信邦 (3023)-台新券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
282.0
漲跌
▲2.0
漲幅
+0.71%
成交量
434張
產業
上市電子零組件類股
579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

信邦 (3023)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/26	2	281.01	2.3	281.57	282.00	-0.3	936	-0.03%
2024/04/25	1	281.48	0	285.00	280.00	1	938	0.11%
2024/04/24	0.7	285.16	1.1	287.52	283.50	-0.5	941	-0.05%
2024/04/23	21.2	286.50	17.9	285.93	285.00	3.3	954	0.35%
2024/04/22	2.6	276.29	1.2	276.13	278.50	1.5	955	0.16%
2024/04/19	7.6	279.63	10	281.12	279.00	-2.4	956	-0.26%
2024/04/18	0.4	274.76	3	275.00	275.00	-2.6	926	-0.28%
2024/04/17	0.4	271.06	1.4	270.62	271.00	-1	920	-0.11%
2024/04/16	1.4	270.78	6.3	272.61	271.00	-4.9	918	-0.53%
2024/04/15	3.3	273.96	3.4	275.80	273.00	-0.1	902	-0.01%
2024/04/12	0.2	279.00	0	0.00	278.50	0.2	902	0.02%
2024/04/11	3.1	276.75	3.2	279.88	275.50	-0.1	903	-0.01%
2024/04/10	2.2	282.09	13.2	281.90	282.00	-10.9	906	-1.21%
2024/04/09	1.1	281.59	6.3	282.97	284.00	-5.2	922	-0.57%
2024/04/08	2.2	281.92	2.1	280.33	281.00	0.1	919	0.01%
2024/04/03	5	282.90	10.4	284.18	283.00	-5.3	916	-0.58%
2024/04/02	32.4	289.54	18.5	286.94	286.00	14	907	1.54%
2024/04/01	46.7	281.73	11.2	282.48	283.00	35.5	891	3.99%
2024/03/29	12.5	275.44	0.1	277.00	276.00	12.4	876	1.41%
2024/03/28	41.2	279.78	4.5	280.28	280.00	36.7	872	4.21%
2024/03/27	1.5	273.95	3.3	273.64	272.50	-1.8	866	-0.20%
2024/03/26	10.9	282.21	24.2	278.18	278.50	-13.3	858	-1.55%
2024/03/25	34.6	279.86	8.5	279.97	280.00	26.2	841	3.11%
2024/03/22	7.5	276.11	5.1	274.93	278.00	2.5	837	0.30%
2024/03/21	8.5	269.67	13.9	271.89	275.00	-5.4	828	-0.65%
2024/03/20	6.4	261.45	0	0.00	261.50	6.4	817	0.78%
2024/03/19	1.4	261.29	0	263.00	261.00	1.3	834	0.16%
2024/03/18	1.2	262.58	2	263.00	262.00	-0.8	829	-0.10%
2024/03/15	1.1	266.13	2	266.00	265.00	-0.9	836	-0.11%
2024/03/14	2	266.75	7.2	266.81	267.00	-5.2	844	-0.62%
2024/03/13	3.6	270.50	3.2	270.02	270.50	0.4	848	0.05%
2024/03/12	10.3	270.13	2.5	271.41	268.50	7.8	849	0.92%
2024/03/11	6.2	268.12	0	0.00	268.50	6.2	849	0.73%
2024/03/08	4	266.49	8.8	266.53	266.50	-4.8	848	-0.57%
2024/03/07	22.9	261.12	2.7	262.57	261.50	20.3	842	2.41%
2024/03/06	0.1	265.00	3	264.50	264.50	-2.9	834	-0.35%
2024/03/05	1.1	266.16	1.3	267.54	265.50	-0.2	839	-0.02%
2024/03/04	6.3	266.28	0.2	269.00	268.00	6.1	841	0.73%
2024/03/01	4.1	264.28	3.1	265.31	266.00	1	821	0.12%
2024/02/29	43.3	262.98	7.3	262.51	258.50	36	808	4.46%
2024/02/27	6.3	257.52	0	0.00	255.00	6.3	781	0.81%
2024/02/26	13.3	257.64	0	0.00	257.50	13.3	773	1.72%
2024/02/23	1.2	257.05	8	257.13	257.00	-6.8	768	-0.88%
2024/02/22	3.9	255.40	1.1	255.09	255.50	2.8	773	0.36%
2024/02/21	1.7	257.33	0	0.00	258.00	1.7	770	0.21%
2024/02/20	11.6	256.67	0	0.00	255.50	11.6	773	1.49%
2024/02/19	16.9	259.27	1	259.00	259.00	15.9	779	2.03%
2024/02/16	1.8	259.18	5	258.00	258.00	-3.2	780	-0.41%
2024/02/15	4.4	256.66	1.3	257.00	256.50	3.1	772	0.40%
2024/02/05	3.1	258.84	1	256.50	256.50	2.1	768	0.27%
2024/02/02	2.2	261.10	0	0.00	260.50	2.2	758	0.29%
2024/02/01	0.4	259.57	0.3	260.00	259.00	0.1	754	0.01%
2024/01/31	5.3	256.70	10	256.00	257.50	-4.7	752	-0.62%
2024/01/30	12.6	257.96	18.2	258.15	259.00	-5.6	755	-0.75%
2024/01/29	3.2	263.57	3	263.50	262.50	0.2	751	0.02%
2024/01/26	1.2	263.97	2	264.00	263.00	-0.8	760	-0.10%
2024/01/25	7.3	264.90	0.1	265.14	264.50	7.2	772	0.94%
2024/01/24	0.2	269.83	0	269.00	269.00	0.2	783	0.03%
2024/01/23	1.3	269.97	0.1	270.00	269.50	1.3	791	0.16%
2024/01/22	3.1	267.71	1	270.00	266.50	2.1	786	0.27%
2024/01/19	7.4	269.57	0.3	266.00	270.50	7.2	786	0.91%
2024/01/18	2.5	264.86	2	265.75	262.50	0.5	790	0.06%
2024/01/17	6	265.20	12	264.17	265.00	-6	789	-0.77%
2024/01/16	5.8	271.12	0	0.00	270.50	5.8	770	0.75%
2024/01/15	3.1	273.33	0	0.00	276.00	3.1	756	0.40%
2024/01/12	0.4	274.23	1.2	275.33	273.00	-0.8	748	-0.10%
2024/01/11	16.1	275.94	0	0.00	277.00	16.1	750	2.15%
2024/01/10	2.5	275.37	2.1	275.52	276.00	0.5	752	0.06%
2024/01/09	1.4	276.96	0	0.00	276.50	1.4	755	0.18%
2024/01/08	3.7	280.49	8	280.94	278.50	-4.3	755	-0.57%
2024/01/05	0.3	285.93	0	0.00	284.50	0.3	751	0.04%
2024/01/04	3.1	285.71	2.1	286.51	287.00	1	746	0.14%
2024/01/03	16	287.05	9.5	286.49	285.00	6.5	742	0.88%
2024/01/02	0	0.00	0.1	300.00	300.00	-0.1	722	-0.01%
2023/12/29	0.1	300.60	0.3	301.26	299.00	-0.2	726	-0.03%
2023/12/28	6.4	300.49	2.1	300.27	300.50	4.4	723	0.60%
2023/12/27	3.1	295.24	1	297.00	297.00	2.1	723	0.29%
2023/12/26	0.1	295.25	0	0.00	294.50	0.1	726	0.01%
2023/12/25	0.3	298.00	1	298.00	295.50	-0.7	734	-0.10%
2023/12/22	1	293.50	1	293.50	295.00	0	745	0.00%
2023/12/20	0.4	297.88	4.1	300.67	295.00	-3.7	737	-0.50%
2023/12/19	1	292.00	0	0.00	291.50	1	730	0.14%
2023/12/18	9.3	291.81	2.4	296.03	290.00	6.9	729	0.95%
2023/12/15	1.2	300.83	7.3	301.05	301.00	-6.1	728	-0.83%
2023/12/14	1.2	300.59	8.1	296.43	294.50	-6.9	712	-0.97%
2023/12/13	5	297.80	2.1	297.21	298.50	2.9	690	0.42%
2023/12/12	5	293.50	0	0.00	295.50	5	685	0.73%
2023/12/11	20.1	295.00	2	294.76	296.50	18.1	676	2.67%
2023/12/08	0.1	289.00	0.5	290.43	290.00	-0.5	662	-0.07%
2023/12/07	0.3	288.07	2.2	288.50	286.00	-1.9	648	-0.30%
2023/12/06	2.1	289.73	2	289.25	289.00	0.1	643	0.02%
2023/12/05	1	289.50	0	0.00	287.50	1	639	0.16%
2023/12/04	2.5	288.84	0.4	291.00	287.50	2.1	632	0.33%
2023/12/01	1.4	291.61	0.1	290.22	291.50	1.3	630	0.20%
2023/11/30	2.4	287.13	1.2	288.26	286.50	1.3	617	0.20%
2023/11/29	7.4	289.28	6.1	289.51	288.50	1.2	606	0.20%
2023/11/28	0.1	282.50	3.4	281.30	281.50	-3.3	592	-0.55%
2023/11/27	2.3	276.18	2	277.50	275.50	0.3	591	0.05%
2023/11/24	3	280.33	0.1	282.50	279.50	2.9	586	0.49%
2023/11/22	10.4	278.83	0.1	280.00	278.50	10.3	577	1.78%
2023/11/21	1.1	275.82	0.1	279.00	274.00	1	569	0.18%
2023/11/20	1.2	272.17	0	0.00	273.00	1.2	563	0.21%
2023/11/17	3.2	276.93	2	276.75	276.50	1.2	560	0.22%
2023/11/16	12.1	276.05	0	0.00	276.50	12.1	551	2.19%
2023/11/15	9.4	280.06	2	280.25	277.50	7.4	539	1.37%
2023/11/14	6.2	279.62	0	0.00	280.00	6.2	534	1.16%
2023/11/13	1.1	280.64	1	280.02	279.00	0.1	534	0.01%
2023/11/10	1.2	283.64	0	284.50	282.00	1.1	530	0.22%
2023/11/09	1.2	285.94	1	288.00	285.00	0.2	534	0.03%
2023/11/08	5.1	287.52	0	0.00	288.00	5.1	531	0.95%
2023/11/07	4.4	287.77	4	290.26	289.50	0.3	524	0.07%
2023/11/06	3.2	286.01	1.3	285.58	286.50	1.9	513	0.37%
2023/11/03	4.4	278.51	6.1	278.93	277.00	-1.6	505	-0.32%
2023/11/02	1.3	272.52	0.1	275.00	272.50	1.2	497	0.25%
2023/11/01	7.4	273.21	3	271.50	271.00	4.4	491	0.89%
2023/10/31	1.8	281.44	0	0.00	277.00	1.8	485	0.37%
2023/10/30	38.3	288.74	41.2	287.57	286.00	-2.9	498	-0.59%
2023/10/27	5.6	292.38	2	292.50	289.00	3.6	516	0.70%
2023/10/26	8.6	295.29	10	295.51	294.00	-1.5	527	-0.28%
2023/10/25	3.5	306.23	0	0.00	304.00	3.5	530	0.67%
2023/10/24	2.1	305.82	2	305.75	308.50	0.1	535	0.02%
2023/10/23	1.1	305.25	0	0.00	305.50	1.1	578	0.20%
2023/10/20	0.1	309.08	0	309.50	310.50	0	590	0.00%
2023/10/19	2.1	317.22	0	0.00	315.50	2.1	602	0.35%
2023/10/18	0	327.00	0	0.00	322.00	0	647	0.01%
2023/10/17	0	0.00	4	329.00	327.00	-4	680	-0.59%
2023/10/16	0	327.00	1	329.00	325.00	-1	724	-0.14%
2023/10/13	0	327.00	1	327.00	324.00	-1	734	-0.14%
2023/10/12	0	0.00	0.1	327.00	326.00	-0.1	740	-0.01%
2023/10/11	3.1	323.96	0	322.00	323.00	3.1	740	0.42%
2023/10/06	0	327.00	1.1	328.97	326.50	-1	736	-0.14%
2023/10/05	0	327.12	3.3	327.19	327.50	-3.2	729	-0.44%
2023/10/04	0	323.13	0	0.00	326.00	0	727	0.00%
2023/10/03	0.5	326.38	0.1	327.00	325.00	0.4	731	0.05%
2023/10/02	0.1	323.00	2.1	323.49	323.50	-2	731	-0.27%
2023/09/28	0	321.50	0.1	323.50	323.50	-0.1	730	-0.01%
2023/09/27	4.5	321.67	1.1	319.30	320.00	3.4	732	0.47%
2023/09/26	0.1	309.90	0.2	310.00	308.00	-0.1	722	-0.01%
2023/09/25	0	0.00	0	315.00	311.00	0	724	0.00%
2023/09/22	1.1	305.46	0	0.00	306.50	1.1	724	0.15%
2023/09/21	1.2	305.00	1.1	301.17	305.50	0.2	724	0.02%
2023/09/20	3.6	300.27	1	301.04	301.00	2.6	720	0.37%
2023/09/19	0.4	308.00	8	308.06	307.50	-7.6	710	-1.07%
2023/09/18	0.5	309.77	0	0.00	308.00	0.5	721	0.07%
2023/09/15	0.2	313.92	1	315.50	314.00	-0.8	728	-0.11%
2023/09/14	0.1	316.77	0.1	317.00	314.00	0.1	725	0.01%
2023/09/13	0.2	316.17	0	0.00	316.50	0.2	731	0.02%
2023/09/12	0.1	317.82	0	0.00	316.00	0.1	735	0.01%
2023/09/11	0.2	317.26	45	316.35	316.00	-44.9	740	-6.05%
2023/09/08	0.1	322.24	0	322.00	321.50	0.1	737	0.02%
2023/09/07	0.1	324.00	4	321.50	320.50	-3.9	738	-0.53%
2023/09/06	0.1	323.30	2.1	324.99	321.00	-1.9	737	-0.26%
2023/09/05	1.4	321.02	0.1	322.00	319.50	1.3	734	0.17%
2023/09/04	5.1	317.39	3	318.17	320.00	2.1	747	0.28%
2023/09/01	0.1	315.28	6	315.84	313.00	-5.9	747	-0.79%
2023/08/31	0.2	311.00	0	0.00	310.00	0.2	748	0.03%
2023/08/30	7	319.72	2	319.50	318.00	5	751	0.67%
2023/08/29	6.3	318.44	0	0.00	317.00	6.3	758	0.82%
2023/08/25	2.1	318.71	0.2	323.57	320.00	1.9	767	0.25%
2023/08/24	2.5	320.42	0	0.00	319.50	2.5	774	0.32%
2023/08/23	4	320.50	0	0.00	321.50	4	772	0.52%
2023/08/22	0.1	324.00	0	0.00	321.50	0.1	773	0.01%
2023/08/21	0	325.00	9	323.39	321.50	-9	778	-1.16%
2023/08/18	0.2	323.29	0	0.00	318.50	0.2	782	0.02%
2023/08/17	1.1	320.12	50.1	321.55	323.50	-49	774	-6.32%
2023/08/16	0.2	320.92	3	321.17	321.00	-2.8	776	-0.37%
2023/08/15	4	319.38	0.1	322.00	320.00	3.9	776	0.50%
2023/08/14	0.1	320.08	5	321.20	320.00	-4.9	772	-0.63%
