242.00	2	1,793	0.11%
2021/02/01	3	239.50	1	234.50	239.50	2	1,795	0.11%
2021/01/29	6	241.00	0	0.00	239.00	6	1,800	0.33%
2021/01/28	0	243.50	39	240.74	239.00	-39	1,789	-2.18%
2021/01/27	5.2	246.32	20	246.00	246.00	-14.9	1,764	-0.84%
2021/01/26	9	250.17	46	246.42	248.50	-37	1,751	-2.11%
2021/01/25	2	251.75	15	250.43	250.50	-13	1,721	-0.76%
2021/01/22	7	251.93	48	253.98	253.50	-41	1,697	-2.41%
2021/01/21	71.1	248.48	26.1	249.35	254.00	45	1,640	2.74%
2021/01/20	11	242.50	10.5	239.62	242.00	0.5	1,510	0.03%
2021/01/19	40.5	240.96	0	0.00	239.50	40.5	1,471	2.75%
2021/01/18	39	234.96	35	235.76	238.50	4	1,428	0.28%
2021/01/15	39	235.18	17	237.18	232.00	22	1,368	1.61%
2021/01/14	7	223.36	3	225.33	224.00	4	1,307	0.31%
2021/01/13	0	0.00	2.3	222.00	222.00	-2.3	1,286	-0.18%
2021/01/12	20	217.50	0	0.00	216.50	20	1,266	1.58%
2021/01/11	0	0.00	1	220.06	222.00	-1	1,251	-0.08%
2021/01/08	22	219.25	1	220.00	220.50	21	1,251	1.68%
2021/01/07	1	220.50	14	219.50	221.00	-13	1,247	-1.04%
2021/01/06	61	217.03	1	217.50	216.50	60	1,226	4.89%
2020/12/31	0.1	217.50	1	216.00	216.00	-0.9	1,203	-0.07%
2020/12/30	0	217.00	7	216.00	216.00	-7	1,201	-0.58%
2020/12/29	5.4	214.69	2	216.00	215.50	3.4	1,199	0.28%
2020/12/28	7	214.14	0	0.00	214.50	7	1,193	0.59%
2020/12/24	6.4	210.34	0	0.00	209.50	6.4	1,179	0.54%
2020/12/23	10	210.00	0	0.00	210.50	10	1,174	0.85%
2020/12/22	11	211.18	0	0.00	209.50	11	1,184	0.93%
2020/12/21	1	212.50	0	0.00	212.50	1	1,195	0.08%
2020/12/18	20	214.63	0	0.00	214.50	20	1,199	1.67%
2020/12/17	15	214.67	0	0.00	215.00	15	1,200	1.25%
2020/12/15	1	215.00	0	0.00	214.00	1	1,204	0.08%
2020/12/11	45.4	215.70	61	216.68	215.00	-15.6	1,219	-1.28%
2020/12/10	6.1	227.57	24	225.44	226.50	-17.9	1,158	-1.55%
2020/12/09	3	228.17	11	228.14	229.50	-8	1,142	-0.70%
2020/12/08	11	228.59	11	226.32	229.50	0	1,151	0.00%
2020/12/07	36	230.79	3	230.17	228.00	33	1,145	2.88%
2020/12/04	18	227.06	4	227.25	226.50	14	1,141	1.23%
2020/12/03	0	0.00	91	226.02	225.50	-91	1,140	-7.98%
2020/12/02	7	229.29	1	229.50	228.50	6	1,136	0.53%
2020/12/01	0	0.00	2	224.50	227.00	-2	1,140	-0.18%
2020/11/30	10	230.55	0	0.00	228.50	10	1,128	0.89%
2020/11/27	12	228.58	6	227.50	229.00	6	1,114	0.54%
2020/11/26	32	226.88	61	227.48	228.50	-29	1,104	-2.63%
2020/11/25	7	223.57	41	224.29	223.50	-34	1,087	-3.13%
2020/11/24	16	223.50	1	223.00	224.00	15	1,091	1.37%
2020/11/23	66	220.01	22	220.45	222.00	44	1,100	4.00%
2020/11/20	7	214.36	12	213.67	214.00	-5	1,129	-0.44%
2020/11/19	0	0.00	45	215.03	216.00	-45	1,129	-3.98%
2020/11/18	25	216.80	8	216.56	216.50	17	1,125	1.51%
2020/11/17	1	213.50	22	213.20	213.50	-21	1,098	-1.91%
2020/11/16	44	214.93	22	213.52	215.00	22	1,117	1.97%
2020/11/13	59	209.42	22	209.27	210.00	37	1,103	3.35%
2020/11/12	4	204.00	0	0.00	202.50	4	1,057	0.38%
2020/11/11	5	204.50	32	203.84	204.50	-27	1,057	-2.55%
2020/11/10	5	207.50	15	205.50	205.50	-10	1,078	-0.93%
2020/11/09	10	205.00	3	205.33	207.00	7	1,079	0.65%
2020/11/06	25	203.02	1	203.50	203.50	24	1,075	2.23%
2020/11/05	0	0.00	1	201.00	201.00	-1	1,097	-0.09%
2020/11/04	1	200.50	12	199.50	200.50	-11	1,124	-0.98%
2020/11/03	1	201.00	5	201.00	200.00	-4	1,128	-0.35%
2020/10/30	12	199.83	2	200.50	198.50	10	1,152	0.87%
2020/10/29	2	198.00	0	0.00	198.50	2	1,151	0.17%
2020/10/27	1	199.00	10	199.00	198.00	-9	1,154	-0.78%
2020/10/22	11	201.36	7	202.29	201.00	4	1,201	0.33%
