家登 (3680)-兆豐券商分點個股進出

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

家登

(3680)

可現股當沖

股價
409.5
漲跌
▼13.5
漲幅
-3.19%
成交量
1,962張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	2	409.00	75	407.65	409.50	-73	1,919	-3.80%
2024/04/30	2	426.00	44	424.27	423.00	-42	1,923	-2.18%
2024/04/29	0	0.00	31	424.03	426.50	-31	2,008	-1.54%
2024/04/26	0	0.00	4	425.50	424.00	-4	2,042	-0.20%
2024/04/25	20	425.93	7	430.71	420.00	13	2,090	0.62%
2024/04/24	24	433.50	134	439.66	442.00	-110	2,085	-5.27%	大賣/鉅額交易
2024/04/23	0	0.00	1	409.00	410.00	-1	2,076	-0.05%
2024/04/22	24	409.15	218	408.90	404.50	-194	2,062	-9.40%	大賣/鉅額交易
2024/04/19	27	422.17	17.1	432.30	419.50	9.9	2,040	0.49%
2024/04/18	5	471.50	11	466.64	464.00	-6	1,983	-0.30%
2024/04/17	14	478.07	5	484.00	482.00	9	1,961	0.46%
2024/04/16	1	451.68	5	456.90	459.50	-4	1,946	-0.20%
2024/04/15	0	0.00	2.1	467.40	469.50	-2.1	1,935	-0.11%
2024/04/12	24.1	481.72	25	479.82	479.00	-0.9	1,918	-0.05%
2024/04/11	32	464.98	3	459.00	470.50	29	1,866	1.55%
2024/04/10	0	0.00	21	455.74	451.00	-21	1,855	-1.13%
2024/04/09	8	485.13	5.1	474.85	468.00	2.9	1,821	0.16%
2024/04/08	0.1	468.00	7	470.21	469.00	-6.9	1,789	-0.39%
2024/04/03	7	470.66	16	471.31	474.00	-9	1,778	-0.50%
2024/04/02	51	469.17	23	461.57	475.50	28	1,758	1.59%
2024/04/01	29	450.02	5	450.10	458.00	24	1,685	1.42%
2024/03/29	9	449.78	13	437.46	434.00	-4	1,648	-0.24%
2024/03/28	19	440.11	1	436.50	432.50	18	1,602	1.12%
2024/03/27	0	0.00	1	426.00	426.00	-1	1,587	-0.06%
2024/03/26	0	0.00	10	428.45	423.00	-10	1,590	-0.63%
2024/03/25	16	433.34	2	431.75	430.50	14	1,585	0.88%
2024/03/22	0.1	417.50	3	417.33	417.50	-3	1,576	-0.19%
2024/03/21	0	0.00	8	427.19	425.00	-8	1,585	-0.50%
2024/03/20	55	435.93	20	433.58	427.00	35	1,593	2.20%
2024/03/19	52	451.84	6.4	448.59	444.00	45.6	1,595	2.86%
2024/03/18	25	415.73	4	424.87	425.00	21	1,547	1.36%
2024/03/15	2	423.25	0	0.00	409.00	2	1,557	0.13%
2024/03/14	16	412.94	3	413.00	414.00	13	1,559	0.83%
2024/03/13	2.1	409.76	33	407.65	404.00	-30.9	1,599	-1.93%
2024/03/12	3	418.17	1	418.00	416.50	2	1,610	0.12%
2024/03/11	8	421.75	2	419.25	417.50	6	1,647	0.36%
2024/03/08	11.4	445.33	49	428.93	423.00	-37.7	1,668	-2.26%
2024/03/07	2	466.25	9	444.44	444.00	-7	1,690	-0.41%
2024/03/06	1	456.50	0	0.00	454.00	1	1,676	0.06%
2024/03/05	0.1	453.50	14	452.75	452.50	-14	1,698	-0.82%
2024/03/04	6	471.00	23	463.84	457.00	-17	1,726	-0.99%
2024/03/01	16.1	458.73	2	453.00	451.50	14.1	1,699	0.83%
2024/02/29	3	447.83	5	443.40	450.00	-2	1,683	-0.12%
2024/02/27	17.1	446.13	8	449.31	448.50	9.1	1,692	0.54%
2024/02/26	54	461.59	22	459.95	459.00	32	1,715	1.87%
2024/02/23	100	456.85	13	462.94	470.00	87	1,687	5.15%
2024/02/22	16	431.97	2	428.50	429.00	14	1,588	0.88%
2024/02/21	4	416.00	5	421.00	421.00	-1	1,567	-0.06%
2024/02/20	3	430.00	93	425.63	420.00	-90	1,569	-5.73%
2024/02/19	0	430.50	7	429.07	427.00	-7	1,553	-0.45%
2024/02/16	0	0.00	7.5	439.10	433.00	-7.5	1,560	-0.48%
2024/02/15	12	438.13	17	438.36	446.00	-5	1,551	-0.32%
2024/02/05	3	415.83	14	414.43	411.00	-11	1,554	-0.71%
2024/02/02	12	407.33	1.1	407.09	405.00	10.9	1,543	0.71%
2024/02/01	15	410.57	5.1	404.27	405.00	9.9	1,568	0.63%
2024/01/31	1	402.50	1.1	406.39	402.00	-0.1	1,566	0.00%
2024/01/30	6	399.83	2	402.00	402.00	4	1,565	0.26%
2024/01/29	5	396.00	1	395.50	395.50	4	1,569	0.25%
2024/01/26	12	390.33	4	386.38	386.50	8	1,577	0.51%
2024/01/25	2	402.00	0	0.00	392.50	2	1,606	0.12%
2024/01/24	18	398.08	2	402.75	399.00	16	1,573	1.02%
2024/01/23	89	400.67	17	400.24	398.00	72	1,566	4.60%
2024/01/22	26	386.71	0	0.00	387.00	26	1,482	1.75%
2024/01/19	69	375.34	2	370.75	377.50	67	1,455	4.60%
2024/01/18	0	0.00	1	360.00	360.50	-1	1,431	-0.07%
2024/01/17	3	368.50	1	371.00	368.50	2	1,445	0.14%
2024/01/16	20	365.43	0	0.00	366.50	20	1,443	1.39%
2024/01/15	2	362.50	0	0.00	363.00	2	1,453	0.14%
2024/01/12	2	361.75	0	0.00	360.00	2	1,493	0.13%
2024/01/11	1	369.00	1	370.00	368.00	0	1,502	0.00%
2024/01/10	35.1	355.01	0	0.00	357.00	35.1	1,511	2.32%
2024/01/09	0	0.00	1.1	364.03	363.00	-1.1	1,514	-0.07%
2024/01/08	1.1	356.60	0	0.00	358.50	1.1	1,530	0.07%
2024/01/05	0	0.00	1	355.50	355.00	-1	1,554	-0.06%
2024/01/04	2.1	357.05	1	358.50	357.50	1.1	1,604	0.07%
2024/01/03	3	363.00	2	363.50	363.00	1	1,654	0.06%
2024/01/02	0	0.00	1	367.00	366.50	-1	1,751	-0.06%
2023/12/26	2	368.00	1	367.50	367.50	1	1,864	0.05%
2023/12/25	12	373.00	0	0.00	369.50	12	1,871	0.64%
2023/12/22	174	374.48	0	0.00	374.50	174	1,875	9.28%	大買/鉅額交易
2023/12/21	0	0.00	1	369.50	371.50	-1	1,894	-0.05%
2023/12/20	175	373.23	0	0.00	373.50	175	1,906	9.18%	大買/鉅額交易
2023/12/19	175	372.13	0	0.00	374.00	175	1,915	9.14%	大買/鉅額交易
2023/12/15	0	0.00	3	362.00	362.00	-3	1,904	-0.16%
2023/12/14	13	373.92	112	370.05	368.00	-99	1,895	-5.22%	大賣/
2023/12/13	0	0.00	1	368.00	367.00	-1	1,893	-0.05%
2023/12/12	0	369.50	3	370.00	367.50	-3	1,910	-0.16%
2023/12/11	0	0.00	2	372.26	374.50	-2	1,895	-0.11%
2023/12/08	1	371.49	1	364.50	372.50	0	1,899	0.00%
2023/12/07	2.1	368.11	20.5	369.74	369.00	-18.4	1,869	-0.99%
2023/12/06	11	378.32	2.2	379.79	377.50	8.8	1,845	0.48%
2023/12/05	0	369.60	2	369.75	372.00	-2	1,839	-0.11%
2023/12/04	47	379.56	12	383.71	377.00	35	1,877	1.87%
2023/12/01	1	389.00	0	0.00	389.00	1	1,828	0.05%
2023/11/30	10	382.45	19	384.63	382.00	-9	1,823	-0.49%
2023/11/29	2	389.75	6	387.25	389.50	-4	1,807	-0.22%
2023/11/28	2	379.75	0	0.00	380.00	2	1,776	0.11%
2023/11/27	0	377.00	2.1	376.69	375.00	-2.1	1,796	-0.12%
2023/11/24	2	381.25	3	381.67	383.00	-1	1,797	-0.06%
2023/11/23	7	384.79	9	394.94	388.00	-2	1,790	-0.11%
2023/11/22	11	379.59	2	375.25	381.00	9	1,739	0.52%
2023/11/21	5	384.20	3	378.01	376.50	2	1,754	0.11%
2023/11/20	1	379.50	2	378.50	376.00	-1	1,802	-0.06%
2023/11/17	11	381.00	9	381.00	381.50	2	1,915	0.10%
2023/11/16	4	372.88	5	374.00	374.00	-1	1,938	-0.05%
2023/11/15	1	378.50	2	381.25	372.00	-1	1,981	-0.05%
2023/11/14	0	0.00	8	374.69	374.50	-8	2,031	-0.39%
2023/11/13	13	379.88	1.1	379.60	375.00	11.9	2,025	0.59%
2023/11/10	1.1	363.45	0	0.00	363.50	1.1	1,973	0.06%
2023/11/09	1	358.00	10	359.30	360.00	-9	1,967	-0.46%
2023/11/08	184	368.26	1	373.00	366.00	183	1,939	9.44%	大買/鉅額交易
2023/11/07	2	370.00	33.2	372.05	374.00	-31.2	1,921	-1.62%
2023/11/06	47	370.73	2	374.75	366.00	45	1,931	2.33%
