巨大 (9921)-富邦-新竹券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
216.0
漲跌
▼2.5
漲幅
-1.14%
成交量
1,235張
產業
上市運動休閒
455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

巨大 (9921)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	21.2	217.22	0	0.00	216.00	21.2	2,643	0.80%
2024/04/30	55	220.80	1	219.00	218.50	54	2,676	2.02%
2024/04/29	2	227.25	28.1	226.55	228.00	-26.1	2,642	-0.99%
2024/04/26	13	222.00	1	223.50	222.50	12	2,629	0.46%
2024/04/25	10	222.50	4	227.00	222.50	6	2,632	0.23%
2024/04/24	0	0.00	13	225.38	226.00	-13	2,638	-0.49%
2024/04/23	1	220.00	24	221.50	221.50	-23	2,659	-0.86%
2024/04/22	10	214.50	0.1	215.00	215.00	9.9	2,654	0.37%
2024/04/19	37.1	218.05	2	220.50	215.50	35.1	2,645	1.33%
2024/04/18	10	218.00	42	226.01	225.00	-32	2,622	-1.22%
2024/04/17	10	220.00	0	0.00	219.00	10	2,676	0.37%
2024/04/16	12	220.08	3	222.33	222.50	9	2,669	0.34%
2024/04/15	15	222.30	19.2	224.39	227.50	-4.2	2,633	-0.16%
2024/04/12	5	225.00	2.3	226.76	225.00	2.7	2,601	0.10%
2024/04/11	2	219.75	126	223.00	223.50	-124	2,548	-4.87%	大賣/鉅額交易
2024/04/10	22	208.77	3	209.00	209.00	19	2,470	0.77%
2024/04/09	2	211.00	4	212.00	212.50	-2	2,461	-0.08%
2024/04/08	0	0.00	31.5	211.32	210.50	-31.5	2,452	-1.28%
2024/04/03	20.1	204.75	0	0.00	204.50	20.1	2,418	0.83%
2024/04/02	21.7	206.23	0	0.00	207.50	21.7	2,416	0.90%
2024/04/01	36.4	213.13	32.6	211.53	209.00	3.8	2,396	0.16%
2024/03/29	80	218.77	4.1	217.38	217.50	76	2,341	3.24%
2024/03/28	0	0.00	34	227.79	225.00	-34	2,222	-1.53%
2024/03/27	12	215.17	61	222.18	224.00	-49	2,183	-2.24%
2024/03/26	1.1	215.36	1	219.50	216.00	0.1	2,144	0.00%
2024/03/25	30.1	217.84	1	219.50	219.00	29.1	2,134	1.36%
2024/03/22	65.1	220.19	1	226.00	222.00	64.1	2,115	3.03%
2024/03/21	7	231.86	3	235.17	227.50	4	2,103	0.19%
2024/03/20	3	223.83	113.1	229.36	229.50	-110.1	2,060	-5.34%	大賣/鉅額交易
2024/03/19	0	0.00	48.7	218.94	220.00	-48.7	1,951	-2.50%
2024/03/18	1.1	213.82	8	212.94	214.00	-6.9	1,905	-0.36%
2024/03/15	2	211.50	12	211.83	209.00	-10	1,889	-0.53%
2024/03/14	12.1	207.10	20	207.08	211.00	-8	1,874	-0.42%
2024/03/13	25.3	211.87	6	210.17	212.50	19.3	1,852	1.04%
2024/03/12	13.2	215.70	33	216.20	215.50	-19.8	1,827	-1.08%
2024/03/11	22	220.27	17.1	219.71	217.50	5	1,794	0.28%
2024/03/08	51.6	216.75	30	219.47	215.50	21.6	1,764	1.22%