2020/10/21	2	202.00	0	0.00	201.00	2	1,209	0.17%
2020/10/20	4	202.75	5	202.50	202.50	-1	1,225	-0.08%
2020/10/19	0	0.00	1	201.50	201.00	-1	1,234	-0.08%
2020/10/16	0	0.00	10	199.00	198.50	-10	1,247	-0.80%
2020/10/15	17	203.32	7	201.50	201.50	10	1,281	0.78%
2020/10/14	0	0.00	5	200.50	202.00	-5	1,289	-0.39%
2020/10/13	2	198.25	13	198.35	199.50	-11	1,297	-0.85%
2020/10/08	6	197.67	1	197.50	197.00	5	1,358	0.37%
2020/10/07	4	195.75	0	0.00	196.00	4	1,398	0.29%
2020/10/06	0	0.00	2	196.00	195.50	-2	1,510	-0.13%
2020/10/05	2	194.00	0	0.00	194.00	2	1,525	0.13%
2020/09/30	4	193.00	2	194.50	195.00	2	1,550	0.13%
2020/09/28	4	192.50	0	0.00	193.00	4	1,575	0.25%
2020/09/25	2	190.75	6	191.33	191.50	-4	1,583	-0.25%
2020/09/24	13	194.54	31	193.85	193.50	-18	1,580	-1.14%
2020/09/23	2	198.00	1	198.00	198.00	1	1,580	0.06%
2020/09/22	9	199.11	0	0.00	199.00	9	1,581	0.57%
2020/09/21	2	200.50	0	0.00	200.00	2	1,582	0.13%
2020/09/18	6	201.33	1	201.50	201.00	5	1,601	0.31%
2020/09/17	14	200.86	13	199.77	200.00	1	1,618	0.06%
2020/09/15	11	201.05	1	201.50	201.50	10	1,658	0.60%
2020/09/14	2	203.50	2	203.50	204.50	0	1,698	0.00%
2020/09/11	24	201.92	1	203.50	200.50	23	1,707	1.35%
2020/09/10	4	199.25	0	0.00	199.00	4	1,807	0.22%
2020/09/09	3	198.17	2	197.75	198.50	1	1,870	0.05%
2020/09/08	2	199.75	0	0.00	200.00	2	1,911	0.10%
2020/09/07	0	0.00	1	200.00	200.00	-1	1,946	-0.05%
2020/09/04	3	201.00	0	0.00	201.50	3	1,983	0.15%
2020/09/03	6	204.00	2	204.02	203.00	4	1,999	0.20%
2020/09/02	2	205.50	0	0.00	204.50	2	2,004	0.10%
2020/09/01	1	205.00	6	205.00	205.50	-5	2,020	-0.25%
2020/08/31	1	207.00	1	206.50	206.00	0	2,035	0.00%
2020/08/28	2	205.25	20	204.95	204.50	-18	2,052	-0.88%
2020/08/27	3	211.00	7	208.93	209.00	-4	2,053	-0.19%
2020/08/26	39	213.71	14	212.61	210.50	25	2,040	1.23%
2020/08/25	5	204.50	6	202.67	204.50	-1	1,964	-0.05%
2020/08/24	2	200.50	0.2	203.00	201.00	1.8	2,004	0.09%
2020/08/20	11	198.36	7	197.86	197.00	4	2,028	0.20%
2020/08/19	12	206.83	5	205.00	203.50	7	2,029	0.34%
2020/08/18	2	204.25	29	205.10	203.50	-27	2,111	-1.28%
2020/08/17	0	0.00	5	207.50	207.50	-5	2,107	-0.24%
2020/08/14	4	208.13	2	209.00	207.50	2	2,123	0.09%
2020/08/13	4	213.63	0	0.00	212.00	4	2,100	0.19%
2020/08/12	2	211.00	1	211.50	212.00	1	2,092	0.05%
2020/08/11	47	214.66	3	213.83	209.00	44	2,099	2.10%
2020/08/10	6	212.67	16	212.13	213.00	-10	2,133	-0.47%
2020/08/07	0	0.00	15	209.00	208.50	-15	2,124	-0.71%
2020/08/06	23	210.87	5	210.50	210.00	18	2,127	0.85%
2020/08/05	5	211.00	4	210.88	212.00	1	2,159	0.05%
2020/08/04	2	206.50	2	206.00	207.50	0	2,149	0.00%
2020/08/03	0	0.00	4	205.75	205.50	-4	2,151	-0.19%
2020/07/30	7	206.21	1	206.50	206.50	6	2,154	0.28%
2020/07/28	17	204.32	7	212.14	202.50	10	2,146	0.47%
2020/07/27	6	211.25	4	209.63	210.00	2	2,117	0.09%
2020/07/24	7	204.64	10	205.40	204.50	-3	2,083	-0.14%
2020/07/23	3	207.83	7	207.50	207.50	-4	2,065	-0.19%
2020/07/22	14	209.21	24	208.65	209.00	-10	2,053	-0.49%
2020/07/21	18	210.56	22	208.23	209.50	-4	2,044	-0.20%
2020/07/20	23	210.33	0	0.00	209.50	23	2,011	1.14%
2020/07/17	14	211.54	0	0.00	213.00	14	2,008	0.70%
2020/07/16	4.2	210.26	14	210.50	210.50	-9.8	2,014	-0.49%
2020/07/15	31	220.68	1	214.50	214.50	30	1,991	1.51%
2020/07/14	13	221.85	13	218.12	219.50	0	1,974	0.00%
2020/07/13	8	223.69	15.2	221.52	219.50	-7.2	1,937	-0.37%
2020/07/10	4	206.13	1	206.50	206.00	3	1,858	0.16%
