漢唐 (2404)-統一券商分點個股進出

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
399.5
漲跌
▼18.5
漲幅
-4.43%
成交量
4,910張
產業
上市其他電子類股
853人加入追蹤

立即追蹤
本地時間: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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	127.5	400.94	125.6	399.75	399.50	1.9	2,769	0.07%	大買/大賣/
2024/04/18	162.7	422.21	26.7	419.87	418.00	136	2,694	5.05%	大買/鉅額交易
2024/04/17	94.4	430.48	57.1	427.17	432.00	37.3	2,650	1.41%
2024/04/16	29	408.45	45.1	409.26	407.50	-16.1	2,599	-0.62%
2024/04/15	65.1	415.74	50.4	413.48	416.00	14.7	2,570	0.57%
2024/04/12	28.6	413.48	16.3	410.49	415.50	12.3	2,540	0.49%
2024/04/11	75.1	399.95	17.3	398.15	401.50	57.8	2,506	2.30%
2024/04/10	55.1	404.20	26	403.44	404.50	29.1	2,509	1.16%
2024/04/09	14	396.84	8.5	397.38	399.50	5.5	2,478	0.22%
2024/04/08	16	393.63	23.3	395.00	394.50	-7.3	2,455	-0.30%
2024/04/03	11	398.69	19.6	400.18	398.00	-8.6	2,438	-0.35%
2024/04/02	28.4	402.06	13.3	402.02	406.50	15.1	2,411	0.63%
2024/04/01	14.1	388.93	18.9	390.47	390.00	-4.8	2,348	-0.20%
2024/03/29	54.7	395.37	152.1	400.27	393.00	-97.4	2,311	-4.21%	大賣/
2024/03/28	63.1	408.91	112.6	398.25	388.50	-49.4	2,155	-2.29%	大賣/
2024/03/27	88.3	395.56	152.4	394.13	400.00	-64.2	2,033	-3.16%	大賣/
2024/03/26	24	377.94	18.1	377.23	377.50	5.9	1,904	0.31%
2024/03/25	5.2	383.38	9.1	383.05	380.50	-3.9	1,897	-0.20%
2024/03/22	62.1	382.91	52.1	387.71	380.50	10	1,902	0.53%
2024/03/21	85	416.64	109	412.08	409.50	-24	1,894	-1.26%	大賣/
2024/03/20	198.1	415.40	574	428.26	413.00	-375.9	1,870	-20.09%	大買/大賣/鉅額交易
2024/03/19	378	413.44	217	397.86	414.00	161	1,781	9.04%	大買/大賣/鉅額交易
2024/03/18	198.2	374.99	73	360.80	376.50	125.2	1,774	7.05%	大買/鉅額交易
2024/03/15	212.2	346.00	61.5	378.14	342.50	150.7	1,808	8.34%	大買/鉅額交易
2024/03/14	74.5	383.45	40.2	391.21	378.00	34.3	1,779	1.93%
2024/03/13	81	416.89	18	405.55	419.50	63	1,743	3.61%
2024/03/12	98.8	396.89	15	395.84	398.00	83.8	1,706	4.91%
2024/03/11	47.2	377.84	156.7	374.24	385.50	-109.5	1,649	-6.64%	大賣/鉅額交易
2024/03/08	81.4	375.58	334.7	368.93	389.50	-253.3	1,580	-16.02%	大賣/鉅額交易
2024/03/07	418.1	351.31	33.6	345.29	358.50	384.5	1,391	27.64%	大買/鉅額交易
2024/03/06	220.9	322.91	8.6	317.73	326.00	212.4	1,316	16.13%	大買/鉅額交易
2024/03/05	102.1	307.58	2	309.46	309.50	100.1	1,278	7.83%	大買/
2024/03/04	74	304.01	4	304.62	303.50	70	1,268	5.52%
2024/03/01	3	296.37	14	298.18	297.00	-11	1,252	-0.88%
2024/02/29	11	294.55	0	0.00	293.50	11	1,228	0.90%
2024/02/27	9	292.72	3.5	294.56	295.00	5.5	1,221	0.45%
2024/02/26	10	292.20	2.1	291.76	290.50	7.9	1,208	0.65%
2024/02/23	1	289.00	1	290.00	289.00	0	1,202	0.00%
2024/02/22	1	287.51	13	289.34	288.00	-11.9	1,198	-1.00%
2024/02/21	4.2	284.91	2.9	285.63	285.00	1.2	1,194	0.10%
2024/02/20	0	286.00	0.3	285.00	283.00	-0.3	1,197	-0.03%
2024/02/19	1	281.00	3.1	282.28	281.00	-2.1	1,195	-0.17%
2024/02/16	5	285.90	0.2	284.18	282.00	4.8	1,205	0.40%
2024/02/15	10.2	289.69	2.4	285.69	292.00	7.8	1,198	0.65%
2024/02/05	2.4	278.12	6	277.50	280.00	-3.6	1,182	-0.31%
2024/02/02	2	275.50	0	0.00	278.00	2	1,192	0.17%
2024/02/01	1	276.00	0	0.00	274.00	1	1,199	0.08%
2024/01/31	1	277.04	0	0.00	277.00	1	1,206	0.09%
2024/01/30	16.9	277.85	2.4	281.10	277.50	14.5	1,214	1.19%
2024/01/29	5.2	279.04	4	279.63	281.00	1.2	1,213	0.10%
2024/01/26	0	274.36	0	0.00	274.50	0	1,211	0.00%
2024/01/25	1	273.49	5.1	272.04	273.00	-4.1	1,227	-0.33%
2024/01/24	1	275.50	0.3	274.63	271.50	0.7	1,242	0.06%
2024/01/23	0	278.00	0	0.00	276.00	0	1,248	0.00%
2024/01/22	6.1	278.67	1	279.00	280.00	5.1	1,270	0.40%
2024/01/19	57	274.96	1.1	275.09	275.00	56	1,281	4.37%
2024/01/18	3.3	277.56	7.6	277.46	278.00	-4.4	1,284	-0.34%
2024/01/17	7	275.51	6	277.92	275.50	1	1,284	0.08%
2024/01/15	0.9	273.52	1	274.47	277.00	-0.1	1,274	-0.01%
2024/01/12	0	0.00	0	274.00	272.00	0	1,284	0.00%
2024/01/11	1	271.50	44.1	272.82	274.50	-43.1	1,299	-3.31%
2024/01/10	0	0.00	1	276.00	276.50	-1	1,305	-0.08%
2024/01/09	231.2	275.74	0	275.00	274.00	231.1	1,302	17.75%	大買/鉅額交易
2024/01/08	0	270.00	0	0.00	270.00	0	1,298	0.00%
2024/01/05	3	271.00	3	272.50	271.00	0	1,321	0.00%
2024/01/04	0.3	269.65	17	272.38	273.00	-16.7	1,364	-1.23%
2024/01/03	220.1	268.09	5.8	266.02	267.50	214.2	1,353	15.83%	大買/鉅額交易
2024/01/02	26	265.63	3.4	266.13	265.50	22.6	1,348	1.68%
2023/12/29	19	264.42	1.1	264.35	264.50	17.9	1,352	1.32%
2023/12/28	3	263.02	283.6	262.36	262.00	-280.6	1,353	-20.73%	大賣/鉅額交易
2023/12/27	3	264.84	4.3	266.37	263.00	-1.3	1,350	-0.10%
2023/12/26	0	268.50	1.1	266.07	268.00	-1.1	1,342	-0.08%
2023/12/25	4	267.00	0	270.50	267.00	4	1,336	0.30%
2023/12/22	48	272.19	4	270.86	272.50	44	1,328	3.31%
2023/12/21	2	268.51	0.8	268.00	270.50	1.2	1,302	0.09%
2023/12/20	49	271.80	1.6	268.84	272.00	47.4	1,276	3.71%
2023/12/19	3.1	267.99	5.3	269.36	269.50	-2.3	1,250	-0.18%
2023/12/18	0.2	274.37	4	273.50	273.00	-3.8	1,224	-0.31%
2023/12/15	11.8	275.58	10	273.76	273.00	1.8	1,197	0.15%
2023/12/14	30.1	282.08	15	280.73	282.50	15.1	1,190	1.27%
2023/12/13	13.1	275.54	16	275.75	276.00	-2.9	1,177	-0.25%
2023/12/12	45.7	266.54	5.2	265.04	270.00	40.5	1,144	3.54%
2023/12/11	2.1	253.92	6.7	252.19	254.00	-4.6	1,119	-0.41%
2023/12/08	15	249.43	3	248.33	249.50	12	1,132	1.06%
2023/12/07	1	249.49	7	247.36	247.50	-6	1,184	-0.50%
2023/12/06	364.6	248.56	68	247.10	250.00	296.6	1,208	24.54%	大買/鉅額交易
2023/12/05	14.1	245.94	6.1	246.33	245.50	8	1,218	0.66%
2023/12/04	19	249.00	15.4	248.32	249.00	3.6	1,256	0.28%
2023/12/01	4	245.88	7.7	246.67	248.00	-3.6	1,269	-0.29%
2023/11/30	7	244.93	8.9	245.92	244.50	-1.9	1,268	-0.15%
2023/11/29	2.1	248.24	1	247.50	248.00	1.1	1,263	0.08%
2023/11/28	4	246.38	1.1	247.40	247.50	2.9	1,264	0.23%
2023/11/27	1	247.50	0.1	246.33	246.50	0.9	1,260	0.07%
2023/11/24	0	0.00	0.5	243.50	244.50	-0.5	1,260	-0.04%
2023/11/23	10	241.60	21.7	242.02	243.00	-11.7	1,265	-0.92%
2023/11/22	11.1	242.97	39	243.38	242.50	-27.9	1,277	-2.19%
2023/11/21	21.1	247.43	11	246.04	245.50	10.1	1,275	0.79%
2023/11/20	1.1	242.57	2.4	244.70	243.00	-1.3	1,271	-0.10%
2023/11/17	2	242.01	0.9	243.02	242.00	1.2	1,274	0.09%
2023/11/16	2.1	242.09	3.4	243.10	242.50	-1.3	1,286	-0.10%
2023/11/15	2	243.27	1.1	244.17	242.00	0.9	1,293	0.07%
2023/11/14	1	244.03	0	248.00	243.00	1	1,295	0.08%
2023/11/13	0.1	245.50	25	245.00	246.00	-25	1,320	-1.89%
2023/11/10	4	249.37	2	247.00	246.00	2	1,331	0.15%
2023/11/09	1.9	245.65	0.5	242.53	244.50	1.4	1,328	0.11%
2023/11/08	0.1	244.00	19.1	244.34	243.00	-19.1	1,347	-1.42%
2023/11/07	18	249.92	1	249.00	247.00	17	1,355	1.25%
2023/11/06	4.5	250.22	4	249.50	249.00	0.5	1,368	0.04%
2023/11/03	2.1	250.90	9	247.56	247.00	-6.9	1,388	-0.50%
2023/11/02	0.1	245.52	6.1	246.67	249.00	-6	1,395	-0.43%
2023/11/01	52.3	244.89	1	245.00	245.00	51.3	1,432	3.58%
2023/10/31	1.2	242.83	9	242.28	240.00	-7.8	1,438	-0.54%
2023/10/30	7.6	244.09	2.1	244.24	241.00	5.5	1,449	0.38%
2023/10/27	10.1	242.14	2.3	241.56	242.00	7.8	1,463	0.54%
2023/10/26	6.1	236.84	45	235.87	237.00	-38.9	1,477	-2.63%
2023/10/25	2	239.00	121	238.46	236.50	-119	1,469	-8.10%	大賣/鉅額交易
2023/10/24	8	237.19	3	237.50	238.00	5	1,463	0.34%
2023/10/23	7.1	240.24	172	240.01	237.00	-164.9	1,467	-11.24%	大賣/鉅額交易
2023/10/20	4.1	238.50	2.1	236.24	238.50	2.1	1,467	0.14%
2023/10/19	1	234.50	2	235.00	235.00	-1	1,470	-0.07%
2023/10/18	6	237.08	19	236.13	235.00	-13	1,474	-0.88%
2023/10/16	4	238.00	0	236.00	239.00	4	1,508	0.26%
2023/10/13	10	238.20	31	240.15	238.00	-21	1,514	-1.39%
2023/10/12	73.6	237.07	19	233.95	238.50	54.6	1,501	3.64%
2023/10/11	5	224.60	6.2	222.80	222.50	-1.2	1,461	-0.09%
2023/10/06	2	221.50	2.5	222.57	221.00	-0.5	1,499	-0.03%
2023/10/04	2	226.75	1	224.50	226.00	1	1,551	0.06%
2023/10/03	1	230.00	16	228.85	228.00	-15	1,572	-0.96%
2023/10/02	7	230.43	0.1	229.00	231.50	6.9	1,580	0.44%
2023/09/28	2	229.25	3	227.50	227.50	-1	1,592	-0.06%
2023/09/27	2	230.00	2	228.75	230.00	0	1,605	0.00%
2023/09/26	7.1	230.20	3.2	228.93	228.00	3.8	1,617	0.24%
2023/09/25	9.7	231.26	1	232.00	230.00	8.7	1,617	0.54%
2023/09/21	0.1	229.96	2	231.75	228.50	-1.9	1,614	-0.12%
2023/09/20	8.1	230.00	34.1	230.28	230.00	-26	1,618	-1.61%
2023/09/19	2.2	235.91	2	234.50	234.50	0.2	1,620	0.01%
2023/09/18	22.1	234.31	15	236.00	232.50	7.1	1,608	0.44%
2023/09/15	147.4	237.71	25.1	238.40	236.50	122.3	1,600	7.64%	大買/鉅額交易