2023/08/11	1.2	318.83	0.3	322.33	321.00	1	774	0.12%
2023/08/10	5.5	316.49	0	0.00	314.00	5.5	775	0.70%
2023/08/09	1	326.00	0	0.00	326.00	1	777	0.13%
2023/08/08	4.2	327.33	1.1	325.81	329.00	3.1	774	0.40%
2023/08/07	0	325.00	3.2	325.52	327.00	-3.1	771	-0.41%
2023/08/04	1.2	318.38	0	0.00	317.50	1.2	760	0.15%
2023/08/02	2.5	315.75	1.2	318.58	317.50	1.3	743	0.18%
2023/08/01	4.5	326.32	1.3	327.56	326.00	3.2	720	0.44%
2023/07/31	2.7	338.42	1.1	340.02	336.50	1.6	703	0.23%
2023/07/28	1	333.00	1.1	337.44	337.00	-0.1	700	-0.01%
2023/07/27	0.2	333.77	3.1	335.98	334.50	-2.8	692	-0.41%
2023/07/26	11.5	329.74	3.3	335.64	330.00	8.2	683	1.20%
2023/07/25	3.1	346.56	3	348.67	347.50	0.1	636	0.02%
2023/07/24	0.1	349.00	1.3	350.65	349.50	-1.3	625	-0.20%
2023/07/21	5.1	349.10	18.2	346.82	349.00	-13.1	614	-2.13%
2023/07/20	7.8	336.13	53.6	338.85	334.50	-45.9	575	-7.96%
2023/07/19	23.6	339.93	12.5	337.87	333.00	11.2	549	2.03%
2023/07/18	26.6	358.72	13.2	363.17	362.00	13.4	505	2.65%
2023/07/17	6	368.67	9	369.00	370.00	-3	489	-0.61%
2023/07/14	2.2	372.99	0	0.00	372.00	2.2	484	0.44%
2023/07/13	14.6	377.63	44	376.31	377.00	-29.4	482	-6.09%
2023/07/12	3.1	372.25	4	372.00	372.00	-0.9	478	-0.19%
2023/07/11	1	374.00	27	375.19	373.50	-26	480	-5.41%
2023/07/10	6	376.67	5	374.01	377.00	1	486	0.20%
2023/07/07	0	0.00	3.4	368.06	369.00	-3.4	485	-0.70%
2023/07/06	1	374.00	3	370.67	371.50	-2	485	-0.41%
2023/07/05	10.7	376.69	5.3	380.21	371.50	5.4	480	1.13%
2023/07/04	6	369.17	16.1	368.98	368.50	-10.1	478	-2.11%
2023/07/03	3.3	371.25	0.1	372.00	370.50	3.2	495	0.64%
2023/06/30	2.1	367.37	0	0.00	369.50	2.1	502	0.43%
2023/06/29	2	371.26	2	373.75	369.50	0	534	0.00%
2023/06/28	1.1	366.07	2	366.50	366.00	-0.9	542	-0.17%
2023/06/27	2.1	369.52	2	370.00	368.00	0.1	544	0.02%
2023/06/26	1	375.00	1	370.50	373.50	0	545	0.00%
2023/06/21	0.2	367.67	0	0.00	367.00	0.2	535	0.03%
2023/06/20	0	0.00	1.1	369.98	372.50	-1.1	526	-0.20%
2023/06/19	6.1	373.86	4.1	373.55	374.00	2	526	0.38%
2023/06/16	4.1	365.88	0	367.00	366.50	4.1	521	0.78%
2023/06/15	8.3	364.57	5.2	363.63	367.50	3.1	517	0.60%
2023/06/14	0	357.58	0	0.00	357.50	0	515	0.00%
2023/06/13	0	356.00	2	358.50	358.50	-2	518	-0.38%
2023/06/12	0	0.00	1	353.00	352.50	-1	516	-0.19%
2023/06/09	1.1	350.00	0	0.00	350.00	1.1	521	0.21%
2023/06/08	5.3	348.48	1	351.50	347.00	4.3	520	0.83%
2023/06/07	1	356.06	0	0.00	356.50	1	518	0.20%
2023/06/05	1.1	355.41	2	356.50	356.00	-0.9	529	-0.17%
2023/06/02	2.3	352.66	5	352.10	352.00	-2.7	526	-0.51%
2023/06/01	0.1	356.59	0.1	359.02	355.50	0	518	0.00%
2023/05/31	0	359.11	2	358.50	360.00	-2	525	-0.37%
2023/05/30	7	359.93	3	359.17	361.50	4	517	0.77%
2023/05/29	0	0.00	2.1	356.51	358.00	-2.1	521	-0.39%
2023/05/25	2	351.50	1	348.00	350.50	1	532	0.19%
2023/05/24	4.1	350.99	0	0.00	350.50	4.1	534	0.76%
2023/05/22	1	348.00	6	350.33	350.50	-5	538	-0.93%
2023/05/19	6	354.25	2.2	354.28	352.00	3.8	544	0.70%
2023/05/18	5.3	355.38	2.1	355.78	354.50	3.2	550	0.58%
2023/05/17	4	355.13	1	354.00	356.50	3	553	0.54%
2023/05/16	3	354.50	16.1	354.78	357.00	-13.1	558	-2.34%
2023/05/15	24.1	355.76	6	353.92	352.50	18.1	561	3.22%
2023/05/12	9	350.67	0	0.00	351.00	9	561	1.60%
2023/05/11	3.1	348.81	0	0.00	349.00	3.1	564	0.54%
2023/05/10	6.1	348.57	2.1	349.18	351.00	4	573	0.69%
2023/05/09	2.1	343.82	5	344.20	344.50	-2.9	581	-0.50%
2023/05/08	2	347.26	2	345.57	348.50	0	620	0.00%
2023/05/05	14.1	345.89	3	341.00	348.00	11.1	645	1.72%
2023/05/04	1.2	349.92	7	353.93	351.00	-5.8	640	-0.91%
2023/05/03	2.1	343.22	2	346.00	345.00	0.1	628	0.01%
2023/05/02	4.1	336.01	0	0.00	337.50	4.1	633	0.64%
2023/04/28	1.1	337.58	1	338.00	340.00	0.1	636	0.01%
2023/04/27	2.1	336.50	2	338.25	337.50	0.1	635	0.01%
2023/04/26	2.1	335.30	6.1	342.34	336.50	-4	633	-0.64%
2023/04/25	8.2	337.00	4	343.25	339.50	4.2	626	0.67%
2023/04/24	27.5	347.29	9	346.06	347.50	18.5	624	2.96%
2023/04/21	5.1	337.51	16	339.56	340.00	-10.9	617	-1.77%
2023/04/20	0	0.00	4	336.00	331.00	-4	608	-0.66%
2023/04/19	1	339.00	10	333.50	333.50	-9	614	-1.47%
2023/04/18	0	0.00	15.1	337.16	338.00	-15.1	611	-2.46%
2023/04/14	0	336.50	2	335.00	336.00	-2	614	-0.32%
2023/04/13	27.1	334.18	0.9	331.22	331.50	26.2	611	4.28%
2023/04/12	0	344.00	38.1	341.34	345.00	-38	603	-6.30%
2023/04/11	0	340.00	0	0.00	340.50	0	597	0.00%
2023/04/07	1	338.00	1.3	337.96	337.50	-0.3	595	-0.04%
2023/04/06	2.1	327.74	1.1	332.86	335.00	1	587	0.17%
2023/03/31	1	343.00	8	342.67	342.00	-7	567	-1.24%
2023/03/30	6.4	339.61	16.3	340.76	340.50	-9.9	561	-1.76%
2023/03/29	36.1	322.07	21	320.38	324.50	15.1	529	2.84%
2023/03/27	0	311.50	1	315.00	315.50	-1	523	-0.19%
2023/03/24	0.1	314.00	8.5	314.74	314.00	-8.4	526	-1.59%
2023/03/23	0	0.00	4.2	309.50	310.50	-4.2	531	-0.79%
2023/03/22	8	307.50	4	307.75	307.50	4	531	0.75%
2023/03/21	1	301.50	1.1	303.91	305.00	-0.1	534	-0.02%
2023/03/20	0	0.00	1	302.00	298.00	-1	530	-0.19%
2023/03/17	1	299.00	6	300.00	301.50	-5	541	-0.92%
2023/03/16	2	296.25	0	0.00	294.50	2	537	0.37%
2023/03/14	0	0.00	1.1	296.69	296.50	-1.1	535	-0.20%
2023/03/13	5	295.20	9.1	294.74	298.00	-4.1	536	-0.77%
2023/03/10	24.1	300.37	3.1	298.51	296.00	21.1	546	3.85%
2023/03/09	33	309.70	5.1	308.69	310.00	27.9	549	5.08%
2023/03/08	0.1	301.00	4.1	300.38	303.00	-4	536	-0.75%
2023/03/07	1	299.97	0	0.00	300.50	1	535	0.19%
2023/03/06	0	0.00	1	298.50	298.50	-1	537	-0.19%
2023/03/03	1.3	303.06	1.1	300.67	297.00	0.2	538	0.04%
2023/03/02	0.1	300.44	0	0.00	299.50	0.1	530	0.01%
2023/03/01	0	294.45	0	295.50	295.00	0	532	0.01%
2023/02/24	3.1	294.70	2	298.00	298.00	1.1	528	0.20%
2023/02/23	0.3	296.01	4	294.75	296.50	-3.7	517	-0.72%
2023/02/22	2.1	296.03	4	295.88	296.50	-1.9	513	-0.37%
2023/02/21	4	294.63	20	294.53	294.50	-16	510	-3.14%
2023/02/20	3.2	294.87	0	0.00	295.00	3.2	511	0.62%
2023/02/17	5.1	295.05	6.1	294.52	295.00	-0.9	515	-0.18%
2023/02/16	3.3	298.55	0.2	299.00	299.50	3.1	508	0.61%
2023/02/15	4	304.37	7.1	302.60	302.00	-3.1	510	-0.61%
2023/02/14	4	306.37	1	305.00	309.50	3	509	0.59%
2023/02/13	1.1	308.32	2	303.50	303.00	-0.9	511	-0.18%
2023/02/10	0	310.00	7.2	309.78	310.00	-7.2	514	-1.40%
2023/02/09	16	313.91	0	0.00	313.50	16	515	3.10%
2023/02/08	11.1	304.20	3	303.50	308.00	8.1	512	1.58%
2023/02/07	1.2	308.10	3	307.67	307.50	-1.8	505	-0.35%
2023/02/06	14.3	306.34	10	309.10	306.50	4.3	498	0.87%
2023/02/03	11	293.14	26.3	297.10	300.50	-15.2	461	-3.31%
2023/02/02	1	287.50	3.1	287.48	287.50	-2.1	438	-0.48%
2023/02/01	0	0.00	2	291.00	286.50	-2	438	-0.46%
2023/01/31	1	289.50	3	289.50	287.50	-2	445	-0.45%
2023/01/30	3.1	285.84	15	289.90	286.50	-11.9	471	-2.52%
2023/01/17	2	283.75	0	0.00	284.00	2	497	0.40%
2023/01/16	4	283.25	2.1	283.29	284.50	1.9	516	0.37%
2023/01/13	0	279.88	1	280.00	280.00	-1	521	-0.19%
2023/01/12	1	288.50	3	287.50	286.50	-2	534	-0.37%
2023/01/11	2	285.50	2.1	283.99	286.00	-0.1	531	-0.02%
2023/01/09	0	0.00	20.1	275.10	276.00	-20.1	533	-3.76%
2023/01/05	0	278.00	2	278.74	276.50	-2	566	-0.36%
2023/01/03	1.1	273.09	0	0.00	274.00	1.1	583	0.19%
2022/12/29	0	0.00	1	279.50	278.50	-1	602	-0.17%
2022/12/26	0	0.00	0.2	274.00	275.00	-0.2	634	-0.02%
2022/12/23	0.1	273.12	0	0.00	275.50	0.1	647	0.02%
2022/12/22	0.2	274.74	0	0.00	276.00	0.2	656	0.03%
2022/12/21	1	274.00	0	0.00	274.00	1	662	0.15%
2022/12/20	6.1	276.34	1.2	275.70	275.50	4.9	662	0.74%
2022/12/19	0.5	283.00	0.2	284.00	284.00	0.3	661	0.05%
2022/12/15	4	289.50	9.1	288.17	290.00	-5.1	662	-0.76%
2022/12/14	0.1	283.49	1.2	283.79	284.50	-1.1	656	-0.17%
2022/12/13	1	281.00	3	282.98	283.00	-2	657	-0.31%
2022/12/12	0	0.00	0.1	279.50	281.00	-0.1	654	-0.02%
2022/12/09	4	277.37	10.2	279.43	280.00	-6.1	660	-0.93%
2022/12/08	0	0.00	1	267.00	269.50	-1	665	-0.15%
2022/12/07	1.5	268.84	0	0.00	268.00	1.5	672	0.22%
2022/12/06	22.1	276.52	0.2	276.00	273.50	21.9	672	3.25%
2022/12/05	4.1	277.00	5.1	279.30	275.50	-1	671	-0.14%
2022/12/02	2.1	272.43	2.1	273.96	272.00	0	667	0.00%
2022/12/01	11.1	268.14	1	267.00	267.00	10.1	666	1.51%
2022/11/30	0	270.00	0	0.00	271.00	0	655	0.00%
2022/11/29	0.1	270.00	1.1	270.02	269.00	-0.9	654	-0.14%
2022/11/24	0	0.00	10	271.50	272.50	-10	654	-1.53%
2022/11/23	3	269.00	0	269.00	269.50	3	652	0.46%
2022/11/22	3	270.01	2	272.00	271.50	1	650	0.16%
2022/11/21	0	0.00	0	274.00	275.50	0	650	0.00%
2022/11/18	5	274.88	0	0.00	273.00	5	650	0.78%
2022/11/17	0	277.50	8	277.44	278.00	-8	653	-1.22%
2022/11/15	6.1	266.28	2	270.00	271.50	4.1	644	0.63%
2022/11/14	4.2	273.83	0	0.00	273.50	4.2	640	0.65%
2022/11/11	0	0.00	5	285.00	278.00	-5	649	-0.77%
2022/11/10	0	274.00	1	276.00	275.00	-1	652	-0.15%
2022/11/09	1	276.50	1.1	275.97	277.00	-0.1	657	-0.01%
2022/11/08	0	0.00	6	266.33	268.00	-6	652	-0.92%
2022/11/07	1.4	258.19	16	259.53	260.00	-14.6	644	-2.26%
2022/11/04	0	0.00	1	261.00	259.00	-1	647	-0.15%
2022/11/03	2.1	254.40	3	256.51	257.50	-0.9	649	-0.14%
2022/11/02	0.1	256.08	1	253.50	255.50	-0.9	650	-0.14%
2022/11/01	1	250.50	81	250.64	253.00	-80	655	-12.20%
2022/10/31	0.2	250.24	1	249.51	250.50	-0.8	661	-0.12%
2022/10/28	0.2	252.50	0.1	252.00	250.50	0.2	672	0.02%
2022/10/27	5	249.80	1.1	249.50	250.50	4	676	0.58%
2022/10/26	10.4	236.43	4	238.63	242.50	6.4	673	0.94%
2022/10/25	26.5	248.05	13	248.85	243.50	13.5	644	2.10%
2022/10/24	8.1	279.03	3.2	289.10	270.50	4.9	617	0.80%
2022/10/21	0.1	281.00	0	0.00	280.00	0.1	599	0.01%