2020/07/09	0	0.00	1	210.50	209.00	-1	1,866	-0.05%
2020/07/08	6	205.42	1	205.00	205.50	5	1,845	0.27%
2020/07/07	22	205.55	2	205.00	206.50	20	1,840	1.09%
2020/07/06	0	0.00	4	207.25	208.00	-4	1,838	-0.22%
2020/07/02	3	207.00	7.2	206.16	207.00	-4.2	1,860	-0.22%
2020/07/01	2	201.25	0	0.00	201.50	2	1,853	0.11%
2020/06/30	0.2	205.00	0	0.00	201.00	0.2	1,850	0.01%
2020/06/29	5	198.80	0	0.00	200.50	5	1,869	0.27%
2020/06/24	2	201.50	1	200.50	201.00	1	1,859	0.05%
2020/06/23	0	0.00	4	202.00	202.50	-4	1,863	-0.21%
2020/06/22	26	200.65	1	201.00	201.00	25	1,899	1.32%
2020/06/19	14	206.29	7	207.43	205.50	7	1,871	0.37%
2020/06/18	0	0.00	1	210.00	210.00	-1	1,847	-0.05%
2020/06/17	17	212.03	11	209.73	208.00	6	1,844	0.33%
2020/06/16	2	223.00	15	222.30	224.00	-13	1,760	-0.74%
2020/06/15	5	219.50	1	220.00	221.00	4	1,743	0.23%
2020/06/12	0	0.00	6	214.83	217.00	-6	1,715	-0.35%
2020/06/11	22	223.70	11	221.09	218.00	11	1,701	0.65%
2020/06/10	12	221.13	6	219.08	222.00	6	1,687	0.36%
2020/06/09	1	217.00	3	216.50	217.00	-2	1,734	-0.12%
2020/06/08	2.3	215.70	11	217.27	217.00	-8.7	1,761	-0.49%
2020/06/05	10	213.00	0	0.00	214.00	10	1,765	0.57%
2020/06/04	5	214.50	7	214.43	214.00	-2	1,789	-0.11%
2020/06/03	7	214.14	18	214.22	215.00	-11	1,787	-0.62%
2020/06/02	26	218.25	0	0.00	215.50	26	1,764	1.47%
2020/06/01	7	214.50	32	212.42	215.00	-25	1,741	-1.44%
2020/05/29	13	210.38	16	210.84	210.00	-3	1,720	-0.17%
2020/05/28	0.4	206.00	13	205.31	205.00	-12.7	1,696	-0.75%
2020/05/27	11	209.32	7	208.00	208.00	4	1,695	0.24%
2020/05/26	45	211.32	42	209.37	208.50	3	1,688	0.18%
2020/05/25	21.2	204.71	34.2	205.80	209.00	-13	1,647	-0.79%
2020/05/22	6	196.58	12	196.25	197.00	-6	1,548	-0.39%
2020/05/21	13	195.69	5	196.00	195.50	8	1,528	0.52%
2020/05/20	8	192.56	0	0.00	191.50	8	1,519	0.53%
2020/05/19	20	192.38	0	0.00	192.00	20	1,534	1.30%
2020/05/18	0	0.00	5	192.90	192.50	-5	1,532	-0.33%
2020/05/15	13.1	200.66	38	201.97	195.00	-24.9	1,520	-1.64%
2020/05/14	2.2	198.55	2.1	195.95	194.00	0.2	1,450	0.01%
2020/05/13	0	0.00	7	195.14	196.50	-7	1,438	-0.49%
2020/05/12	3	197.33	7	197.14	197.50	-4	1,436	-0.28%
2020/05/11	5	190.50	0	0.00	190.50	5	1,409	0.36%
2020/05/08	3	190.00	5	190.00	190.00	-2	1,414	-0.14%
2020/05/05	7	187.93	0	0.00	186.50	7	1,420	0.49%
2020/04/30	7	189.00	0	0.00	189.50	7	1,446	0.48%
2020/04/29	0	0.00	2	187.75	188.50	-2	1,456	-0.14%
2020/04/27	3	186.00	3	186.00	185.50	0	1,510	0.00%
2020/04/21	2	182.50	0	0.00	183.00	2	1,533	0.13%
2020/04/20	1	187.50	0	0.00	187.00	1	1,579	0.06%
2020/04/15	0	0.00	1	185.50	185.00	-1	1,593	-0.06%
2020/04/14	3	176.17	2	178.00	181.00	1	1,569	0.06%
2020/04/13	5	175.50	0	0.00	175.00	5	1,564	0.32%
2020/04/08	0	0.00	2	175.00	175.50	-2	1,612	-0.12%
2020/04/07	6	172.00	23	174.17	174.50	-17	1,612	-1.05%
2020/03/31	0	0.00	22	164.00	165.50	-22	1,602	-1.37%
2020/03/27	12	162.00	2	161.50	161.50	10	1,752	0.57%
2020/03/26	11	165.27	0	0.00	161.00	11	1,875	0.59%
2020/03/25	1	158.50	20	158.50	159.50	-19	1,923	-0.99%
2020/03/24	0	0.00	1	145.00	145.00	-1	1,949	-0.05%
2020/03/23	0	0.00	1	137.00	138.50	-1	1,936	-0.05%
2020/03/20	0	0.00	0.3	141.50	142.00	-0.3	1,944	-0.01%
2020/03/19	40.1	135.99	0	0.00	131.50	40.1	1,933	2.07%
2020/03/18	3	146.17	0	0.00	145.00	3	1,926	0.16%
2020/03/17	1.2	148.25	0	0.00	147.00	1.2	1,996	0.06%
2020/03/13	7	153.29	12	154.50	158.50	-5	2,122	-0.24%
2020/03/12	8	168.38	0	0.00	168.00	8	2,161	0.37%