2023/11/03	4	373.50	3	369.67	373.50	1	1,932	0.05%
2023/11/02	105	363.14	1.8	354.08	367.50	103.2	1,950	5.29%	大買/鉅額交易
2023/11/01	11	340.77	0	0.00	340.00	11	1,918	0.57%
2023/10/31	0.3	346.67	17	340.71	336.00	-16.7	1,939	-0.86%
2023/10/30	133	354.96	0	0.00	355.00	133	1,935	6.87%	大買/鉅額交易
2023/10/27	2.2	351.93	5	356.50	350.00	-2.8	1,939	-0.14%
2023/10/26	0.3	361.00	23	360.52	356.00	-22.7	1,952	-1.16%
2023/10/25	12	383.46	3.1	377.13	378.50	8.9	1,940	0.46%
2023/10/24	6	370.25	0	0.00	374.00	6	1,921	0.31%
2023/10/23	24.1	377.60	12.4	375.80	365.00	11.7	1,928	0.61%
2023/10/20	212.1	373.53	4	362.00	378.00	208.1	1,930	10.78%	大買/鉅額交易
2023/10/19	8	369.63	3	366.33	367.50	5	1,929	0.26%
2023/10/18	1.2	372.08	14	372.75	368.50	-12.8	1,946	-0.66%
2023/10/17	16	382.66	0	0.00	383.00	16	1,939	0.82%
2023/10/16	0.1	379.00	11	377.95	376.00	-10.9	1,938	-0.56%
2023/10/13	13.2	390.27	5.1	387.79	388.50	8.1	1,938	0.42%
2023/10/12	60.1	385.12	7	376.29	387.00	53.1	1,942	2.73%
2023/10/11	11	385.95	15	385.00	382.00	-4	1,931	-0.21%
2023/10/06	90	383.39	23	381.24	380.50	67	1,902	3.52%
2023/10/05	182	366.46	11.1	370.61	368.50	171	1,827	9.35%	大買/鉅額交易
2023/10/04	5	356.00	1	353.00	357.00	4	1,789	0.22%
2023/10/03	0.1	361.00	9	357.22	356.50	-9	1,805	-0.50%
2023/10/02	31	356.02	0.2	355.00	357.50	30.8	1,804	1.71%
2023/09/28	1.2	345.50	7.6	346.74	344.00	-6.4	1,782	-0.36%
2023/09/27	2	340.50	9	342.17	341.00	-7	1,785	-0.39%
2023/09/26	18	345.97	7	344.14	342.00	11	1,822	0.60%
2023/09/25	20	333.55	2	338.00	338.00	18	1,817	0.99%
2023/09/22	1.3	325.88	1	325.50	326.50	0.3	1,819	0.02%
2023/09/21	0	0.00	19	326.37	325.50	-19	1,820	-1.04%
2023/09/20	2	338.00	3	333.00	335.00	-1	1,838	-0.05%
2023/09/19	52	334.03	4	332.38	332.50	48	1,891	2.54%
2023/09/18	4.1	338.55	3	336.33	330.50	1.1	1,933	0.06%
2023/09/15	5.1	337.27	116	335.74	335.00	-110.9	1,948	-5.69%	大賣/鉅額交易
2023/09/14	7	343.71	8	342.50	343.50	-1	1,955	-0.05%
2023/09/13	15	333.83	2	335.25	336.00	13	1,974	0.66%
2023/09/12	1	322.00	3	322.00	322.00	-2	1,977	-0.10%
2023/09/11	0	0.00	2	333.00	332.50	-2	2,002	-0.10%
2023/09/08	2.1	339.98	14	339.43	335.50	-11.9	2,020	-0.59%
2023/09/07	11	348.77	48	351.53	350.00	-37	2,044	-1.81%
2023/09/06	6	329.83	66	329.64	332.00	-60	2,077	-2.89%
2023/09/05	40	329.50	1	329.50	330.00	39	2,142	1.82%
2023/09/04	1	338.00	2	332.00	333.00	-1	2,165	-0.05%
2023/09/01	2	344.75	1	344.00	341.50	1	2,171	0.05%
2023/08/31	0.1	349.00	1	345.00	345.00	-1	2,178	-0.04%
2023/08/30	1	357.50	85	355.16	358.00	-84	2,179	-3.85%
2023/08/29	3	357.83	3	354.50	354.50	0	2,202	0.00%
2023/08/28	0	0.00	10	355.50	360.50	-10	2,194	-0.46%
2023/08/25	35.1	355.80	36	353.56	355.00	-1	2,202	-0.04%
2023/08/24	1	370.50	16	370.03	361.50	-15	2,197	-0.68%
2023/08/23	106	379.61	16	367.16	376.50	90	2,163	4.16%	大買/
2023/08/22	9	364.83	1	362.50	367.00	8	2,125	0.38%
2023/08/21	6	351.08	4	343.25	362.00	2	2,154	0.09%
2023/08/18	19	352.03	7	352.07	351.00	12	2,124	0.56%
2023/08/17	8	324.50	20	321.05	327.50	-12	2,061	-0.58%
2023/08/16	11	316.64	60	317.20	316.00	-49	2,082	-2.35%
2023/08/15	100	313.65	0	0.00	313.00	100	2,121	4.71%
2023/08/14	0	0.00	3	309.00	309.50	-3	2,171	-0.14%
2023/08/11	2	316.49	4	314.63	312.50	-2	2,283	-0.09%
2023/08/10	5	320.60	0	0.00	310.50	5	2,287	0.22%
2023/08/09	0.4	319.00	40	319.25	319.00	-39.6	2,260	-1.75%
2023/08/08	28	326.57	9	328.33	326.00	19	2,262	0.84%
2023/08/07	23	342.93	2	336.75	341.00	21	2,236	0.94%
2023/08/04	7	342.64	8	333.00	337.00	-1	2,258	-0.04%
2023/08/02	5	346.30	35	345.09	339.50	-30	2,241	-1.34%
2023/08/01	0	360.00	6	357.92	358.00	-6	2,228	-0.27%
2023/07/31	5	359.00	28	359.88	362.50	-23	2,231	-1.03%
2023/07/28	51	356.76	1.1	353.18	353.50	49.9	2,213	2.25%
2023/07/27	0	0.00	1	349.00	348.50	-1	2,198	-0.05%
2023/07/26	0	0.00	55	353.95	349.00	-55	2,203	-2.50%
2023/07/25	16	366.44	7	363.71	362.00	9	2,204	0.41%
2023/07/24	1	362.00	0	0.00	359.50	1	2,207	0.05%
2023/07/21	7	370.79	107	367.84	369.50	-100	2,195	-4.55%	大賣/
2023/07/20	2	380.25	9	380.22	383.00	-7	2,192	-0.32%
2023/07/19	4	387.00	0	0.00	385.00	4	2,184	0.18%
2023/07/18	15	395.87	20	397.23	399.00	-5	2,234	-0.22%
2023/07/17	17	401.09	29.1	399.86	398.00	-12.1	2,230	-0.54%
2023/07/14	47	391.86	0.2	393.00	393.00	46.8	2,217	2.11%
2023/07/13	63	379.24	4	380.00	375.50	59	2,215	2.66%
2023/07/12	4.1	387.94	36	387.54	385.00	-31.9	2,241	-1.42%
2023/07/11	18.1	400.68	193	394.58	396.50	-174.9	2,287	-7.64%	大賣/鉅額交易
2023/07/10	6	412.67	3	400.50	400.00	3	2,297	0.13%
2023/07/07	31	403.16	16.1	399.28	399.00	14.9	2,343	0.64%
2023/07/06	1.1	410.27	24.1	408.81	405.00	-23	2,397	-0.96%
2023/07/05	3	414.33	45	413.82	413.50	-42	2,442	-1.72%
2023/07/04	47.2	423.20	34	417.65	415.50	13.2	2,445	0.54%
2023/07/03	1	433.00	4	432.00	432.50	-3	2,433	-0.12%
2023/06/30	4	426.75	1	425.00	428.50	3	2,455	0.12%
2023/06/29	26	419.38	8	419.25	418.00	18	2,467	0.73%
2023/06/28	7	423.00	18	416.44	417.00	-11	2,481	-0.44%
2023/06/27	18	433.86	4	426.75	416.50	14	2,485	0.56%
2023/06/26	40	422.18	16	424.31	424.50	24	2,490	0.96%
2023/06/21	107	419.66	12	416.13	427.00	95	2,464	3.85%	大買/
2023/06/20	60.4	411.14	1	405.50	417.00	59.4	2,474	2.40%
2023/06/19	64	409.90	10	409.25	407.00	54	2,477	2.18%
2023/06/16	2	402.25	30	401.23	400.50	-28	2,480	-1.13%
2023/06/15	35	404.67	4	397.38	406.00	31	2,542	1.22%
2023/06/14	3	392.67	2	398.00	387.00	1	2,577	0.04%
2023/06/13	0	395.50	27.2	402.35	396.00	-27.2	2,585	-1.05%
2023/06/12	28	391.32	21	384.83	399.50	7	2,588	0.27%
2023/06/09	23	377.50	15	375.97	377.50	8	2,532	0.32%
2023/06/08	16	365.25	13	361.08	362.00	3	2,484	0.12%
2023/06/07	10	353.35	6	353.58	356.50	4	2,463	0.16%
2023/06/06	3	349.67	18	349.61	348.50	-15	2,460	-0.61%
2023/06/05	9	353.44	0	0.00	353.50	9	2,454	0.37%
2023/06/02	0	0.00	5	363.30	356.50	-5	2,473	-0.20%
2023/06/01	4	367.00	0	0.00	363.50	4	2,536	0.16%
2023/05/31	10	363.35	60	361.05	361.50	-50	2,569	-1.95%
2023/05/30	2	362.50	20	363.33	366.50	-18	2,555	-0.71%
2023/05/29	0	0.00	107	373.19	370.00	-107	2,539	-4.21%	大賣/鉅額交易
2023/05/26	1	383.43	9	382.22	375.00	-8	2,523	-0.32%
2023/05/25	13	379.77	5	378.60	380.50	8	2,446	0.33%
2023/05/24	44	373.41	0	0.00	369.00	44	2,388	1.84%
2023/05/23	2	370.49	3	368.00	370.50	-1	2,381	-0.04%
2023/05/22	2	374.50	0	0.00	367.50	2	2,409	0.08%
2023/05/19	3	379.00	5	373.20	372.00	-2	2,430	-0.08%