2022/10/20	8	279.63	2.1	283.55	286.00	5.9	600	0.98%
2022/10/19	0	0.00	0.1	280.50	281.00	-0.1	601	-0.01%
2022/10/18	0.1	284.00	1	283.96	283.00	-0.9	613	-0.15%
2022/10/17	5	277.90	1	283.00	281.00	4	614	0.65%
2022/10/14	0.1	285.00	0	0.00	283.50	0.1	611	0.01%
2022/10/13	5	287.30	5.2	287.35	285.00	-0.2	597	-0.04%
2022/10/12	1	281.00	0	0.00	281.50	1	573	0.17%
2022/10/11	2	277.00	3	284.83	282.00	-1	569	-0.18%
2022/10/07	1	284.50	8.2	284.89	285.00	-7.2	550	-1.30%
2022/10/05	2	280.25	17.1	281.67	282.00	-15.1	537	-2.81%
2022/10/04	0	0.00	1.1	269.67	272.50	-1.1	519	-0.21%
2022/09/30	1.1	264.71	2.2	264.91	265.00	-1.2	508	-0.23%
2022/09/29	0	0.00	0	264.00	264.50	0	500	0.00%
2022/09/28	95.1	262.57	0	262.10	261.00	95	493	19.25%
2022/09/27	1	255.00	1	258.00	256.50	0	486	0.00%
2022/09/26	3	256.00	4	255.38	256.50	-1	488	-0.20%
2022/09/23	0	264.00	0	0.00	263.00	0	493	0.00%
2022/09/22	3	262.83	2.1	262.17	267.50	0.9	495	0.18%
2022/09/21	1	268.98	1	268.50	268.00	0	489	0.01%
2022/09/20	0	274.00	0	275.00	273.00	0	484	0.00%
2022/09/19	3	274.33	0	0.00	272.50	3	487	0.62%
2022/09/16	7.1	277.43	0	280.00	280.00	7.1	488	1.46%
2022/09/15	0	278.50	6	281.17	282.50	-6	482	-1.25%
2022/09/14	4.1	274.45	0	0.00	276.50	4.1	468	0.89%
2022/09/13	1	278.00	0.1	277.50	278.50	0.9	460	0.20%
2022/09/12	2.1	277.60	1	281.50	280.00	1.1	461	0.24%
2022/09/08	0	0.00	3	281.00	279.00	-3	461	-0.65%
2022/09/07	9	269.41	6.2	276.14	278.50	2.9	461	0.62%
2022/09/06	1	284.50	1.5	284.13	281.50	-0.5	451	-0.11%
2022/09/05	2.1	280.77	1	282.50	281.50	1.1	450	0.25%
2022/09/02	0.6	283.33	1.1	284.97	281.50	-0.5	452	-0.10%
2022/09/01	3.1	278.06	3	282.98	282.50	0.1	450	0.01%
2022/08/31	0.1	281.50	7.1	282.70	283.00	-7	446	-1.57%
2022/08/30	2.1	279.79	3.1	278.96	280.00	-1	448	-0.22%
2022/08/29	2	272.50	0	0.00	273.00	2	455	0.44%
2022/08/26	8	278.69	3	286.00	277.50	5	454	1.10%
2022/08/25	0	0.00	2.1	281.96	279.50	-2.1	452	-0.46%
2022/08/24	0	0.00	3.3	279.94	281.00	-3.3	455	-0.72%
2022/08/23	1.1	270.97	2	271.50	271.00	-0.9	456	-0.20%
2022/08/19	11.1	276.91	0.2	278.35	276.00	10.9	454	2.39%
2022/08/18	35.4	285.45	16.1	286.34	285.50	19.3	448	4.31%
2022/08/17	12	280.71	1.1	284.91	284.00	10.9	435	2.50%
2022/08/16	2.1	281.96	4	281.00	282.00	-1.9	426	-0.44%
2022/08/15	5	278.00	0.1	279.50	278.00	4.9	422	1.17%
2022/08/12	1.1	276.55	0	0.00	277.50	1.1	421	0.25%
2022/08/11	2.1	279.20	21	280.64	278.00	-19	423	-4.49%
2022/08/10	0	0.00	1.7	275.41	276.00	-1.7	423	-0.39%
2022/08/08	2.2	268.09	0	0.00	269.00	2.2	425	0.52%
2022/08/05	0	271.00	43	273.50	271.00	-43	425	-10.11%
2022/08/04	5.1	268.96	5.2	273.34	271.50	-0.1	421	-0.01%
2022/08/03	4.2	268.95	1	268.50	265.00	3.2	414	0.77%
2022/08/02	0	0.00	4.1	276.45	278.00	-4.1	412	-0.99%
2022/08/01	4.2	273.54	0	0.00	273.50	4.2	405	1.04%
2022/07/29	0.2	276.00	1	277.95	278.00	-0.8	405	-0.20%
2022/07/28	2	268.03	3.1	270.97	271.50	-1.1	405	-0.27%
2022/07/27	1	272.39	5.4	273.86	277.00	-4.4	408	-1.07%
2022/07/26	2.1	270.21	7.4	271.71	270.50	-5.3	399	-1.33%
2022/07/25	5	263.30	11	266.64	261.50	-6	389	-1.54%
2022/07/22	1.2	253.33	4.1	253.37	253.50	-2.9	378	-0.75%
2022/07/21	1.1	245.55	0	0.00	245.00	1.1	377	0.29%
2022/07/20	3.1	249.52	3	248.83	247.00	0.1	386	0.02%
2022/07/19	0	0.00	0.1	253.00	254.00	-0.1	395	-0.01%
2022/07/18	0	250.50	2	249.00	250.00	-2	402	-0.48%
2022/07/15	0	0.00	2.2	252.68	253.00	-2.2	416	-0.53%
2022/07/14	3	251.00	1	252.00	252.00	2	445	0.45%
2022/07/13	0	0.00	0.3	248.33	247.00	-0.3	443	-0.07%
2022/07/12	0.1	241.95	0	0.00	241.50	0.1	440	0.02%
2022/07/11	1	248.00	1.1	247.66	247.50	-0.1	442	-0.02%
2022/07/08	2	249.00	4	247.00	248.00	-2	441	-0.45%
2022/07/07	8	242.19	2.1	242.95	242.50	5.9	445	1.32%
2022/07/06	3.1	238.00	3.2	237.63	236.50	-0.1	444	-0.01%
2022/07/05	0.2	240.68	0.1	240.26	242.00	0.1	452	0.02%
2022/07/04	2.1	233.63	0	0.00	236.00	2.1	461	0.46%
2022/07/01	9.1	244.97	2	245.50	236.00	7.1	469	1.51%
2022/06/30	1	257.00	0.1	256.00	254.00	1	469	0.20%
2022/06/29	1	253.00	2	254.00	254.50	-1	468	-0.21%
2022/06/28	0	261.00	6	256.17	257.50	-6	474	-1.26%
2022/06/27	1	260.50	1	262.50	261.00	0	475	0.00%
2022/06/24	7	260.21	0.2	257.00	258.50	6.9	468	1.46%
2022/06/23	0	0.00	0.2	254.00	255.00	-0.2	466	-0.03%
2022/06/22	0	0.00	3	255.00	254.50	-3	464	-0.65%
2022/06/21	1	251.50	1	256.00	258.00	0	462	0.00%
2022/06/20	2	250.06	0	0.00	250.00	2	466	0.43%
2022/06/17	2	256.75	0	0.00	257.00	2	462	0.43%
2022/06/16	0	0.00	1	259.49	259.50	-1	466	-0.22%
2022/06/15	1	260.06	0	0.00	259.00	1	472	0.22%
2022/06/14	1	262.00	1	259.00	264.50	0	485	0.00%
2022/06/13	0	265.00	4	266.00	265.00	-4	497	-0.80%
2022/06/09	0	267.00	0	267.00	267.00	0	536	0.00%
2022/06/08	2	265.75	5.1	266.37	266.50	-3.1	536	-0.58%
2022/06/07	0	0.00	4	265.11	262.00	-4	532	-0.76%
2022/06/06	0	0.00	3	255.00	258.00	-3	526	-0.57%
2022/06/02	6.1	254.94	0	0.00	253.50	6.1	530	1.14%
2022/06/01	0	0.00	4	261.38	261.50	-4	527	-0.76%
2022/05/31	1.1	255.14	0.1	260.00	259.50	1	522	0.19%
2022/05/30	2	263.00	1	263.00	263.00	1	517	0.19%
2022/05/24	2.1	258.06	0.2	256.50	255.00	1.9	534	0.35%
2022/05/23	0	0.00	4	265.50	262.50	-4	531	-0.75%
2022/05/20	1	262.00	1	261.00	261.00	0	530	0.00%
2022/05/19	2	258.00	0.2	258.00	258.50	1.8	527	0.34%
2022/05/18	1	264.00	6	265.32	265.00	-5	525	-0.96%
2022/05/17	2	259.74	2	260.75	257.50	0	532	0.00%
2022/05/16	0	0.00	2	260.25	259.00	-2	528	-0.38%
2022/05/13	2.1	252.42	6	252.17	254.00	-3.9	521	-0.76%
2022/05/12	4	243.38	0	0.00	242.00	4	520	0.77%
2022/05/11	1	249.00	0	0.00	248.00	1	517	0.19%
2022/05/10	1	243.50	0.1	245.00	248.50	0.9	515	0.18%
2022/05/09	0	0.00	1.1	249.95	248.50	-1.1	517	-0.20%
2022/05/06	3	250.50	1	251.00	251.00	2	523	0.38%
2022/05/05	2	257.25	3	258.17	256.00	-1	534	-0.19%
2022/05/04	6.1	255.91	2	257.75	254.00	4.1	536	0.76%
2022/05/03	2	257.25	0	0.00	257.50	2	535	0.37%
2022/04/29	4	261.12	3	261.83	260.50	1	537	0.19%
2022/04/28	7.1	259.44	7.1	260.12	262.00	0	545	0.00%
2022/04/27	7.1	252.07	4	253.25	252.50	3.1	537	0.57%
2022/04/26	4	256.24	4.1	260.96	262.50	-0.1	531	-0.01%
2022/04/25	4.1	258.22	0.2	256.00	254.50	4	520	0.76%
2022/04/22	1.1	272.45	4	271.25	269.00	-2.9	515	-0.56%
2022/04/21	4.1	272.35	6	272.50	269.50	-2	510	-0.38%
2022/04/20	2.1	281.13	10	274.10	281.00	-7.9	497	-1.59%
2022/04/18	0	252.50	2	253.75	253.00	-2	471	-0.42%
2022/04/14	1.1	257.00	0	0.00	257.00	1.1	481	0.22%
2022/04/13	0	253.00	0	0.00	257.50	0	494	0.00%
2022/04/11	4	249.75	1	256.50	249.00	3	510	0.59%
2022/04/08	0	0.00	7.2	262.33	264.00	-7.2	504	-1.42%
2022/04/07	2.2	250.18	0	0.00	251.50	2.2	500	0.43%
2022/04/06	0	0.00	0.1	258.00	257.50	-0.1	504	-0.02%
2022/04/01	0	256.00	1	255.00	261.00	-1	527	-0.19%
2022/03/31	0	0.00	2.1	259.09	260.00	-2.1	570	-0.37%
2022/03/30	0	255.00	0	254.50	256.50	0	615	0.00%
2022/03/29	0	255.50	1	254.00	254.00	-1	628	-0.16%
2022/03/28	0	247.00	0.1	256.00	256.50	-0.1	630	-0.01%
2022/03/25	0	0.00	0	256.25	253.50	0	634	0.00%
2022/03/24	0	253.21	0	255.00	254.00	0	641	0.00%
2022/03/23	0	0.00	1	256.00	255.50	-1	661	-0.15%
2022/03/21	0	256.00	4	256.75	254.50	-4	673	-0.59%
2022/03/18	2.2	246.55	1.1	247.57	247.50	1.2	704	0.16%
2022/03/17	0.1	243.98	0	0.00	242.00	0.1	707	0.01%
2022/03/16	2.1	235.09	1	238.50	232.50	1.1	696	0.16%
2022/03/15	17.1	238.39	10.1	236.81	234.00	7.1	694	1.02%
2022/03/14	7.1	259.59	0	0.00	259.00	7.1	688	1.04%
2022/03/11	1	270.50	0	0.00	267.50	1	691	0.14%
2022/03/10	0	271.50	3	270.67	271.50	-3	695	-0.43%
2022/03/09	0	0.00	0	262.00	261.50	0	701	0.00%
2022/03/08	2	257.51	1	256.50	258.00	1	699	0.14%
2022/03/07	3.1	264.15	1.3	264.57	263.50	1.7	703	0.25%
2022/03/04	0	0.00	1.1	275.41	272.50	-1.1	705	-0.16%
2022/03/03	1	274.00	1	272.50	272.50	0	709	0.00%
2022/03/02	1	275.50	0	0.00	275.50	1	712	0.14%
2022/03/01	3	270.50	0	0.00	270.50	3	712	0.42%
2022/02/25	2.1	268.27	1.1	268.57	268.50	1	707	0.14%
2022/02/24	1	271.50	1.2	269.75	270.50	-0.2	708	-0.03%
2022/02/23	2	270.00	0.1	274.50	272.00	1.9	709	0.27%
2022/02/22	0.1	271.50	1	272.00	270.50	-0.9	716	-0.13%
2022/02/21	1.3	278.22	1	279.47	279.00	0.2	716	0.03%
2022/02/18	0.1	282.17	0.1	281.50	283.50	0	717	0.00%
2022/02/17	1	288.03	6	288.33	288.00	-5	719	-0.69%
2022/02/16	1	280.50	1	279.00	281.50	0	713	0.00%
2022/02/15	0.1	278.00	0	0.00	277.50	0.1	717	0.01%
2022/02/14	0	0.00	9.1	276.10	277.50	-9.1	718	-1.27%
2022/02/10	0.1	269.22	1	268.00	270.50	-0.9	727	-0.12%
2022/02/09	3.3	268.86	0	0.00	271.00	3.3	724	0.45%
2022/02/08	0	265.00	0	265.00	262.50	0	719	0.00%
2022/02/07	1.5	262.12	0	0.00	263.00	1.5	713	0.21%
2022/01/26	7.1	270.87	1	269.00	267.50	6.1	695	0.88%
2022/01/25	1.1	281.40	4	281.25	282.00	-2.9	691	-0.42%
2022/01/21	2	277.98	1	282.50	276.00	1	691	0.15%
2022/01/19	2	281.00	0	0.00	282.00	2	688	0.29%
2022/01/18	3.2	281.54	0	0.00	281.00	3.2	692	0.46%
2022/01/17	1	284.50	5	284.70	282.00	-4	701	-0.57%
2022/01/14	0	0.00	1.1	276.45	276.50	-1.1	702	-0.16%
2022/01/12	0	0.00	1	269.50	271.50	-1	717	-0.14%
2022/01/11	1	269.50	4.4	269.43	268.00	-3.4	731	-0.46%
2022/01/10	1	273.50	3	273.67	276.50	-2	743	-0.27%
2022/01/07	9.1	279.38	2.1	277.57	277.00	7	745	0.94%
2022/01/06	3.1	281.91	2	283.00	286.50	1	741	0.14%
2022/01/05	1	287.00	0	0.00	288.00	1	730	0.14%
2022/01/04	0.4	283.50	1	285.00	283.00	-0.6	721	-0.08%
2022/01/03	3	281.50	1	283.00	282.50	2	715	0.28%