2020/03/11	5	178.10	0	0.00	177.00	5	2,128	0.23%
2020/03/10	3.3	175.54	0	0.00	175.50	3.3	2,110	0.15%
2020/03/05	1	186.50	0	0.00	186.50	1	2,130	0.05%
2020/03/03	1	181.50	0.2	186.00	186.50	0.8	2,156	0.04%
2020/03/02	4	180.50	0	0.00	179.50	4	2,156	0.19%
2020/02/25	1	184.00	2	184.75	185.00	-1	2,181	-0.05%
2020/02/18	0	0.00	1	187.00	185.00	-1	2,474	-0.04%
2020/02/17	0	0.00	2	187.00	186.00	-2	2,487	-0.08%
2020/02/13	4	189.75	1	189.00	186.50	3	2,534	0.12%
2020/02/12	1	189.50	0	0.00	189.00	1	2,538	0.04%
2020/02/11	0	0.00	3	185.67	188.00	-3	2,530	-0.12%
2020/02/10	0	0.00	2	185.00	183.00	-2	2,533	-0.08%
2020/02/06	1.2	190.83	0	0.00	190.00	1.2	2,546	0.05%
2020/02/05	1.1	187.91	2	186.50	188.00	-0.9	2,547	-0.04%
2020/02/04	1.1	186.09	1	188.00	187.50	0.1	2,567	0.00%
2020/02/03	0.2	184.50	0	0.00	184.50	0.2	2,555	0.01%
2020/01/30	8	185.25	6	187.00	184.50	2	2,518	0.08%
2020/01/20	0	0.00	21	198.26	198.00	-21	2,470	-0.85%
2020/01/17	10.1	202.37	0	0.00	199.00	10.1	2,466	0.41%
2020/01/16	0.2	200.00	2	199.00	200.00	-1.8	2,468	-0.07%
2020/01/15	14	200.68	10	199.25	201.00	4	2,484	0.16%
2020/01/14	8	197.25	0.2	200.00	200.50	7.8	2,465	0.32%
2020/01/13	7	192.00	0	0.00	194.50	7	2,402	0.29%
2020/01/10	2.3	190.57	0	0.00	190.00	2.3	2,392	0.10%
2020/01/08	3	190.50	2	188.00	188.00	1	2,391	0.04%
2020/01/07	3	189.00	15	188.00	189.00	-12	2,393	-0.50%
2020/01/06	4	190.00	15	190.33	190.00	-11	2,419	-0.45%
2020/01/03	2	193.00	2	195.00	193.00	0	2,409	0.00%
2020/01/02	1	195.00	0	0.00	195.00	1	2,387	0.04%
2019/12/31	0	0.00	6	196.25	196.00	-6	2,367	-0.25%
2019/12/30	2	195.00	1	194.50	194.50	1	2,369	0.04%
2019/12/27	2	197.00	1	196.00	196.00	1	2,361	0.04%
2019/12/25	3	195.00	21	196.67	195.50	-18	2,344	-0.77%
2019/12/24	16.2	201.23	37	196.54	197.50	-20.8	2,337	-0.89%
2019/12/23	57	194.08	16.2	195.54	200.00	40.8	2,280	1.79%
2019/12/20	38	189.71	12	186.54	189.00	26	2,319	1.12%
2019/12/19	7	186.07	1.1	186.55	187.50	5.9	2,225	0.27%
2019/12/18	0	0.00	10	182.00	182.50	-10	2,187	-0.46%
2019/12/16	3	182.00	0	0.00	182.00	3	2,208	0.14%
2019/12/13	2	183.75	1	183.00	182.00	1	2,224	0.04%
2019/12/12	5	184.70	13	183.42	183.50	-8	2,201	-0.36%
2019/12/11	26.2	182.00	6	179.67	178.50	20.2	2,112	0.96%
2019/12/10	3	181.50	5	179.80	181.50	-2	1,982	-0.10%
2019/12/09	3	180.50	11.2	177.72	180.50	-8.2	1,963	-0.42%
2019/12/06	1	174.00	0	0.00	171.00	1	1,855	0.05%
2019/12/04	3	171.33	7	171.07	171.00	-4	1,856	-0.22%
2019/12/02	2	176.00	7	175.50	175.00	-5	1,865	-0.27%
2019/11/28	1	173.00	5	173.00	173.50	-4	1,842	-0.22%
2019/11/27	0	0.00	3	172.83	173.50	-3	1,884	-0.16%
2019/11/26	5	170.00	1	171.00	172.50	4	1,863	0.21%
2019/11/25	0	0.00	23	167.30	166.00	-23	1,836	-1.25%
2019/11/22	0	0.00	4	167.25	167.50	-4	1,835	-0.22%
2019/11/21	5	166.70	0	0.00	167.50	5	1,841	0.27%
2019/11/20	5	170.90	26	170.12	169.00	-21	1,833	-1.15%
2019/11/19	2	171.50	1	171.50	173.00	1	1,749	0.06%
2019/11/18	71	176.20	13	177.23	172.00	58	1,733	3.35%
2019/11/15	1	168.00	1	168.00	168.50	0	1,580	0.00%
2019/11/14	6	166.58	5	166.50	165.50	1	1,564	0.06%
2019/11/13	5	167.00	1	166.50	167.50	4	1,561	0.26%
2019/11/12	0	0.00	1	166.00	166.00	-1	1,545	-0.06%
2019/11/11	6	160.33	0	0.00	160.00	6	1,528	0.39%
2019/11/06	0	0.00	1	166.00	164.00	-1	1,561	-0.06%
2019/11/05	1	163.00	0	0.00	163.00	1	1,555	0.06%
2019/11/04	11	162.05	1	162.00	162.00	10	1,578	0.63%
2019/11/01	0	0.00	1	163.00	161.00	-1	1,581	-0.06%