2023/09/14	307.7	235.04	36.6	233.77	235.50	271.1	1,591	17.03%	大買/鉅額交易
2023/09/13	368.9	227.14	7	227.21	228.00	361.9	1,559	23.21%	大買/鉅額交易
2023/09/12	95	221.93	25	220.34	222.00	70	1,613	4.34%
2023/09/11	414.1	232.63	7.1	231.14	233.00	407.1	1,576	25.82%	大買/鉅額交易
2023/09/08	7.8	230.80	15.1	231.39	230.00	-7.3	1,581	-0.46%
2023/09/07	9.8	230.93	18	231.75	230.50	-8.2	1,602	-0.51%
2023/09/06	23.2	225.83	9.2	225.57	225.50	14	1,569	0.89%
2023/09/05	10	221.90	5	221.50	223.00	5	1,554	0.32%
2023/09/04	7	218.65	14.7	219.42	220.50	-7.6	1,541	-0.50%
2023/09/01	1	218.50	7.4	217.93	218.00	-6.4	1,537	-0.42%
2023/08/31	14	217.14	2	216.01	217.50	12	1,535	0.78%
2023/08/30	4	217.38	2.7	217.50	216.50	1.3	1,538	0.09%
2023/08/29	3.1	216.50	0.3	217.50	217.00	2.8	1,550	0.18%
2023/08/28	2.1	215.78	2	215.96	214.00	0	1,546	0.00%
2023/08/25	0	219.50	1	217.50	220.00	-1	1,537	-0.06%
2023/08/24	0	221.00	14	219.33	218.50	-14	1,535	-0.91%
2023/08/23	17	220.06	0	0.00	221.00	17	1,542	1.10%
2023/08/22	0.1	219.42	4.7	219.97	218.50	-4.7	1,541	-0.30%
2023/08/21	1.1	222.95	12	222.71	222.50	-10.9	1,535	-0.71%
2023/08/18	0	231.50	19	228.00	225.00	-19	1,527	-1.24%
2023/08/17	36.2	229.31	7	230.21	230.50	29.2	1,520	1.92%
2023/08/16	16.3	223.74	0	0.00	225.00	16.3	1,489	1.09%
2023/08/15	0.1	224.02	1.2	223.50	223.50	-1.1	1,474	-0.07%
2023/08/14	0.1	224.03	4	224.88	223.50	-3.9	1,467	-0.27%
2023/08/11	3.1	224.88	2	223.50	223.50	1.1	1,452	0.07%
2023/08/10	6.6	227.38	9	227.56	228.00	-2.4	1,439	-0.17%
2023/08/09	0	0.00	9.9	224.65	225.50	-9.9	1,439	-0.69%
2023/08/08	1.6	230.50	12.1	231.49	232.00	-10.5	1,415	-0.74%
2023/08/07	32.1	232.99	24.3	228.39	234.00	7.9	1,407	0.56%
2023/08/04	204.1	224.95	11	221.05	225.50	193.1	1,365	14.14%	大買/鉅額交易
2023/08/02	17	224.12	17.4	223.39	221.00	-0.4	1,351	-0.03%
2023/08/01	15	223.03	22.8	222.44	222.00	-7.8	1,331	-0.59%
2023/07/31	13.3	221.41	6	219.25	220.50	7.3	1,313	0.55%
2023/07/28	14	215.25	11	215.50	216.00	3	1,295	0.23%
2023/07/27	16.3	214.31	7	214.07	214.50	9.3	1,289	0.72%
2023/07/26	6	212.33	10	212.05	212.00	-4	1,291	-0.31%
2023/07/25	1	210.00	3.4	213.08	211.00	-2.4	1,294	-0.18%
2023/07/24	3	213.83	10.2	213.73	212.50	-7.2	1,296	-0.55%
2023/07/21	16	214.22	11	212.86	214.00	5	1,299	0.38%
2023/07/20	22	213.25	17	212.09	213.50	5	1,303	0.38%
2023/07/19	10	212.65	21.3	209.34	209.50	-11.3	1,297	-0.87%
2023/07/18	12	208.46	2.9	209.31	208.50	9.1	1,277	0.71%
2023/07/17	10.5	209.05	16	210.34	208.00	-5.5	1,262	-0.44%
2023/07/14	4	210.75	69	210.08	210.50	-65	1,257	-5.17%
2023/07/13	10	207.60	45	206.89	207.00	-35	1,254	-2.79%
2023/07/12	54	219.41	6.8	219.99	219.50	47.2	1,218	3.87%
2023/07/11	1	221.51	2	223.00	221.50	-1	1,191	-0.09%
2023/07/10	1	226.00	0	0.00	225.00	1	1,188	0.08%
2023/07/07	1	223.50	11	223.50	223.50	-10	1,167	-0.86%
2023/07/06	10.1	224.55	34	224.88	225.50	-24	1,163	-2.06%
2023/07/05	44	225.52	7	223.86	225.00	37	1,156	3.20%
2023/07/04	9.2	221.95	14	221.32	223.00	-4.8	1,141	-0.42%
2023/07/03	4	220.25	0	0.00	220.00	4	1,131	0.35%
2023/06/30	0	0.00	1.1	218.59	218.00	-1.1	1,139	-0.10%
2023/06/29	8	218.38	15.1	219.28	218.00	-7.1	1,157	-0.62%
2023/06/28	10	220.40	0	0.00	220.00	10	1,180	0.85%
2023/06/27	7	219.00	3	217.00	218.50	4	1,226	0.33%
2023/06/26	9	216.89	10.3	216.12	217.00	-1.3	1,305	-0.10%
2023/06/21	4	216.88	5	216.50	217.50	-1	1,335	-0.07%
2023/06/20	15	213.93	14.1	214.91	213.50	0.9	1,329	0.07%
2023/06/19	2	217.75	51.3	218.35	217.50	-49.3	1,317	-3.74%
2023/06/16	23.1	220.26	23.1	220.84	220.00	0	1,323	0.00%
2023/06/15	5	235.80	12	235.38	234.50	-7	1,272	-0.55%
2023/06/14	167.2	237.00	5	236.90	236.50	162.2	1,301	12.47%	大買/鉅額交易
2023/06/13	155	233.61	13	235.80	233.00	142	1,291	10.99%	大買/鉅額交易
2023/06/12	200.3	229.16	14	227.64	229.50	186.3	1,263	14.74%	大買/鉅額交易
2023/06/09	151	226.59	4	225.13	226.50	147	1,259	11.67%	大買/鉅額交易
2023/06/08	0	0.00	2	223.25	223.50	-2	1,268	-0.16%
2023/06/07	1	223.50	1.5	222.77	223.50	-0.5	1,282	-0.04%
2023/06/06	2	221.00	8.3	221.16	221.00	-6.3	1,285	-0.49%
2023/06/05	17	223.47	5	223.40	223.50	12	1,285	0.93%
2023/06/02	10	224.70	3.9	225.75	224.50	6.1	1,286	0.48%
2023/06/01	100	228.64	11.4	227.55	229.00	88.6	1,278	6.94%
2023/05/31	14	229.93	1	230.00	229.00	13	1,289	1.01%
2023/05/30	0	0.00	6	227.50	227.50	-6	1,285	-0.47%
2023/05/29	7	228.00	1	226.51	227.50	6	1,294	0.46%
2023/05/26	0	225.50	7.1	224.80	224.50	-7.1	1,282	-0.55%
2023/05/25	11	225.59	4.3	222.57	226.50	6.7	1,290	0.52%
2023/05/24	1.1	222.58	7.6	222.89	223.00	-6.6	1,287	-0.51%
2023/05/23	7	224.36	0	0.00	224.50	7	1,297	0.54%
2023/05/22	5	220.60	0.4	220.50	220.00	4.6	1,303	0.35%
2023/05/19	6	218.92	6.5	219.82	219.00	-0.5	1,304	-0.04%
2023/05/18	4	222.00	10.5	220.76	220.00	-6.4	1,308	-0.49%
2023/05/17	2	220.01	11.2	220.82	221.00	-9.2	1,319	-0.69%
2023/05/16	2	222.02	7.1	223.21	221.50	-5	1,325	-0.38%
2023/05/15	0	0.00	33.2	229.37	224.00	-33.2	1,342	-2.47%
2023/05/12	7.1	225.14	11	226.36	227.00	-3.9	1,335	-0.30%
2023/05/11	2.2	226.84	3	227.33	225.00	-0.8	1,334	-0.06%
2023/05/10	2.6	226.14	29.1	225.88	226.50	-26.4	1,335	-1.98%
2023/05/09	5.4	224.30	0	0.00	224.00	5.4	1,333	0.41%
2023/05/08	0	0.00	14.5	222.96	223.00	-14.5	1,334	-1.08%
2023/05/05	49.1	225.63	6	225.41	223.50	43.1	1,335	3.23%
2023/05/04	6.2	218.99	10	219.10	220.00	-3.8	1,332	-0.29%
2023/05/03	2	217.50	9.2	217.43	217.50	-7.2	1,342	-0.54%
2023/05/02	3	217.00	0	0.00	217.50	3	1,360	0.22%
2023/04/28	9	216.33	0.5	217.00	216.50	8.5	1,385	0.62%
2023/04/27	0	214.50	0	0.00	215.50	0	1,376	0.00%
2023/04/26	0	211.33	0	0.00	215.00	0	1,368	0.00%
2023/04/25	0	0.00	15.1	214.38	212.50	-15.1	1,367	-1.10%
2023/04/24	10	215.20	3	212.50	215.00	7	1,373	0.51%
2023/04/21	1	213.98	7.1	211.86	212.00	-6	1,416	-0.43%
2023/04/20	0.1	212.00	8.2	211.18	210.00	-8.1	1,397	-0.58%
2023/04/19	10.1	212.79	0	0.00	211.50	10.1	1,406	0.71%
2023/04/18	3	209.50	5.3	210.81	210.00	-2.3	1,395	-0.16%
2023/04/17	2	214.26	4.4	214.57	212.50	-2.4	1,382	-0.18%
2023/04/14	5.1	217.00	2.2	216.53	216.50	3	1,364	0.22%
2023/04/13	3.1	216.50	5.1	216.40	216.50	-2	1,352	-0.15%
2023/04/12	4.1	212.38	9	212.06	214.00	-5	1,332	-0.37%
2023/04/11	1	211.00	11.1	211.83	211.00	-10.1	1,327	-0.76%
2023/04/10	11.1	212.32	3.1	211.36	212.50	7.9	1,320	0.60%
2023/04/07	4	211.75	0	0.00	210.50	4	1,310	0.31%
2023/04/06	25	210.52	0	211.50	210.00	25	1,310	1.91%
2023/03/31	0	212.00	1	212.00	211.50	-1	1,308	-0.07%
2023/03/30	1.1	209.60	1.2	210.91	210.50	-0.1	1,303	-0.01%
2023/03/29	8.1	206.58	8.5	207.52	207.00	-0.4	1,291	-0.03%
2023/03/28	73.1	205.04	17.1	205.63	204.50	56	1,274	4.39%
2023/03/27	50.1	207.26	90	205.75	209.00	-40	1,234	-3.24%
2023/03/24	1.1	214.50	313	214.50	214.50	-311.9	1,143	-27.28%	大賣/鉅額交易
2023/03/23	0	0.00	43.3	238.90	238.00	-43.3	1,106	-3.92%
2023/03/22	1	239.00	25	238.56	238.50	-24	1,101	-2.18%
2023/03/21	0	237.00	0	0.00	239.00	0	1,118	0.00%
2023/03/20	0	235.50	0	234.00	236.50	0	1,104	0.00%
2023/03/17	0	223.50	1	225.50	228.00	-1	1,073	-0.09%
2023/03/16	22	222.25	0.7	222.93	221.00	21.3	1,034	2.05%
2023/03/15	0	0.00	18.7	224.51	224.00	-18.7	1,033	-1.81%
2023/03/14	22	225.45	3.8	226.61	224.00	18.2	1,031	1.76%
2023/03/13	4.5	226.60	15.3	227.54	229.00	-10.8	1,029	-1.05%
2023/03/10	0	0.00	0.6	229.50	228.50	-0.6	1,016	-0.06%
2023/03/08	2	231.25	17.5	232.52	233.50	-15.5	1,008	-1.54%
2023/03/07	0.2	234.01	5	235.00	235.00	-4.8	1,002	-0.48%
2023/03/06	6.8	232.92	3	231.67	233.00	3.8	998	0.38%
2023/03/03	10	229.50	4.2	232.08	229.50	5.8	991	0.59%
2023/03/02	0.1	228.00	0.2	229.00	230.00	-0.2	981	-0.02%
2023/03/01	5.7	227.95	5.4	229.00	229.50	0.4	978	0.04%
2023/02/24	4	226.00	0	0.00	225.50	4	967	0.41%
2023/02/23	62.5	226.75	4	225.63	225.00	58.5	965	6.07%
2023/02/22	59.3	220.28	6	222.83	223.50	53.3	956	5.57%
2023/02/21	249.5	221.95	3	221.33	223.00	246.5	949	25.95%	大買/鉅額交易
2023/02/20	6	218.33	5	219.42	220.00	1	952	0.11%
2023/02/17	1.7	218.36	0	0.00	218.00	1.7	957	0.18%
2023/02/16	7.4	219.83	4	220.12	219.50	3.4	962	0.35%
2023/02/15	1	218.50	12	216.00	216.00	-11	977	-1.13%
2023/02/14	16	219.09	9	218.00	220.00	7	963	0.72%
2023/02/13	20	214.00	7	213.64	218.00	13	945	1.37%
2023/02/10	1	211.50	1	210.01	210.50	0	918	0.00%
2023/02/09	0	214.50	3	213.83	214.50	-3	902	-0.33%