2021/12/30	1	282.50	3.1	282.65	284.00	-2.1	710	-0.29%
2021/12/29	5.1	291.88	1.2	286.11	287.00	4	709	0.56%
2021/12/28	8	293.88	5.1	294.97	295.00	2.9	697	0.42%
2021/12/27	21	291.19	25.1	291.35	297.00	-4	670	-0.60%
2021/12/24	9	282.83	40.4	283.02	289.50	-31.4	624	-5.03%
2021/12/23	1	263.50	15	268.63	263.50	-14	583	-2.40%
2021/12/22	1	261.50	1	264.50	262.00	0	574	0.00%
2021/12/21	2	256.25	2	261.75	262.50	0	575	0.00%
2021/12/20	4	258.50	2	262.00	258.50	2	579	0.35%
2021/12/17	19.2	262.13	3	262.16	259.00	16.2	580	2.78%
2021/12/16	0	0.00	3	275.67	275.00	-3	577	-0.52%
2021/12/15	4	273.62	1	271.50	271.00	3	578	0.52%
2021/12/14	17	272.26	30.3	273.49	272.00	-13.3	580	-2.29%
2021/12/13	1	264.50	12.8	262.42	264.50	-11.8	548	-2.15%
2021/12/10	0	0.00	2	256.75	258.00	-2	543	-0.37%
2021/12/09	7.2	252.92	6	253.92	253.00	1.2	541	0.22%
2021/12/08	11.3	259.32	0.1	263.50	257.00	11.2	532	2.10%
2021/12/07	2	266.00	6.3	265.71	265.50	-4.3	520	-0.83%
2021/12/06	2	259.25	1	265.00	259.50	1	500	0.20%
2021/12/03	1	258.00	2.4	248.86	258.00	-1.4	499	-0.28%
2021/12/02	1	253.00	1	253.00	252.00	0	497	0.00%
2021/12/01	1.1	249.95	0	0.00	250.00	1.1	516	0.20%
2021/11/30	2.1	255.07	0.2	258.43	254.50	1.9	516	0.37%
2021/11/29	0	0.00	2.1	258.29	258.00	-2.1	520	-0.39%
2021/11/26	0	0.00	7.2	258.68	258.50	-7.2	516	-1.39%
2021/11/25	0	0.00	1	260.50	260.00	-1	516	-0.19%
2021/11/24	0.1	256.50	0	257.00	258.00	0	522	0.01%
2021/11/23	0	0.00	5.2	261.54	262.50	-5.2	523	-0.99%
2021/11/22	1	256.00	0	0.00	259.50	1	524	0.19%
2021/11/19	1	262.00	3.2	261.62	260.00	-2.2	524	-0.42%
2021/11/18	0	0.00	1.1	256.41	257.50	-1.1	520	-0.21%
2021/11/17	0.1	252.50	2	255.50	253.50	-2	523	-0.37%
2021/11/16	0.1	252.50	11	254.00	254.50	-10.9	529	-2.06%
2021/11/15	3	253.00	4	252.25	253.00	-1	533	-0.19%
2021/11/12	2	247.00	1.1	246.92	247.50	1	534	0.18%
2021/11/11	2	242.00	3.2	241.82	242.00	-1.2	534	-0.22%
2021/11/10	4	244.75	11	243.14	245.50	-7	542	-1.29%
2021/11/09	7.1	235.10	0.2	235.26	237.50	6.9	534	1.29%
2021/11/08	1.1	229.98	0.2	230.00	233.00	0.9	532	0.17%
2021/11/05	1	229.00	1.1	228.18	229.00	-0.1	533	-0.02%
2021/11/04	1	230.50	0	0.00	228.00	1	532	0.19%
2021/11/03	0	0.00	0.1	232.00	232.50	-0.1	538	-0.02%
2021/11/02	0	232.00	0.1	232.50	233.00	0	541	0.00%
2021/11/01	0	0.00	4.2	232.07	231.50	-4.2	543	-0.76%
2021/10/29	3.2	231.65	0	0.00	230.00	3.2	544	0.58%
2021/10/28	1	235.99	0.4	235.63	236.50	0.6	541	0.11%
2021/10/27	2.3	233.58	0.5	233.50	232.50	1.8	541	0.32%
2021/10/26	2.1	236.98	0.3	242.00	236.00	1.8	543	0.33%
2021/10/25	2.3	238.13	5	239.00	239.00	-2.7	550	-0.49%
2021/10/22	2	247.75	2	248.25	246.50	0	562	0.00%
2021/10/21	0	0.00	2.1	246.21	245.00	-2.1	565	-0.37%
2021/10/20	1	240.00	10.5	242.81	246.00	-9.5	575	-1.65%
2021/10/19	2.3	234.04	0	0.00	231.00	2.3	569	0.40%
2021/10/18	3.1	243.93	3	242.00	234.50	0.1	560	0.02%
2021/10/15	4	241.25	15	241.37	241.50	-11	550	-2.00%
2021/10/14	0	0.00	0.2	235.14	236.00	-0.2	551	-0.04%
2021/10/13	0.2	232.00	2	233.25	230.50	-1.8	554	-0.32%
2021/10/12	0.1	230.50	0	0.00	234.50	0.1	555	0.02%
2021/10/08	1.2	234.02	1	237.00	234.00	0.2	557	0.03%
2021/10/07	2.3	238.65	0	0.00	238.00	2.3	553	0.42%
2021/10/06	2.1	242.63	4	238.51	237.50	-2	554	-0.35%
2021/10/05	2	231.66	3	231.00	236.00	-1	546	-0.18%
2021/10/04	0	0.00	4	230.13	232.50	-4	548	-0.73%
2021/10/01	2	228.02	0.4	227.90	228.50	1.7	548	0.31%
2021/09/30	6.1	229.18	2	234.25	235.00	4.1	556	0.73%
2021/09/29	2.1	229.73	1.3	230.00	233.50	0.7	550	0.13%
2021/09/27	1	242.00	32.4	241.42	241.00	-31.4	553	-5.67%
2021/09/24	0.2	239.50	0	0.00	241.00	0.2	549	0.04%
2021/09/23	5	238.80	10.2	237.35	241.00	-5.1	544	-0.94%
2021/09/22	0	0.00	3	224.34	224.50	-3	530	-0.57%
2021/09/17	5	226.99	2	228.75	229.00	3	525	0.58%
2021/09/16	1	222.00	6	221.83	223.00	-5	539	-0.92%
2021/09/15	52	217.81	0.1	219.50	217.50	51.9	549	9.45%
2021/09/14	6	216.00	0	0.00	219.50	6	553	1.08%
2021/09/13	3	214.67	0	0.00	214.50	3	552	0.54%
2021/09/10	0.2	212.84	0.1	214.00	210.50	0.1	551	0.01%
2021/09/09	0.1	213.50	0	0.00	212.50	0.1	547	0.01%
2021/09/08	2	214.00	4	216.00	213.00	-2	549	-0.36%
2021/09/07	0.1	222.50	1.1	221.14	220.00	-1	548	-0.18%
2021/09/06	6.3	222.38	3	223.83	224.50	3.3	550	0.60%
2021/09/03	5	214.80	0	0.00	213.00	5	533	0.94%
2021/09/02	2	219.50	0	0.00	216.00	2	528	0.38%
2021/09/01	0.1	217.97	0	0.00	216.00	0.1	523	0.01%
2021/08/31	1.1	216.11	0	0.00	215.50	1.1	523	0.21%
2021/08/27	1.2	214.13	0	0.00	212.50	1.2	523	0.22%
2021/08/26	3.1	218.69	0.1	217.50	216.50	3.1	519	0.59%
2021/08/23	8.2	219.70	0	0.00	220.00	8.2	514	1.59%
2021/08/20	4.3	210.71	0	211.50	209.00	4.2	509	0.83%
2021/08/19	2	214.00	0	0.00	214.00	2	511	0.39%
2021/08/18	1.5	213.01	1	216.00	216.00	0.5	508	0.09%
2021/08/17	4.1	219.02	0	0.00	218.50	4.1	510	0.80%
2021/08/16	0.1	220.50	0.2	223.00	221.50	-0.1	507	-0.01%
2021/08/13	2.1	222.13	1	225.00	222.50	1.1	501	0.22%
2021/08/12	3.4	229.14	0	0.00	226.50	3.4	500	0.68%
2021/08/11	1.4	231.79	0	0.00	229.50	1.4	496	0.29%
2021/08/10	0	234.50	1	235.00	233.00	-1	506	-0.19%
2021/08/09	4.2	230.58	7.2	231.81	230.00	-3	515	-0.58%
2021/08/06	4.5	238.93	2.4	237.23	236.00	2.1	521	0.39%
2021/08/05	0.1	243.00	2	241.75	240.50	-2	534	-0.36%
2021/08/04	0.1	240.22	0	0.00	239.50	0.1	548	0.02%
2021/08/03	1	239.50	1.1	240.38	239.50	0	558	-0.01%
2021/08/02	1	237.00	0	0.00	237.00	1	561	0.18%
2021/07/30	7	240.87	3	242.33	240.00	4	569	0.71%
2021/07/29	7.3	243.89	0	0.00	242.00	7.3	578	1.27%
2021/07/28	10.6	245.14	3.1	244.23	245.00	7.5	570	1.32%
2021/07/27	6.6	258.25	0	0.00	257.50	6.6	556	1.19%
2021/07/26	9	263.00	0	0.00	263.50	9	552	1.63%
2021/07/23	0	0.00	8	271.88	270.50	-8	543	-1.47%
2021/07/22	4	264.75	0	266.50	264.50	4	541	0.74%
2021/07/21	1	266.01	3	266.33	265.50	-2	541	-0.37%
2021/07/20	7.1	265.08	0	266.50	265.00	7	549	1.28%
2021/07/19	0.2	269.00	0.3	270.00	269.00	-0.1	545	-0.02%
2021/07/16	0	0.00	2.2	273.54	275.00	-2.2	550	-0.40%
2021/07/15	0.2	272.83	1	271.50	271.00	-0.8	550	-0.14%
2021/07/13	1.1	266.18	0.1	267.00	268.00	1.1	569	0.18%
2021/07/12	0	0.00	0	269.00	268.00	0	574	0.00%
2021/07/09	4.1	265.11	0	0.00	265.00	4.1	583	0.70%
2021/07/08	2.1	269.74	31.2	269.89	269.50	-29.1	589	-4.93%
2021/07/07	2.2	270.11	3	270.50	270.50	-0.8	595	-0.14%
2021/07/06	3.1	276.81	61.1	276.75	275.50	-58	593	-9.78%
2021/07/05	1	279.50	0	0.00	280.00	1	597	0.17%
2021/07/02	0	0.00	2	270.25	273.00	-2	604	-0.33%
2021/07/01	0.1	268.00	0	0.00	269.00	0.1	636	0.02%
2021/06/30	0	0.00	2	271.50	274.00	-2	644	-0.31%
2021/06/29	3	270.00	1.1	269.62	270.00	2	651	0.30%
2021/06/28	0.1	272.50	31.6	274.23	273.50	-31.5	661	-4.77%
2021/06/25	8.1	289.57	3.2	280.01	278.00	4.9	662	0.73%
2021/06/24	1.1	276.07	9.3	280.14	282.00	-8.3	649	-1.27%
2021/06/23	0	0.00	6.8	274.65	273.50	-6.8	637	-1.07%
2021/06/22	2.4	267.94	0	271.50	270.00	2.3	634	0.37%
2021/06/21	0.1	271.00	0	0.00	272.00	0.1	635	0.01%
2021/06/18	0.1	270.50	0	0.00	273.00	0.1	643	0.02%
2021/06/17	0.1	273.00	2	272.75	273.00	-1.9	648	-0.29%
2021/06/16	0	270.00	10	270.75	271.00	-10	653	-1.53%
2021/06/15	1.1	270.00	2	270.25	270.50	-1	671	-0.14%
2021/06/11	1.1	266.09	0.2	267.08	265.00	0.9	670	0.14%
2021/06/10	0	0.00	1.1	271.42	271.00	-1.1	673	-0.16%
2021/06/09	0.1	267.40	0.3	267.50	268.00	-0.2	676	-0.02%
2021/06/08	0.2	266.66	4	267.63	268.50	-3.8	685	-0.56%
2021/06/07	1	265.51	1.1	264.97	264.00	-0.1	709	-0.01%
2021/06/04	0.1	269.00	18.3	268.48	269.00	-18.2	724	-2.52%
2021/06/03	0	0.00	2	263.00	263.00	-2	728	-0.27%
2021/06/02	1	262.00	0	0.00	264.00	1	749	0.13%
2021/05/31	1	266.00	6	265.92	266.00	-5	793	-0.63%
2021/05/28	4	262.62	2.2	261.98	261.50	1.8	795	0.23%
2021/05/27	0	263.50	2	258.50	264.50	-2	815	-0.24%
2021/05/26	2	260.25	1	258.50	258.50	1	821	0.12%
2021/05/25	3	258.83	2	259.52	260.00	1	819	0.12%
2021/05/24	0	251.00	6	250.42	251.50	-6	822	-0.73%
2021/05/21	1	242.50	0	0.00	243.50	1	823	0.12%
2021/05/20	0	0.00	2	241.00	241.50	-2	829	-0.24%
2021/05/19	3	243.67	0	0.00	245.50	3	839	0.36%
2021/05/18	2.1	237.41	2.5	240.20	240.00	-0.4	873	-0.05%
2021/05/17	1.3	230.64	3.2	231.75	229.50	-1.9	898	-0.21%
2021/05/14	9.2	244.03	0	0.00	241.50	9.2	914	1.01%
2021/05/13	0.2	242.13	2	237.89	245.00	-1.9	957	-0.20%
2021/05/12	1.6	234.66	5.4	239.00	234.50	-3.8	996	-0.38%
2021/05/11	2.1	251.21	1	252.91	247.00	1.1	990	0.11%
2021/05/07	0.1	265.00	6.5	265.12	263.50	-6.5	1,008	-0.64%
2021/05/06	19	254.58	6	257.08	258.00	13	1,008	1.29%
2021/05/05	3.1	248.55	0	0.00	245.50	3.1	1,000	0.31%
2021/05/04	6.3	251.02	3.4	251.26	249.50	2.9	1,005	0.29%
2021/05/03	2.1	257.50	4.2	263.99	257.50	-2.1	1,006	-0.21%
2021/04/29	5	261.00	0.1	261.00	260.00	5	1,004	0.49%
2021/04/28	1.1	262.81	1	262.50	262.50	0.1	1,005	0.01%
2021/04/27	2	261.98	0	0.00	261.50	2	1,016	0.20%
2021/04/26	0.5	261.91	28	259.91	265.50	-27.5	1,016	-2.71%
2021/04/23	35.2	259.02	1.1	258.55	258.50	34.1	1,015	3.35%
2021/04/22	12.6	261.28	9.6	262.96	258.00	3	1,037	0.29%
2021/04/21	6.2	268.52	2.1	268.76	266.50	4.1	1,053	0.39%
2021/04/20	0.3	265.33	14.3	270.60	266.00	-14	1,064	-1.32%
2021/04/19	0.1	264.17	4	267.38	266.00	-3.9	1,065	-0.37%
2021/04/16	0	0.00	2	259.00	262.50	-2	1,114	-0.18%
2021/04/15	1.3	255.12	0	0.00	256.50	1.3	1,155	0.11%
2021/04/14	37.7	256.03	5	257.79	256.00	32.6	1,163	2.80%
2021/04/13	8.2	261.48	1.2	259.54	259.00	7	1,187	0.59%