2019/10/31	1	157.50	0	0.00	158.50	1	1,566	0.06%
2019/10/24	1	158.50	0	0.00	158.00	1	1,845	0.05%
2019/10/23	0.1	157.50	0	0.00	156.00	0.1	1,853	0.01%
2019/10/21	0	0.00	0.3	156.00	156.00	-0.3	1,850	-0.02%
2019/10/16	3	156.67	0	0.00	155.00	3	1,897	0.16%
2019/10/14	2	157.00	0	0.00	157.50	2	1,894	0.11%
2019/10/03	0.2	162.50	1	162.50	162.50	-0.8	2,014	-0.04%
2019/10/01	0	0.00	11	164.45	164.00	-11	2,105	-0.52%
2019/09/27	1	166.50	5	167.00	164.50	-4	2,136	-0.19%
2019/09/26	1	166.00	3.2	167.84	168.50	-2.2	2,107	-0.10%
2019/09/25	18	167.94	16	169.84	163.00	2	2,096	0.10%
2019/09/24	2	162.00	9	162.00	162.00	-7	1,953	-0.36%
2019/09/20	0	0.00	7	161.57	160.00	-7	1,982	-0.35%
2019/09/19	11	162.18	23	158.96	159.00	-12	1,984	-0.60%
2019/09/18	18	159.42	5	159.60	160.50	13	1,969	0.66%
2019/09/16	1	156.00	0	0.00	155.00	1	2,109	0.05%
2019/09/12	0	0.00	6	156.92	156.50	-6	2,135	-0.28%
2019/09/11	0.3	154.00	0	0.00	154.00	0.3	2,152	0.01%
2019/09/10	0	0.00	5	154.50	156.00	-5	2,143	-0.23%
2019/09/09	5	155.50	1	155.00	155.00	4	2,152	0.19%
2019/08/30	2	156.50	6	155.17	155.00	-4	2,254	-0.18%
2019/08/27	2	150.00	3	151.00	150.50	-1	2,296	-0.04%
2019/08/22	4	148.38	1	148.00	148.50	3	2,384	0.13%
2019/08/21	2	149.00	0	0.00	148.50	2	2,400	0.08%
2019/08/20	3	151.50	0	0.00	150.50	3	2,431	0.12%
2019/08/19	0	0.00	0.1	152.00	151.00	-0.1	2,503	0.00%
2019/08/16	1	150.50	0	0.00	150.50	1	2,599	0.04%
2019/08/15	1	151.00	0	0.00	150.50	1	2,706	0.04%
2019/08/14	2	154.50	3	154.00	153.00	-1	2,870	-0.03%
2019/08/13	3	151.67	0	0.00	152.50	3	2,961	0.10%
2019/08/06	2	151.50	1	152.00	154.50	1	3,405	0.03%
2019/08/05	1	154.00	0	0.00	154.00	1	3,451	0.03%
2019/08/02	2	153.50	1	154.00	154.00	1	3,505	0.03%
2019/08/01	7	155.64	4	155.00	155.00	3	3,551	0.08%
2019/07/31	2	157.00	0	0.00	158.50	2	3,599	0.06%
2019/07/30	9	164.78	5	160.80	158.50	4	3,699	0.11%
2019/07/29	2	159.50	6.2	161.85	163.00	-4.2	3,726	-0.11%
2019/07/26	3	157.00	8	157.31	155.00	-5	3,668	-0.14%
2019/07/24	0	0.00	1	154.00	152.50	-1	3,838	-0.03%
2019/07/23	0	0.00	10	156.00	154.00	-10	3,896	-0.26%
2019/07/22	0	0.00	12	154.58	155.00	-12	3,955	-0.30%
2019/07/19	1	156.00	1	153.00	152.50	0	4,052	0.00%
2019/07/18	1	154.00	0	0.00	153.00	1	4,150	0.02%
2019/07/16	4.2	150.86	2	151.50	150.50	2.2	4,483	0.05%
2019/07/15	1	154.00	0	0.00	151.50	1	4,473	0.02%
2019/07/12	2	155.25	1	153.50	153.50	1	4,472	0.02%
2019/07/11	1	154.00	4	153.00	154.00	-3	4,441	-0.07%
2019/07/10	0	0.00	9	149.94	149.50	-9	4,418	-0.20%
2019/07/09	3	148.67	7	148.93	148.50	-4	4,408	-0.09%
2019/07/05	10	157.00	1.4	157.71	157.00	8.6	4,292	0.20%
2019/07/04	11	157.59	1	155.50	157.00	10	4,262	0.23%
2019/07/03	11	155.95	0	0.00	155.00	11	4,225	0.26%
2019/07/02	1	161.00	0	0.00	156.50	1	4,223	0.02%
2019/07/01	1	156.50	1	154.00	156.00	0	4,160	0.00%
2019/06/28	2	153.25	1	153.00	152.00	1	4,117	0.02%
2019/06/26	1	152.50	1	152.00	152.50	0	4,086	0.00%
2019/06/24	1	151.50	1	151.00	151.50	0	4,093	0.00%
2019/06/21	14	153.89	8	152.69	152.50	6	4,166	0.14%
2019/06/20	0	0.00	5	147.00	149.00	-5	4,043	-0.12%
2019/06/19	1	146.50	10	148.15	146.50	-9	4,035	-0.22%
2019/06/18	1	146.00	8	146.00	147.00	-7	4,080	-0.17%
2019/06/17	8	145.63	0	0.00	146.00	8	4,078	0.20%
2019/06/14	2	150.00	0	0.00	148.50	2	4,071	0.05%
2019/06/13	2	149.00	1	149.50	149.50	1	4,068	0.02%
2019/06/12	6	149.17	6	149.08	150.00	0	4,066	0.00%
2019/06/11	2	147.00	0	0.00	147.00	2	4,060	0.05%