2023/02/08	0	0.00	0	214.50	214.50	0	897	0.00%
2023/02/07	4	212.00	1	212.00	212.50	3	886	0.34%
2023/02/06	4	209.38	0	211.00	211.00	4	874	0.46%
2023/02/03	2	209.50	0	0.00	208.00	2	863	0.23%
2023/02/02	13	209.96	0	0.00	210.50	13	855	1.52%
2023/02/01	8	208.69	1	209.50	210.50	7	834	0.84%
2023/01/31	5	206.00	0	204.86	206.00	5	807	0.62%
2023/01/30	49	203.31	3	204.00	204.50	46	786	5.85%
2023/01/17	0	196.50	0	0.00	197.50	0	756	0.00%
2023/01/16	0	197.25	2	196.00	196.50	-2	753	-0.26%
2023/01/13	0	196.00	0	199.50	195.50	0	748	0.00%
2023/01/12	0	0.00	0	199.50	199.00	0	757	0.00%
2023/01/11	21	196.98	3.2	196.63	197.00	17.8	728	2.45%
2023/01/10	0	187.00	1	188.00	188.00	-1	671	-0.15%
2023/01/09	0	0.00	0	187.00	189.00	0	672	0.00%
2023/01/05	1	183.01	0	0.00	182.50	1	667	0.15%
2023/01/04	0	184.00	0	0.00	184.50	0	670	0.00%
2022/12/30	2	180.50	14	183.00	183.00	-12	681	-1.76%
2022/12/29	8	177.50	0	0.00	177.50	8	672	1.19%
2022/12/28	3.3	179.05	2	178.25	177.50	1.3	668	0.19%
2022/12/26	0	181.00	1	182.00	181.00	-1	663	-0.15%
2022/12/23	0.7	185.64	0	0.00	182.00	0.7	669	0.10%
2022/12/22	0	0.00	0	186.00	186.50	0	665	0.00%
2022/12/21	0	0.00	0	187.50	185.00	0	664	0.00%
2022/12/20	0	0.00	4	185.75	184.00	-4	658	-0.61%
2022/12/19	0	0.00	1	188.49	188.00	-1	651	-0.15%
2022/12/16	0	0.00	2	182.50	186.00	-2	634	-0.32%
2022/12/13	2	180.76	6	180.50	179.00	-4	630	-0.63%
2022/12/12	0	0.00	3	188.33	189.00	-3	606	-0.49%
2022/12/08	0	0.00	0.1	188.27	189.50	-0.1	633	-0.01%
2022/12/07	0	0.00	0.2	188.03	187.00	-0.2	726	-0.03%
2022/12/06	0	0.00	0	188.00	186.50	0	730	0.00%
2022/11/30	0	178.00	0	0.00	179.00	0	681	0.00%
2022/11/29	0	175.00	0	0.00	176.00	0	671	0.00%
2022/11/28	0	0.00	2	174.50	176.00	-2	667	-0.30%
2022/11/25	1	174.50	0	0.00	174.50	1	663	0.15%
2022/11/24	0	0.00	0	174.50	175.50	0	658	0.00%
2022/11/22	0	174.00	0	0.00	175.50	0	647	0.00%
2022/11/18	2	177.00	0.2	172.00	172.50	1.8	635	0.28%
2022/11/17	2	174.00	0.5	174.00	175.00	1.5	627	0.24%
2022/11/16	8	173.94	4	173.63	173.50	4	623	0.64%
2022/11/15	0	0.00	5	172.50	172.00	-5	603	-0.83%
2022/11/14	4	166.50	0	0.00	167.00	4	581	0.69%
2022/11/11	7	163.00	3	166.82	162.00	4	569	0.70%
2022/11/09	1	155.00	0	0.00	155.00	1	542	0.18%
2022/11/07	4	152.00	0	0.00	151.50	4	551	0.73%
2022/11/04	0	148.00	0	148.00	149.00	0	556	0.00%
2022/11/02	0	147.00	0	0.00	147.00	0	556	0.00%
2022/10/24	6	142.00	0	0.00	142.00	6	558	1.08%
2022/10/21	4.2	143.52	0	0.00	143.50	4.2	557	0.75%
2022/10/20	0	144.50	9	146.00	146.00	-9	557	-1.61%
2022/10/19	8	146.75	4	146.75	145.00	4	530	0.75%
2022/10/14	0	0.00	1	145.00	145.00	-1	545	-0.18%
2022/10/13	2	140.25	2	140.00	140.00	0	556	0.00%
2022/10/11	1	148.00	0	0.00	144.00	1	573	0.17%
2022/10/07	2	153.50	2	153.00	154.00	0	567	0.00%
2022/10/05	0	158.00	2	157.50	156.00	-2	576	-0.35%
2022/10/04	0	152.50	0	0.00	154.50	0	576	0.00%
2022/09/30	0	146.00	6	145.17	150.00	-6	586	-1.02%
2022/09/29	0	0.00	4	148.00	148.50	-4	580	-0.69%
2022/09/28	0	150.00	6	149.67	148.00	-6	585	-1.03%
2022/09/27	0	158.36	1	158.50	158.50	-1	583	-0.17%
2022/09/26	3	158.01	0	0.00	158.00	3	590	0.51%
2022/09/23	0	164.00	0	0.00	164.50	0	591	0.00%
2022/09/22	1	164.50	0	0.00	165.50	1	603	0.17%
2022/09/21	2	163.75	0	0.00	163.00	2	608	0.33%
2022/09/20	0	166.50	0	0.00	163.50	0	635	0.00%
2022/09/19	1	168.00	0	0.00	166.50	1	643	0.16%
2022/09/16	4	168.38	21	172.43	167.50	-17	646	-2.63%
2022/09/15	2	180.49	4	177.75	175.50	-2	634	-0.31%
2022/09/14	25	178.44	31	176.69	181.50	-6	618	-0.97%
2022/09/13	31	176.42	2	174.25	177.00	29	522	5.55%
2022/09/12	0	0.00	0	161.00	161.00	0	503	0.00%
2022/09/08	0	157.50	0	0.00	158.00	0	504	0.00%
2022/09/07	3	154.50	0	0.00	154.50	3	521	0.58%
2022/09/02	0	157.50	0	0.00	157.50	0	586	0.00%
2022/09/01	0	156.50	2	156.00	156.00	-2	593	-0.34%
2022/08/26	0	161.00	0	0.00	161.50	0	597	0.00%
2022/08/22	0	160.50	0	0.00	159.00	0	600	0.00%
2022/08/18	0	160.00	0	0.00	159.50	0	600	0.00%
2022/08/17	14	160.50	0	0.00	160.00	14	599	2.33%
2022/08/16	0	162.00	0	0.00	161.00	0	597	0.00%
2022/08/15	0	0.00	4	163.75	163.00	-4	597	-0.67%
2022/08/12	0	162.50	4	162.50	162.50	-4	594	-0.67%
2022/08/11	0	157.00	6	158.00	158.00	-6	584	-1.03%
2022/08/10	0	0.00	3	153.50	153.50	-3	579	-0.52%
2022/08/04	0	148.00	2	148.00	147.50	-2	581	-0.34%
2022/08/02	0	150.33	2	149.50	149.50	-2	586	-0.34%
2022/08/01	0	153.17	0	0.00	153.00	0	585	0.00%
2022/07/28	0.2	151.10	0	0.00	151.50	0.2	590	0.04%
2022/07/27	0	150.25	0	0.00	150.50	0	588	0.00%
2022/07/25	2	153.00	0	0.00	153.00	2	583	0.34%
2022/07/22	2	151.00	17	151.09	151.00	-15	582	-2.58%
2022/07/21	3	146.83	2	146.50	148.50	1	573	0.17%
2022/07/20	23	145.74	0	0.00	145.00	23	575	4.00%
2022/07/19	0	0.00	2	140.50	143.00	-2	574	-0.35%
2022/07/18	0	0.00	4	142.26	143.00	-4	575	-0.70%
2022/07/15	2	141.00	0	141.00	140.00	2	576	0.35%
2022/07/14	0	137.50	0	0.00	139.50	0	590	0.00%
2022/07/13	4	139.00	0	0.00	138.50	4	590	0.68%
2022/07/12	2	136.50	0	0.00	136.50	2	590	0.34%
2022/07/08	0	137.50	10	140.05	140.00	-10	591	-1.69%
2022/07/07	13	135.27	3	135.50	135.50	10	584	1.71%
2022/07/06	0	0.00	19	135.26	131.50	-19	583	-3.26%
2022/07/05	19	135.89	4	135.00	137.00	15	579	2.59%
2022/07/01	0	0.00	6	142.33	142.00	-6	584	-1.03%
2022/06/30	1	144.01	2	146.00	147.50	-1	584	-0.17%
2022/06/29	0	0.00	31	151.26	151.00	-31	575	-5.38%
2022/06/28	0	0.00	10	158.50	156.50	-10	574	-1.74%
2022/06/27	12	171.08	0	0.00	169.50	12	548	2.19%
2022/06/24	1	169.50	0	0.00	169.00	1	545	0.18%
2022/06/22	0	0.00	4	174.25	174.00	-4	548	-0.73%
2022/06/20	69	176.93	1	176.50	175.00	68	560	12.13%
2022/06/16	0	0.00	10	183.00	183.00	-10	567	-1.76%
2022/06/15	11	188.86	0	0.00	186.00	11	595	1.85%
2022/06/14	1	183.00	0	0.00	184.50	1	572	0.17%
2022/06/13	1	185.00	0	0.00	185.00	1	575	0.17%
2022/06/06	0	181.00	0	0.00	180.00	0	643	0.00%
2022/06/01	0	181.00	0	0.00	181.50	0	657	0.00%
2022/05/31	2	180.00	2	179.50	180.50	0	655	0.00%
2022/05/26	2	178.50	0	0.00	177.00	2	652	0.31%
2022/05/24	0	177.00	0	0.00	176.50	0	663	0.00%
2022/05/23	2	179.00	0	0.00	180.00	2	667	0.30%
2022/05/20	0	177.00	0	0.00	176.00	0	676	0.00%
2022/05/18	0	0.00	1	176.50	176.50	-1	683	-0.15%
2022/05/10	0	0.00	1	175.50	175.00	-1	689	-0.15%
2022/05/05	0	180.95	0	0.00	181.00	0	691	0.00%
2022/04/29	0	0.00	1	178.00	179.50	-1	695	-0.14%
2022/04/28	0	0.00	1	176.50	177.00	-1	705	-0.14%
2022/04/27	0	0.00	4	175.50	176.00	-4	708	-0.56%
2022/04/26	2	177.50	0	0.00	177.50	2	711	0.28%
2022/04/25	0	0.00	2	179.00	179.50	-2	700	-0.29%
2022/04/22	0	0.00	2	183.50	185.00	-2	690	-0.29%
2022/04/21	4	183.50	4	184.25	186.50	0	685	0.00%
2022/04/20	6	180.67	3	180.00	178.50	3	681	0.44%
2022/04/18	1	178.00	0	0.00	179.00	1	664	0.15%
2022/04/13	0.2	179.50	0	0.00	179.50	0.2	706	0.02%
2022/04/12	0	0.00	10	178.05	178.50	-10	724	-1.38%
2022/04/11	0	0.00	2	183.50	181.00	-2	754	-0.26%
2022/04/08	0	0.00	5	183.50	185.50	-5	757	-0.66%
2022/04/07	3	185.32	4	185.25	183.50	-1	777	-0.12%
2022/04/06	0	191.50	0	0.00	190.50	0	769	0.00%
2022/04/01	0	194.50	6	193.50	195.00	-6	765	-0.78%
2022/03/29	0	0.00	5	199.20	197.00	-5	803	-0.62%
2022/03/28	2	200.00	56	199.77	200.00	-54	817	-6.61%
2022/03/25	10	199.60	3	199.67	199.50	7	836	0.84%
2022/03/24	0	196.50	1	198.50	197.50	-1	864	-0.12%
2022/03/23	0	194.50	4	194.00	195.50	-4	887	-0.45%
2022/03/22	2	195.00	4	194.75	195.00	-2	893	-0.22%
2022/03/21	6	194.00	0	0.00	194.50	6	890	0.67%
2022/03/18	4	191.00	0.1	190.00	192.50	3.9	888	0.44%
2022/03/17	4	190.00	7	189.36	189.50	-3	848	-0.35%
2022/03/16	0	186.00	0	0.00	186.50	0	850	0.00%
2022/03/15	0	0.00	1	186.00	187.50	-1	850	-0.12%
2022/03/14	0	189.50	1	189.50	189.00	-1	855	-0.12%
2022/03/11	1	189.50	0	0.00	189.00	1	860	0.12%
2022/03/10	0	186.00	0	0.00	186.00	0	851	0.00%
2022/03/09	2	178.50	3	184.50	184.00	-1	843	-0.12%
2022/03/08	0	173.00	0	0.00	173.00	0	817	0.00%
2022/03/07	0	174.50	6	174.00	174.00	-6	811	-0.74%
2022/03/02	0	0.00	1	176.00	176.50	-1	820	-0.12%
2022/02/25	0	174.50	5	176.00	176.00	-5	847	-0.59%
2022/02/24	1	173.00	0	0.00	173.00	1	850	0.12%
2022/02/23	0	176.00	0	0.00	176.00	0	842	0.00%
2022/02/22	2	176.00	1	176.50	175.00	1	841	0.12%
2022/02/21	0	0.00	0.3	179.51	179.00	-0.3	837	-0.04%
2022/02/18	0	180.50	0	0.00	179.50	0	842	0.00%
2022/02/17	0	0.00	5	180.00	180.00	-5	847	-0.59%