2021/04/12	3	266.01	1.1	266.00	264.50	1.9	1,185	0.16%
2021/04/09	19.7	265.04	1	265.00	265.00	18.7	1,185	1.58%
2021/04/08	8.3	266.64	1	269.00	269.00	7.3	1,185	0.62%
2021/04/07	30.3	270.62	21.2	276.18	266.00	9.2	1,185	0.77%
2021/04/06	5.6	269.57	8.2	272.00	271.00	-2.6	1,156	-0.23%
2021/04/01	3.3	264.99	1.2	264.17	269.00	2.1	1,148	0.18%
2021/03/31	0	265.88	5	269.00	264.00	-5	1,145	-0.43%
2021/03/30	2.1	265.05	0	0.00	266.00	2.1	1,137	0.18%
2021/03/29	1	265.01	1	269.00	264.00	0	1,142	0.00%
2021/03/26	2	268.50	6	268.58	268.50	-4	1,151	-0.35%
2021/03/25	0	0.00	1	273.00	270.00	-1	1,155	-0.09%
2021/03/24	0	266.00	0	0.00	268.00	0	1,154	0.00%
2021/03/23	5.1	264.50	7.1	265.35	267.50	-2.1	1,164	-0.18%
2021/03/22	3.2	268.41	1	267.00	266.50	2.2	1,172	0.18%
2021/03/19	8	267.00	1	271.50	271.50	7	1,178	0.60%
2021/03/18	17.2	266.89	9.2	274.20	265.00	8	1,205	0.66%
2021/03/17	3	269.01	3	269.67	267.00	0	1,193	0.00%
2021/03/16	0	270.50	4.3	271.90	272.00	-4.3	1,192	-0.36%
2021/03/15	4.1	267.68	1	269.00	270.00	3.1	1,191	0.26%
2021/03/12	2	271.00	17	271.38	271.00	-15	1,197	-1.25%
2021/03/11	3	266.02	0.1	270.00	266.00	2.9	1,205	0.24%
2021/03/10	3.1	270.22	8	268.88	270.00	-4.9	1,214	-0.41%
2021/03/09	4.1	260.14	0.1	261.00	262.00	4	1,212	0.33%
2021/03/08	2.2	263.10	1	263.00	263.00	1.2	1,220	0.10%
2021/03/05	34.4	263.73	5	266.20	264.50	29.4	1,221	2.41%
2021/03/04	4.2	271.72	16	274.09	275.50	-11.9	1,201	-0.99%
2021/03/03	1	274.50	7	273.93	274.00	-6	1,188	-0.50%
2021/03/02	4	272.13	2	274.00	270.00	2	1,184	0.17%
2021/02/26	12.1	265.38	12	267.25	269.00	0.1	1,167	0.00%
2021/02/25	1	265.50	1	271.00	271.00	0	1,169	0.00%
2021/02/24	20	269.73	0.1	267.00	265.00	20	1,179	1.69%
2021/02/23	1	270.05	0	0.00	270.00	1	1,171	0.09%
2021/02/22	7.1	269.28	0.1	270.00	270.00	7	1,178	0.59%
2021/02/19	3	270.65	2	270.50	269.00	1	1,172	0.09%
2021/02/18	2	278.75	14	276.82	276.00	-12	1,163	-1.03%
2021/02/17	4.2	270.96	28	273.98	275.50	-23.8	1,133	-2.10%
2021/02/05	5.3	259.78	14	259.57	261.50	-8.7	1,097	-0.80%
2021/02/04	34.5	263.84	14.1	264.75	256.00	20.5	1,075	1.90%
2021/02/03	14.2	274.47	25.1	267.93	284.00	-10.9	1,026	-1.06%
2021/02/02	1.1	256.56	13	256.92	259.00	-11.9	984	-1.21%
2021/02/01	7.1	244.33	4.3	246.14	249.00	2.9	979	0.29%
2021/01/29	14.5	250.08	0	258.00	251.00	14.5	972	1.49%
2021/01/28	2.1	250.07	15	252.97	258.00	-12.9	958	-1.35%
2021/01/27	3.2	255.53	1.1	253.88	256.00	2.1	953	0.22%
2021/01/26	3.1	252.10	0.3	252.00	250.00	2.8	948	0.30%
2021/01/25	3	258.33	0	0.00	255.50	3	942	0.32%
2021/01/22	1	253.99	5.1	255.97	257.00	-4	945	-0.43%
2021/01/21	1	251.53	0.2	254.50	253.00	0.8	950	0.09%
2021/01/20	0.1	254.21	7	256.14	253.50	-6.9	957	-0.72%
2021/01/19	4.1	255.49	2	254.00	253.50	2.1	949	0.22%
2021/01/18	3	250.00	1.4	251.43	255.00	1.6	972	0.17%
2021/01/15	9.3	259.01	6.1	263.43	257.50	3.1	963	0.33%
2021/01/14	2.2	260.06	6	259.08	260.50	-3.9	941	-0.41%
2021/01/13	9.2	252.71	4	254.13	255.00	5.2	916	0.56%
2021/01/12	2.3	253.62	5	252.90	254.00	-2.7	906	-0.30%
2021/01/11	10.2	254.71	35.1	249.91	258.50	-24.8	908	-2.74%
2021/01/08	3	243.67	10	250.25	254.50	-7	866	-0.81%
2021/01/07	2	229.76	0	0.00	231.50	2	856	0.24%
2021/01/06	10.2	226.69	13	227.46	232.00	-2.8	857	-0.33%
2021/01/05	0.5	220.00	1.1	218.06	220.00	-0.6	844	-0.08%
2021/01/04	1.2	215.28	0.2	216.96	218.00	1	880	0.11%
2020/12/31	2.2	216.55	0	0.00	216.00	2.2	898	0.24%
2020/12/30	22	217.86	56	217.86	219.00	-34	902	-3.77%
2020/12/28	0	0.00	38	214.82	214.50	-38	933	-4.07%
2020/12/25	4	216.63	2	217.00	215.50	2	936	0.22%
2020/12/24	1	214.50	0	215.50	215.00	1	932	0.11%
2020/12/23	11	211.95	9	212.83	214.00	2	931	0.21%
2020/12/22	1	212.50	7	213.71	211.00	-6	932	-0.64%
2020/12/21	120.1	209.30	2	208.50	210.00	118.1	921	12.81%	大買/鉅額交易
2020/12/18	12	207.50	0	0.00	206.00	12	919	1.31%
2020/12/17	15.1	208.33	56	207.91	209.00	-40.9	923	-4.43%
2020/12/16	36	209.90	9.1	211.04	212.50	26.9	917	2.93%
2020/12/15	48	207.91	13.1	208.87	207.50	34.9	917	3.80%
2020/12/14	8	206.88	11.1	209.32	206.50	-3.1	906	-0.34%
2020/12/11	11.2	197.74	2.1	199.69	199.50	9.1	895	1.01%
2020/12/10	1	200.00	17.5	199.50	198.50	-16.5	892	-1.85%
2020/12/09	7.1	201.22	2	201.25	202.50	5.1	893	0.57%
2020/12/08	6.1	198.77	23	198.33	198.50	-16.9	896	-1.89%
2020/12/07	4	201.00	2.1	201.45	201.00	1.9	894	0.21%
2020/12/04	13.1	207.43	12.6	209.22	205.50	0.5	887	0.05%
2020/12/03	0.2	206.00	5.3	206.75	208.00	-5.1	867	-0.59%
2020/12/02	16.3	204.67	15.4	205.14	206.00	0.9	871	0.10%
2020/12/01	3.4	199.88	20	199.08	201.00	-16.6	885	-1.87%
2020/11/30	0	0.00	3	194.17	195.00	-3	894	-0.34%
2020/11/27	5	194.00	0	196.50	195.50	5	939	0.53%
2020/11/26	1	196.50	9	197.00	196.50	-8	987	-0.81%
2020/11/25	1.1	196.48	0.1	196.50	196.00	1	1,007	0.10%
2020/11/24	3.7	195.52	1	193.50	195.50	2.7	1,027	0.26%
2020/11/23	8.1	190.02	1	191.50	191.00	7.1	1,031	0.69%
2020/11/20	1.1	191.15	0.2	193.00	191.50	0.9	1,038	0.09%
2020/11/19	13.1	191.93	8	192.25	192.00	5.1	1,040	0.49%
2020/11/17	1.1	196.55	0	0.00	196.50	1.1	1,041	0.11%
2020/11/16	0.1	196.00	1	197.00	196.50	-0.9	1,063	-0.08%
2020/11/13	4.1	193.18	0	0.00	193.50	4.1	1,072	0.38%
2020/11/12	2	194.00	4	194.50	194.00	-2	1,074	-0.19%
2020/11/11	1	193.50	0.1	195.50	194.50	0.9	1,079	0.08%
2020/11/10	3.1	196.29	0.1	200.41	194.00	3	1,079	0.28%
2020/11/09	1	199.50	0	200.00	200.50	1	1,075	0.09%
2020/11/06	0	0.00	2	198.50	199.00	-2	1,084	-0.18%
2020/11/05	0	0.00	1	197.50	197.50	-1	1,089	-0.09%
2020/11/03	0	0.00	1	195.00	195.00	-1	1,113	-0.09%
2020/11/02	1	191.00	2	194.00	193.00	-1	1,143	-0.09%
2020/10/30	3.1	194.77	2	192.00	192.50	1.1	1,161	0.09%
2020/10/29	1.3	195.46	14	194.29	198.00	-12.7	1,176	-1.08%
2020/10/28	1	196.00	14	195.46	197.00	-13	1,174	-1.11%
2020/10/27	4	191.38	2	192.50	191.00	2	1,171	0.17%
2020/10/26	7	196.21	7	196.64	195.00	0	1,192	0.00%
2020/10/23	5.2	192.99	3	192.83	193.00	2.2	1,180	0.18%
2020/10/22	2	191.50	3	190.67	191.00	-1	1,219	-0.08%
2020/10/21	0	0.00	3	189.33	189.00	-3	1,281	-0.23%
2020/10/20	0	0.00	13.1	189.96	191.00	-13.1	1,300	-1.01%
2020/10/19	13.1	189.07	112	188.11	187.00	-98.9	1,339	-7.38%	大賣/
2020/10/16	19.1	195.53	1.1	192.45	192.00	18	1,333	1.35%
2020/10/15	16	194.28	38	193.61	195.50	-22	1,322	-1.66%
2020/10/14	2	189.00	6	190.50	190.00	-4	1,292	-0.31%
2020/10/13	35.1	188.59	17	188.06	189.00	18.1	1,297	1.40%
2020/10/12	3.2	182.62	23	184.65	185.00	-19.9	1,283	-1.55%
2020/10/08	5.2	178.26	3	179.67	178.50	2.2	1,267	0.18%
2020/10/07	5	177.50	24	177.58	178.00	-19	1,272	-1.49%
2020/10/06	8	179.75	20	184.45	179.50	-12	1,293	-0.93%
2020/10/05	16	178.84	12	182.92	184.00	4	1,294	0.31%
2020/09/30	2	179.00	2	179.00	179.00	0	1,301	0.00%
2020/09/28	0	0.00	2	177.75	179.00	-2	1,324	-0.15%
2020/09/25	13.1	176.23	6	176.50	176.00	7.1	1,351	0.52%
2020/09/24	3	178.67	8	179.63	179.00	-5	1,395	-0.36%
2020/09/23	4	182.25	0	0.00	182.50	4	1,451	0.28%
2020/09/22	1	181.50	14	181.93	181.50	-13	1,477	-0.88%
2020/09/21	1	184.00	0	0.00	183.00	1	1,477	0.07%
2020/09/18	5.1	183.63	62.1	183.47	185.00	-57	1,486	-3.83%
2020/09/17	2	185.75	10	185.55	187.00	-8	1,488	-0.54%
2020/09/16	1.2	186.80	69	187.79	185.50	-67.8	1,516	-4.47%
2020/09/15	3.1	185.00	3	185.17	184.50	0.1	1,513	0.01%
2020/09/14	3	186.00	1	185.00	186.50	2	1,531	0.13%
2020/09/11	0.1	183.00	0	0.00	184.00	0.1	1,535	0.00%
2020/09/10	0	0.00	24	182.58	182.50	-24	1,537	-1.56%
2020/09/09	3	179.83	37	179.99	181.00	-34	1,537	-2.21%
2020/09/08	2	184.00	6	183.08	181.50	-4	1,539	-0.26%
2020/09/07	8	183.19	11	180.55	180.00	-3	1,540	-0.19%
2020/09/04	15.1	188.13	10	189.40	187.00	5.1	1,549	0.33%
2020/09/03	4.1	189.62	15	189.30	189.50	-10.9	1,527	-0.71%
2020/09/02	22	190.07	43	186.55	186.00	-21	1,508	-1.39%
2020/09/01	114.1	184.76	28	184.32	185.00	86.1	1,471	5.86%	大買/
2020/08/31	30	179.77	14	180.04	180.50	16	1,446	1.11%
2020/08/28	7.2	177.67	14	177.36	178.50	-6.8	1,482	-0.46%
2020/08/27	7	175.07	7	176.43	175.00	0	1,496	0.00%
2020/08/26	2	170.78	2	171.00	172.50	0	1,490	0.00%
2020/08/25	4	168.88	9	168.83	169.00	-5	1,487	-0.34%
2020/08/24	1	170.00	2	170.50	168.50	-1	1,528	-0.07%
2020/08/21	3.1	168.39	3	169.00	170.00	0.1	1,533	0.01%
2020/08/20	8.2	166.22	2	165.50	166.00	6.2	1,538	0.40%
2020/08/19	5.1	174.01	8.2	175.37	173.00	-3.1	1,520	-0.21%
2020/08/18	2	172.50	1	173.50	173.50	1	1,515	0.07%
2020/08/17	11	173.55	13	173.12	173.50	-2	1,535	-0.13%
2020/08/14	0.1	175.00	6	173.75	176.00	-5.9	1,563	-0.38%
2020/08/13	1	173.50	4	173.25	174.50	-3	1,589	-0.19%
2020/08/12	6.1	170.44	1	172.00	171.50	5.1	1,623	0.31%
2020/08/11	8.1	174.52	0	0.00	175.00	8.1	1,654	0.49%
2020/08/10	8.3	178.47	0	0.00	174.50	8.3	1,657	0.50%
2020/08/07	1	180.50	1	180.00	179.50	0	1,646	0.00%
2020/08/06	6.2	181.21	4	181.50	179.50	2.2	1,641	0.13%
2020/08/05	6	180.25	4	177.75	178.00	2	1,621	0.12%
2020/08/04	3.2	175.19	14	178.82	179.50	-10.8	1,608	-0.67%
2020/08/03	16.1	171.83	0	0.00	171.50	16.1	1,596	1.01%
2020/07/31	3	171.17	1.2	172.02	174.00	1.8	1,636	0.11%
2020/07/30	14.2	174.28	17	172.38	172.00	-2.8	1,652	-0.17%
2020/07/29	13	178.73	11	178.86	180.00	2	1,651	0.12%
2020/07/28	20.1	179.43	25.2	178.62	176.00	-5.1	1,656	-0.31%
2020/07/27	26.1	176.28	24	178.54	177.50	2.1	1,640	0.13%
2020/07/24	22	170.34	1	171.50	167.50	21	1,614	1.30%
2020/07/23	47	175.06	15	175.13	173.00	32	1,664	1.92%