2019/06/10	2	148.00	5	149.60	150.00	-3	3,997	-0.08%
2019/06/06	0	0.00	1	142.50	143.50	-1	3,949	-0.03%
2019/06/05	1	142.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	2	148.00	1	144.00	143.00	1	3,929	0.03%
2019/06/03	5	146.30	6	145.08	145.00	-1	3,893	-0.03%
2019/05/31	9.2	143.60	5	144.50	145.50	4.2	3,880	0.11%
2019/05/30	0	0.00	1	140.00	140.50	-1	3,841	-0.03%
2019/05/29	2	141.00	3	140.83	140.50	-1	3,844	-0.03%
2019/05/28	1	138.50	1	138.00	140.00	0	3,817	0.00%
2019/05/27	1	136.50	1	137.00	136.50	0	3,828	0.00%
2019/05/24	6	139.00	1	139.00	138.00	5	3,858	0.13%
2019/05/23	4	139.00	1	140.50	139.00	3	3,807	0.08%
2019/05/22	4	149.88	5	149.20	145.50	-1	3,718	-0.03%
2019/05/21	12	145.08	8	144.56	152.00	4	3,624	0.11%
2019/05/20	3	155.50	9	152.61	149.00	-6	3,453	-0.17%
2019/05/17	19	160.42	33	158.02	158.50	-14	3,361	-0.42%
2019/05/16	7	165.29	18	164.17	163.50	-11	3,183	-0.35%
2019/05/15	20	158.63	13	160.23	164.00	7	3,098	0.23%
2019/05/14	14	149.36	14	147.79	150.00	0	2,934	0.00%
2019/05/13	12	150.96	2	151.00	150.00	10	2,862	0.35%
2019/05/10	10	150.00	25	147.14	146.50	-15	2,791	-0.54%
2019/05/09	0	0.00	5	147.20	148.00	-5	2,729	-0.18%
2019/05/08	22	150.02	15.2	148.20	151.50	6.8	2,668	0.25%
2019/05/07	7	149.93	4	143.75	149.00	3	2,601	0.12%
2019/05/06	18	144.33	3	144.50	143.00	15	2,476	0.61%
2019/05/03	6	141.17	9	139.50	140.50	-3	2,352	-0.13%
2019/05/02	8	139.25	42	139.95	141.00	-34	2,327	-1.46%
2019/04/30	6	134.67	48	139.19	137.50	-42	2,257	-1.86%
2019/04/29	7	137.36	6	138.17	137.00	1	2,129	0.05%
2019/04/26	5	138.40	6	142.00	142.00	-1	2,081	-0.05%
2019/04/25	4	135.75	114	136.81	139.00	-110	2,012	-5.47%	大賣/鉅額交易
2019/04/24	5	136.00	9	131.67	131.50	-4	1,891	-0.21%
2019/04/23	7	128.29	83	125.97	130.50	-76	1,794	-4.24%
2019/04/22	2	114.00	15	117.37	119.00	-13	1,611	-0.81%
2019/04/19	1.6	109.81	0.1	109.50	109.50	1.5	1,547	0.10%
2019/04/17	0.5	110.50	0	0.00	110.50	0.5	1,545	0.03%
2019/04/15	0	0.00	1	111.00	111.00	-1	1,549	-0.06%
2019/04/01	3	108.00	0	0.00	108.50	3	1,593	0.19%
2019/03/29	1	108.50	0	0.00	108.50	1	1,662	0.06%
2019/03/28	4	109.00	1	108.50	108.00	3	1,734	0.17%
2019/03/26	53	108.86	0	0.00	108.00	53	1,739	3.05%
2019/03/25	0	0.00	2	111.50	113.50	-2	1,625	-0.12%
2019/03/22	2	109.50	0	0.00	111.00	2	1,596	0.13%
2019/03/21	0	0.00	45	109.11	111.50	-45	1,572	-2.86%
2019/03/15	1	105.00	2	106.50	105.00	-1	1,541	-0.06%
2019/03/13	3	103.17	0	0.00	103.00	3	1,545	0.19%
2019/03/07	20	106.50	20	108.50	104.50	0	1,584	0.00%
2019/03/05	1	104.50	1	104.00	103.00	0	1,581	0.00%
2019/03/04	0	0.00	1	102.50	104.50	-1	1,585	-0.06%
2019/02/26	32	104.00	9	102.94	102.50	23	1,569	1.47%
2019/02/25	69.1	101.64	123	104.19	106.50	-53.9	1,544	-3.49%	大賣/
2019/02/22	0	0.00	13	99.91	100.50	-13	1,466	-0.89%
2019/02/20	0	0.00	11	98.79	98.30	-11	1,415	-0.78%
2019/02/18	4	97.65	0	0.00	96.30	4	1,374	0.29%
2019/02/15	0	0.00	1	94.80	95.00	-1	1,359	-0.07%
2019/02/14	0	0.00	1	97.00	95.30	-1	1,357	-0.07%
2019/02/13	1	94.60	0	0.00	95.70	1	1,338	0.07%
2019/02/11	0	0.00	1	93.60	93.10	-1	1,323	-0.08%
2019/01/28	1	93.80	2	94.50	93.80	-1	1,311	-0.08%
2019/01/25	3	93.87	3	93.23	94.50	0	1,306	0.00%
2019/01/24	5	93.62	0	0.00	93.60	5	1,294	0.39%
2019/01/23	1	92.70	1	93.60	94.10	0	1,280	0.00%
2019/01/15	0	0.00	2	96.00	95.20	-2	1,219	-0.16%
2019/01/14	3	98.13	3.8	99.11	97.00	-0.8	1,199	-0.07%