2023/05/18	6	375.42	15	374.80	370.50	-9	2,412	-0.37%
2023/05/17	368	368.62	7	360.36	373.50	361	2,371	15.22%	大買/鉅額交易
2023/05/16	16	334.63	0	0.00	340.50	16	2,262	0.71%
2023/05/15	0	0.00	1	334.00	330.50	-1	2,261	-0.04%
2023/05/12	0	0.00	1	337.00	337.00	-1	2,317	-0.04%
2023/05/11	4	341.25	3	342.67	341.00	1	2,412	0.04%
2023/05/10	7	337.36	0	0.00	343.00	7	2,430	0.29%
2023/05/09	2	335.00	1	340.50	333.50	1	2,441	0.04%
2023/05/08	8	345.00	1	344.50	343.50	7	2,454	0.29%
2023/05/05	127	341.48	7.5	343.13	341.50	119.5	2,475	4.83%	大買/鉅額交易
2023/05/04	0	0.00	5	348.70	345.50	-5	2,488	-0.20%
2023/05/03	1	349.50	3	348.50	349.50	-2	2,502	-0.08%
2023/05/02	0	0.00	3	350.33	349.00	-3	2,526	-0.12%
2023/04/28	6	353.67	1	350.00	349.00	5	2,565	0.19%
2023/04/27	2	345.50	4	347.25	347.00	-2	2,558	-0.08%
2023/04/26	278	341.26	2	336.50	346.50	276	2,617	10.55%	大買/鉅額交易
2023/04/25	5	348.10	11	333.59	331.50	-6	2,781	-0.22%
2023/04/24	6	345.58	1	348.00	348.00	5	2,813	0.18%
2023/04/21	35	353.39	96	345.38	339.00	-61	2,837	-2.15%
2023/04/20	48	345.14	27	340.63	344.00	21	2,821	0.74%
2023/04/19	7	349.21	3	346.50	344.00	4	2,828	0.14%
2023/04/18	7	349.50	3	343.50	343.50	4	2,828	0.14%
2023/04/17	0	0.00	2	355.50	349.00	-2	2,801	-0.07%
2023/04/14	2	369.25	1	368.50	365.50	1	2,777	0.04%
2023/04/13	1	357.50	19	357.63	358.50	-18	2,749	-0.65%
2023/04/12	3	365.33	293	360.54	362.00	-290	2,765	-10.49%	大賣/鉅額交易
2023/04/11	20	380.63	23	374.41	372.50	-3	2,734	-0.11%
2023/04/10	51	372.74	33	370.91	371.50	18	2,685	0.67%
2023/04/07	1	365.00	19	360.76	366.50	-18	2,632	-0.68%
2023/04/06	3	367.00	31	364.23	360.00	-28	2,620	-1.07%
2023/03/31	12	374.21	87	371.90	374.00	-75	2,591	-2.89%
2023/03/30	23	362.09	12	364.54	365.50	11	2,544	0.43%
2023/03/29	13	366.08	20	357.25	366.00	-7	2,518	-0.28%
2023/03/28	17	365.15	16	364.88	365.00	1	2,502	0.04%
2023/03/27	57	373.17	18	374.22	375.50	39	2,472	1.58%
2023/03/24	10	365.00	20	361.13	360.00	-10	2,408	-0.42%
2023/03/23	30	369.40	14	367.21	364.00	16	2,385	0.67%
2023/03/22	17	364.88	10	364.05	363.00	7	2,349	0.30%
2023/03/21	1	358.00	9	358.61	355.00	-8	2,323	-0.34%
2023/03/20	12	355.17	18	353.25	349.00	-6	2,309	-0.26%
2023/03/17	37	336.61	9	334.17	338.50	28	2,259	1.24%
2023/03/16	4	325.88	8	324.19	324.00	-4	2,201	-0.18%
2023/03/15	15	327.40	3	325.00	322.50	12	2,178	0.55%
2023/03/14	17	317.35	7	315.14	313.00	10	2,139	0.47%
2023/03/13	17	308.24	0	0.00	315.00	17	2,139	0.79%
2023/03/10	31	304.84	1	303.50	307.50	30	2,141	1.40%
2023/03/09	1	314.50	1	315.50	312.00	0	2,162	0.00%
2023/03/08	3	306.33	13	308.12	313.00	-10	2,155	-0.46%
2023/03/07	13	318.92	10	316.05	310.00	3	2,145	0.14%
2023/03/06	104	317.65	36	310.43	316.00	68	2,103	3.23%	大買/
2023/03/03	31	298.55	2	299.75	295.50	29	2,017	1.44%
2023/03/02	0	0.00	14	291.43	291.00	-14	1,988	-0.70%
2023/03/01	13	292.69	1	291.00	293.50	12	1,988	0.60%
2023/02/24	4	294.00	2	291.50	291.00	2	1,990	0.10%
2023/02/23	6	290.33	0	0.00	291.50	6	1,983	0.30%
2023/02/22	0	0.00	6	282.92	284.50	-6	1,985	-0.30%
2023/02/21	1	295.00	4	292.13	290.50	-3	1,988	-0.15%
2023/02/20	4	295.00	15	295.03	293.00	-11	2,000	-0.55%
2023/02/17	169	294.27	20	286.48	297.00	149	2,041	7.30%	大買/鉅額交易
2023/02/16	35	285.17	20	285.98	289.50	15	2,009	0.75%
2023/02/15	5	280.70	75	282.92	278.00	-70	2,035	-3.44%
2023/02/14	2	289.50	1	287.00	287.50	1	2,053	0.05%
2023/02/13	1	289.00	11	287.32	285.00	-10	2,091	-0.48%
2023/02/10	10	290.60	158	287.78	289.50	-148	2,112	-7.01%	大賣/鉅額交易
2023/02/09	30	304.47	9	302.28	296.50	21	2,072	1.01%
2023/02/08	6	292.58	16	293.81	294.50	-10	1,958	-0.51%
2023/02/07	11	291.91	7.1	289.62	292.00	3.9	1,934	0.20%
2023/02/06	15	286.03	7	285.50	285.00	8	1,904	0.42%
2023/02/03	24	280.92	3	281.00	284.50	21	1,897	1.11%
2023/02/02	2	280.25	315	276.13	279.00	-313	1,892	-16.54%	大賣/鉅額交易
2023/02/01	14	276.29	2	274.25	274.50	12	1,877	0.64%
2023/01/31	1	284.00	4	280.25	277.00	-3	1,879	-0.16%
2023/01/30	12	287.42	3	285.33	281.00	9	1,866	0.48%
2023/01/17	0.1	278.00	1	278.00	278.50	-0.9	1,833	-0.05%
2023/01/16	6	279.42	38	277.58	279.00	-32	1,841	-1.74%
2023/01/13	105	294.71	211	291.18	279.00	-106	1,789	-5.92%	大買/大賣/鉅額交易
2023/01/12	119	277.83	4.1	278.14	279.50	114.9	1,627	7.06%	大買/鉅額交易
2023/01/11	6	273.42	6	271.50	270.00	0	1,598	0.00%
2023/01/10	4	272.75	22	268.66	265.00	-18	1,600	-1.13%
2023/01/09	4	278.00	6	276.67	278.50	-2	1,586	-0.13%
2023/01/06	13	276.85	0	0.00	278.50	13	1,622	0.80%
2023/01/05	0	0.00	23	273.87	273.50	-23	1,654	-1.39%
2023/01/04	12	277.58	40	276.45	273.50	-28	1,691	-1.66%
2023/01/03	26	273.02	11	270.09	276.00	15	1,690	0.89%
2022/12/30	18	269.64	8	267.56	265.00	10	1,665	0.60%
2022/12/29	14	260.25	7.2	255.39	263.00	6.8	1,635	0.42%
2022/12/28	25	247.40	21	238.05	251.50	4	1,643	0.24%
2022/12/26	1	249.50	8	252.50	248.00	-7	1,669	-0.42%
2022/12/23	6	252.42	0	0.00	254.50	6	1,690	0.35%
2022/12/22	6	254.67	1	255.50	252.50	5	1,727	0.29%
2022/12/21	0.2	251.00	1	250.50	250.50	-0.8	1,752	-0.05%
2022/12/20	1	248.00	0	0.00	247.00	1	1,781	0.06%
2022/12/19	1	256.00	0	0.00	258.00	1	1,786	0.06%
2022/12/16	5	254.80	1	257.00	257.00	4	1,815	0.22%
2022/12/13	0	0.00	1	261.00	254.50	-1	1,848	-0.05%
2022/12/12	0	0.00	9	268.11	257.50	-9	1,866	-0.48%
2022/12/09	65	275.29	16	272.09	270.00	49	1,867	2.62%
2022/12/08	2	270.75	0	0.00	266.00	2	1,886	0.11%
2022/12/07	6	265.92	2	266.00	259.50	4	1,899	0.21%
2022/12/06	0	0.00	17	269.03	271.50	-17	1,973	-0.86%
2022/12/05	19	270.11	7.2	264.88	272.50	11.8	2,109	0.56%
2022/12/02	108	256.15	5	256.90	254.50	103	2,135	4.82%	大買/鉅額交易
2022/12/01	7	253.86	4	249.13	251.00	3	2,150	0.14%
2022/11/30	3	245.50	0	0.00	244.50	3	2,126	0.14%
2022/11/29	0	0.00	4	238.75	238.00	-4	2,125	-0.19%
2022/11/25	0	0.00	5	241.30	240.00	-5	2,189	-0.23%
2022/11/24	7	241.64	1	242.00	242.00	6	2,200	0.27%
2022/11/23	0	0.00	1	234.00	234.00	-1	2,246	-0.04%
2022/11/22	1	231.50	1	232.50	234.00	0	2,290	0.00%
2022/11/21	1	242.50	2	237.75	235.00	-1	2,342	-0.04%
2022/11/18	0	0.00	1	239.00	238.00	-1	2,421	-0.04%
2022/11/17	1	239.00	2	238.00	239.50	-1	2,445	-0.04%
2022/11/16	0	0.00	6	241.42	241.00	-6	2,440	-0.25%
2022/11/15	65	245.85	35.2	244.58	242.50	29.8	2,447	1.22%
2022/11/14	42	240.04	11	241.50	235.50	31	2,454	1.26%
2022/11/11	141	237.07	3.6	234.02	236.50	137.4	2,536	5.41%	大買/鉅額交易