2020/07/22	0.2	171.00	12	169.96	171.50	-11.8	1,686	-0.70%
2020/07/21	2	168.00	10	168.00	168.00	-8	1,717	-0.47%
2020/07/20	2.1	166.05	4	164.63	167.00	-1.9	1,790	-0.11%
2020/07/17	13	167.85	4	168.38	165.50	9	1,790	0.50%
2020/07/16	1	166.00	4.1	166.11	165.50	-3.1	1,785	-0.17%
2020/07/15	18.2	166.52	0	0.00	167.00	18.2	1,782	1.02%
2020/07/14	10	165.32	14	166.93	168.50	-4	1,780	-0.22%
2020/07/13	14	165.36	4	165.38	164.50	10	1,774	0.56%
2020/07/10	6	162.18	14	164.50	165.00	-8	1,750	-0.46%
2020/07/09	4	161.13	7	161.50	161.00	-3	1,720	-0.17%
2020/07/08	0	0.00	2	160.75	163.50	-2	1,706	-0.12%
2020/07/07	10	161.25	8	162.44	161.00	2	1,703	0.12%
2020/07/06	8	161.01	28	160.93	162.50	-20	1,695	-1.18%
2020/07/03	32	159.16	37	159.32	158.50	-5	1,687	-0.30%
2020/07/02	53.2	155.85	67	157.28	159.00	-13.9	1,681	-0.82%
2020/07/01	8	152.06	15	151.80	151.50	-7	1,655	-0.42%
2020/06/30	3	148.83	1	148.50	149.00	2	1,642	0.12%
2020/06/29	24.1	148.82	0	0.00	149.00	24.1	1,700	1.42%
2020/06/24	3	151.17	2	152.75	152.50	1	1,705	0.06%
2020/06/23	6	151.58	37	152.61	151.00	-31	1,710	-1.81%
2020/06/22	0	0.00	2	146.51	147.00	-2	1,702	-0.12%
2020/06/19	22	146.70	0	0.00	146.00	22	1,717	1.28%
2020/06/18	4	148.25	2	148.75	149.00	2	1,712	0.12%
2020/06/17	2	149.25	11	148.95	149.50	-9	1,734	-0.52%
2020/06/16	4.1	149.40	6	149.17	150.50	-1.9	1,763	-0.11%
2020/06/15	10	148.45	1	147.00	147.00	9	1,797	0.50%
2020/06/12	7	147.36	0	0.00	150.00	7	1,829	0.38%
2020/06/11	21.2	150.70	100	151.24	149.00	-78.8	1,853	-4.25%
2020/06/10	1	153.00	1	154.00	154.00	0	1,862	0.00%
2020/06/09	3	152.33	36	152.36	152.50	-33	1,902	-1.73%
2020/06/08	5	152.10	2.2	152.95	152.00	2.8	1,933	0.14%
2020/06/05	13	153.85	3	153.83	153.50	10	1,934	0.52%
2020/06/04	25.2	158.20	26	159.23	156.00	-0.8	1,936	-0.04%
2020/06/03	3	154.67	12	154.17	154.50	-9	1,892	-0.48%
2020/06/02	9	148.22	4	148.63	149.00	5	1,861	0.27%
2020/06/01	8.1	149.64	6	149.67	150.00	2.1	1,856	0.11%
2020/05/29	23	153.24	25	154.40	150.50	-2	1,844	-0.11%
2020/05/28	1	150.00	6	150.17	151.00	-5	1,804	-0.28%
2020/05/27	11.2	150.44	6	150.75	148.00	5.2	1,805	0.29%
2020/05/26	3	150.00	3	151.33	149.00	0	1,806	0.00%
2020/05/25	5	147.40	9	147.50	150.00	-4	1,811	-0.22%
2020/05/22	8	148.63	2	149.00	146.50	6	1,812	0.33%
2020/05/21	23	150.78	36	153.28	152.50	-13	1,795	-0.72%
2020/05/20	36	151.46	6	150.42	147.00	30	1,773	1.69%
2020/05/19	37.1	150.69	34	148.16	146.50	3.1	1,756	0.18%
2020/05/18	18	147.19	27	147.26	149.50	-9	1,713	-0.53%
2020/05/15	3	142.17	5	142.32	142.00	-2	1,666	-0.12%
2020/05/14	5	140.80	1	143.00	141.00	4	1,654	0.24%
2020/05/13	1	142.00	0	0.00	142.00	1	1,648	0.06%
2020/05/12	8	141.06	4	141.63	144.00	4	1,646	0.24%
2020/05/11	10	143.60	2.3	144.27	142.50	7.7	1,640	0.47%
2020/05/08	5	145.19	0.1	144.00	144.00	5	1,643	0.30%
2020/05/07	19.2	147.65	25	149.08	147.50	-5.9	1,639	-0.36%
2020/05/06	3	145.00	13.1	145.61	145.00	-10.1	1,602	-0.63%
2020/05/05	9	145.44	5	146.00	145.50	4	1,598	0.25%
2020/05/04	2	144.50	6	144.33	147.00	-4	1,582	-0.25%
2020/04/30	13	147.31	8	146.63	146.50	5	1,570	0.32%
2020/04/29	9	147.22	18	146.42	149.00	-9	1,559	-0.58%
2020/04/28	59	143.15	38	143.41	147.00	21	1,546	1.36%
2020/04/27	16	138.16	20	138.05	139.00	-4	1,498	-0.27%
2020/04/24	11	133.45	31	132.79	132.00	-20	1,459	-1.37%
2020/04/23	52	133.47	28	133.21	135.00	24	1,429	1.68%
2020/04/22	2	127.50	0	0.00	128.50	2	1,355	0.15%
2020/04/21	16	128.97	10	129.25	128.00	6	1,353	0.44%
2020/04/20	3	126.83	0	0.00	127.00	3	1,346	0.22%
2020/04/17	10.2	130.65	17	131.09	127.00	-6.8	1,355	-0.50%
2020/04/16	7	129.07	25	129.76	130.50	-18	1,344	-1.34%
2020/04/15	0	0.00	7	128.29	128.00	-7	1,330	-0.53%
2020/04/14	32	127.66	9	127.89	127.00	23	1,333	1.72%
2020/04/13	5	126.46	4	126.75	125.50	1	1,338	0.08%
2020/04/10	8	126.25	6	126.33	124.50	2	1,352	0.15%
2020/04/09	20	125.63	1	126.00	125.00	19	1,354	1.40%
2020/04/08	14	126.96	4	127.50	127.00	10	1,342	0.74%
2020/04/07	27	131.94	56	131.91	129.00	-29	1,341	-2.16%
2020/04/06	56	129.35	15	128.77	130.00	41	1,297	3.16%
2020/04/01	9	125.06	5	124.90	125.00	4	1,259	0.32%
2020/03/31	94	126.99	62	125.99	125.50	32	1,244	2.57%
2020/03/30	2	119.00	3	120.00	120.50	-1	1,175	-0.09%
2020/03/27	4	119.38	9	120.28	117.00	-5	1,157	-0.43%
2020/03/26	4	118.50	8	118.06	116.00	-4	1,142	-0.35%
2020/03/25	45.1	118.01	146	118.24	118.50	-101	1,151	-8.77%	大賣/
2020/03/24	4	103.88	4	107.75	108.00	0	1,130	0.00%
2020/03/23	12	99.29	8	100.53	98.60	4	1,124	0.36%
2020/03/20	1	101.00	18	99.52	101.00	-17	1,109	-1.53%
2020/03/19	13	95.41	5	96.40	92.00	8	1,071	0.75%
2020/03/18	47	101.94	25	103.44	102.00	22	1,037	2.12%
2020/03/17	65	102.78	6	101.77	100.50	59	1,003	5.88%
2020/03/16	140	107.36	8	107.38	104.00	132	983	13.42%	大買/鉅額交易
2020/03/13	22	106.48	17	110.21	111.00	5	959	0.52%
2020/03/12	22	117.91	6	119.58	117.00	16	908	1.76%
2020/03/11	15	126.70	4	129.38	125.00	11	879	1.25%
2020/03/10	10	127.30	2	128.50	127.50	8	879	0.91%
2020/03/09	2	130.75	0	0.00	130.00	2	855	0.23%
2020/03/06	0	0.00	8	136.19	135.00	-8	843	-0.95%
2020/03/05	3.1	135.49	16	135.69	135.00	-12.9	835	-1.54%
2020/03/04	22	134.82	3	134.33	134.00	19	834	2.28%
2020/03/03	14	134.39	7	134.29	134.00	7	842	0.83%
2020/03/02	1	129.50	2	129.00	129.50	-1	835	-0.12%
2020/02/27	4	130.25	3	131.83	131.00	1	828	0.12%
2020/02/26	1.3	132.50	1	134.50	132.50	0.3	814	0.03%
2020/02/25	6	135.25	2	135.00	135.00	4	802	0.50%
2020/02/24	3	136.17	0	0.00	135.00	3	803	0.37%
2020/02/21	1	136.50	2	136.50	136.00	-1	800	-0.12%
2020/02/20	2	135.25	4	135.63	136.00	-2	788	-0.25%
2020/02/19	0	0.00	3.2	131.50	131.50	-3.2	777	-0.41%
2020/02/18	0	0.00	2	131.50	131.00	-2	780	-0.26%
2020/02/17	0	0.00	1	133.50	132.50	-1	793	-0.13%
2020/02/13	2	133.75	0	0.00	133.00	2	793	0.25%
2020/02/12	3	132.83	1	134.50	133.50	2	795	0.25%
2020/02/11	4	133.00	3	132.50	132.50	1	791	0.13%
2020/02/10	63	130.44	1	131.50	130.50	62	786	7.88%
2020/02/06	3	134.00	5	133.50	134.00	-2	793	-0.25%
2020/02/05	0	0.00	5	130.60	130.50	-5	776	-0.64%
2020/02/03	1	126.50	37	126.24	126.50	-36	785	-4.58%
2020/01/31	3	129.83	0	0.00	129.00	3	779	0.39%
2020/01/30	6	130.42	3	129.33	128.50	3	786	0.38%
2020/01/20	13	138.19	15	138.57	138.00	-2	776	-0.26%
2020/01/17	5	134.90	7	134.93	135.00	-2	753	-0.27%
2020/01/16	1	133.50	5	133.00	132.00	-4	761	-0.53%
2020/01/15	1	131.50	4	132.25	131.50	-3	770	-0.39%
2020/01/14	2	132.00	3	132.33	132.00	-1	773	-0.13%
2020/01/13	2	130.50	6	131.08	131.50	-4	772	-0.52%
2020/01/10	25	131.36	24	129.75	127.50	1	795	0.13%
2020/01/09	3	128.67	1	128.50	129.00	2	825	0.24%
2020/01/08	1	125.50	3	126.50	127.00	-2	842	-0.24%
2020/01/07	2	128.25	3	127.17	128.50	-1	852	-0.12%
2020/01/06	84	128.05	12	128.17	128.50	72	849	8.48%
2020/01/03	1	126.48	1	126.00	126.50	0	837	0.00%
2019/12/30	0	0.00	12	124.00	123.50	-12	841	-1.43%
2019/12/27	1	125.50	1	126.00	126.00	0	879	0.00%
2019/12/25	0	0.00	3	126.50	126.00	-3	938	-0.32%
2019/12/24	5	125.50	0	0.00	126.00	5	950	0.53%
2019/12/23	4	127.00	3	127.50	127.50	1	965	0.10%
2019/12/20	11	126.91	22	128.00	127.00	-11	990	-1.11%
2019/12/19	4	125.50	1	126.50	124.50	3	966	0.31%
2019/12/18	24	125.46	12	125.25	125.00	12	953	1.26%
2019/12/17	6	123.42	1	125.00	124.50	5	947	0.53%
2019/12/16	0	0.00	1	123.00	122.50	-1	937	-0.11%
2019/12/13	1	123.50	5	123.20	123.00	-4	957	-0.42%
2019/12/12	2	122.50	2	123.00	122.00	0	950	0.00%
2019/12/11	17	121.29	9	121.78	123.00	8	943	0.85%
2019/12/10	0	0.00	1	119.50	118.50	-1	930	-0.11%
2019/12/09	3	116.50	0	0.00	116.00	3	920	0.33%
2019/12/06	0.1	116.50	0	0.00	116.50	0.1	925	0.01%
2019/12/05	5	118.21	16	118.56	119.00	-11	927	-1.18%
2019/11/28	1	118.00	0	0.00	118.50	1	930	0.11%
2019/11/25	1	114.50	0	0.00	115.00	1	932	0.11%
2019/11/21	0	114.00	0	0.00	114.00	0	942	0.00%
2019/11/20	0	0.00	1	114.50	114.50	-1	933	-0.11%
2019/11/19	8	113.38	1	113.50	113.50	7	935	0.75%
2019/11/18	10	115.40	0	0.00	115.00	10	936	1.07%
2019/11/15	1	115.50	2	115.25	115.50	-1	941	-0.11%
2019/11/14	3	112.33	3	113.50	113.00	0	950	0.00%
2019/11/12	4	116.13	4	115.88	115.00	0	945	0.00%
2019/11/11	2	115.00	0	0.00	115.00	2	965	0.21%
2019/11/08	4	117.38	4	117.38	117.50	0	970	0.00%
2019/11/07	1	118.00	1	118.50	117.50	0	982	0.00%
2019/11/06	1	119.00	8	119.13	118.50	-7	995	-0.70%
2019/11/04	1	120.50	0	0.00	121.00	1	1,020	0.10%
2019/11/01	14	120.71	1.1	120.18	120.00	12.9	1,039	1.24%
2019/10/31	1	122.50	0	0.00	123.00	1	1,043	0.10%
2019/10/30	0	0.00	1	124.00	124.50	-1	1,072	-0.09%
2019/10/29	24	122.48	0	0.00	122.00	24	1,091	2.20%
2019/10/28	5	126.00	5	125.00	124.50	0	1,081	0.00%
2019/10/25	1	125.50	1	125.50	125.50	0	1,120	0.00%
2019/10/24	5	124.50	2	126.00	126.00	3	1,131	0.27%
2019/10/23	3	122.67	1	123.00	123.00	2	1,129	0.18%
2019/10/22	5	124.90	2	124.25	124.00	3	1,120	0.27%
2019/10/21	1	126.50	2	126.50	126.50	-1	1,114	-0.09%
2019/10/18	1	127.50	5	127.70	127.00	-4	1,105	-0.36%
2019/10/17	4	123.88	15	123.57	126.00	-11	1,075	-1.02%
2019/10/16	6	119.00	33	120.97	121.00	-27	1,038	-2.60%
2019/10/15	6	120.00	10	120.95	120.50	-4	1,014	-0.39%
2019/10/14	30	119.63	1	120.00	118.50	29	997	2.91%
2019/10/09	4	118.88	2	120.25	118.50	2	991	0.20%
2019/10/08	6	120.50	3	120.83	121.00	3	989	0.30%
2019/10/07	7	122.64	4	123.00	122.50	3	989	0.30%
2019/10/04	11	123.50	6	122.92	122.00	5	986	0.51%