2022/02/16	2	178.50	4	177.38	178.50	-2	848	-0.24%
2022/02/14	0	0.00	2	178.00	178.00	-2	885	-0.23%
2022/02/11	2	180.50	0	0.00	180.50	2	893	0.22%
2022/02/10	6	180.00	3.6	179.81	180.00	2.4	896	0.27%
2022/02/08	2	179.00	0	0.00	179.00	2	894	0.22%
2022/02/07	0	0.00	2	175.51	176.00	-2	895	-0.23%
2022/01/26	0	176.00	0	0.00	174.50	0	894	0.00%
2022/01/21	0	0.00	0	178.50	177.00	0	889	0.00%
2022/01/20	4	181.13	2	181.00	181.00	2	879	0.23%
2022/01/19	0	0.00	4	181.25	182.00	-4	876	-0.46%
2022/01/18	2	185.50	0	0.00	184.50	2	869	0.23%
2022/01/17	1	184.50	0	0.00	184.50	1	868	0.12%
2022/01/14	5	186.30	2	184.50	183.50	3	871	0.34%
2022/01/13	2	186.00	6	185.83	186.00	-4	879	-0.45%
2022/01/12	2	184.50	0	0.00	184.50	2	877	0.23%
2022/01/11	6	182.58	0	0.00	182.00	6	875	0.69%
2022/01/10	0	184.50	2	185.00	183.50	-2	876	-0.23%
2022/01/07	1	185.00	5	186.50	186.00	-4	875	-0.46%
2022/01/06	10	187.30	25	187.84	188.50	-15	865	-1.73%
2022/01/05	13.3	185.36	2	184.50	184.50	11.3	843	1.34%
2022/01/04	19	184.05	27	183.52	186.00	-8	834	-0.96%
2022/01/03	2.5	182.10	0	0.00	178.50	2.5	800	0.31%
2021/12/30	1	182.00	0	0.00	181.50	1	796	0.13%
2021/12/29	2	177.75	0	0.00	179.00	2	771	0.26%
2021/12/28	2	177.00	2	177.25	177.00	0	765	0.00%
2021/12/27	0	177.00	0	0.00	177.00	0	760	0.00%
2021/12/23	1	172.50	0	0.00	174.50	1	755	0.13%
2021/12/21	2	171.50	0	0.00	170.00	2	700	0.29%
2021/12/20	11	171.41	1.3	171.41	171.50	9.7	682	1.43%
2021/12/17	5.2	171.00	4	169.50	171.00	1.2	661	0.18%
2021/12/16	2	171.00	8	171.63	171.00	-6	653	-0.92%
2021/12/15	2	172.00	0	0.00	171.50	2	658	0.30%
2021/12/14	0	172.50	12	172.33	172.50	-12	656	-1.83%
2021/12/13	3	173.67	51	173.12	174.50	-48	646	-7.42%
2021/12/10	6	172.50	0	0.00	172.50	6	647	0.93%
2021/12/09	2	173.75	330	173.86	174.00	-328	636	-51.50%	大賣/鉅額交易
2021/12/08	0.1	175.00	412	173.19	173.00	-411.9	628	-65.52%	大賣/鉅額交易
2021/12/07	0.2	173.00	301	172.25	174.50	-300.8	613	-49.00%	大賣/鉅額交易
2021/12/03	0	178.00	4	176.25	177.00	-4	593	-0.67%
2021/12/02	0	0.00	6	179.08	179.00	-6	585	-1.03%
2021/11/30	5	178.50	0	0.00	178.50	5	590	0.85%
2021/11/29	0	0.00	2	175.00	177.50	-2	587	-0.34%
2021/11/26	0	0.00	0.7	177.50	177.50	-0.7	587	-0.13%
2021/11/25	0.1	180.50	0	0.00	178.50	0.1	587	0.02%
2021/11/24	0	0.00	3	180.33	180.00	-3	580	-0.52%
2021/11/19	0	189.50	2	188.75	190.00	-2	572	-0.35%
2021/11/18	0.1	189.50	1	188.00	188.00	-0.9	572	-0.15%
2021/11/17	10	191.25	0	0.00	192.00	10	573	1.75%
2021/11/12	0	0.00	1.1	187.52	186.50	-1.1	590	-0.18%
2021/11/11	14	188.79	0	191.50	190.00	14	588	2.38%
2021/11/05	0	184.50	0	0.00	184.50	0	649	0.00%
2021/11/04	1	186.50	0	185.50	185.00	1	668	0.15%
2021/11/02	2	182.50	0	0.00	182.00	2	672	0.30%
2021/10/29	0	0.00	0.7	183.00	183.50	-0.7	684	-0.11%
2021/10/28	0	184.00	0	0.00	184.00	0	698	0.00%
2021/10/26	0.4	183.00	0	0.00	182.50	0.4	732	0.05%
2021/10/21	0.4	182.00	0	0.00	182.00	0.4	752	0.05%
2021/10/20	0	0.00	95	182.04	184.00	-95	744	-12.76%
2021/10/19	2	180.00	10	181.00	181.00	-8	746	-1.07%
2021/10/12	0	0.00	0.1	181.50	182.00	-0.1	775	-0.02%
2021/10/07	0.1	177.00	0	0.00	177.00	0.1	806	0.02%
2021/09/30	0	0.00	1	174.50	177.00	-1	850	-0.12%
2021/09/29	0	0.00	2	172.50	172.00	-2	850	-0.24%
2021/09/28	1	173.50	1	171.50	173.50	0	859	0.00%
2021/09/27	1	171.50	7	172.57	171.50	-6	866	-0.69%
2021/09/23	1	173.00	1	174.00	172.00	0	857	0.00%
2021/09/22	1	181.00	2	180.50	178.00	-1	839	-0.12%
2021/09/16	1	182.00	0	0.00	182.50	1	828	0.12%
2021/09/15	1	182.50	0	0.00	182.50	1	838	0.12%
2021/09/14	1	186.00	0	0.00	185.50	1	849	0.12%
2021/09/08	0	185.00	1	182.50	182.50	-1	1,018	-0.10%
2021/09/06	0	0.00	1	188.50	188.00	-1	1,100	-0.09%
2021/09/03	0	192.50	0	0.00	192.00	0	1,118	0.00%
2021/09/01	3	196.50	0	0.00	197.00	3	1,138	0.26%
2021/08/27	2	193.50	0	0.00	193.50	2	1,177	0.17%
2021/08/25	15	193.00	0	0.00	193.00	15	1,210	1.24%
2021/08/24	0	191.50	0	0.00	189.50	0	1,215	0.00%
2021/08/23	1	193.00	0	0.00	191.00	1	1,218	0.08%
2021/08/20	91	186.78	7	184.36	188.50	84	1,219	6.89%
2021/08/19	100.1	187.83	3	188.00	186.00	97.1	1,220	7.95%
2021/08/18	0	0.00	3	190.83	192.50	-3	1,219	-0.25%
2021/08/17	0.1	192.50	3	191.68	191.50	-3	1,206	-0.25%
2021/08/16	2	192.00	7	194.21	192.00	-5	1,199	-0.42%
2021/08/13	2	198.25	1.1	200.45	197.50	0.9	1,189	0.08%
2021/08/12	1	201.50	1	203.50	203.50	0	1,181	0.00%
2021/08/11	16	203.63	12	205.42	206.00	4	1,170	0.34%
2021/08/10	0	0.00	1	196.50	197.50	-1	1,137	-0.09%
2021/08/09	1	191.50	0	0.00	191.00	1	1,154	0.09%
2021/08/06	1	192.00	0	0.00	191.50	1	1,173	0.09%
2021/08/05	0	193.50	0	0.00	192.50	0	1,197	0.00%
2021/08/03	0	0.00	2	198.00	197.00	-2	1,273	-0.16%
2021/08/02	0	192.08	2	191.50	192.00	-2	1,270	-0.16%
2021/07/30	0	197.75	0	0.00	195.50	0	1,267	0.00%
2021/07/28	1.1	199.59	1	200.00	199.50	0.1	1,283	0.01%
2021/07/27	0	0.00	12	204.21	202.50	-12	1,321	-0.91%
2021/07/26	0	0.00	3	200.50	200.50	-3	1,354	-0.22%
2021/07/22	65	201.00	61	200.69	201.00	4	1,361	0.29%
2021/07/20	13	202.50	4	202.88	202.50	9	1,380	0.65%
2021/07/19	0	207.00	2	207.50	206.00	-2	1,392	-0.14%
2021/07/16	10	208.80	0	0.00	208.50	10	1,431	0.70%
2021/07/15	5	209.60	0	0.00	211.00	5	1,458	0.34%
2021/07/14	8	207.31	5	207.00	207.00	3	1,453	0.21%
2021/07/13	6	210.17	4.4	209.50	209.50	1.6	1,448	0.11%
2021/07/12	48	206.00	2	206.00	206.00	46	1,441	3.19%
2021/07/09	0	0.00	5	205.90	206.50	-5	1,449	-0.35%
2021/07/08	0	0.00	1	208.50	208.00	-1	1,484	-0.07%
2021/07/07	0	210.50	3	209.33	209.00	-3	1,539	-0.19%
2021/07/06	2	210.25	6	210.17	210.00	-4	1,591	-0.25%
2021/07/05	1	212.50	0.1	212.00	212.00	0.9	1,637	0.06%
2021/07/02	1.1	209.55	0	0.00	209.00	1.1	1,701	0.06%
2021/07/01	0	211.00	2	211.25	209.00	-2	1,707	-0.12%
2021/06/30	2	214.00	0	0.00	212.50	2	1,718	0.12%
2021/06/29	0	214.00	0	0.00	213.50	0	1,721	0.00%
2021/06/28	1	215.00	1	216.00	214.00	0	1,717	0.00%
2021/06/25	3	216.33	17	215.50	216.00	-14	1,722	-0.81%
2021/06/24	5	214.40	0	0.00	214.00	5	1,729	0.29%
2021/06/23	8	213.19	3	210.67	211.50	5	1,736	0.29%
2021/06/22	4	209.75	4.5	212.56	210.00	-0.5	1,761	-0.03%
2021/06/21	0	0.00	1	216.50	216.00	-1	1,752	-0.06%
2021/06/18	12	224.00	6	221.25	222.00	6	1,741	0.34%
2021/06/17	43.3	238.20	0	0.00	237.50	43.3	1,707	2.54%
2021/06/16	0	0.00	4	242.13	239.50	-4	1,668	-0.24%
2021/06/15	60	241.07	0	0.00	242.50	60	1,664	3.60%
2021/06/11	0	0.00	3	234.00	236.00	-3	1,626	-0.18%
2021/06/10	4	235.75	0	0.00	235.50	4	1,619	0.25%
2021/06/09	0	0.00	1.1	232.63	232.00	-1.1	1,626	-0.07%
2021/06/08	4	236.13	0	0.00	235.50	4	1,627	0.25%
2021/06/07	0.1	237.00	1	235.00	237.00	-0.9	1,635	-0.06%
2021/06/04	3	239.67	108	238.08	238.00	-105	1,630	-6.44%	大賣/鉅額交易
2021/06/03	6	240.08	2	238.25	241.00	4	1,637	0.24%
2021/06/02	16	235.72	0	0.00	236.00	16	1,627	0.98%
2021/06/01	0	0.00	1	230.00	229.50	-1	1,614	-0.06%
2021/05/31	0	0.00	1	231.50	231.00	-1	1,620	-0.06%
2021/05/28	0	233.50	6	231.42	233.00	-6	1,636	-0.37%
2021/05/27	9	231.17	6	231.00	231.00	3	1,637	0.18%
2021/05/26	5	230.60	2	229.50	231.00	3	1,641	0.18%
2021/05/25	0	0.00	1	227.00	228.00	-1	1,646	-0.06%
2021/05/24	0	0.00	2	225.50	226.00	-2	1,652	-0.12%
2021/05/21	5	227.70	1.1	227.04	227.50	3.9	1,664	0.24%
2021/05/19	0	0.00	2	223.75	224.50	-2	1,686	-0.12%
2021/05/18	6	223.33	0	0.00	225.50	6	1,695	0.35%
2021/05/17	1.1	218.64	5	214.01	214.50	-3.9	1,701	-0.23%
2021/05/14	4	226.88	3	223.50	223.00	1	1,674	0.06%
2021/05/13	2	221.75	4	220.00	221.50	-2	1,654	-0.12%
2021/05/12	2	221.25	29	214.71	217.50	-27	1,634	-1.65%
2021/05/11	0	225.50	16	226.94	224.00	-16	1,588	-1.01%
2021/05/10	0	0.00	5	232.70	232.00	-5	1,573	-0.32%
2021/05/07	6	232.92	0	0.00	234.00	6	1,578	0.38%
2021/05/06	2	230.75	3	228.83	228.50	-1	1,595	-0.06%
2021/05/05	1	228.00	3.8	231.04	229.00	-2.8	1,596	-0.17%
2021/05/04	1.1	229.04	20	227.83	228.00	-18.9	1,601	-1.18%
2021/05/03	9	235.06	22.2	236.51	233.50	-13.2	1,583	-0.83%
2021/04/29	4	243.38	3	243.17	243.50	1	1,600	0.06%
2021/04/28	2	247.25	5	246.90	246.50	-3	1,722	-0.17%
2021/04/27	9	250.44	3	248.83	249.00	6	1,756	0.34%
2021/04/26	8	246.75	1	245.00	248.00	7	1,788	0.39%
2021/04/23	1.7	242.23	5	241.10	242.50	-3.3	1,828	-0.18%
2021/04/22	18	245.75	18.3	245.92	245.00	-0.3	1,900	-0.02%
2021/04/21	2.3	251.84	9	250.78	250.50	-6.7	1,878	-0.36%
2021/04/20	0	0.00	1	255.50	257.00	-1	1,871	-0.05%