2022/11/10	5	220.00	0	0.00	223.00	5	2,594	0.19%
2022/11/09	2	231.25	1	219.50	229.00	1	2,569	0.04%
2022/11/08	59	222.53	0	0.00	214.50	59	2,531	2.33%
2022/11/07	4	218.50	4	220.50	216.00	0	2,505	0.00%
2022/11/03	1	218.00	0	0.00	217.00	1	2,514	0.04%
2022/11/02	1	212.00	0	0.00	213.00	1	2,527	0.04%
2022/11/01	0	0.00	3	217.50	216.00	-3	2,552	-0.12%
2022/10/31	3	218.17	1	214.00	216.50	2	2,552	0.08%
2022/10/28	1	210.50	5	210.30	211.00	-4	2,550	-0.16%
2022/10/27	5	209.30	46	205.13	210.50	-41	2,575	-1.59%
2022/10/25	1	199.00	2	202.25	203.00	-1	2,600	-0.04%
2022/10/24	2	202.25	2	201.50	200.50	0	2,685	0.00%
2022/10/21	24.1	207.26	22	204.57	200.50	2.1	2,798	0.08%
2022/10/20	2.1	211.48	3	209.67	206.50	-0.9	2,828	-0.03%
2022/10/18	1.1	213.27	3	214.33	217.00	-1.9	2,799	-0.07%
2022/10/17	8	215.44	52	203.92	219.50	-44	2,780	-1.58%
2022/10/14	4.3	222.91	233	222.28	215.50	-228.7	2,745	-8.33%	大賣/鉅額交易
2022/10/13	91	222.15	2	219.50	219.00	89	2,708	3.29%
2022/10/12	3	227.00	9	235.83	227.00	-6	2,669	-0.22%
2022/10/11	1	256.00	35	255.53	252.00	-34	2,662	-1.28%
2022/10/07	0	0.00	4	277.25	277.50	-4	2,725	-0.15%
2022/10/05	30	292.98	13	295.04	278.50	17	2,713	0.63%
2022/10/04	12	288.83	1	285.50	286.50	11	2,673	0.41%
2022/10/03	1	277.50	10	278.20	277.50	-9	2,641	-0.34%
2022/09/30	12	280.46	11	277.45	282.00	1	2,629	0.04%
2022/09/29	26	280.71	7	278.79	280.00	19	2,619	0.73%
2022/09/28	21	269.76	8	275.38	267.50	13	2,589	0.50%
2022/09/27	11	272.45	0	0.00	279.50	11	2,586	0.43%
2022/09/26	1	272.50	2	270.00	265.50	-1	2,568	-0.04%
2022/09/23	0	0.00	7	282.29	273.50	-7	2,557	-0.27%
2022/09/22	0	0.00	3	290.67	292.00	-3	2,523	-0.12%
2022/09/21	0	0.00	12	288.83	290.50	-12	2,509	-0.48%
2022/09/20	19	289.58	0	0.00	291.00	19	2,500	0.76%
2022/09/19	0	0.00	21	280.07	280.50	-21	2,476	-0.85%
2022/09/16	1	289.00	8	290.94	287.50	-7	2,451	-0.29%
2022/09/15	237	302.12	54	301.64	293.00	183	2,430	7.53%	大買/鉅額交易
2022/09/14	4	294.75	9	294.44	294.50	-5	2,375	-0.21%
2022/09/13	38	300.08	39	302.05	297.00	-1	2,332	-0.04%
2022/09/12	200	294.65	129	296.21	298.00	71	2,245	3.16%	大買/大賣/
2022/09/08	78	268.47	15	262.70	281.50	63	2,081	3.03%
2022/09/07	13	258.92	0	0.00	256.00	13	2,015	0.64%
2022/09/06	20	271.45	0	0.00	266.00	20	1,972	1.01%
2022/09/05	1	274.00	0	0.00	270.00	1	1,961	0.05%
2022/09/02	0	0.00	2	276.00	273.00	-2	1,947	-0.10%
2022/09/01	0	0.00	5	281.00	277.00	-5	1,927	-0.26%
2022/08/31	0	0.00	4	287.63	285.00	-4	1,879	-0.21%
2022/08/30	55	287.00	5	283.40	288.00	50	1,859	2.69%
2022/08/29	3	280.33	2	276.00	282.50	1	1,796	0.06%
2022/08/26	1	286.50	12	286.88	281.50	-11	1,748	-0.63%
2022/08/25	17	278.65	4	276.50	284.00	13	1,694	0.77%
2022/08/24	3	263.00	1	256.50	263.00	2	1,613	0.12%
2022/08/23	2	257.25	1	254.00	255.00	1	1,581	0.06%
2022/08/22	1	260.50	22	260.91	260.00	-21	1,584	-1.33%
2022/08/19	61	275.40	107	276.41	267.00	-46	1,571	-2.93%	大賣/
2022/08/18	58	268.66	52	269.58	270.50	6	1,499	0.40%
2022/08/17	49	261.78	37	266.15	266.00	12	1,395	0.86%
2022/08/16	6	246.00	5	249.30	245.00	1	1,283	0.08%
2022/08/15	11	246.14	2	248.00	249.00	9	1,268	0.71%
2022/08/10	1	247.00	0	0.00	244.00	1	1,243	0.08%
2022/08/08	1	243.50	0	0.00	250.00	1	1,210	0.08%
2022/08/03	0	0.00	53	237.06	236.50	-53	1,137	-4.66%
2022/08/02	1	237.50	4	237.63	237.00	-3	1,098	-0.27%
2022/08/01	0	0.00	1	238.50	246.50	-1	1,064	-0.09%
2022/07/29	83	247.67	53	253.62	244.00	30	1,024	2.93%
2022/07/28	7	243.29	60	237.67	237.50	-53	920	-5.76%
2022/07/27	21	231.24	13	228.42	239.50	8	785	1.02%
2022/07/26	39	217.95	5	215.70	218.00	34	724	4.69%
2022/07/25	96	216.89	49	219.37	220.50	47	711	6.61%
2022/07/22	3	214.67	25	208.66	212.00	-22	690	-3.19%
2022/07/21	6	209.17	8	208.69	207.50	-2	674	-0.30%
2022/07/20	69	213.23	8	209.56	207.00	61	671	9.08%
2022/07/19	4	214.13	9	211.22	211.00	-5	650	-0.77%
2022/07/18	9	211.33	3	211.67	212.50	6	641	0.93%
2022/07/15	23	199.87	27	196.00	208.00	-4	603	-0.66%
2022/07/14	24	179.83	1	172.00	192.50	23	527	4.36%
2022/07/13	15	177.40	45	175.67	175.00	-30	526	-5.70%
2022/07/12	12	170.00	58	170.12	169.50	-46	532	-8.63%
2022/07/11	3	181.17	13	180.73	180.00	-10	535	-1.87%
2022/07/08	13	184.15	71	184.77	184.00	-58	535	-10.82%
2022/07/07	16	173.78	39	168.87	176.50	-23	525	-4.38%
2022/07/06	82	170.73	80	170.59	168.00	2	514	0.39%
2022/07/05	42	177.25	19	174.84	176.00	23	511	4.50%
2022/07/04	39	185.96	32	186.45	184.50	7	492	1.42%
2022/07/01	1	199.50	86	201.72	196.50	-85	489	-17.38%
2022/06/30	11	216.27	19	217.13	214.00	-8	493	-1.62%
2022/06/29	18	222.08	0	0.00	222.00	18	495	3.63%
2022/06/28	9	220.44	0	0.00	221.50	9	498	1.81%
2022/06/27	37	224.76	0	0.00	222.50	37	499	7.40%
2022/06/24	4	218.75	10	216.60	214.50	-6	504	-1.19%
2022/06/23	23	215.46	29	212.29	215.00	-6	506	-1.18%
2022/06/22	84	220.86	22	218.93	218.00	62	509	12.16%
2022/06/21	0	0.00	4	224.25	225.50	-4	508	-0.79%
2022/06/20	48	230.99	89	224.30	221.00	-41	511	-8.01%
2022/06/17	35	234.74	11	233.91	233.50	24	507	4.73%
2022/06/16	161	246.08	12	243.79	235.00	149	508	29.31%	大買/鉅額交易
2022/06/15	44	241.75	0	0.00	243.00	44	503	8.73%
2022/06/14	6	236.67	1	234.00	238.00	5	506	0.99%
2022/06/13	21	243.62	1	241.50	242.00	20	503	3.97%
2022/06/10	2	249.50	14	249.71	249.00	-12	507	-2.37%
2022/06/09	15	256.33	9	252.61	256.00	6	505	1.19%
2022/06/08	15	252.57	0	0.00	251.00	15	513	2.92%
2022/06/07	2	247.00	0	0.00	246.00	2	517	0.39%
2022/06/06	0	0.00	1	251.00	250.00	-1	523	-0.19%
2022/06/02	1	254.50	74	253.93	251.00	-73	535	-13.63%
2022/06/01	17	261.79	11	256.82	259.00	6	532	1.13%
2022/05/31	9	258.50	14	254.68	258.50	-5	537	-0.93%
2022/05/30	13	256.46	0	0.00	256.50	13	542	2.40%
2022/05/27	3	247.50	5	248.30	249.50	-2	535	-0.37%
2022/05/26	33	238.50	3	242.50	242.00	30	526	5.69%
2022/05/25	4	232.88	0	0.00	233.00	4	514	0.78%
2022/05/24	0	0.00	1	230.50	228.50	-1	518	-0.19%
2022/05/20	1	228.00	1	228.00	227.50	0	521	0.00%
2022/05/19	1	230.00	4	225.63	227.00	-3	520	-0.58%
2022/05/18	5	224.60	1	222.50	222.00	4	507	0.79%
2022/05/16	0	0.00	5	224.00	212.50	-5	509	-0.98%
2022/05/13	6	214.92	0	0.00	215.50	6	505	1.19%
2022/05/10	0	0.00	37	213.30	214.50	-37	511	-7.23%
2022/05/05	0	0.00	1	225.50	223.50	-1	521	-0.19%
2022/04/27	0	0.00	1	215.50	215.50	-1	579	-0.17%
2022/04/22	0	0.00	8	230.31	230.50	-8	594	-1.35%
2022/04/20	0	0.00	1	234.50	237.00	-1	630	-0.16%