2019/10/03	7	125.07	25	123.66	125.00	-18	976	-1.84%
2019/10/02	34	120.63	13	121.12	120.50	21	938	2.24%
2019/10/01	17	117.76	0	0.00	117.00	17	915	1.86%
2019/09/26	3.1	123.69	5	123.40	124.50	-1.9	946	-0.20%
2019/09/25	19	121.97	85.1	120.77	120.50	-66.1	935	-7.07%
2019/09/24	9	127.89	0	0.00	127.00	9	922	0.98%
2019/09/23	1	128.50	0.6	130.00	130.00	0.4	929	0.04%
2019/09/20	0	0.00	1	130.00	128.00	-1	938	-0.11%
2019/09/19	0	0.00	2	128.50	129.00	-2	931	-0.21%
2019/09/18	8	127.75	3	128.33	127.50	5	928	0.54%
2019/09/17	1	129.00	0	0.00	128.50	1	911	0.11%
2019/09/16	1	130.00	0	0.00	129.50	1	936	0.11%
2019/09/10	2	129.00	0	0.00	129.00	2	944	0.21%
2019/09/09	5	127.70	45	128.32	128.50	-40	938	-4.26%
2019/09/06	13	131.73	2	131.75	130.00	11	926	1.19%
2019/09/05	1	134.00	8.1	133.80	133.00	-7.1	918	-0.77%
2019/09/04	15	136.33	7	134.29	134.00	8	913	0.88%
2019/09/03	4	136.00	0	0.00	136.50	4	904	0.44%
2019/09/02	0	0.00	1	138.00	138.00	-1	904	-0.11%
2019/08/30	2	137.50	7	137.07	137.50	-5	912	-0.55%
2019/08/29	2	133.25	3	134.00	134.50	-1	942	-0.11%
2019/08/28	2	135.00	0	0.00	134.50	2	952	0.21%
2019/08/27	1	135.00	1	135.00	134.50	0	949	0.00%
2019/08/26	12	133.42	0	0.00	133.00	12	948	1.26%
2019/08/23	0	0.00	1	137.50	136.50	-1	963	-0.10%
2019/08/22	2	135.00	1	136.50	137.00	1	974	0.10%
2019/08/21	0	0.00	2.1	134.29	135.00	-2.1	978	-0.21%
2019/08/20	1	136.00	3	135.00	135.00	-2	977	-0.20%
2019/08/19	3	135.33	3	134.67	136.00	0	969	0.00%
2019/08/16	2	134.00	3.5	133.86	134.00	-1.5	962	-0.15%
2019/08/15	5	132.30	3	132.50	132.00	2	959	0.21%
2019/08/14	2	134.50	6.2	135.71	134.50	-4.2	955	-0.44%
2019/08/13	1	132.00	0	0.00	133.00	1	934	0.11%
2019/08/12	5	132.90	3	132.83	133.00	2	933	0.21%
2019/08/08	1	132.50	0	0.00	133.00	1	922	0.11%
2019/08/07	8	132.19	14	132.18	131.00	-6	906	-0.66%
2019/08/06	1	126.50	1	127.00	129.50	0	889	0.00%
2019/08/05	11	130.91	9	129.06	129.50	2	884	0.23%
2019/08/02	5	128.00	0	0.00	129.50	5	876	0.57%
2019/08/01	7	129.29	3	129.67	128.50	4	861	0.46%
2019/07/31	2	130.25	8	130.88	133.00	-6	832	-0.72%
2019/07/30	9	128.72	9	129.56	129.50	0	842	0.00%
2019/07/29	6	128.42	8	128.81	127.00	-2	867	-0.23%
2019/07/26	4	124.63	4	126.38	124.50	0	823	0.00%
2019/07/25	39	125.36	17	124.50	125.50	22	819	2.68%
2019/07/24	1	120.50	0	0.00	120.50	1	815	0.12%
2019/07/23	0	0.00	1	121.50	122.50	-1	829	-0.12%
2019/07/22	0	0.00	4	123.00	121.50	-4	832	-0.48%
2019/07/18	8	119.13	1	119.00	119.00	7	848	0.82%
2019/07/16	3	121.83	2	122.00	122.00	1	960	0.10%
2019/07/15	1	122.50	1	124.50	122.00	0	966	0.00%
2019/07/12	1	123.00	2	122.50	123.00	-1	976	-0.10%
2019/07/11	3.1	122.15	1	122.00	122.00	2.1	978	0.21%
2019/07/09	2	119.00	5	119.70	119.50	-3	977	-0.31%
2019/07/08	0	0.00	2	118.00	118.00	-2	967	-0.21%
2019/07/05	0	0.00	3	118.00	118.00	-3	967	-0.31%
2019/07/04	38	122.38	24	119.23	118.50	14	968	1.45%
2019/07/03	5	118.80	13	119.81	120.50	-8	922	-0.87%
2019/07/02	5	117.40	3	117.50	116.50	2	909	0.22%
2019/07/01	3	116.67	16	116.19	117.50	-13	927	-1.40%
2019/06/28	5	114.30	26	114.42	113.50	-21	922	-2.28%
2019/06/27	2	112.50	3	112.83	113.00	-1	921	-0.11%
2019/06/26	0	0.00	1	109.50	110.00	-1	925	-0.11%
2019/06/24	1	110.00	0	0.00	110.00	1	946	0.11%
2019/06/21	0	0.00	13	112.92	112.00	-13	953	-1.36%
2019/06/19	2	110.75	0	0.00	109.50	2	953	0.21%
2019/06/18	0	0.00	4	110.00	110.00	-4	967	-0.41%
2019/06/13	0	0.00	1.1	108.59	108.00	-1.1	1,041	-0.11%
2019/06/10	0.1	109.00	1	110.00	109.50	-0.9	1,121	-0.08%
2019/06/06	2	109.00	3	108.83	108.50	-1	1,123	-0.09%
2019/06/05	9	110.39	14	110.36	110.50	-5	1,117	-0.45%
2019/06/04	6	103.75	2	106.00	106.50	4	1,078	0.37%
2019/05/31	0	0.00	3	106.50	106.50	-3	1,090	-0.28%
2019/05/30	17	101.62	8	104.56	107.00	9	1,112	0.81%
2019/05/29	25	104.10	2	104.00	103.50	23	1,106	2.08%
2019/05/28	2	105.75	0	0.00	106.00	2	1,106	0.18%
2019/05/24	2	107.75	0	0.00	107.50	2	1,120	0.18%
2019/05/23	1	109.00	0	0.00	107.50	1	1,124	0.09%
2019/05/22	1	109.00	0	0.00	109.50	1	1,125	0.09%
2019/05/21	4	107.88	1	108.00	108.00	3	1,147	0.26%
2019/05/20	1	108.50	1	107.00	109.50	0	1,152	0.00%
2019/05/17	6	108.17	28	110.45	108.00	-22	1,161	-1.89%
2019/05/16	6	111.42	1	111.50	111.00	5	1,153	0.43%
2019/05/15	3	111.83	0.1	112.00	112.00	3	1,155	0.26%
2019/05/14	3	112.50	4	110.63	112.50	-1	1,156	-0.09%
2019/05/13	4	115.50	3.1	115.55	113.00	0.9	1,162	0.08%
2019/05/10	3	113.17	2	114.25	114.00	1	1,159	0.09%
2019/05/09	4	113.00	5.3	113.42	112.00	-1.3	1,158	-0.11%
2019/05/08	1	113.00	3	114.33	115.00	-2	1,170	-0.17%
2019/05/07	21.2	114.50	17	115.41	114.00	4.2	1,169	0.36%
2019/05/06	10.1	112.40	21	111.71	112.00	-10.9	1,139	-0.96%
2019/05/03	2	111.50	2	111.50	111.00	0	1,098	0.00%
2019/05/02	8	109.69	2	109.75	110.50	6	1,098	0.55%
2019/04/30	13	108.73	4	108.75	109.00	9	1,090	0.83%
2019/04/29	1	106.00	0	0.00	105.50	1	1,077	0.09%
2019/04/26	9	108.00	7	108.50	109.00	2	1,061	0.19%
2019/04/25	3	109.33	3	110.50	111.00	0	1,057	0.00%
2019/04/24	5.2	110.94	9	110.94	110.00	-3.8	1,050	-0.36%
2019/04/23	50	111.33	10	111.55	111.50	40	1,037	3.86%
2019/04/22	13.1	107.54	33	107.38	108.50	-20	989	-2.02%
2019/04/19	2	102.00	5.1	101.13	102.00	-3.1	914	-0.34%
2019/04/18	15	99.89	4	100.50	99.60	11	912	1.21%
2019/04/17	5	102.20	2	102.00	102.00	3	912	0.33%
2019/04/16	3	103.00	2.1	103.96	102.50	0.9	907	0.10%
2019/04/15	0	0.00	3	103.83	104.00	-3	915	-0.33%
2019/04/12	1	103.00	0	0.00	103.00	1	919	0.11%
2019/04/11	15	104.77	15	103.23	103.00	0	917	0.00%
2019/04/10	1	106.00	0	0.00	106.00	1	912	0.11%
2019/04/09	1	104.00	4	104.25	104.00	-3	928	-0.32%
2019/04/03	13	105.54	11	104.50	102.50	2	948	0.21%
2019/04/02	11	98.93	2.9	99.91	100.00	8.1	929	0.87%
2019/04/01	18	100.53	1	100.50	100.00	17	922	1.84%
2019/03/29	0	0.00	4	102.63	103.50	-4	906	-0.44%
2019/03/28	4	101.75	2	101.50	102.00	2	894	0.22%
2019/03/27	3	100.00	1	101.50	101.00	2	883	0.23%
2019/03/26	10	100.38	3	99.97	100.00	7	875	0.80%
2019/03/25	2	97.15	59.4	97.37	98.10	-57.4	878	-6.53%
2019/03/22	2	99.40	38.2	99.46	98.90	-36.1	868	-4.16%
2019/03/21	3	101.17	3	101.17	101.00	0	857	0.00%
2019/03/20	2	100.45	23	100.04	100.00	-21	844	-2.49%
2019/03/19	6	99.17	26	99.36	99.50	-20	833	-2.40%
2019/03/18	8	97.31	5.1	97.16	98.60	2.9	802	0.36%
2019/03/15	83	94.38	9	94.16	95.30	74	772	9.58%
2019/03/14	3	91.07	1	91.10	90.30	2	712	0.28%
2019/03/13	0	0.00	1	90.70	91.00	-1	710	-0.14%
2019/03/12	9	91.48	1	91.40	91.10	8	707	1.13%
2019/03/11	4	91.67	12	91.13	91.00	-8	712	-1.12%
2019/03/08	8	91.60	1	91.80	91.80	7	716	0.98%
2019/03/07	1	91.90	3	91.63	91.70	-2	715	-0.28%
2019/03/06	2	91.25	1	90.80	91.40	1	710	0.14%
2019/03/05	23	90.92	2	90.80	90.80	21	696	3.01%
2019/03/04	1.1	90.46	9	90.29	90.50	-7.9	675	-1.17%
2019/02/27	3	89.70	2	90.25	90.20	1	668	0.15%
2019/02/26	0	0.00	1	89.90	90.00	-1	677	-0.15%
2019/02/25	0	88.10	0	0.00	88.10	0	667	0.00%
2019/02/22	0	88.80	0	0.00	88.80	0	658	0.00%
2019/02/21	2	89.80	3	89.93	90.00	-1	656	-0.15%
2019/02/20	0	0.00	12	89.96	90.00	-12	650	-1.84%
2019/02/19	1	88.70	7	88.83	88.60	-6	629	-0.95%
2019/02/18	1	88.60	4	88.25	88.10	-3	622	-0.48%
2019/02/15	0	0.00	2	87.15	87.30	-2	611	-0.33%
2019/02/14	4	86.00	0	0.00	86.00	4	613	0.65%
2019/02/13	2	87.20	3	87.30	87.10	-1	611	-0.16%
2019/02/12	0	0.00	8	87.98	87.60	-8	605	-1.32%
2019/02/11	0	0.00	5	86.00	86.00	-5	586	-0.85%
2019/01/30	0	84.70	0.5	84.70	85.10	-0.4	573	-0.08%
2019/01/29	11	85.23	21.5	84.66	84.50	-10.5	557	-1.87%
2019/01/28	1	82.90	4	83.80	83.50	-3	540	-0.56%
2019/01/25	1	84.20	4	84.08	84.20	-3	536	-0.56%
2019/01/24	11	83.51	1	83.60	84.00	10	532	1.88%
2019/01/23	0	0.00	1	82.50	82.80	-1	531	-0.19%
2019/01/21	1	82.70	8	82.70	82.80	-7	539	-1.30%
2019/01/18	11	81.44	1	81.70	81.60	10	582	1.72%
2019/01/17	1	82.40	10	81.45	81.90	-9	602	-1.49%
2019/01/14	5	82.28	0	0.00	82.30	5	657	0.76%
2019/01/11	20	82.89	0	0.00	82.40	20	668	2.99%
2019/01/10	20	82.90	2	82.90	82.90	18	671	2.68%
2019/01/09	9	82.13	10	82.57	82.20	-1	672	-0.15%
2019/01/08	0	0.00	1	81.30	81.10	-1	662	-0.15%
2019/01/07	2	81.90	0	0.00	82.00	2	664	0.30%
2019/01/04	8	80.00	1	80.00	80.10	7	662	1.06%
2019/01/02	1	82.60	1	83.20	82.80	0	696	0.00%
2018/12/28	9	83.26	3	83.47	82.80	6	706	0.85%
2018/12/27	18	84.43	14	85.33	83.80	4	702	0.57%
2018/12/26	1	82.20	10	82.90	82.20	-9	723	-1.24%
2018/12/25	1	81.80	11	82.25	82.00	-10	757	-1.32%
2018/12/24	0.1	81.30	3	81.37	81.70	-2.9	762	-0.38%
2018/12/20	3	80.23	1	79.90	79.90	2	793	0.25%
2018/12/18	0	0.00	1	80.40	80.00	-1	809	-0.12%
2018/12/17	0	0.00	1	80.50	80.10	-1	797	-0.13%
2018/12/14	13	79.10	0	0.00	79.30	13	790	1.65%
2018/12/12	2	79.70	0	0.00	79.60	2	785	0.25%
2018/12/11	0	0.00	3	78.00	78.00	-3	780	-0.38%
2018/12/10	6	77.90	7	77.99	77.60	-1	785	-0.13%
2018/12/07	7	79.00	0	0.00	79.20	7	785	0.89%
2018/12/06	9	78.99	6	79.00	79.30	3	783	0.38%
2018/12/03	2	81.60	0	0.00	81.40	2	841	0.24%
2018/11/30	3	80.23	1	80.40	80.20	2	874	0.23%
2018/11/29	4	80.10	1	80.80	80.10	3	1,006	0.30%
2018/11/28	2	79.90	0	0.00	79.90	2	1,005	0.20%
2018/11/26	14.2	79.58	6	79.23	79.60	8.2	1,011	0.81%
2018/11/23	10	79.94	0	0.00	79.00	10	1,008	0.99%
2018/11/22	2	82.55	2	82.60	82.50	0	996	0.00%
2018/11/21	2	83.05	0	0.00	83.40	2	999	0.20%
2018/11/16	4	83.63	7	83.91	83.80	-3	1,008	-0.30%
2018/11/15	3	83.87	32	83.92	84.50	-29	1,012	-2.86%
2018/11/14	3	84.43	5	84.12	84.20	-2	1,013	-0.20%