2019/01/11	1	98.60	2.2	98.00	98.50	-1.2	1,144	-0.10%
2019/01/10	1	94.80	0.2	93.50	93.80	0.8	1,082	0.07%
2019/01/09	0	0.00	1	93.00	92.90	-1	1,077	-0.09%
2019/01/04	2	89.50	1	90.00	90.20	1	1,038	0.10%
2019/01/03	4	91.00	0	0.00	91.80	4	1,024	0.39%
2019/01/02	1	92.50	0	0.00	91.00	1	1,015	0.10%
2018/12/28	0	0.00	2	87.80	89.70	-2	1,001	-0.20%
2018/12/27	3	88.00	2	90.10	88.30	1	992	0.10%
2018/12/26	4.2	88.08	0	0.00	86.70	4.2	978	0.43%
2018/12/25	2.2	88.02	0	0.00	88.50	2.2	956	0.23%
2018/12/24	0	0.00	1	90.80	91.00	-1	924	-0.11%
2018/12/22	1	98.00	10.2	98.79	93.50	-9.2	879	-1.05%
2018/12/21	0	0.00	8	92.26	94.40	-8	794	-1.01%
2018/12/20	2	86.05	1	86.20	86.30	1	714	0.14%
2018/12/18	0	0.00	5	83.00	83.00	-5	653	-0.76%
2018/12/12	0	0.00	1.6	82.31	82.50	-1.6	627	-0.26%
2018/12/11	1	82.00	4.8	82.12	82.00	-3.8	612	-0.62%
2018/12/10	0.8	78.50	0	0.00	78.80	0.8	574	0.14%
2018/11/28	0	0.00	4	64.05	63.90	-4	552	-0.72%
2018/11/27	0	0.00	1	64.90	64.70	-1	529	-0.19%
2018/11/26	0	0.00	1	64.80	65.00	-1	509	-0.20%
2018/11/23	1	63.90	5	63.70	63.90	-4	501	-0.80%
2018/11/22	1	63.00	0	0.00	63.30	1	481	0.21%
2018/11/20	1	61.60	12	61.87	62.00	-11	447	-2.46%
2018/11/19	2	62.05	22	61.75	61.70	-20	430	-4.65%
2018/11/16	10	60.70	1	60.30	60.20	9	399	2.26%
2018/11/15	0	0.00	19	60.14	60.20	-19	381	-4.98%
2018/11/14	5	59.30	0	0.00	59.00	5	358	1.40%
2018/11/12	0	0.00	1.1	58.38	58.00	-1.1	327	-0.32%
2018/11/07	7	56.30	0	0.00	56.70	7	324	2.15%
2018/11/06	3	55.60	0	0.00	56.00	3	335	0.89%
2018/11/05	4	55.60	0	0.00	55.50	4	337	1.19%
2018/11/02	4	55.85	0	0.00	55.70	4	340	1.17%
2018/11/01	1	55.80	0	0.00	56.20	1	340	0.29%
2018/10/29	2	55.20	3	55.30	55.20	-1	352	-0.28%
2018/10/26	0	0.00	22	54.55	55.90	-22	356	-6.17%
2018/10/25	1	54.40	4	54.50	54.70	-3	356	-0.84%
2018/10/23	0	0.00	1	56.10	55.70	-1	348	-0.29%
2018/10/22	4	56.00	0	0.00	55.90	4	349	1.15%
2018/10/15	0.1	56.70	0	0.00	56.70	0.1	354	0.01%
2018/10/05	0	0.00	9	58.09	57.90	-9	354	-2.54%
2018/09/27	0	0.00	1	59.10	59.00	-1	403	-0.25%
2018/09/25	0	0.00	5	59.70	59.70	-5	431	-1.16%
2018/09/19	1	60.00	0	0.00	59.80	1	561	0.18%
2018/09/18	0	0.00	2	60.10	59.90	-2	583	-0.34%
2018/09/12	0	0.00	2	60.20	60.30	-2	685	-0.29%
2018/09/11	5	60.06	0	0.00	60.50	5	711	0.70%
2018/09/10	19	59.11	0	0.00	59.20	19	732	2.60%
2018/09/07	5	59.80	0	0.00	59.60	5	749	0.67%
2018/09/06	6	60.50	16	60.66	60.50	-10	802	-1.25%
2018/09/04	0	0.00	3	61.73	61.90	-3	858	-0.35%
2018/08/31	0	0.00	3	62.00	62.00	-3	869	-0.35%
2018/08/30	6	62.32	15	62.00	62.00	-9	868	-1.04%
2018/08/29	0	0.00	3	60.40	60.40	-3	860	-0.35%
2018/08/27	1	58.40	2	58.30	58.80	-1	870	-0.11%
2018/08/17	1	59.40	10	59.20	59.20	-9	903	-1.00%
2018/08/14	4	59.70	0	0.00	59.60	4	921	0.43%
2018/08/09	4	60.50	0	0.00	60.60	4	919	0.43%
2018/08/08	0	0.00	4	60.30	60.40	-4	921	-0.43%
2018/08/07	0	0.00	1	60.00	60.00	-1	924	-0.11%
2018/08/06	2	60.06	0	0.00	60.30	2	929	0.22%
2018/08/03	2	59.05	0	0.00	59.20	2	931	0.21%
2018/08/02	3	59.10	0	0.00	58.70	3	931	0.32%
2018/08/01	0	0.00	1	58.50	58.80	-1	933	-0.11%
2018/07/27	1	58.40	0	0.00	58.40	1	931	0.11%
2018/07/19	1	58.00	0	0.00	57.90	1	950	0.11%
2018/07/17	1	57.40	0	0.00	57.50	1	949	0.11%
2018/07/12	0	0.00	1	56.60	56.80	-1	967	-0.10%
2018/07/10	3	56.40	0	0.00	56.40	3	980	0.31%
2018/07/09	2	56.90	2	57.40	57.80	0	972	0.00%
2018/07/06	4	54.95	0	0.00	55.10	4	956	0.42%
2018/07/05	1	55.60	4	55.50	55.70	-3	976	-0.31%