2022/04/19	10	225.00	4	226.63	226.00	6	626	0.96%
2022/04/18	4	213.00	0	0.00	213.50	4	619	0.65%
2022/04/11	3	229.50	3	229.67	228.00	0	696	0.00%
2022/04/07	0	0.00	1	240.50	236.00	-1	783	-0.13%
2022/04/06	1	247.50	0	0.00	249.50	1	814	0.12%
2022/04/01	0	0.00	1	231.50	233.50	-1	809	-0.12%
2022/03/23	0	0.00	1	249.00	247.50	-1	850	-0.12%
2022/03/21	1	249.50	0	0.00	246.50	1	874	0.11%
2022/03/15	0	0.00	1	237.50	236.50	-1	1,034	-0.10%
2022/03/07	0	0.00	1	253.00	251.00	-1	1,379	-0.07%
2022/03/04	1	268.00	0	0.00	260.00	1	1,438	0.07%
2022/03/02	0	0.00	1	264.00	274.50	-1	1,443	-0.07%
2022/03/01	1	268.00	2	267.00	267.00	-1	1,434	-0.07%
2022/02/11	0	0.00	1	268.00	263.00	-1	1,499	-0.07%
2022/02/10	1	271.50	0	0.00	271.50	1	1,510	0.07%
2022/02/09	1	265.00	0	0.00	266.50	1	1,537	0.07%
2022/01/25	2	260.00	0	0.00	256.50	2	1,586	0.13%
2022/01/21	0	0.00	1	266.00	267.00	-1	1,570	-0.06%
2022/01/19	4	278.38	0	0.00	276.00	4	1,536	0.26%
2022/01/17	0	0.00	1	286.00	288.50	-1	1,519	-0.07%
2022/01/14	2	280.50	1	279.00	279.00	1	1,515	0.07%
2022/01/11	0	0.00	10	306.00	301.00	-10	1,464	-0.68%
2022/01/10	4	297.75	4	299.00	308.00	0	1,454	0.00%
2022/01/07	0	0.00	1	292.00	296.00	-1	1,456	-0.07%
2022/01/06	1	309.00	20	309.83	308.50	-19	1,437	-1.32%
2022/01/05	0	0.00	40	324.06	318.50	-40	1,420	-2.82%
2022/01/04	2	333.00	3	335.83	323.00	-1	1,402	-0.07%
2022/01/03	6	325.75	13	331.19	334.50	-7	1,356	-0.52%
2021/12/30	25	337.70	15	332.13	324.00	10	1,318	0.76%
2021/12/29	41	326.84	39	321.58	324.00	2	1,259	0.16%
2021/12/28	11	320.55	20	317.43	315.50	-9	1,221	-0.74%
2021/12/27	10	318.65	8	319.00	317.00	2	1,216	0.16%
2021/12/24	1	315.00	0	0.00	315.00	1	1,207	0.08%
2021/12/23	0	0.00	11	321.50	313.00	-11	1,203	-0.91%
2021/12/22	10	317.10	10	314.45	314.00	0	1,195	0.00%
2021/12/21	40	313.40	6	317.75	318.00	34	1,194	2.85%
2021/12/17	3	315.00	2	314.50	313.50	1	1,225	0.08%
2021/12/16	6	318.92	4	320.25	319.50	2	1,230	0.16%
2021/12/15	1	310.00	7	310.29	309.00	-6	1,220	-0.49%
2021/12/14	4	310.75	23	310.07	306.50	-19	1,212	-1.57%
2021/12/13	24	320.85	7	321.00	318.50	17	1,178	1.44%
2021/12/10	72	322.97	12	319.63	330.00	60	1,154	5.20%
2021/12/09	32	315.52	3	319.83	320.00	29	1,086	2.67%
2021/12/08	36	318.58	3	316.00	317.50	33	1,052	3.14%
2021/12/06	2	329.00	2	331.50	320.00	0	978	0.00%
2021/12/03	5	314.40	65	307.82	318.00	-60	909	-6.60%
2021/12/02	18	303.94	59	304.31	303.00	-41	834	-4.91%
2021/12/01	15	293.00	10	291.90	299.50	5	748	0.67%
2021/11/30	34	290.37	5	277.50	296.00	29	660	4.39%
2021/11/29	4	269.63	3	263.17	269.50	1	596	0.17%
2021/11/26	79	264.80	1	267.50	267.50	78	581	13.41%
2021/11/16	0	0.00	2	264.50	267.50	-2	549	-0.36%
2021/11/11	1	270.00	1	271.00	263.00	0	544	0.00%
2021/11/10	0	0.00	77	273.03	262.00	-77	528	-14.56%
2021/11/09	1	262.50	3	270.00	263.00	-2	495	-0.40%
2021/11/08	47	268.26	5	268.60	270.00	42	488	8.59%
2021/11/05	47	259.20	10	258.05	263.50	37	470	7.87%
2021/11/04	3	250.17	2	251.75	249.00	1	435	0.23%
2021/10/28	0	0.00	1	244.00	241.00	-1	414	-0.24%
2021/10/26	1	240.50	0	0.00	239.00	1	423	0.24%
2021/10/25	0.2	245.96	0	0.00	241.50	0.2	422	0.06%
2021/10/22	1.1	244.78	2	242.75	248.00	-0.9	427	-0.20%
2021/10/21	3	243.00	1	244.50	236.50	2	423	0.47%
2021/10/20	0.5	232.99	0	0.00	233.50	0.5	418	0.11%
2021/10/01	1	233.50	0	0.00	231.00	1	708	0.14%
2021/09/30	1	233.00	1	238.00	235.00	0	708	0.00%
2021/09/28	2	238.50	0	0.00	238.50	2	709	0.28%
2021/09/27	2	241.75	2	247.00	246.50	0	710	0.00%
2021/09/24	2	241.00	23	237.35	247.00	-21	708	-2.96%
2021/09/23	20	229.50	70	223.04	229.50	-50	697	-7.17%
2021/09/07	1	238.00	0	0.00	237.50	1	736	0.14%
2021/09/06	1	251.50	0	0.00	242.50	1	742	0.13%
2021/09/01	0	0.00	1	247.00	250.50	-1	766	-0.13%
2021/08/20	0	0.00	2	232.00	230.00	-2	846	-0.24%
2021/08/19	1	233.00	0	0.00	231.50	1	853	0.12%
2021/08/17	0	0.00	1	236.50	233.50	-1	866	-0.12%
2021/08/10	0	0.00	1	267.50	266.00	-1	889	-0.11%
2021/08/03	1	267.50	0	0.00	270.00	1	1,026	0.10%
2021/07/28	5	272.00	0	0.00	275.00	5	1,086	0.46%
2021/07/27	2	282.50	0	0.00	281.00	2	1,111	0.18%
2021/07/23	0	0.00	0.1	290.00	284.50	-0.1	1,133	-0.01%
2021/07/20	0	0.00	1	282.50	284.00	-1	1,135	-0.09%
2021/07/16	0.1	294.50	19	300.00	299.00	-18.9	1,145	-1.65%
2021/07/15	11	311.27	20	316.98	306.50	-9	1,128	-0.80%
2021/07/14	45	295.21	37	296.11	308.00	8	1,037	0.77%
2021/07/13	4	285.75	12	282.75	280.00	-8	961	-0.83%
2021/07/12	21	271.57	4	271.25	271.50	17	967	1.76%
2021/07/08	4	269.38	2	274.50	270.00	2	1,014	0.20%
2021/07/02	0	0.00	2	277.50	274.00	-2	1,135	-0.18%
2021/06/29	1	279.50	0	0.00	279.00	1	1,285	0.08%
2021/06/24	0	0.00	1	291.50	285.00	-1	1,327	-0.08%
2021/06/23	2	288.75	2	282.50	289.00	0	1,368	0.00%
2021/06/22	0	0.00	2	283.25	280.00	-2	1,373	-0.15%
2021/06/21	0	0.00	3	285.17	285.50	-3	1,384	-0.22%
2021/06/18	2	295.00	3	292.33	293.50	-1	1,389	-0.07%
2021/06/17	5	285.80	2	278.50	289.00	3	1,385	0.22%
2021/06/16	1	285.50	0	0.00	281.50	1	1,391	0.07%
2021/06/15	0	0.00	1	278.00	281.50	-1	1,388	-0.07%
2021/06/11	2	279.50	3	275.00	276.00	-1	1,394	-0.07%
2021/06/07	0	0.00	17	272.91	269.50	-17	1,435	-1.18%
2021/06/04	17	276.41	1	279.00	278.50	16	1,456	1.10%
2021/06/03	0	0.00	3	264.50	264.50	-3	1,459	-0.21%
2021/06/02	3	258.00	0	0.00	257.50	3	1,472	0.20%
2021/06/01	0	0.00	1	269.00	267.00	-1	1,488	-0.07%
2021/05/31	1	266.50	0	0.00	269.50	1	1,502	0.07%
2021/05/27	1	260.00	0	0.00	263.00	1	1,580	0.06%
2021/05/26	0	0.00	5	257.00	255.00	-5	1,646	-0.30%
2021/05/21	0	0.00	4	237.50	238.50	-4	1,812	-0.22%
2021/05/13	0	0.00	1	228.50	236.50	-1	1,888	-0.05%
2021/05/12	0	0.00	2	243.50	231.00	-2	1,897	-0.11%
2021/05/11	6	256.83	3	257.83	256.50	3	1,931	0.16%
2021/05/10	1	284.50	7	286.86	284.50	-6	1,965	-0.31%
2021/05/07	5	302.80	1	300.50	307.50	4	1,996	0.20%
2021/05/06	1	284.00	11	284.55	285.50	-10	2,076	-0.48%
2021/05/05	0	0.00	0.2	291.46	284.00	-0.2	2,212	-0.01%
2021/05/04	5	286.00	0	0.00	284.00	5	2,347	0.21%
2021/05/03	1	307.00	1	312.00	303.50	0	2,427	0.00%
2021/04/29	3.2	324.66	0	0.00	318.50	3.2	2,668	0.12%
2021/04/28	1	321.50	1	322.00	317.50	0	2,830	0.00%
2021/04/27	5	323.50	10	321.50	322.00	-5	2,943	-0.17%
2021/04/23	0	0.00	26	322.37	322.50	-26	3,075	-0.85%
2021/04/22	37	335.70	5	322.50	319.50	32	3,169	1.01%
2021/04/21	0	0.00	4	335.13	333.00	-4	3,184	-0.13%