2018/11/13	0	0.00	3	84.80	85.00	-3	1,018	-0.29%
2018/11/12	1	84.30	0	0.00	85.20	1	1,023	0.10%
2018/11/09	0	0.00	1	85.60	85.60	-1	1,025	-0.10%
2018/11/08	1	85.90	1	85.70	85.90	0	1,038	0.00%
2018/11/06	0	0.00	1	85.50	85.10	-1	1,068	-0.09%
2018/11/02	0	0.00	1	87.00	87.00	-1	1,068	-0.09%
2018/10/30	2	84.00	4	85.10	85.10	-2	1,104	-0.18%
2018/10/29	5	84.70	9	84.63	85.10	-4	1,134	-0.35%
2018/10/26	31	87.92	14	86.49	84.60	17	1,150	1.48%
2018/10/25	9	88.94	40	88.16	88.00	-31	1,116	-2.78%
2018/10/24	7	89.41	6	89.62	90.00	1	1,116	0.09%
2018/10/23	2	88.35	9	88.36	87.90	-7	1,106	-0.63%
2018/10/22	28	88.93	4	88.80	88.60	24	1,135	2.11%
2018/10/18	0	0.00	3	85.77	85.70	-3	1,199	-0.25%
2018/10/17	1	86.20	4	85.60	85.50	-3	1,224	-0.25%
2018/10/12	21	84.96	0	0.00	85.20	21	1,242	1.69%
2018/10/11	4	84.55	7	84.67	84.70	-3	1,243	-0.24%
2018/10/09	1	88.60	0	0.00	88.30	1	1,253	0.08%
2018/10/08	1.3	87.73	25	87.81	87.50	-23.7	1,278	-1.85%
2018/10/04	9.3	90.32	11	89.93	90.10	-1.7	1,283	-0.13%
2018/10/03	6	89.45	6	89.78	89.00	0	1,255	0.00%
2018/10/01	3	87.07	5	87.44	87.50	-2	1,245	-0.16%
2018/09/28	0	0.00	7	84.99	85.20	-7	1,247	-0.56%
2018/09/27	7	85.29	9	85.29	85.50	-2	1,295	-0.15%
2018/09/26	13	85.58	0	0.00	85.60	13	1,290	1.01%
2018/09/25	0	0.00	1	84.40	84.90	-1	1,292	-0.08%
2018/09/21	0	0.00	1	84.80	84.50	-1	1,291	-0.08%
2018/09/18	0	0.00	2	84.10	83.90	-2	1,298	-0.15%
2018/09/17	5	85.00	0	0.00	84.90	5	1,305	0.38%
2018/09/14	0	0.00	1	84.80	85.00	-1	1,326	-0.08%
2018/09/13	0	0.00	1	83.70	83.80	-1	1,326	-0.08%
2018/09/12	1	83.60	1	83.50	83.50	0	1,340	0.00%
2018/09/11	1	83.00	1	83.70	84.00	0	1,341	0.00%
2018/09/10	5	82.62	9	82.96	82.50	-4	1,339	-0.30%
2018/09/07	9	85.67	10	86.66	84.00	-1	1,346	-0.07%
2018/09/06	1	88.10	8	87.91	87.30	-7	1,330	-0.53%
2018/09/05	46	90.44	54	91.05	89.10	-8	1,303	-0.61%
2018/09/04	0	0.00	1	88.00	88.00	-1	1,211	-0.08%
2018/09/03	3	87.30	1	87.40	87.50	2	1,304	0.15%
2018/08/31	16	87.90	11	87.10	87.20	5	1,305	0.38%
2018/08/30	1	87.50	1	88.60	88.40	0	1,299	0.00%
2018/08/29	2	88.20	0	0.00	87.60	2	1,307	0.15%
2018/08/28	4.3	87.45	2	87.60	87.50	2.3	1,306	0.17%
2018/08/27	0	0.00	6	86.42	86.60	-6	1,303	-0.46%
2018/08/24	0	0.00	8	85.20	85.20	-8	1,305	-0.61%
2018/08/23	0	0.00	15	86.10	85.80	-15	1,314	-1.14%
2018/08/22	6	86.50	1	86.30	86.50	5	1,307	0.38%
2018/08/21	1	86.50	0	0.00	86.40	1	1,303	0.08%
2018/08/20	0	0.00	2	86.10	86.10	-2	1,309	-0.15%
2018/08/17	1	86.00	3	86.27	86.10	-2	1,311	-0.15%
2018/08/16	8	86.28	0	0.00	86.10	8	1,310	0.61%
2018/08/15	0	0.00	1	85.50	85.70	-1	1,311	-0.08%
2018/08/14	0	0.00	2	86.30	85.70	-2	1,301	-0.15%
2018/08/13	4	85.08	8	85.31	85.50	-4	1,299	-0.31%
2018/08/10	1	87.90	1	87.40	87.50	0	1,277	0.00%
2018/08/09	0	0.00	1	87.50	87.50	-1	1,278	-0.08%
2018/08/08	7	88.50	5	88.00	87.80	2	1,282	0.16%
2018/08/07	1	89.00	4	88.40	88.30	-3	1,277	-0.23%
2018/08/06	1	87.60	6	87.72	87.80	-5	1,266	-0.39%
2018/08/03	8	88.89	17	88.64	88.80	-9	1,256	-0.72%
2018/08/02	18	87.96	8	87.20	86.60	10	1,225	0.82%
2018/08/01	11	88.29	2	88.25	88.80	9	1,205	0.75%
2018/07/31	3.2	88.23	2	88.05	88.80	1.2	1,205	0.10%
2018/07/30	8	88.21	6	87.85	87.90	2	1,186	0.17%
2018/07/27	26	88.02	4	88.38	88.60	22	1,167	1.88%
2018/07/26	9	87.12	52	86.58	87.70	-43	1,144	-3.76%
2018/07/25	17	85.15	64	85.62	85.20	-47	1,091	-4.31%
2018/07/24	56	83.96	3	83.30	85.80	53	1,062	4.99%
2018/07/23	7	83.50	1	83.20	83.30	6	1,040	0.58%
2018/07/19	1	82.80	42	82.19	82.30	-41	1,046	-3.92%
2018/07/18	3	82.87	4	82.80	82.80	-1	1,053	-0.09%
2018/07/17	31	83.27	10	83.38	83.10	21	1,051	2.00%
2018/07/16	7	86.50	10	86.65	86.60	-3	1,031	-0.29%
2018/07/13	2	85.50	1	86.10	85.70	1	1,023	0.10%
2018/07/12	3	85.50	1	85.00	85.00	2	1,067	0.19%
2018/07/11	5	85.64	0.1	85.30	85.20	4.9	1,083	0.45%
2018/07/10	10	85.93	6	85.60	86.50	4	1,095	0.37%
2018/07/09	15	85.96	4	85.28	84.70	11	1,089	1.01%
2018/07/06	32	85.44	0	0.00	85.30	32	1,089	2.94%
2018/07/05	1	86.10	5	85.92	84.50	-4	1,090	-0.37%
2018/07/04	1	83.20	47	83.44	83.50	-46	1,071	-4.29%
2018/07/03	0	0.00	60	84.03	83.50	-60	1,158	-5.18%
2018/07/02	0	0.00	1	83.60	83.80	-1	1,172	-0.09%
2018/06/29	0	0.00	4	83.20	83.30	-4	1,271	-0.31%
2018/06/28	1	82.80	2	82.40	82.00	-1	1,320	-0.08%
2018/06/25	1	83.60	8.2	84.32	83.40	-7.2	1,371	-0.53%
2018/06/21	5	83.46	32	83.02	83.30	-27	1,361	-1.98%
2018/06/19	1	83.00	9	83.01	82.60	-8	1,379	-0.58%
2018/06/15	4	83.55	6	83.82	84.10	-2	1,377	-0.15%
2018/06/14	1	84.00	10	84.10	83.70	-9	1,372	-0.66%
2018/06/13	2	83.85	18	84.02	84.00	-16	1,351	-1.18%
2018/06/12	2	84.25	1	84.00	84.00	1	1,345	0.07%
2018/06/11	6.3	84.85	35	84.32	84.90	-28.7	1,305	-2.20%
2018/06/08	14	81.51	3	81.40	81.50	11	1,231	0.89%
2018/06/07	0	0.00	3	81.80	81.80	-3	1,245	-0.24%
2018/06/06	108	82.01	6	82.05	82.10	102	1,263	8.07%	大買/鉅額交易
2018/06/05	2	81.00	2	80.50	80.40	0	1,258	0.00%
2018/05/31	0	0.00	5	80.80	80.80	-5	1,270	-0.39%
2018/05/30	6	79.20	1	79.20	79.20	5	1,264	0.40%
2018/05/29	30	80.15	2	80.05	80.30	28	1,267	2.21%
2018/05/28	6	79.35	4	79.58	80.20	2	1,264	0.16%
2018/05/25	4.1	78.20	4	78.70	78.30	0.1	1,267	0.01%
2018/05/24	15	78.44	1	78.00	78.10	14	1,264	1.11%
2018/05/23	4	78.83	0	0.00	78.50	4	1,262	0.32%
2018/05/17	0	0.00	27	78.74	78.50	-27	1,274	-2.12%
2018/05/16	1	79.90	0	0.00	78.60	1	1,277	0.08%
2018/05/15	0	0.00	11	79.29	78.90	-11	1,292	-0.85%
2018/05/11	0	0.00	3	80.13	80.60	-3	1,317	-0.23%
2018/05/10	0	0.00	1	79.90	79.80	-1	1,317	-0.08%
2018/05/09	0	0.00	29	79.71	79.70	-29	1,317	-2.20%
2018/05/08	3	80.50	19	80.16	80.00	-16	1,331	-1.20%
2018/05/07	3	78.00	4	78.20	78.50	-1	1,331	-0.08%
2018/05/04	0	0.00	2	77.55	77.50	-2	1,335	-0.15%
2018/05/03	12	77.45	2	77.00	77.00	10	1,338	0.75%
2018/05/02	1	77.90	0	0.00	78.00	1	1,337	0.07%
2018/04/30	2	78.40	1	78.70	78.70	1	1,341	0.07%
2018/04/27	20	78.02	6	78.02	77.80	14	1,391	1.01%
2018/04/26	5	78.36	7	77.76	77.30	-2	1,398	-0.14%
2018/04/25	0	0.00	15	78.91	78.90	-15	1,386	-1.08%
2018/04/24	9	78.88	11	79.29	78.90	-2	1,387	-0.14%
2018/04/23	5	80.86	2	81.00	80.80	3	1,375	0.22%
2018/04/20	1	81.80	8	82.60	81.50	-7	1,369	-0.51%
2018/04/19	1	84.20	4	83.95	83.40	-3	1,359	-0.22%
2018/04/18	25	83.90	8	83.74	85.30	17	1,328	1.28%
2018/04/17	1	82.50	5	82.44	82.90	-4	1,269	-0.32%
2018/04/16	1	81.60	8	82.30	82.00	-7	1,247	-0.56%
2018/04/13	1	80.00	5	80.02	80.10	-4	1,234	-0.32%
2018/04/12	3	79.50	15	80.26	79.40	-12	1,224	-0.98%
2018/04/11	3	81.50	10	81.47	80.70	-7	1,206	-0.58%
2018/04/10	7	81.87	16	81.88	81.60	-9	1,188	-0.76%
2018/04/09	21.1	84.74	30	84.69	83.50	-8.9	1,157	-0.77%
2018/04/03	11	81.82	7	82.07	82.60	4	1,071	0.37%
2018/04/02	43	85.07	35	84.48	83.20	8	1,053	0.76%
2018/03/31	49	82.11	78	82.24	82.00	-29	951	-3.05%
2018/03/30	14.2	78.95	12	78.63	78.80	2.2	902	0.24%
2018/03/29	7	76.50	0	0.00	76.60	7	861	0.81%
2018/03/28	4	76.70	1	76.80	76.50	3	848	0.35%
2018/03/27	23	77.56	6	77.70	77.20	17	843	2.02%
2018/03/26	0	0.00	3	76.63	76.80	-3	837	-0.36%
2018/03/23	18	76.85	7	77.26	76.60	11	833	1.32%
2018/03/22	7	78.96	5	78.66	78.60	2	819	0.24%
2018/03/21	14	79.34	1	79.30	79.20	13	815	1.59%
2018/03/20	48	79.93	8	79.75	79.80	40	819	4.88%
2018/03/19	13	78.96	0	0.00	78.70	13	837	1.55%
2018/03/16	19	78.65	3	78.60	78.20	16	844	1.89%
2018/03/15	0	0.00	2	78.20	78.20	-2	848	-0.24%
2018/03/14	3	79.23	10	79.00	78.20	-7	860	-0.81%
2018/03/13	21	79.97	1	80.00	79.80	20	843	2.37%
2018/03/12	13	79.95	1	80.20	79.90	12	833	1.44%
2018/03/09	23	78.43	1	79.20	79.00	22	817	2.69%
2018/03/08	0	0.00	1	77.80	77.80	-1	815	-0.12%
2018/03/07	1	78.70	2	78.40	78.30	-1	817	-0.12%
2018/03/06	3	78.50	11	79.05	78.10	-8	834	-0.96%
2018/03/05	3	77.93	4	77.70	77.50	-1	835	-0.12%
2018/03/02	2	78.80	4	78.60	78.60	-2	849	-0.24%
2018/02/27	0	0.00	2	79.75	80.20	-2	892	-0.22%
2018/02/26	4	79.35	1	79.60	79.20	3	931	0.32%
2018/02/23	1	79.70	2	79.70	79.30	-1	1,119	-0.09%
2018/02/22	4	79.30	0	0.00	79.30	4	1,129	0.35%
2018/02/21	0	0.00	5	79.20	79.30	-5	1,138	-0.44%
2018/02/12	4	76.80	1	76.90	76.80	3	1,142	0.26%
2018/02/09	8	76.30	11	75.60	77.20	-3	1,169	-0.26%
2018/02/08	3	78.03	1	78.60	77.90	2	1,162	0.17%
2018/02/07	1	79.10	4	79.20	78.60	-3	1,161	-0.26%
2018/02/06	28	77.84	28	78.87	77.30	0	1,150	0.00%
2018/02/05	2	81.15	4	81.20	81.20	-2	1,140	-0.18%
2018/02/02	2	82.05	8	82.13	82.00	-6	1,153	-0.52%
2018/02/01	1	82.60	0	0.00	82.30	1	1,158	0.09%
2018/01/31	0	0.00	4	82.10	82.00	-4	1,166	-0.34%
2018/01/30	0	0.00	3	82.10	82.10	-3	1,161	-0.26%
2018/01/29	0	0.00	1.3	82.72	82.70	-1.3	1,155	-0.11%
2018/01/26	0	0.00	1	83.60	83.60	-1	1,166	-0.09%
2018/01/25	1	84.90	2	84.65	85.10	-1	1,166	-0.09%
2018/01/24	2	84.45	1	84.50	84.30	1	1,180	0.08%
2018/01/23	15	84.85	11	85.03	84.50	4	1,219	0.33%
2018/01/22	2	80.75	1	80.80	81.20	1	1,280	0.08%
2018/01/18	5	81.40	0	0.00	81.40	5	1,291	0.39%
2018/01/17	5	81.20	5	81.90	81.90	0	1,319	0.00%
2018/01/16	0	0.00	5	82.20	82.10	-5	1,320	-0.38%
2018/01/15	5	81.50	0	0.00	81.30	5	1,323	0.38%
2018/01/12	1	82.20	0	0.00	82.20	1	1,355	0.07%
2018/01/11	11	81.26	0	0.00	81.50	11	1,369	0.80%
2018/01/10	15	81.38	2	81.20	81.20	13	1,391	0.93%
2018/01/09	5	82.20	8	83.00	82.00	-3	1,402	-0.21%
2018/01/08	0	0.00	8	83.60	83.50	-8	1,403	-0.57%
2018/01/05	0	0.00	4	84.40	84.30	-4	1,434	-0.28%
2018/01/04	1	84.30	0	0.00	84.30	1	1,464	0.07%
2018/01/02	1	86.00	0	0.00	85.40	1	1,586	0.06%