2018/07/04	6	57.42	0	0.00	57.00	6	983	0.61%
2018/07/03	4	57.78	0	0.00	57.30	4	992	0.40%
2018/07/02	5	59.04	0	0.00	58.90	5	991	0.50%
2018/06/29	1	66.10	5	66.18	66.40	-4	976	-0.41%
2018/06/28	3	65.70	0	0.00	65.70	3	936	0.32%
2018/06/27	2	66.10	1	66.20	66.20	1	927	0.11%
2018/06/26	7	65.37	0	0.00	65.60	7	927	0.75%
2018/06/25	8	67.36	3	67.00	66.40	5	949	0.53%
2018/06/22	2	67.90	0	0.00	67.60	2	1,055	0.19%
2018/06/21	3	68.13	1	68.10	68.50	2	1,166	0.17%
2018/06/20	0	0.00	15	66.95	67.10	-15	1,138	-1.32%
2018/06/19	3	66.63	0	0.00	66.60	3	1,117	0.27%
2018/06/15	6	67.10	0	0.00	67.20	6	1,098	0.55%
2018/06/14	3	68.63	6	68.25	68.00	-3	1,084	-0.28%
2018/06/13	0	0.00	9	67.06	67.00	-9	1,030	-0.87%
2018/06/12	1	65.60	0	0.00	65.70	1	994	0.10%
2018/06/11	2	65.50	1	65.40	65.40	1	987	0.10%
2018/06/08	0	0.00	6	65.82	65.80	-6	982	-0.61%
2018/06/06	0	0.00	1	66.30	66.30	-1	985	-0.10%
2018/06/01	2	64.20	0	0.00	64.30	2	960	0.21%
2018/05/30	5	64.90	0	0.00	64.70	5	986	0.51%
2018/05/29	0	0.00	1	65.30	65.40	-1	988	-0.10%
2018/05/28	0	0.00	8	65.25	65.50	-8	1,000	-0.80%
2018/05/24	11	64.44	0	0.00	64.80	11	1,004	1.10%
2018/05/23	1	63.90	0	0.00	63.90	1	994	0.10%
2018/05/22	2	64.85	0	0.00	64.50	2	987	0.20%
2018/05/16	1	64.90	0	0.00	65.00	1	991	0.10%
2018/05/14	0	0.00	1	65.00	65.10	-1	1,009	-0.10%
2018/05/11	1	65.50	1	65.80	65.50	0	1,008	0.00%
2018/05/07	0	0.00	10	65.09	64.90	-10	990	-1.01%
2018/04/26	1	63.20	0	0.00	63.10	1	993	0.10%
2018/04/23	9	64.80	1	64.70	64.30	8	993	0.81%
2018/04/12	1	63.80	0	0.00	64.30	1	977	0.10%
2018/04/11	36	64.00	1	63.60	63.80	35	979	3.57%
2018/04/10	4	65.60	4	65.80	65.60	0	955	0.00%
2018/04/09	10	66.60	1	66.80	66.50	9	946	0.95%
2018/04/03	3	66.70	1	66.80	67.00	2	941	0.21%
2018/04/02	11	67.29	3	67.20	66.50	8	922	0.87%
2018/03/31	10	65.40	0	0.00	65.60	10	884	1.13%
2018/03/30	4	65.40	0	0.00	65.20	4	879	0.45%
2018/03/29	0	0.00	2	66.00	65.50	-2	866	-0.23%
2018/03/27	1	65.90	5	65.70	64.80	-4	805	-0.50%
2018/03/26	3	63.40	13	62.97	64.40	-10	678	-1.47%
2018/03/20	5	58.60	2	58.70	58.90	3	577	0.52%
2018/03/19	6	57.70	0	0.00	58.10	6	591	1.01%
2018/03/16	2	57.20	0	0.00	57.40	2	608	0.33%
2018/03/14	0	0.00	1	58.00	58.10	-1	613	-0.16%
2018/03/13	1	58.20	0	0.00	58.30	1	625	0.16%
2018/03/12	0	0.00	2	58.05	58.10	-2	631	-0.32%
2018/03/09	0	0.00	1	57.50	57.50	-1	645	-0.15%
2018/03/08	0	0.00	2	56.90	56.90	-2	658	-0.30%
2018/03/05	36	56.69	3	56.50	56.20	33	753	4.38%
2018/03/02	12	57.50	0	0.00	57.80	12	728	1.65%
2018/02/27	16	59.03	0	0.00	58.10	16	720	2.22%
2018/02/26	4	59.15	0	0.00	59.10	4	719	0.56%
2018/02/21	0	0.00	6	59.83	59.70	-6	765	-0.78%
2018/02/12	0	0.00	1	59.00	59.00	-1	761	-0.13%
2018/02/09	2	58.30	1	58.90	59.00	1	776	0.13%
2018/02/06	12	58.08	1	58.90	58.10	11	839	1.31%
2018/02/05	5	58.72	1	59.50	59.60	4	834	0.48%
2018/01/30	1	59.60	0	0.00	59.70	1	848	0.12%
2018/01/29	7	59.63	2	59.50	59.60	5	847	0.59%
2018/01/26	0	0.00	1	59.70	60.00	-1	843	-0.12%
2018/01/25	0	0.00	1	60.10	60.20	-1	843	-0.12%
2018/01/23	0	0.00	4	61.95	60.70	-4	843	-0.47%
2018/01/22	0	0.00	11	60.54	61.00	-11	837	-1.31%
2018/01/19	0	0.00	7	60.34	60.00	-7	832	-0.84%
2018/01/17	1	59.50	0	0.00	60.10	1	824	0.12%
2018/01/12	4	59.00	0	0.00	58.80	4	857	0.47%
2018/01/11	8	57.75	1	58.20	58.90	7	856	0.82%
2018/01/09	2	60.00	15	60.15	60.10	-13	832	-1.56%
2018/01/08	0	0.00	4	59.95	59.80	-4	830	-0.48%
2018/01/02	0	0.00	1	59.90	59.90	-1	858	-0.12%