2021/04/20	2	338.25	0	0.00	340.00	2	3,223	0.06%
2021/04/19	0	0.00	1	334.50	334.50	-1	3,230	-0.03%
2021/04/16	0	0.00	73	342.73	342.00	-73	3,243	-2.25%
2021/04/15	1	350.00	0	0.00	354.00	1	3,267	0.03%
2021/04/14	0	0.00	16	341.69	345.50	-16	3,306	-0.48%
2021/04/13	0	0.00	15	361.33	351.00	-15	3,280	-0.46%
2021/04/12	10	371.15	0	0.00	363.00	10	3,266	0.31%
2021/04/08	5	366.00	2.1	366.19	366.00	2.9	3,219	0.09%
2021/04/07	9	368.67	18	367.98	369.50	-9	3,218	-0.28%
2021/04/06	126	348.95	0	0.00	358.00	126	3,129	4.03%	大買/鉅額交易
2021/04/01	1	340.50	1.1	335.82	337.50	-0.1	3,075	0.00%
2021/03/31	0.1	329.50	0	0.00	326.00	0.1	3,051	0.00%
2021/03/29	0	0.00	5.6	343.75	335.00	-5.6	3,055	-0.18%
2021/03/26	5	332.30	0.2	338.00	338.50	4.8	3,044	0.16%
2021/03/22	0	0.00	10	310.30	314.50	-10	2,983	-0.34%
2021/03/19	0	0.00	20	316.20	313.00	-20	2,981	-0.67%
2021/03/16	0	0.00	1	323.50	324.50	-1	3,000	-0.03%
2021/03/15	1	320.50	0	0.00	320.00	1	3,011	0.03%
2021/03/12	0	0.00	96	321.28	317.00	-96	3,025	-3.17%
2021/03/11	0	0.00	86	322.39	320.00	-86	3,013	-2.85%
2021/03/10	8.1	308.85	6	313.33	313.00	2.1	2,998	0.07%
2021/03/03	0.1	339.00	53	326.28	343.00	-52.9	2,954	-1.79%
2021/03/02	0	0.00	12	342.63	335.50	-12	2,932	-0.41%
2021/02/26	5.1	356.69	56.3	355.45	352.50	-51.2	2,886	-1.77%
2021/02/25	50	366.93	5.2	372.98	372.50	44.8	2,823	1.59%
2021/02/24	19	348.58	0	0.00	349.50	19	2,691	0.71%
2021/02/23	2	345.25	0	0.00	347.50	2	2,692	0.07%
2021/02/22	0	0.00	7	358.93	352.50	-7	2,778	-0.25%
2021/02/19	0.1	356.00	0	0.00	350.50	0.1	2,765	0.00%
2021/02/17	7	353.15	0	0.00	355.50	7	2,843	0.25%
2021/02/05	1	336.00	0	0.00	334.00	1	2,829	0.04%
2021/02/04	3	338.00	3	341.00	335.00	0	2,857	0.00%
2021/02/03	0	0.00	3	339.50	340.00	-3	2,890	-0.10%
2021/02/02	3.1	346.58	10	344.50	345.50	-6.9	2,877	-0.24%
2021/02/01	2	329.50	4.1	332.93	332.00	-2.1	2,876	-0.07%
2021/01/29	20.1	345.02	0.1	357.00	348.00	20	2,819	0.71%
2021/01/27	5	360.10	106	361.17	371.00	-101	2,689	-3.75%	大賣/鉅額交易
2021/01/26	3	337.00	5	345.30	347.50	-2	2,561	-0.08%
2021/01/25	2	360.25	18	361.86	369.50	-16	2,450	-0.65%
2021/01/22	16.1	359.06	37	362.03	359.50	-20.9	2,351	-0.89%
2021/01/21	11	325.91	4	328.25	338.50	7	2,105	0.33%
2021/01/20	112	307.78	52	306.26	308.00	60	1,942	3.09%	大買/
2021/01/19	49	296.05	14	296.07	299.50	35	1,824	1.92%
2021/01/18	45	295.87	1	298.50	300.00	44	1,762	2.50%
2021/01/15	2	309.50	2	293.50	283.00	0	1,686	0.00%
2021/01/14	0	0.00	1	283.00	283.00	-1	1,596	-0.06%
2021/01/13	1.1	288.14	6	287.67	291.50	-4.9	1,571	-0.31%
2021/01/12	0	0.00	26	278.02	278.00	-26	1,540	-1.69%
2021/01/11	5	283.50	35	282.31	282.50	-30	1,551	-1.93%
2021/01/08	19	283.16	10	280.35	282.50	9	1,557	0.58%
2021/01/07	13	282.12	22	290.59	286.00	-9	1,527	-0.59%
2021/01/06	20	275.08	1	275.00	271.50	19	1,489	1.28%
2021/01/05	2	279.25	1	278.50	277.50	1	1,499	0.07%
2021/01/04	1	276.50	0	0.00	276.50	1	1,514	0.07%
2020/12/31	4	271.38	0	0.00	273.00	4	1,543	0.26%
2020/12/30	0	0.00	14	269.89	271.50	-14	1,574	-0.89%
2020/12/29	11	261.86	0	0.00	263.00	11	1,626	0.68%
2020/12/25	4	257.50	0	0.00	258.50	4	1,794	0.22%
2020/12/23	9	254.00	0	0.00	264.00	9	1,927	0.47%
2020/12/22	8	259.56	0	0.00	253.50	8	1,942	0.41%
2020/12/18	1	269.00	11	269.64	266.50	-10	1,965	-0.51%
2020/12/17	11	274.23	0	0.00	270.00	11	1,975	0.56%
2020/12/16	11	272.95	0	0.00	272.00	11	2,014	0.55%
2020/12/11	1	279.00	75	273.15	272.50	-74	2,084	-3.55%
2020/12/10	1	283.00	3	286.33	284.00	-2	2,107	-0.09%
2020/12/09	3	292.83	0	0.00	291.00	3	2,193	0.14%
2020/12/08	0	0.00	11.2	288.31	292.50	-11.2	2,275	-0.49%
2020/12/04	0	0.00	44	283.06	283.00	-44	2,301	-1.91%
2020/12/03	0	0.00	35	287.56	287.50	-35	2,312	-1.51%
2020/12/02	0	0.00	65	287.52	287.00	-65	2,340	-2.78%
2020/12/01	2	290.50	22	298.64	288.50	-20	2,359	-0.85%
2020/11/30	0	0.00	5	292.50	292.50	-5	2,357	-0.21%
2020/11/26	0	0.00	1	290.50	288.50	-1	2,367	-0.04%
2020/11/24	1	291.00	47	289.44	287.00	-46	2,407	-1.91%
2020/11/23	1	295.00	10	294.60	289.00	-9	2,464	-0.37%
2020/11/20	0	0.00	8	293.94	292.00	-8	2,539	-0.32%
2020/11/19	19	298.89	62	301.01	288.50	-43	2,550	-1.69%
2020/11/18	0	0.00	13	291.58	293.50	-13	2,489	-0.52%
2020/11/17	4	289.13	61	287.63	289.00	-57	2,517	-2.26%
2020/11/16	45	298.54	7	296.50	296.50	38	2,518	1.51%
2020/11/13	4	288.00	1	286.50	288.50	3	2,474	0.12%
2020/11/11	14	286.11	9	283.94	277.00	5	2,421	0.21%
2020/11/10	1	274.00	12	277.33	273.50	-11	2,386	-0.46%
2020/11/09	30	273.03	4	274.50	282.00	26	2,374	1.09%
2020/11/06	12	260.54	1	264.50	260.00	11	2,353	0.47%
2020/11/05	95	261.58	0	0.00	261.50	95	2,379	3.99%
2020/11/04	1	258.00	1	260.50	262.00	0	2,431	0.00%
2020/11/03	0	0.00	1	249.00	253.00	-1	2,438	-0.04%
2020/11/02	2	244.50	0	0.00	244.50	2	2,481	0.08%
2020/10/30	1	261.00	1	263.50	256.50	0	2,580	0.00%
2020/10/29	1	259.50	0.3	260.00	264.00	0.7	2,582	0.03%
2020/10/23	0	0.00	10	268.75	271.00	-10	2,681	-0.37%
2020/10/22	0	0.00	2	268.50	267.00	-2	2,764	-0.07%
2020/10/21	0	0.00	2	272.00	273.00	-2	2,826	-0.07%
2020/10/19	1	278.50	1	275.50	274.00	0	2,935	0.00%
2020/10/16	8	288.00	42	288.64	282.50	-34	2,915	-1.17%
2020/10/15	16	287.94	22	287.18	293.50	-6	2,887	-0.21%
2020/10/13	30	291.08	30	288.90	291.00	0	2,859	0.00%
2020/10/12	95	296.64	3	295.50	295.50	92	2,838	3.24%
2020/10/08	0	0.00	5	291.50	295.00	-5	2,806	-0.18%
2020/10/07	15	286.77	1	291.00	293.00	14	2,766	0.51%
2020/10/06	0	0.00	22	287.16	288.00	-22	2,727	-0.81%
2020/10/05	31	287.32	64	284.23	290.00	-33	2,664	-1.24%
2020/09/30	66	278.12	8	275.88	281.00	58	2,570	2.26%
2020/09/29	52	277.81	57	279.94	271.00	-5	2,618	-0.19%
2020/09/28	38	272.32	6	266.75	268.00	32	2,618	1.22%
2020/09/25	0	0.00	2	259.50	255.00	-2	2,709	-0.07%
2020/09/24	2	260.25	0	0.00	261.50	2	2,698	0.07%
2020/09/23	1	269.00	1	271.50	273.00	0	2,683	0.00%
2020/09/22	4	269.63	48	270.79	268.50	-44	2,686	-1.64%
2020/09/21	6	276.75	8	275.00	273.50	-2	2,675	-0.07%
2020/09/18	2	271.50	7	270.29	272.00	-5	2,640	-0.19%
2020/09/17	6	270.33	15	270.43	268.00	-9	2,611	-0.34%
2020/09/16	40	271.36	7	271.79	269.50	33	2,598	1.27%
2020/09/15	1	270.00	1	268.00	268.00	0	2,574	0.00%
2020/09/14	3	266.50	3	267.83	269.00	0	2,543	0.00%
2020/09/11	45	250.03	44	253.59	266.00	1	2,468	0.04%
2020/09/10	6	244.58	0	0.00	242.00	6	2,484	0.24%
2020/09/09	0	0.00	1	247.00	247.00	-1	2,496	-0.04%