2021/04/19	0.2	258.49	10	257.75	256.50	-9.8	1,878	-0.52%
2021/04/16	4.5	262.83	10.1	262.71	261.00	-5.6	1,867	-0.30%
2021/04/15	10.1	260.71	1	260.00	262.50	9.1	1,857	0.49%
2021/04/14	12.1	258.14	10	254.90	261.50	2.1	1,870	0.11%
2021/04/13	18	264.17	10	264.00	260.50	8	1,838	0.44%
2021/04/12	35	271.43	20	272.00	268.50	15	1,789	0.84%
2021/04/09	43	266.41	11.1	269.65	265.00	31.9	1,747	1.83%
2021/04/08	31	262.76	3.5	261.50	266.50	27.5	1,697	1.62%
2021/04/07	1	253.00	4	252.63	253.50	-3	1,623	-0.18%
2021/04/06	6	251.92	11.4	252.42	251.00	-5.4	1,615	-0.34%
2021/04/01	2	248.75	3	248.50	248.50	-1	1,603	-0.06%
2021/03/31	0	0.00	8	247.19	247.50	-8	1,597	-0.50%
2021/03/30	5	246.00	3	245.67	246.50	2	1,603	0.12%
2021/03/29	2	247.25	5	247.90	246.00	-3	1,604	-0.19%
2021/03/26	6	247.75	4	247.88	247.50	2	1,604	0.12%
2021/03/25	119	247.99	15	249.50	247.50	104	1,598	6.51%	大買/鉅額交易
2021/03/24	5	242.40	12	243.33	244.50	-7	1,567	-0.45%
2021/03/23	63	243.30	0	0.00	243.50	63	1,542	4.09%
2021/03/22	13	243.27	2	241.25	243.50	11	1,539	0.71%
2021/03/19	1.1	241.64	17	242.68	243.50	-15.9	1,534	-1.04%
2021/03/18	14	239.11	14.5	238.67	240.50	-0.5	1,521	-0.03%
2021/03/17	6	234.25	13	233.73	233.00	-7	1,558	-0.45%
2021/03/16	6	233.25	1	236.50	234.00	5	1,569	0.32%
2021/03/15	2	234.50	6	235.67	235.50	-4	1,561	-0.26%
2021/03/12	11	232.09	12	231.58	233.00	-1	1,550	-0.06%
2021/03/11	5	228.00	2	229.00	229.50	3	1,558	0.19%
2021/03/10	3	230.50	10	230.50	230.50	-7	1,548	-0.45%
2021/03/09	2.3	230.41	7	229.86	230.00	-4.7	1,555	-0.30%
2021/03/08	1	234.50	2	234.50	233.50	-1	1,543	-0.06%
2021/03/05	0	235.10	13	234.00	233.00	-13	1,558	-0.83%
2021/03/04	1	235.00	4	234.13	235.00	-3	1,561	-0.19%
2021/03/03	1.1	234.69	1	232.00	235.50	0.1	1,566	0.01%
2021/03/02	18	236.50	17	237.97	236.50	1	1,570	0.06%
2021/02/26	3	237.50	14	236.64	237.00	-11	1,583	-0.69%
2021/02/25	1.1	238.08	0	0.00	239.00	1.1	1,603	0.07%
2021/02/24	2	238.50	4	239.75	238.50	-2	1,665	-0.12%
2021/02/23	7	240.14	2.5	240.50	240.50	4.5	1,669	0.27%
2021/02/22	1	243.50	0	0.00	242.50	1	1,666	0.06%
2021/02/19	5	240.50	0	0.00	242.50	5	1,691	0.30%
2021/02/17	13.2	246.14	1	247.00	246.50	12.2	1,727	0.71%
2021/02/05	0	240.50	0	0.00	240.00	0	1,776	0.00%
2021/02/04	2	239.26	4	239.50	239.00	-2	1,778	-0.11%
2021/02/03	1	240.00	6	239.25	239.00	-5	1,784	-0.28%
2021/02/02	4	241.13	1	240.00	242.00	3	1,793	0.17%
2021/02/01	0	0.00	4	236.38	239.50	-4	1,795	-0.22%
2021/01/29	26	240.40	1	239.50	239.00	25	1,800	1.39%
2021/01/28	1	240.50	16	242.59	239.00	-15	1,789	-0.84%
2021/01/27	2	245.75	26	247.37	246.00	-24	1,764	-1.36%
2021/01/26	2.7	252.63	6	250.83	248.50	-3.3	1,751	-0.19%
2021/01/25	19	251.21	5	249.40	250.50	14	1,721	0.81%
2021/01/22	13	256.00	12	253.13	253.50	1	1,697	0.06%
2021/01/21	27.2	251.28	211	246.09	254.00	-183.8	1,640	-11.20%	大賣/鉅額交易
2021/01/20	204.2	240.33	17	238.41	242.00	187.2	1,510	12.39%	大買/鉅額交易
2021/01/19	13.1	241.97	33	240.05	239.50	-19.9	1,471	-1.35%
2021/01/18	28	236.77	2	234.75	238.50	26	1,428	1.82%
2021/01/15	3.1	234.45	49	234.36	232.00	-45.9	1,368	-3.36%
2021/01/14	5.2	223.51	7	223.50	224.00	-1.9	1,307	-0.14%
2021/01/13	20	221.30	3	221.33	222.00	17	1,286	1.32%
2021/01/12	2	218.50	6	219.00	216.50	-4	1,266	-0.32%
2021/01/11	23	221.04	2	221.50	222.00	21	1,251	1.68%
2021/01/08	58	220.09	9.2	220.68	220.50	48.8	1,251	3.90%
2021/01/07	20	220.00	11	217.86	221.00	9	1,247	0.72%
2021/01/06	61	217.53	1	215.60	216.50	60	1,226	4.89%
2021/01/05	20	218.93	6	218.83	219.00	14	1,219	1.15%
2021/01/04	6	217.42	8.1	218.20	219.50	-2.1	1,215	-0.17%
2020/12/31	1	215.50	1	215.50	216.00	0	1,203	0.00%
2020/12/30	3	216.00	0	0.00	216.00	3	1,201	0.25%
2020/12/28	1	215.00	6	215.33	214.50	-5	1,193	-0.42%
2020/12/25	60	210.76	21	211.29	211.50	39	1,182	3.30%
2020/12/23	8	210.38	1	209.50	210.50	7	1,174	0.60%
2020/12/22	0	211.00	169	209.52	209.50	-169	1,184	-14.27%	大賣/鉅額交易
2020/12/21	5	212.00	163	212.49	212.50	-158	1,195	-13.21%	大賣/鉅額交易
2020/12/18	0	0.00	2	215.00	214.50	-2	1,199	-0.17%
2020/12/17	1	214.50	0	0.00	215.00	1	1,200	0.08%
2020/12/16	1	215.50	9	215.56	216.50	-8	1,201	-0.67%
2020/12/15	6	214.50	8	215.25	214.00	-2	1,204	-0.17%
2020/12/14	6	216.50	4	215.25	217.00	2	1,211	0.17%
2020/12/11	16	215.03	57	215.17	215.00	-41	1,219	-3.36%
2020/12/10	4	226.75	17	226.53	226.50	-13	1,158	-1.12%
2020/12/09	14	229.36	0	0.00	229.50	14	1,142	1.23%
2020/12/08	3	227.83	23	227.65	229.50	-20	1,151	-1.74%
2020/12/07	9	229.00	4.3	228.56	228.00	4.7	1,145	0.41%
2020/12/04	1.1	226.05	0	0.00	226.50	1.1	1,141	0.09%
2020/12/03	4	225.88	5	225.90	225.50	-1	1,140	-0.09%
2020/12/02	1	229.00	1	229.50	228.50	0	1,136	0.00%
2020/12/01	2	225.75	5	226.20	227.00	-3	1,140	-0.26%
2020/11/30	12	230.04	3	229.67	228.50	9	1,128	0.80%
2020/11/27	2	228.50	0	0.00	229.00	2	1,114	0.18%
2020/11/26	2	226.00	7	227.50	228.50	-5	1,104	-0.45%
2020/11/25	1	225.50	2	225.00	223.50	-1	1,087	-0.09%
2020/11/24	12	223.33	11	223.59	224.00	1	1,091	0.09%
2020/11/23	12	220.88	2	221.25	222.00	10	1,100	0.91%
2020/11/20	3	214.33	51	213.91	214.00	-48	1,129	-4.25%
2020/11/19	0	0.00	3	215.33	216.00	-3	1,129	-0.27%
2020/11/18	13	215.85	43	216.50	216.50	-30	1,125	-2.67%
2020/11/17	0	0.00	122	213.27	213.50	-122	1,098	-11.11%	大賣/鉅額交易
2020/11/16	74	213.08	22.1	213.39	215.00	52	1,117	4.65%
2020/11/13	51.6	210.43	12	210.13	210.00	39.6	1,103	3.59%
2020/11/12	4	203.00	2	203.50	202.50	2	1,057	0.19%
2020/11/11	0	0.00	42	204.39	204.50	-42	1,057	-3.97%
2020/11/10	50	206.68	39	205.96	205.50	11	1,078	1.02%
2020/11/09	29	205.76	1	204.50	207.00	28	1,079	2.59%
2020/11/06	1	203.50	0	0.00	203.50	1	1,075	0.09%
2020/11/04	1	199.50	46	200.20	200.50	-45	1,124	-4.00%
2020/11/03	0	0.00	1	200.50	200.00	-1	1,128	-0.09%
2020/11/02	3	199.83	2	200.00	200.00	1	1,136	0.09%
2020/10/30	1	198.50	0	0.00	198.50	1	1,152	0.09%
2020/10/29	1	198.50	0	0.00	198.50	1	1,151	0.09%
2020/10/28	0	0.00	2	199.00	198.50	-2	1,153	-0.17%
2020/10/26	0	202.50	43	200.36	200.00	-43	1,157	-3.71%
2020/10/23	0	0.00	1	201.50	201.50	-1	1,162	-0.09%
2020/10/22	18	201.08	27	203.26	201.00	-9	1,201	-0.75%
2020/10/21	20	201.43	6	202.00	201.00	14	1,209	1.16%
2020/10/20	0	203.00	0	0.00	202.50	0	1,225	0.00%
2020/10/19	0	0.00	1	201.00	201.00	-1	1,234	-0.08%
2020/10/15	12	201.33	0	0.00	201.50	12	1,281	0.94%
2020/10/14	14	200.82	7	201.21	202.00	7	1,289	0.54%
2020/10/13	1	198.50	0	0.00	199.50	1	1,297	0.08%
2020/10/12	50	198.39	0	0.00	197.50	50	1,321	3.79%
2020/10/07	1	195.50	0	0.00	196.00	1	1,398	0.07%
2020/10/05	0	0.00	1	196.00	194.00	-1	1,525	-0.07%
2020/09/30	6	192.00	6	194.17	195.00	0	1,550	0.00%
2020/09/29	3	192.50	3	194.50	192.50	0	1,561	0.00%
2020/09/28	0	0.00	3	193.17	193.00	-3	1,575	-0.19%
2020/09/25	55	192.39	0	193.50	191.50	55	1,583	3.47%
2020/09/24	10	194.75	12	194.42	193.50	-2	1,580	-0.13%
2020/09/23	5	198.50	0	0.00	198.00	5	1,580	0.32%
2020/09/22	0	0.00	1	199.50	199.00	-1	1,581	-0.06%
2020/09/21	0	0.00	1	200.50	200.00	-1	1,582	-0.06%
2020/09/18	1	202.00	2	201.00	201.00	-1	1,601	-0.06%
2020/09/16	0	0.00	6	201.08	201.50	-6	1,627	-0.37%
2020/09/15	1	201.50	0	0.00	201.50	1	1,658	0.06%
2020/09/14	0.2	207.00	0	0.00	204.50	0.2	1,698	0.01%
2020/09/11	0	0.00	1	203.00	200.50	-1	1,707	-0.06%
2020/09/09	9	197.56	0	0.00	198.50	9	1,870	0.48%
2020/09/08	2	200.00	0	0.00	200.00	2	1,911	0.10%
2020/09/07	1	199.50	0	0.00	200.00	1	1,946	0.05%
2020/09/04	2	200.25	1	201.00	201.50	1	1,983	0.05%
2020/09/03	12	204.79	2	203.75	203.00	10	1,999	0.50%
2020/09/02	1	205.00	0	0.00	204.50	1	2,004	0.05%
2020/09/01	1	205.50	7	205.36	205.50	-6	2,020	-0.30%
2020/08/31	10	207.20	6	207.58	206.00	4	2,035	0.20%
2020/08/28	11	204.18	1	205.50	204.50	10	2,052	0.49%
2020/08/27	8	211.81	20	210.45	209.00	-12	2,053	-0.58%
2020/08/26	38	211.97	59	207.63	210.50	-21	2,040	-1.03%
2020/08/25	59	204.28	2	202.50	204.50	57	1,964	2.90%
2020/08/24	1	200.50	0	0.00	201.00	1	2,004	0.05%
2020/08/21	1	198.00	2	199.50	199.50	-1	2,027	-0.05%
2020/08/20	3	197.50	21.2	198.27	197.00	-18.2	2,028	-0.90%
2020/08/19	3	203.50	9	206.22	203.50	-6	2,029	-0.29%
2020/08/18	1	204.50	10	204.10	203.50	-9	2,111	-0.43%
2020/08/17	2	208.25	1	207.50	207.50	1	2,107	0.05%
2020/08/14	1	208.00	6	207.83	207.50	-5	2,123	-0.24%
2020/08/13	2	213.00	14	212.04	212.00	-12	2,100	-0.57%
2020/08/12	15	210.90	0	0.00	212.00	15	2,092	0.72%
2020/08/11	2	215.50	22	211.27	209.00	-20	2,099	-0.95%
2020/08/10	19	211.45	6	211.33	213.00	13	2,133	0.61%
2020/08/07	1	210.00	1	209.00	208.50	0	2,124	0.00%
2020/08/06	8	210.88	8.5	211.12	210.00	-0.5	2,127	-0.02%
2020/08/05	27	211.07	1	211.50	212.00	26	2,159	1.20%
2020/08/04	4	207.00	4	206.00	207.50	0	2,149	0.00%
2020/08/03	5	206.80	1	206.00	205.50	4	2,151	0.19%
2020/07/31	0	0.00	6	204.50	205.50	-6	2,157	-0.28%
2020/07/30	5	206.80	22	205.98	206.50	-17	2,154	-0.79%
2020/07/29	10	203.55	5	203.40	203.50	5	2,150	0.23%
2020/07/28	4	210.75	16	207.97	202.50	-12	2,146	-0.56%
2020/07/27	23	210.76	18	208.50	210.00	5	2,117	0.24%
2020/07/24	2	206.50	2	204.00	204.50	0	2,083	0.00%
2020/07/23	0	0.00	5	207.80	207.50	-5	2,065	-0.24%
2020/07/22	6	210.92	8	209.44	209.00	-2	2,053	-0.10%
2020/07/21	13	209.62	14	208.61	209.50	-1	2,044	-0.05%
2020/07/20	10	209.50	3	210.50	209.50	7	2,011	0.35%
2020/07/17	7	212.36	24	211.81	213.00	-17	2,008	-0.85%
2020/07/16	16	213.91	4	213.00	210.50	12	2,014	0.60%
2020/07/15	12	221.33	9.1	218.40	214.50	2.9	1,991	0.15%
2020/07/14	13	220.31	28	222.34	219.50	-15	1,974	-0.76%
2020/07/13	151	221.98	10	219.70	219.50	141	1,937	7.28%	大買/鉅額交易
2020/07/10	13	207.08	13	206.73	206.00	0	1,858	0.00%
2020/07/09	20	208.85	6	210.42	209.00	14	1,866	0.75%
2020/07/08	1	206.50	2	205.50	205.50	-1	1,845	-0.05%
2020/07/07	2	206.50	3	206.50	206.50	-1	1,840	-0.05%
2020/07/06	3	207.67	2	207.50	208.00	1	1,838	0.05%
2020/07/03	4	206.75	10	207.75	206.50	-6	1,838	-0.33%
2020/07/02	15.2	205.43	3	204.50	207.00	12.2	1,860	0.66%
2020/07/01	3	201.50	1	201.50	201.50	2	1,853	0.11%
2020/06/30	20	201.03	0	0.00	201.00	20	1,850	1.08%
2020/06/29	1	200.50	287	197.76	200.50	-286	1,869	-15.30%	大賣/鉅額交易
2020/06/24	2	201.75	415	200.32	201.00	-413	1,859	-22.21%	大賣/鉅額交易
2020/06/23	4	202.13	24	202.50	202.50	-20	1,863	-1.07%
2020/06/22	3	203.17	340	200.06	201.00	-337	1,899	-17.75%	大賣/鉅額交易
2020/06/19	2	209.75	47	206.44	205.50	-45	1,871	-2.40%
2020/06/18	25	209.98	5	208.60	210.00	20	1,847	1.08%
2020/06/17	6	212.25	206	212.38	208.00	-200	1,844	-10.84%	大賣/鉅額交易
2020/06/16	75	222.84	199	222.87	224.00	-124	1,760	-7.05%	大賣/鉅額交易
2020/06/15	80	221.79	22	222.18	221.00	58	1,743	3.33%
2020/06/12	15	215.20	18	214.19	217.00	-3	1,715	-0.17%
2020/06/11	21	221.60	19	223.21	218.00	2	1,701	0.12%
2020/06/10	42	221.83	7.6	220.55	222.00	34.4	1,687	2.04%
2020/06/09	15	216.60	40	216.14	217.00	-25	1,734	-1.44%
2020/06/08	30	217.15	20	216.85	217.00	10	1,761	0.57%
2020/06/05	31	213.65	19	212.68	214.00	12	1,765	0.68%
2020/06/04	6	214.25	3	213.00	214.00	3	1,789	0.17%
2020/06/03	39	214.78	10	214.40	215.00	29	1,787	1.62%
2020/06/02	79	217.32	16	216.97	215.50	63	1,764	3.57%
2020/06/01	91	214.38	55	212.74	215.00	36	1,741	2.07%
2020/05/29	97.1	211.29	23	208.63	210.00	74.1	1,720	4.31%
2020/05/28	5	206.30	42	206.35	205.00	-37	1,696	-2.18%
2020/05/27	3	208.00	2	207.75	208.00	1	1,695	0.06%
2020/05/26	54	210.57	32	211.17	208.50	22	1,688	1.30%
2020/05/25	79	206.47	19	202.16	209.00	60	1,647	3.64%
2020/05/22	23	196.78	4	195.50	197.00	19	1,548	1.23%
2020/05/21	9	195.78	9	195.00	195.50	0	1,528	0.00%
2020/05/20	10	192.10	15	191.40	191.50	-5	1,519	-0.33%
2020/05/19	7.4	192.77	6	193.67	192.00	1.4	1,534	0.09%
2020/05/18	12	193.67	28	192.71	192.50	-16	1,532	-1.04%
2020/05/15	147	201.48	54	196.92	195.00	93	1,520	6.12%	大買/
2020/05/14	9	196.28	3	196.67	194.00	6	1,450	0.41%
2020/05/13	0	0.00	41	196.34	196.50	-41	1,438	-2.85%
2020/05/12	52.1	197.24	13	196.46	197.50	39.1	1,436	2.72%
2020/05/11	8	190.75	7	191.36	190.50	1	1,409	0.07%
2020/05/08	0	0.00	12	189.38	190.00	-12	1,414	-0.85%
2020/05/07	26	189.46	5	189.70	189.50	21	1,417	1.48%
2020/05/06	0	0.00	1	186.00	185.50	-1	1,416	-0.07%
2020/05/05	3	186.67	1	186.50	186.50	2	1,420	0.14%
2020/05/04	0	0.00	3	185.67	187.00	-3	1,431	-0.21%
2020/04/30	3	189.83	9	189.17	189.50	-6	1,446	-0.41%
2020/04/29	28	188.30	15	187.40	188.50	13	1,456	0.89%
2020/04/28	4	187.00	33	186.00	187.00	-29	1,464	-1.98%
2020/04/27	4	186.13	7	186.00	185.50	-3	1,510	-0.20%
2020/04/24	2	183.50	7	183.93	184.00	-5	1,513	-0.33%
2020/04/23	3	184.00	3	185.17	184.50	0	1,520	0.00%
2020/04/22	4	181.88	2	180.50	183.50	2	1,523	0.13%
2020/04/21	4	184.38	39	183.10	183.00	-35	1,533	-2.28%
2020/04/20	16.2	187.65	4	187.75	187.00	12.2	1,579	0.77%
2020/04/17	21	190.74	2	190.75	187.00	19	1,596	1.19%
2020/04/16	1	185.50	20	183.78	184.50	-19	1,583	-1.20%
2020/04/15	25	185.20	4	182.00	185.00	21	1,593	1.32%
2020/04/14	4	179.50	3	175.83	181.00	1	1,569	0.06%
2020/04/13	3	176.33	12	175.00	175.00	-9	1,564	-0.58%
2020/04/10	12	174.67	1	174.00	175.00	11	1,575	0.70%
2020/04/08	0	0.00	9	175.67	175.50	-9	1,612	-0.56%
2020/04/07	9	173.28	3	173.33	174.50	6	1,612	0.37%
2020/04/06	2	166.00	1	168.00	168.00	1	1,591	0.06%
2020/04/01	3	165.50	0	0.00	165.00	3	1,593	0.19%
2020/03/31	0	0.00	1	165.50	165.50	-1	1,602	-0.06%
2020/03/30	0	0.00	5	159.50	162.50	-5	1,623	-0.31%
2020/03/27	2	162.00	1	164.50	161.50	1	1,752	0.06%
2020/03/26	8.5	162.64	1	161.00	161.00	7.5	1,875	0.40%
2020/03/25	1	158.50	0	0.00	159.50	1	1,923	0.05%
2020/03/24	1	146.00	0	0.00	145.00	1	1,949	0.05%
2020/03/23	0	0.00	3	135.50	138.50	-3	1,936	-0.15%
2020/03/20	4	142.38	10	142.15	142.00	-6	1,944	-0.31%
2020/03/19	1	140.00	1	132.00	131.50	0	1,933	0.00%
2020/03/18	3	148.00	5	147.10	145.00	-2	1,926	-0.10%
2020/03/17	0	0.00	1	146.50	147.00	-1	1,996	-0.05%
2020/03/16	5	152.30	0	0.00	152.00	5	2,116	0.24%
2020/03/13	9	153.39	4	152.13	158.50	5	2,122	0.24%
2020/03/12	7	169.14	10	170.55	168.00	-3	2,161	-0.14%
2020/03/11	5	179.20	1	176.00	177.00	4	2,128	0.19%
2020/03/10	10	175.55	10	175.30	175.50	0	2,110	0.00%
2020/03/09	2	184.50	3	182.33	179.50	-1	2,083	-0.05%
2020/03/06	1	186.00	1	184.50	185.50	0	2,076	0.00%
2020/03/05	1	188.00	5	187.30	186.50	-4	2,130	-0.19%
2020/03/04	2	186.00	5	185.90	185.50	-3	2,150	-0.14%
2020/03/03	11	184.05	5	182.10	186.50	6	2,156	0.28%
2020/03/02	3	180.67	3	179.50	179.50	0	2,156	0.00%
2020/02/27	0	0.00	3	183.00	183.50	-3	2,176	-0.14%
2020/02/25	1	185.00	0	0.00	185.00	1	2,181	0.05%
2020/02/24	4	186.13	1	185.50	185.50	3	2,198	0.14%
2020/02/21	17	188.97	73	188.45	188.00	-56	2,290	-2.44%
2020/02/20	17	187.97	8	185.56	189.50	9	2,313	0.39%
2020/02/19	9	186.28	0	0.00	184.50	9	2,457	0.37%
2020/02/18	3	186.17	5	186.00	185.00	-2	2,474	-0.08%
2020/02/17	1	186.00	36	185.90	186.00	-35	2,487	-1.41%
2020/02/14	14	188.79	0	0.00	188.00	14	2,511	0.56%
2020/02/13	0	0.00	12	189.17	186.50	-12	2,534	-0.47%
2020/02/12	35	189.96	6	189.17	189.00	29	2,538	1.14%
2020/02/11	7	186.50	1	188.00	188.00	6	2,530	0.24%
2020/02/10	2	182.25	1	182.00	183.00	1	2,533	0.04%
2020/02/07	1	188.50	11	187.27	185.50	-10	2,547	-0.39%
2020/02/06	17	190.53	9	190.78	190.00	8	2,546	0.31%
2020/02/05	1	187.50	5	187.50	188.00	-4	2,547	-0.16%
2020/02/04	1	186.00	9	186.17	187.50	-8	2,567	-0.31%
2020/02/03	9	184.61	2	184.25	184.50	7	2,555	0.27%
2020/01/31	44	187.32	1	189.00	188.00	43	2,532	1.70%
2020/01/30	9	187.50	4	183.13	184.50	5	2,518	0.20%
2020/01/20	2	198.50	26	198.04	198.00	-24	2,470	-0.97%
2020/01/17	4	200.75	13	199.96	199.00	-9	2,466	-0.36%
2020/01/16	2	200.00	22	198.36	200.00	-20	2,468	-0.81%
2020/01/15	13	200.50	1	200.50	201.00	12	2,484	0.48%
2020/01/14	538	199.79	23	200.13	200.50	515	2,465	20.89%	大買/鉅額交易
2020/01/13	22	194.50	1	192.50	194.50	21	2,402	0.87%
2020/01/10	0	0.00	7	190.50	190.00	-7	2,392	-0.29%
2020/01/09	7	191.00	0	0.00	193.00	7	2,392	0.29%
2020/01/08	2	190.25	2	188.50	188.00	0	2,391	0.00%
2020/01/07	2	188.50	2	189.50	189.00	0	2,393	0.00%
2020/01/06	0	0.00	7	190.86	190.00	-7	2,419	-0.29%
2020/01/03	8	194.81	7	192.86	193.00	1	2,409	0.04%
2020/01/02	2	196.00	3	195.17	195.00	-1	2,387	-0.04%
2019/12/31	4	196.00	1	195.50	196.00	3	2,367	0.13%
2019/12/30	4	195.13	25	194.72	194.50	-21	2,369	-0.89%
2019/12/27	28	197.32	132	196.87	196.00	-104	2,361	-4.40%	大賣/鉅額交易
2019/12/26	117	196.64	60	196.03	197.50	57	2,349	2.43%	大買/
2019/12/25	59	196.00	21	195.95	195.50	38	2,344	1.62%
2019/12/24	642	199.06	75	199.39	197.50	567	2,337	24.26%	大買/鉅額交易
2019/12/23	48	197.02	76	194.05	200.00	-28	2,280	-1.23%
2019/12/20	55	189.90	138	189.15	189.00	-83	2,319	-3.58%	大賣/