2020/09/08	0	0.00	1	248.00	251.00	-1	2,535	-0.04%
2020/09/04	1	257.50	1	259.50	256.50	0	2,651	0.00%
2020/09/03	1	270.50	0	0.00	265.50	1	2,687	0.04%
2020/09/02	5	270.50	0	0.00	267.00	5	2,688	0.19%
2020/08/31	8	270.25	5	275.00	271.00	3	2,746	0.11%
2020/08/28	6	268.17	0	0.00	273.00	6	2,743	0.22%
2020/08/27	1	273.00	1	269.50	268.00	0	2,733	0.00%
2020/08/26	4	274.13	4	275.75	275.00	0	2,689	0.00%
2020/08/25	55	259.57	0	0.00	260.00	55	2,632	2.09%
2020/08/24	9	245.78	13	243.46	256.00	-4	2,619	-0.15%
2020/08/21	35	235.39	17	239.32	242.00	18	2,628	0.68%
2020/08/20	5	227.00	71	222.21	221.50	-66	2,672	-2.47%
2020/08/18	1	258.50	0	0.00	251.00	1	2,887	0.03%
2020/08/17	21	271.12	0	0.00	264.00	21	3,182	0.66%
2020/08/14	15	259.50	0	0.00	268.00	15	3,488	0.43%
2020/08/13	43	264.80	0	0.00	263.00	43	3,612	1.19%
2020/08/12	19	264.26	0	0.00	264.00	19	3,636	0.52%
2020/08/10	6	286.83	8	280.19	282.00	-2	3,755	-0.05%
2020/08/06	17	306.44	15	315.50	303.00	2	3,880	0.05%
2020/08/05	62	313.03	8	312.44	310.50	54	3,883	1.39%
2020/08/04	2	290.50	2	287.00	287.00	0	3,852	0.00%
2020/08/03	0	0.00	11	287.14	284.50	-11	3,962	-0.28%
2020/07/31	2	284.75	51	282.12	285.50	-49	4,088	-1.20%
2020/07/30	11	279.95	1	282.00	282.00	10	4,254	0.24%
2020/07/29	4	275.50	2	275.50	282.50	2	4,449	0.04%
2020/07/28	1	278.00	12	295.96	271.00	-11	4,646	-0.24%
2020/07/27	8	310.63	40	302.51	301.00	-32	4,700	-0.68%
2020/07/24	0	0.00	23	302.72	298.00	-23	4,667	-0.49%
2020/07/23	6	302.92	2	307.25	299.00	4	4,633	0.09%
2020/07/22	0	0.00	2	303.00	303.00	-2	4,599	-0.04%
2020/07/20	0	0.00	2	260.00	265.00	-2	4,657	-0.04%
2020/07/14	1	283.00	2	284.25	282.50	-1	4,971	-0.02%
2020/07/08	58	330.97	65	330.68	330.00	-7	5,272	-0.13%
2020/07/07	4	318.25	2	324.25	311.00	2	5,184	0.04%
2020/07/06	27	315.15	1	323.00	323.00	26	5,152	0.50%
2020/07/03	0	0.00	2	306.00	295.00	-2	5,074	-0.04%
2020/07/02	20	288.75	14	289.71	295.00	6	5,119	0.12%
2020/06/29	0	0.00	1	237.00	237.00	-1	5,215	-0.02%
2020/06/19	16	238.88	0	0.00	245.50	16	5,438	0.29%
2020/06/18	0	0.00	1	238.50	238.00	-1	5,444	-0.02%
2020/06/17	17	232.06	17	234.94	232.00	0	5,453	0.00%
2020/06/16	6	228.00	15	227.77	229.50	-9	5,373	-0.17%
2020/06/15	1	228.00	0	0.00	222.50	1	5,415	0.02%
2020/06/12	3	223.00	2	225.00	231.00	1	5,460	0.02%
2020/06/11	56	228.46	9	239.33	226.00	47	5,398	0.87%
2020/06/10	25	230.78	1	227.00	233.00	24	5,336	0.45%
2020/06/08	0	0.00	6	238.67	240.00	-6	5,281	-0.11%
2020/06/04	0	0.00	3	222.50	223.00	-3	5,219	-0.06%
2020/06/02	4	219.25	0	0.00	213.50	4	5,201	0.08%
2020/05/29	6	212.58	6	216.75	217.00	0	5,174	0.00%
2020/05/28	0	0.00	2	221.50	213.50	-2	5,173	-0.04%
2020/05/27	7	228.50	1	226.50	228.50	6	5,145	0.12%
2020/05/26	0	0.00	6	227.75	225.00	-6	5,108	-0.12%
2020/05/25	15	230.53	30	232.53	225.50	-15	5,034	-0.30%
2020/05/22	86	225.06	25	223.40	229.00	61	4,861	1.25%
2020/05/21	135	200.48	19	199.82	210.00	116	4,572	2.54%	大買/鉅額交易
2020/05/20	80	182.98	55	184.21	191.00	25	4,323	0.58%
2020/05/19	35	180.81	2	180.75	176.50	33	4,370	0.76%
2020/05/18	136	178.67	23	177.72	176.50	113	4,334	2.61%	大買/鉅額交易
2020/05/15	8	182.63	25	182.50	183.00	-17	4,254	-0.40%
2020/05/14	34	183.37	5	183.40	173.50	29	4,167	0.70%
2020/05/13	57	185.00	7	187.43	184.00	50	4,115	1.21%
2020/05/12	1	189.50	6	189.92	192.50	-5	3,985	-0.13%
2020/05/11	6	190.75	4	191.00	188.00	2	3,942	0.05%
2020/05/08	11	188.91	7	189.86	187.00	4	3,847	0.10%
2020/05/07	12	187.79	48	188.85	187.00	-36	3,738	-0.96%
2020/05/06	110	184.85	61	181.60	185.00	49	3,608	1.36%	大買/
2020/05/05	141	181.44	137	173.91	176.50	4	3,427	0.12%	大買/大賣/
2020/05/04	13	170.08	6	176.33	176.50	7	3,219	0.22%
2020/04/30	2	162.75	3	160.83	166.50	-1	2,986	-0.03%
2020/04/29	1	155.50	2	153.25	151.50	-1	2,881	-0.03%
2020/04/28	2	150.75	1	151.50	150.50	1	2,871	0.03%
2020/04/27	1	152.50	1	152.00	152.00	0	2,870	0.00%
2020/04/23	2	148.25	1	145.00	145.50	1	2,830	0.04%
2020/04/22	3	139.67	4	141.00	145.00	-1	2,796	-0.04%
2020/04/21	2	142.75	1	147.50	142.00	1	2,762	0.04%
2020/04/20	1	149.50	370	149.87	148.50	-369	2,723	-13.55%	大賣/鉅額交易
2020/04/17	800	155.80	430	150.92	151.00	370	2,689	13.76%	大買/大賣/鉅額交易
2020/04/16	3	144.00	4	145.38	145.00	-1	2,635	-0.04%
2020/04/15	3	137.50	3	139.00	138.00	0	2,560	0.00%
2020/04/13	3	137.83	4	138.88	136.00	-1	2,538	-0.04%
2020/04/10	1	133.00	1	131.50	131.50	0	2,459	0.00%
2020/04/09	12	136.13	11	139.27	130.50	1	2,432	0.04%
2020/04/07	1	134.50	0	0.00	132.50	1	2,303	0.04%
2020/03/31	2	132.25	2	135.00	128.50	0	2,182	0.00%
2020/03/27	2	132.00	1	138.50	129.00	1	2,078	0.05%
2020/03/26	2	114.75	4	120.25	127.50	-2	2,020	-0.10%
2020/03/24	18	104.97	3	105.17	105.50	15	1,955	0.77%
2020/03/23	2	97.20	0	0.00	96.20	2	1,955	0.10%
2020/03/20	0	0.00	6	96.90	98.00	-6	1,940	-0.31%
2020/03/19	4	95.25	4	91.80	89.10	0	1,915	0.00%
2020/03/18	8	100.91	29	101.98	99.00	-21	1,849	-1.14%
2020/03/16	4	119.75	0	0.00	117.00	4	1,791	0.22%
2020/03/12	12	144.71	0	0.00	143.50	12	1,768	0.68%
2020/03/11	3	161.33	4	167.50	160.00	-1	1,758	-0.06%
2020/03/10	1	156.00	2	162.00	165.00	-1	1,827	-0.05%
2020/02/27	4	171.63	1	170.00	170.50	3	2,834	0.11%
2020/02/26	6	180.75	2	182.75	178.00	4	2,928	0.14%
2020/02/25	7	181.36	8	182.81	183.50	-1	3,005	-0.03%
2020/02/24	3	179.00	5	179.30	182.00	-2	3,000	-0.07%
2020/02/21	38	182.18	352	184.04	179.00	-314	2,993	-10.49%	大賣/鉅額交易
2020/02/20	717	189.05	391	188.98	182.00	326	2,937	11.10%	大買/大賣/鉅額交易
2020/02/19	8	171.63	8	170.88	172.50	0	2,758	0.00%
2020/02/18	6	173.00	6	174.50	169.00	0	2,769	0.00%
2020/02/17	3	171.67	4	172.75	173.00	-1	2,811	-0.04%
2020/02/14	10	171.05	10	171.40	171.50	0	2,819	0.00%
2020/02/13	7	172.14	5	173.30	169.00	2	2,834	0.07%
2020/02/12	12	173.13	10	174.10	172.50	2	2,839	0.07%
2020/02/11	11	173.36	11	171.23	173.50	0	2,918	0.00%
2020/02/10	9	167.89	9	167.56	169.00	0	2,945	0.00%
2020/02/06	16	172.88	7	174.79	173.50	9	3,053	0.29%
2020/02/05	10	174.65	10	175.60	171.50	0	3,068	0.00%
2020/02/04	7	176.29	7	175.71	176.00	0	3,073	0.00%
2020/02/03	8	169.19	8	171.19	175.00	0	3,126	0.00%
2020/01/31	2	168.00	3	169.67	172.00	-1	3,176	-0.03%
2020/01/30	3	169.17	0	0.00	163.50	3	3,245	0.09%
2020/01/20	14	179.82	13	181.23	181.50	1	3,250	0.03%
2020/01/17	7	184.43	2	187.00	181.00	5	3,285	0.15%
2020/01/15	1	189.00	1	188.00	189.00	0	3,435	0.00%