2019/12/19	197	186.71	26	186.17	187.50	171	2,225	7.68%	大買/鉅額交易
2019/12/18	3	182.00	21	182.50	182.50	-18	2,187	-0.82%
2019/12/17	8	182.88	36	182.56	183.00	-28	2,192	-1.28%
2019/12/16	59	183.26	20	182.83	182.00	39	2,208	1.77%
2019/12/13	7	183.64	203	183.74	182.00	-196	2,224	-8.81%	大賣/鉅額交易
2019/12/12	72	183.19	126	184.14	183.50	-54	2,201	-2.45%	大賣/
2019/12/11	101	182.84	24	182.38	178.50	77	2,112	3.64%	大買/
2019/12/10	27	180.63	11	180.05	181.50	16	1,982	0.81%
2019/12/09	79	179.18	11	176.27	180.50	68	1,963	3.46%
2019/12/06	7	171.21	3	172.83	171.00	4	1,855	0.22%
2019/12/02	16	178.31	16	178.09	175.00	0	1,865	0.00%
2019/11/29	3	175.50	0	0.00	175.50	3	1,833	0.16%
2019/11/27	1	172.00	4	174.75	173.50	-3	1,884	-0.16%
2019/11/26	3	171.00	9	170.22	172.50	-6	1,863	-0.32%
2019/11/22	1	166.50	17	167.03	167.50	-16	1,835	-0.87%
2019/11/21	5	166.40	2	166.50	167.50	3	1,841	0.16%
2019/11/20	7	169.43	20	168.63	169.00	-13	1,833	-0.71%
2019/11/19	3	170.50	0	0.00	173.00	3	1,749	0.17%
2019/11/18	39	173.53	35	174.56	172.00	4	1,733	0.23%
2019/11/15	1	165.50	1	166.50	168.50	0	1,580	0.00%
2019/11/14	18	167.14	7	167.93	165.50	11	1,564	0.70%
2019/11/13	4	167.13	1	166.50	167.50	3	1,561	0.19%
2019/11/08	0	0.00	1	163.00	162.50	-1	1,561	-0.06%
2019/11/07	0	0.00	2	163.00	161.00	-2	1,565	-0.13%
2019/11/06	80	165.00	1	165.00	164.00	79	1,561	5.06%
2019/11/05	20	163.00	0	0.00	163.00	20	1,555	1.29%
2019/11/04	0	0.00	1	162.00	162.00	-1	1,578	-0.06%
2019/11/01	1	163.00	19	161.21	161.00	-18	1,581	-1.14%
2019/10/31	1	158.00	0	0.00	158.50	1	1,566	0.06%
2019/10/29	1	157.50	0	0.00	157.00	1	1,621	0.06%
2019/10/28	2	157.25	0	0.00	156.50	2	1,726	0.12%
2019/10/24	2	156.50	0	0.00	158.00	2	1,845	0.11%
2019/10/23	0	0.00	2	158.00	156.00	-2	1,853	-0.11%
2019/10/21	0	0.00	2	155.75	156.00	-2	1,850	-0.11%
2019/10/18	1	155.50	30.3	155.99	155.50	-29.3	1,880	-1.56%
2019/10/17	24.5	154.07	1	153.50	154.50	23.5	1,895	1.24%
2019/10/16	28	156.70	1	155.00	155.00	27	1,897	1.42%
2019/10/15	2	157.75	1	156.50	156.50	1	1,891	0.05%
2019/10/14	2	158.25	1	158.00	157.50	1	1,894	0.05%
2019/10/09	0	0.00	16	162.84	163.00	-16	1,869	-0.86%
2019/10/08	2	163.00	0	0.00	161.00	2	1,900	0.11%
2019/10/07	0	0.00	2	160.50	160.50	-2	1,925	-0.10%
2019/10/04	0	0.00	1	160.50	160.50	-1	1,940	-0.05%
2019/10/03	3	162.50	1	162.00	162.50	2	2,014	0.10%
2019/10/02	0	0.00	1	163.50	163.50	-1	2,067	-0.05%
2019/10/01	0	0.00	2	164.00	164.00	-2	2,105	-0.09%
2019/09/27	4	167.25	15	166.77	164.50	-11	2,136	-0.51%
2019/09/26	37	167.43	140	165.10	168.50	-103	2,107	-4.89%	大賣/鉅額交易
2019/09/25	131	164.29	24	168.33	163.00	107	2,096	5.10%	大買/鉅額交易
2019/09/24	7	161.50	23	160.74	162.00	-16	1,953	-0.82%
2019/09/20	0	0.00	1	161.00	160.00	-1	1,982	-0.05%
2019/09/19	6	162.08	28	159.61	159.00	-22	1,984	-1.11%
2019/09/18	24	158.90	2	159.50	160.50	22	1,969	1.12%
2019/09/17	0	0.00	1	158.00	157.50	-1	1,978	-0.05%
2019/09/16	2	156.00	20	156.00	155.00	-18	2,109	-0.85%
2019/09/12	2	156.50	36	156.50	156.50	-34	2,135	-1.59%
2019/09/11	0	0.00	24	155.00	154.00	-24	2,152	-1.11%
2019/09/06	1	155.00	1	158.50	155.00	0	2,161	0.00%
2019/09/05	1	158.00	0	0.00	157.50	1	2,170	0.05%
2019/09/04	0	0.00	2	158.00	158.50	-2	2,189	-0.09%
2019/09/03	3	156.33	2	155.00	155.00	1	2,233	0.04%
2019/09/02	0	0.00	1	158.00	156.50	-1	2,272	-0.04%
2019/08/30	10	155.00	72	153.23	155.00	-62	2,254	-2.75%
2019/08/29	89	152.99	1	153.00	153.00	88	2,230	3.94%
2019/08/28	2	152.75	0	0.00	152.00	2	2,285	0.09%
2019/08/27	21	150.71	0	0.00	150.50	21	2,296	0.91%
2019/08/26	20	149.58	2	150.00	149.00	18	2,339	0.77%
2019/08/23	1	150.50	0	0.00	152.00	1	2,348	0.04%
2019/08/22	0	0.00	4	149.50	148.50	-4	2,384	-0.17%
2019/08/21	6	148.75	8	149.19	148.50	-2	2,400	-0.08%
2019/08/20	0	0.00	47	151.17	150.50	-47	2,431	-1.93%
2019/08/19	2	151.50	2	151.00	151.00	0	2,503	0.00%
2019/08/16	2	151.25	1	151.00	150.50	1	2,599	0.04%
2019/08/15	0	0.00	65	151.00	150.50	-65	2,706	-2.40%
2019/08/14	22	153.23	1	154.50	153.00	21	2,870	0.73%
2019/08/13	5	153.50	1	152.50	152.50	4	2,961	0.14%
2019/08/12	1	157.00	0	0.00	157.50	1	3,095	0.03%
2019/08/08	10	156.50	27	157.00	157.00	-17	3,188	-0.53%
2019/08/07	1	154.00	5	154.60	155.00	-4	3,350	-0.12%
2019/08/06	0	0.00	4	149.50	154.50	-4	3,405	-0.12%
2019/08/05	0	0.00	5	154.10	154.00	-5	3,451	-0.14%
2019/08/02	8	153.69	9	154.33	154.00	-1	3,505	-0.03%
2019/08/01	13	156.08	10	156.25	155.00	3	3,551	0.08%
2019/07/31	1	159.00	50	157.40	158.50	-49	3,599	-1.36%
2019/07/30	102	161.82	24	166.63	158.50	78	3,699	2.11%	大買/
2019/07/29	13	162.42	7	161.14	163.00	6	3,726	0.16%
2019/07/26	27	155.80	5	155.00	155.00	22	3,668	0.60%
2019/07/25	2	154.50	3	155.00	154.50	-1	3,718	-0.03%
2019/07/24	1	154.00	32	154.00	152.50	-31	3,838	-0.81%
2019/07/23	1	155.00	2	155.25	154.00	-1	3,896	-0.03%
2019/07/22	1	155.00	2	154.00	155.00	-1	3,955	-0.03%
2019/07/19	4	154.13	2	155.00	152.50	2	4,052	0.05%
2019/07/18	4	154.00	1	153.00	153.00	3	4,150	0.07%
2019/07/17	1	151.00	9	151.33	153.00	-8	4,369	-0.18%
2019/07/16	2	153.00	2	151.50	150.50	0	4,483	0.00%
2019/07/15	0	0.00	1	151.50	151.50	-1	4,473	-0.02%
2019/07/12	5	156.00	7	156.36	153.50	-2	4,472	-0.04%
2019/07/09	6	149.33	1	148.50	148.50	5	4,408	0.11%
2019/07/08	9	156.00	12	157.50	157.50	-3	4,331	-0.07%
2019/07/05	3.3	157.30	8	157.75	157.00	-4.7	4,292	-0.11%
2019/07/04	11	156.91	2	156.00	157.00	9	4,262	0.21%
2019/07/03	12	155.42	5	155.10	155.00	7	4,225	0.17%
2019/07/02	7	160.57	28	158.89	156.50	-21	4,223	-0.50%
2019/07/01	1	156.00	1	155.50	156.00	0	4,160	0.00%
2019/06/28	2	153.25	28	152.70	152.00	-26	4,117	-0.63%
2019/06/27	0	0.00	23	152.96	151.50	-23	4,110	-0.56%
2019/06/26	16	150.63	6	151.42	152.50	10	4,086	0.24%
2019/06/25	2	149.50	18	150.00	150.00	-16	4,081	-0.39%
2019/06/24	26	150.33	87.2	149.71	151.50	-61.2	4,093	-1.50%
2019/06/21	247	155.19	209	151.90	152.50	38	4,166	0.91%	大買/大賣/
2019/06/20	168	147.29	51	146.22	149.00	117	4,043	2.89%	大買/鉅額交易
2019/06/19	17	148.82	23.8	145.66	146.50	-6.8	4,035	-0.17%
2019/06/18	1	145.00	0	0.00	147.00	1	4,080	0.02%
2019/06/17	9	146.67	0	0.00	146.00	9	4,078	0.22%
2019/06/14	0	0.00	3.1	148.66	148.50	-3.1	4,071	-0.08%
2019/06/13	13	148.85	1	148.00	149.50	12	4,068	0.29%
2019/06/12	0	0.00	1	149.00	150.00	-1	4,066	-0.02%
2019/06/11	15	152.13	1	153.50	147.00	14	4,060	0.34%
2019/06/10	21	149.21	6.3	148.96	150.00	14.8	3,997	0.37%
2019/06/06	3	142.67	4	142.88	143.50	-1	3,949	-0.03%
2019/06/05	15	142.43	9	144.44	141.50	6	3,946	0.15%
2019/06/04	12	144.63	7	146.29	143.00	5	3,929	0.13%
2019/06/03	1	142.50	1	144.50	145.00	0	3,893	0.00%
2019/05/31	2	143.50	24.3	143.73	145.50	-22.3	3,880	-0.57%
2019/05/30	10	140.15	4	140.50	140.50	6	3,841	0.16%
2019/05/29	6	140.92	5	141.00	140.50	1	3,844	0.03%
2019/05/28	25	137.82	31	138.35	140.00	-6	3,817	-0.16%
2019/05/27	35	136.63	26	136.88	136.50	9	3,828	0.24%
2019/05/24	8	139.13	7	139.93	138.00	1	3,858	0.03%
2019/05/23	9.5	140.42	6	142.00	139.00	3.5	3,807	0.09%
2019/05/22	29	148.59	9	151.67	145.50	20	3,718	0.54%
2019/05/21	53	144.51	79.1	144.97	152.00	-26.1	3,624	-0.72%
2019/05/20	21.1	154.09	45	153.20	149.00	-23.9	3,453	-0.69%
2019/05/17	47	158.12	42	156.01	158.50	5	3,361	0.15%
2019/05/16	29.2	164.97	33	166.03	163.50	-3.9	3,183	-0.12%
2019/05/15	27.1	157.62	39	161.67	164.00	-12	3,098	-0.39%
2019/05/14	12	148.96	25	148.90	150.00	-13	2,934	-0.44%
2019/05/13	22	150.86	39	150.09	150.00	-17	2,862	-0.59%
2019/05/10	19.1	146.55	24.7	148.23	146.50	-5.6	2,791	-0.20%
2019/05/09	31.3	148.16	16	150.28	148.00	15.3	2,729	0.56%
2019/05/08	18.4	150.32	47	151.35	151.50	-28.7	2,668	-1.07%
2019/05/07	48.3	149.59	70	146.19	149.00	-21.7	2,601	-0.84%
2019/05/06	69	142.26	18	144.33	143.00	51	2,476	2.06%
2019/05/03	1.5	140.00	0	0.00	140.50	1.5	2,352	0.06%
2019/05/02	8.7	140.34	16	138.66	141.00	-7.3	2,327	-0.31%
2019/04/30	41	137.09	45	137.43	137.50	-4	2,257	-0.18%
2019/04/29	1	140.00	23.8	137.20	137.00	-22.8	2,129	-1.07%
2019/04/26	25	139.96	3	137.00	142.00	22	2,081	1.06%
2019/04/25	5	136.90	7	139.00	139.00	-2	2,012	-0.10%
2019/04/24	22	133.09	28	132.48	131.50	-6	1,891	-0.32%
2019/04/23	18	126.36	25	125.22	130.50	-7	1,794	-0.39%
2019/04/22	4	117.13	5	117.50	119.00	-1	1,611	-0.06%
2019/04/19	1	110.00	0	0.00	109.50	1	1,547	0.06%
2019/04/17	0	0.00	36	110.40	110.50	-36	1,545	-2.33%