2020/01/14	16	187.75	14	189.43	188.00	2	3,505	0.06%
2020/01/13	21	187.45	28	187.82	188.50	-7	3,600	-0.20%
2020/01/10	11	189.36	7	197.21	188.00	4	3,781	0.11%
2020/01/07	1	187.00	0	0.00	188.00	1	3,851	0.03%
2020/01/06	0	0.00	1	184.50	184.00	-1	3,881	-0.03%
2020/01/02	1	183.00	0	0.00	183.50	1	4,245	0.02%
2019/12/26	3	169.17	0	0.00	170.00	3	4,515	0.07%
2019/12/24	1	166.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	0	0.00	18	163.50	160.50	-18	4,703	-0.38%
2019/12/19	1	200.50	0	0.00	197.50	1	4,846	0.02%
2019/12/18	3	197.50	0	0.00	197.00	3	5,012	0.06%
2019/12/17	1	188.00	1	188.00	189.00	0	5,156	0.00%
2019/12/12	3	188.00	0	0.00	185.50	3	5,335	0.06%
2019/12/10	0	0.00	4	178.00	178.00	-4	5,294	-0.08%
2019/12/09	3	177.33	0	0.00	175.50	3	5,285	0.06%
2019/12/06	16	172.13	11	171.00	171.50	5	5,293	0.09%
2019/12/05	2	178.25	7	178.50	176.00	-5	5,291	-0.09%
2019/12/04	0	0.00	1	176.00	175.00	-1	5,227	-0.02%
2019/12/03	28	178.95	530	182.19	182.00	-502	5,150	-9.75%	大賣/鉅額交易
2019/12/02	518	172.80	7	166.64	173.00	511	4,842	10.55%	大買/鉅額交易
2019/11/29	841	156.11	19	158.16	157.50	822	4,653	17.66%	大買/鉅額交易
2019/11/28	15	150.83	15	152.33	149.00	0	4,468	0.00%
2019/11/27	10	149.20	11	150.00	150.50	-1	4,411	-0.02%
2019/11/26	13	150.35	87	147.36	146.00	-74	4,360	-1.70%
2019/11/25	0	0.00	13	139.96	146.00	-13	4,176	-0.31%
2019/11/22	93	130.56	6	131.75	133.00	87	4,042	2.15%
2019/11/21	0	0.00	2	129.00	127.00	-2	3,954	-0.05%
2019/11/20	1	126.00	2	123.75	126.00	-1	3,956	-0.03%
2019/11/18	0	0.00	1	130.50	128.00	-1	3,984	-0.03%
2019/11/15	0	0.00	2	128.50	129.00	-2	3,982	-0.05%
2019/11/14	15	127.57	21	128.38	129.50	-6	3,978	-0.15%
2019/11/13	10	125.60	6	125.67	126.50	4	3,968	0.10%
2019/11/12	1	119.00	0	0.00	123.50	1	4,003	0.02%
2019/11/11	2	120.75	0	0.00	120.00	2	4,025	0.05%
2019/11/08	4	117.88	3	124.00	124.00	1	4,039	0.02%
2019/11/07	3	122.83	1	123.00	124.50	2	4,007	0.05%
2019/11/06	1	128.00	3	127.83	127.50	-2	4,074	-0.05%
2019/11/05	1	122.00	0	0.00	123.00	1	4,067	0.02%
2019/11/04	3	124.00	1	126.00	124.00	2	4,073	0.05%
2019/10/31	4	127.38	0	0.00	125.00	4	4,083	0.10%
2019/10/30	1	122.50	1	124.50	130.00	0	4,053	0.00%
2019/10/29	1	122.00	41	123.95	120.50	-40	3,986	-1.00%
2019/10/28	0	0.00	2	134.00	131.00	-2	3,952	-0.05%
2019/10/25	0	0.00	1	133.00	131.00	-1	3,966	-0.03%
2019/10/24	3	133.00	1	133.00	134.00	2	3,926	0.05%
2019/10/23	1	128.50	1	127.00	128.50	0	3,818	0.00%
2019/10/22	1	127.50	0	0.00	127.00	1	3,793	0.03%
2019/10/18	14	124.93	11	126.00	123.50	3	3,656	0.08%
2019/10/16	12	117.50	12	115.38	116.00	0	3,540	0.00%
2019/10/15	1	111.00	1	109.00	111.00	0	3,440	0.00%
2019/10/14	5	113.80	0	0.00	110.50	5	3,380	0.15%
2019/10/09	15	114.67	12	114.75	112.50	3	3,332	0.09%
2019/10/08	4	110.25	5	110.60	112.50	-1	3,122	-0.03%
2019/10/07	3	100.63	2	102.00	102.50	1	3,042	0.03%
2019/10/03	2	98.50	1	97.20	97.80	1	2,971	0.03%
2019/10/01	0	0.00	1	97.20	97.00	-1	2,822	-0.04%
2019/09/27	1	96.40	1	92.90	97.20	0	2,752	0.00%
2019/09/25	2	97.80	0	0.00	96.30	2	2,610	0.08%
2019/09/24	1	99.90	0	0.00	98.00	1	2,551	0.04%
2019/09/23	9	98.93	4	101.13	96.20	5	2,445	0.20%
2019/09/20	18	94.20	11	92.84	95.50	7	2,249	0.31%
2019/09/19	13	85.72	6	85.33	86.90	7	2,077	0.34%
2019/09/18	1	78.00	3	77.07	79.00	-2	1,908	-0.10%
2019/09/12	1	75.30	0	0.00	74.90	1	1,829	0.05%
2019/09/10	2	75.25	2	74.70	75.30	0	1,821	0.00%
2019/09/09	1	77.60	1	77.50	76.60	0	1,797	0.00%
2019/09/05	1	75.30	1	75.90	74.30	0	1,755	0.00%
2019/08/30	0	0.00	1	72.40	71.80	-1	1,744	-0.06%
2019/08/28	1	71.70	0	0.00	71.60	1	1,724	0.06%
2019/08/27	0	0.00	1	74.50	74.00	-1	1,705	-0.06%
2019/08/23	35	77.84	0	0.00	76.00	35	1,675	2.09%
2019/08/22	17	76.82	0	0.00	76.70	17	1,652	1.03%
2019/08/21	0	0.00	30	73.57	73.50	-30	1,607	-1.87%
2019/08/20	0	0.00	2	75.70	75.00	-2	1,584	-0.13%
2019/08/19	2	77.50	1	77.20	77.10	1	1,568	0.06%
2019/08/15	1	74.10	1	76.20	75.70	0	1,508	0.00%
2019/08/14	2	74.95	2	75.00	75.40	0	1,442	0.00%
2019/08/13	0	0.00	1	73.60	71.50	-1	1,389	-0.07%
2019/08/12	12	76.16	2	75.55	74.10	10	1,353	0.74%
2019/08/08	1	74.30	0	0.00	75.90	1	1,287	0.08%
2019/08/07	3	70.70	3	72.27	74.20	0	1,177	0.00%
2019/08/06	1	62.00	1	64.90	67.60	0	1,085	0.00%
2019/08/05	1	70.60	1	68.70	67.70	0	1,039	0.00%
2019/08/02	0	0.00	1	68.00	69.00	-1	1,008	-0.10%
2019/08/01	3	68.97	2	67.90	69.10	1	985	0.10%
2019/07/31	2	66.40	2	65.75	67.30	0	939	0.00%
2019/07/30	1	66.50	0	0.00	66.50	1	917	0.11%
2019/07/29	1	63.40	4	64.70	65.90	-3	848	-0.35%
2019/07/23	1	58.60	1	58.60	57.90	0	779	0.00%
2019/07/22	1	58.00	0	0.00	58.50	1	750	0.13%
2019/07/19	6	58.17	1	57.00	57.60	5	716	0.70%
2019/07/18	1	52.20	2	53.90	55.60	-1	623	-0.16%
2019/07/16	2	51.85	2	52.35	51.50	0	555	0.00%
2019/07/11	1	46.50	2	48.08	48.80	-1	464	-0.22%
2019/07/10	1	44.80	12	44.27	45.20	-11	394	-2.79%
2019/07/04	0	0.00	1	40.55	40.30	-1	331	-0.30%
2019/07/01	0	0.00	15	40.77	40.70	-15	325	-4.62%
2019/06/28	1	39.60	0	0.00	39.30	1	305	0.33%
2019/06/27	15	38.60	0	0.00	39.30	15	296	5.06%
2019/06/21	1	37.70	0	0.00	37.70	1	331	0.30%
2019/06/20	3	38.00	0	0.00	37.75	3	333	0.90%
2019/04/30	2	34.15	0	0.00	34.90	2	283	0.71%
2019/04/17	1	31.85	1	32.00	32.15	0	234	0.00%
2019/04/15	0	0.00	4	31.78	32.00	-4	240	-1.66%
2019/04/12	4	31.40	0	0.00	31.40	4	240	1.66%
2019/04/01	0	0.00	3	31.20	31.35	-3	235	-1.28%
2019/03/29	12	30.38	0	0.00	30.75	12	231	5.18%
2019/03/27	10	30.64	0	0.00	30.95	10	225	4.43%
2019/03/22	5	34.25	5	34.80	34.50	0	179	0.00%
2019/03/19	2	33.30	0	0.00	33.15	2	152	1.31%
2019/03/18	1	32.95	0	0.00	33.35	1	160	0.62%
2019/03/14	2	33.00	0	0.00	33.20	2	162	1.23%
2019/03/11	1	33.15	0	0.00	33.25	1	166	0.60%
2019/02/27	1	33.65	0	0.00	33.75	1	165	0.60%
2019/02/26	1	34.55	0	0.00	34.25	1	163	0.61%
2019/01/24	2	33.25	0	0.00	33.10	2	132	1.51%
2018/12/20	1	31.75	0	0.00	31.35	1	106	0.94%
2018/12/11	0	0.00	1	33.70	33.80	-1	102	-0.97%
2018/09/14	4	32.30	0	0.00	32.30	4	294	1.36%
2018/07/24	2	38.60	2	39.08	38.50	0	256	0.00%
2018/03/29	0	0.00	6	35.61	35.85	-6	273	-2.19%
2018/03/16	6	36.80	0	0.00	36.60	6	325	1.84%
2018/02/08	0	0.00	20	36.12	35.85	-20	726	-2.75%
2018/02/06	0	0.00	1	35.35	36.05	-1	727	-0.14%
2018/01/23	0	0.00	1	40.30	40.00	-1	800	-0.12%
2018/01/19	10	41.10	0	0.00	40.60	10	804	1.24%
2018/01/18	10	42.85	42	41.90	40.10	-32	797	-4.01%
2018/01/02	4	39.90	0	0.00	39.80	4	769	0.52%