2019/04/15	2	110.75	0	0.00	111.00	2	1,549	0.13%
2019/04/12	0	0.00	10	110.50	109.50	-10	1,549	-0.65%
2019/04/11	1	110.50	0	0.00	110.00	1	1,547	0.06%
2019/04/09	2	109.00	0	0.00	109.50	2	1,531	0.13%
2019/04/08	1	110.00	0	0.00	109.00	1	1,534	0.07%
2019/04/03	4	109.13	1	109.50	109.50	3	1,540	0.19%
2019/04/02	1	109.00	0	0.00	108.00	1	1,558	0.06%
2019/04/01	1.9	108.50	0	0.00	108.50	1.9	1,593	0.12%
2019/03/29	1	109.00	2	108.75	108.50	-1	1,662	-0.06%
2019/03/27	0	0.00	2	107.00	107.50	-2	1,753	-0.11%
2019/03/26	30	109.00	293	113.60	108.00	-263	1,739	-15.12%	大賣/鉅額交易
2019/03/25	35	111.69	2	112.00	113.50	33	1,625	2.03%
2019/03/22	41	110.01	7	111.21	111.00	34	1,596	2.13%
2019/03/21	211	111.67	1	110.00	111.50	210	1,572	13.35%	大買/鉅額交易
2019/03/20	5	105.90	0	0.00	106.00	5	1,506	0.33%
2019/03/19	13	106.38	0	0.00	107.00	13	1,510	0.86%
2019/03/18	16	104.50	0	0.00	104.50	16	1,535	1.04%
2019/03/15	2	107.25	0	0.00	105.00	2	1,541	0.13%
2019/03/14	16	104.75	0	0.00	106.50	16	1,549	1.03%
2019/03/13	11	104.00	4.4	103.00	103.00	6.6	1,545	0.43%
2019/03/12	0	0.00	4	104.00	103.50	-4	1,567	-0.26%
2019/03/08	0	0.00	3	103.00	105.50	-3	1,583	-0.19%
2019/03/07	3	107.00	0	0.00	104.50	3	1,584	0.19%
2019/03/06	4	106.00	8	103.81	106.50	-4	1,569	-0.25%
2019/03/05	26	104.23	0	0.00	103.00	26	1,581	1.64%
2019/03/04	10	104.50	12	104.75	104.50	-2	1,585	-0.13%
2019/02/27	16	104.84	10	102.85	104.50	6	1,581	0.38%
2019/02/25	69	104.74	23	103.76	106.50	46	1,544	2.98%
2019/02/22	1	98.50	0	0.00	100.50	1	1,466	0.07%
2019/02/21	1	98.20	5	98.60	98.00	-4	1,430	-0.28%
2019/02/18	1	96.30	0	0.00	96.30	1	1,374	0.07%
2019/02/15	0	95.00	0	0.00	95.00	0	1,359	0.00%
2019/02/14	2	97.00	0	0.00	95.30	2	1,357	0.15%
2019/01/30	2	94.25	0	0.00	94.00	2	1,316	0.15%
2019/01/29	0	0.00	2	93.95	94.30	-2	1,313	-0.15%
2019/01/28	1	94.20	4	95.33	93.80	-3	1,311	-0.23%
2019/01/25	7	93.81	2	93.75	94.50	5	1,306	0.38%
2019/01/24	2	93.95	0	0.00	93.60	2	1,294	0.15%
2019/01/22	3	92.93	3	92.40	92.20	0	1,267	0.00%
2019/01/21	1	92.80	0	0.00	93.60	1	1,255	0.08%
2019/01/18	10	95.85	0	0.00	94.20	10	1,239	0.81%
2019/01/17	0	0.00	2	94.80	94.60	-2	1,222	-0.16%
2019/01/16	6	95.00	1	94.80	94.60	5	1,220	0.41%
2019/01/15	5.2	95.31	5	94.92	95.20	0.2	1,219	0.02%
2019/01/14	8	99.41	5	98.90	97.00	3	1,199	0.25%
2019/01/11	2	97.85	1	97.70	98.50	1	1,144	0.09%
2019/01/07	1	92.60	11	92.35	93.30	-10	1,058	-0.94%
2019/01/04	0	0.00	40	89.57	90.20	-40	1,038	-3.85%
2019/01/03	0	0.00	14	91.98	91.80	-14	1,024	-1.37%
2019/01/02	21	91.86	10	90.80	91.00	11	1,015	1.08%
2018/12/28	0	0.00	2	87.70	89.70	-2	1,001	-0.20%
2018/12/27	15	89.70	1	87.90	88.30	14	992	1.41%
2018/12/26	6	86.85	1	89.70	86.70	5	978	0.51%
2018/12/25	8	88.48	3	89.33	88.50	5	956	0.52%
2018/12/24	9.4	91.90	3	91.27	91.00	6.4	924	0.69%
2018/12/22	6	95.65	4	94.63	93.50	2	879	0.23%
2018/12/21	33	93.24	49.6	91.41	94.40	-16.6	794	-2.09%
2018/12/20	9	85.93	0.4	86.00	86.30	8.6	714	1.20%
2018/12/19	7	83.66	0	0.00	84.50	7	676	1.04%
2018/12/18	0	0.00	1	82.70	83.00	-1	653	-0.15%
2018/12/17	0	0.00	3	82.73	82.30	-3	646	-0.46%
2018/12/14	10.4	82.19	0.6	82.00	82.30	9.8	642	1.52%
2018/12/13	2	81.70	10	81.80	81.70	-8	640	-1.25%
2018/12/12	5	82.82	0	0.00	82.50	5	627	0.80%
2018/12/11	1	81.80	22	81.22	82.00	-21	612	-3.43%
2018/12/10	30	77.79	0	0.00	78.80	30	574	5.22%
2018/11/28	1	64.00	0	0.00	63.90	1	552	0.18%
2018/11/26	0	0.00	17	65.68	65.00	-17	509	-3.34%
2018/11/23	2	64.00	0	0.00	63.90	2	501	0.40%
2018/11/22	0	0.00	3	63.00	63.30	-3	481	-0.62%
2018/11/19	2	62.10	2	61.70	61.70	0	430	0.00%
2018/11/16	14	60.31	0	0.00	60.20	14	399	3.51%
2018/11/14	1	59.20	0	0.00	59.00	1	358	0.28%
2018/11/06	0	0.00	4	56.00	56.00	-4	335	-1.19%
2018/11/02	10	55.70	0	0.00	55.70	10	340	2.94%
2018/10/29	0	0.00	1	55.40	55.20	-1	352	-0.28%
2018/10/26	0	0.00	12	55.90	55.90	-12	356	-3.37%
2018/10/24	10	55.60	0	0.00	55.60	10	352	2.83%
2018/10/15	5	56.80	0	0.00	56.70	5	354	1.41%
2018/10/12	4	55.60	2	56.40	57.50	2	354	0.56%
2018/10/11	1	54.30	3	55.43	53.80	-2	348	-0.57%
2018/10/03	0	0.00	1	58.90	58.90	-1	349	-0.29%
2018/09/11	1	60.50	0	0.00	60.50	1	711	0.14%
2018/09/10	0	0.00	1	59.40	59.20	-1	732	-0.14%
2018/09/07	0	0.00	1	60.00	59.60	-1	749	-0.13%
2018/08/30	5	62.98	3	62.00	62.00	2	868	0.23%
2018/08/21	6	58.80	0	0.00	58.80	6	889	0.67%
2018/08/13	12	59.52	0	0.00	59.50	12	923	1.30%
2018/08/08	0	0.00	20	60.40	60.40	-20	921	-2.17%
2018/07/20	10	58.20	0	0.00	58.10	10	952	1.05%
2018/07/11	0	0.00	1	56.30	56.30	-1	971	-0.10%
2018/07/09	0	0.00	19	57.80	57.80	-19	972	-1.95%
2018/07/03	1	57.60	0	0.00	57.30	1	992	0.10%
2018/07/02	41	59.91	16	59.24	58.90	25	991	2.52%
2018/06/29	6	66.32	15	66.10	66.40	-9	976	-0.92%
2018/06/28	0	0.00	10	66.00	65.70	-10	936	-1.07%
2018/06/27	5	66.10	45	65.99	66.20	-40	927	-4.31%
2018/06/26	0	0.00	10	65.43	65.60	-10	927	-1.08%
2018/06/25	1	67.60	0	0.00	66.40	1	949	0.11%
2018/06/22	1	67.60	2	67.55	67.60	-1	1,055	-0.09%
2018/06/21	31	67.93	27	68.04	68.50	4	1,166	0.34%
2018/06/20	0	0.00	4	67.00	67.10	-4	1,138	-0.35%
2018/06/19	10	66.78	27	66.73	66.60	-17	1,117	-1.52%
2018/06/15	4	67.70	21	67.53	67.20	-17	1,098	-1.55%
2018/06/14	69	68.07	1	67.90	68.00	68	1,084	6.27%
2018/06/13	11	67.25	0	0.00	67.00	11	1,030	1.07%
2018/06/12	0	0.00	46	65.50	65.70	-46	994	-4.63%
2018/06/07	0	0.00	15	66.22	66.10	-15	982	-1.53%
2018/05/29	3	65.20	0	0.00	65.40	3	988	0.30%
2018/05/28	10	65.10	1	65.30	65.50	9	1,000	0.90%
2018/05/25	5	64.80	0	0.00	64.20	5	1,004	0.50%
2018/05/24	46	65.00	0	0.00	64.80	46	1,004	4.58%
2018/05/23	0	0.00	48	64.01	63.90	-48	994	-4.83%
2018/05/18	2	65.40	0	0.00	65.10	2	992	0.20%
2018/05/17	0	0.00	12	65.05	65.20	-12	994	-1.21%
2018/05/16	0	0.00	27	64.90	65.00	-27	991	-2.72%
2018/05/15	0	0.00	8	65.10	64.60	-8	1,001	-0.80%
2018/05/14	0	0.00	15	65.47	65.10	-15	1,009	-1.49%
2018/05/11	50	65.50	0	0.00	65.50	50	1,008	4.96%
2018/05/09	2	65.45	0	0.00	65.20	2	997	0.20%
2018/05/07	0	0.00	25	64.76	64.90	-25	990	-2.52%
2018/05/02	46	65.00	0	0.00	65.30	46	989	4.65%
2018/04/27	0	0.00	1	63.60	63.60	-1	985	-0.10%
2018/04/26	5	63.50	0	0.00	63.10	5	993	0.50%
2018/04/25	1	63.90	0	0.00	64.20	1	993	0.10%
2018/04/23	15	64.87	0	0.00	64.30	15	993	1.51%
2018/04/20	0	0.00	1	64.50	64.60	-1	992	-0.10%
2018/04/19	7	63.59	1	63.40	63.40	6	980	0.61%
2018/04/18	6	63.70	0	0.00	63.80	6	970	0.62%
2018/04/17	19	63.95	0	0.00	64.00	19	979	1.94%
2018/04/16	20	64.20	0	0.00	64.50	20	980	2.04%
2018/04/11	2	64.00	35	64.05	63.80	-33	979	-3.37%
2018/04/10	0	0.00	40	66.10	65.60	-40	955	-4.19%
2018/04/02	7	68.19	0	0.00	66.50	7	922	0.76%
2018/03/31	0	0.00	17	65.60	65.60	-17	884	-1.92%
2018/03/29	5	65.58	0	0.00	65.50	5	866	0.58%
2018/03/28	3	65.20	16	65.39	65.70	-13	843	-1.54%
2018/03/27	47	65.22	37	65.12	64.80	10	805	1.24%
2018/03/26	20	64.39	13	64.27	64.40	7	678	1.03%
2018/03/23	0	0.00	4	58.60	58.60	-4	548	-0.73%
2018/03/22	10	58.80	0	0.00	58.50	10	567	1.76%
2018/03/20	21	58.54	1	58.50	58.90	20	577	3.46%
2018/03/19	0	0.00	2	58.10	58.10	-2	591	-0.34%
2018/03/16	5	57.40	0	0.00	57.40	5	608	0.82%
2018/03/15	0	0.00	2	57.80	58.40	-2	600	-0.33%
2018/03/14	1	58.00	0	0.00	58.10	1	613	0.16%
2018/03/09	0	0.00	2	57.10	57.50	-2	645	-0.31%
2018/03/08	2	56.70	0	0.00	56.90	2	658	0.30%
2018/03/05	2	56.20	20	56.56	56.20	-18	753	-2.39%
2018/03/01	3	57.50	0	0.00	58.10	3	724	0.41%
2018/02/27	20	58.10	0	0.00	58.10	20	720	2.78%
2018/02/12	0	0.00	25	58.90	59.00	-25	761	-3.28%
2018/02/07	13	59.20	1	59.60	59.20	12	842	1.42%
2018/02/06	3	57.77	0	0.00	58.10	3	839	0.36%
2018/02/05	1	59.40	0	0.00	59.60	1	834	0.12%
2018/02/02	2	59.50	0	0.00	59.50	2	837	0.24%
2018/01/31	10	59.88	0	0.00	59.30	10	848	1.18%
2018/01/29	17	60.10	0	0.00	59.60	17	847	2.01%
2018/01/23	5	61.50	2	61.30	60.70	3	843	0.36%
2018/01/22	5	60.90	1	60.60	61.00	4	837	0.48%
2018/01/18	0	0.00	24	60.02	60.00	-24	826	-2.90%
2018/01/15	17	59.20	0	0.00	59.20	17	848	2.00%
2018/01/12	2	59.00	5	59.30	58.80	-3	857	-0.35%
2018/01/11	2	57.90	1	58.70	58.90	1	856	0.12%
2018/01/10	0	0.00	5	60.10	59.90	-5	838	-0.60%
2018/01/09	2	60.00	0	0.00	60.10	2	832	0.24%
2018/01/08	15	60.07	0	0.00	59.80	15	830	1.81%
2018/01/05	3	60.20	0	0.00	60.20	3	828	0.36%
2018/01/04	0	0.00	2	59.80	59.70	-2	836	-0.24%
2018/01/02	16	59.78	0	0.00	59.90	16	858	1.86%