2024/03/07	4	218.00	46.6	219.08	221.50	-42.6	1,709	-2.49%
2024/03/06	5.2	207.48	62	211.20	209.00	-56.9	1,652	-3.44%
2024/03/05	3	203.33	6	203.67	202.00	-3	2,066	-0.15%
2024/03/04	13	202.04	1	203.00	201.00	12	2,095	0.57%
2024/03/01	4	203.00	15	201.90	203.00	-11	2,163	-0.51%
2024/02/29	29	203.83	25.6	204.89	204.00	3.4	2,161	0.16%
2024/02/27	2	197.50	3	198.83	199.50	-1	2,120	-0.05%
2024/02/26	16	198.97	2	200.00	199.00	14	2,112	0.66%
2024/02/23	2.2	197.68	21.4	198.14	200.00	-19.2	2,112	-0.91%
2024/02/22	5.6	196.49	2	196.00	195.50	3.6	2,115	0.17%
2024/02/21	1.3	197.44	11	196.41	196.50	-9.8	2,138	-0.46%
2024/02/20	10.5	199.50	1	200.48	199.00	9.4	2,168	0.43%
2024/02/19	14.7	197.44	1.4	200.56	201.00	13.3	2,226	0.60%
2024/02/16	10	196.51	82.8	195.69	202.00	-72.8	2,254	-3.23%
2024/02/15	0.3	182.00	23	182.72	185.00	-22.8	2,127	-1.07%
2024/02/05	10	180.35	0.1	180.00	180.00	9.9	2,120	0.47%
2024/02/02	0	0.00	0.1	181.50	180.00	-0.1	2,132	0.00%
2024/02/01	1	180.50	11.4	181.35	180.50	-10.4	2,144	-0.49%
2024/01/31	5.1	178.69	0.6	179.25	178.50	4.5	2,147	0.21%
2024/01/30	59	178.60	0	0.00	178.00	59	2,154	2.74%
2024/01/29	8	181.00	11.1	181.45	181.50	-3.1	2,182	-0.14%
2024/01/26	0.7	179.04	11	179.55	179.00	-10.3	2,214	-0.47%
2024/01/25	3.1	175.21	0	0.00	175.50	3.1	2,224	0.14%
2024/01/24	2.3	181.44	20.6	180.76	179.50	-18.3	2,225	-0.82%
2024/01/23	2.3	173.03	21	173.76	174.50	-18.8	2,197	-0.85%
2024/01/22	0.2	171.00	0	0.00	171.00	0.2	2,201	0.01%
2024/01/19	3.1	167.03	0	0.00	167.00	3.1	2,197	0.14%
2024/01/18	2.1	165.57	0	0.00	166.50	2.1	2,216	0.09%
2024/01/17	1.3	167.67	2	167.25	167.00	-0.7	2,206	-0.03%
2024/01/16	18.1	171.31	0	0.00	170.00	18.1	2,180	0.83%
2024/01/15	7.3	173.69	1	174.00	173.50	6.3	2,178	0.29%
2024/01/12	0.2	176.00	1	176.00	175.00	-0.8	2,191	-0.04%
2024/01/11	42	172.94	0	0.00	175.00	42	2,203	1.91%
2024/01/10	11.1	178.47	0	0.00	179.50	11.1	2,144	0.52%
2024/01/08	0.1	180.91	0	0.00	181.00	0.1	2,165	0.01%
2024/01/05	0.1	180.00	0	0.00	180.00	0.1	2,170	0.00%
2024/01/04	6.2	179.91	0	0.00	179.50	6.2	2,182	0.28%
2024/01/03	9.1	182.62	1	181.50	181.50	8.1	2,206	0.37%
2024/01/02	2.3	186.75	0.9	185.44	185.50	1.4	2,207	0.06%
2023/12/29	2	185.00	1	184.50	184.00	1	2,214	0.05%
2023/12/27	1	186.00	4.4	185.99	187.00	-3.4	2,228	-0.15%
2023/12/26	0.3	185.60	1	185.51	186.00	-0.8	2,224	-0.03%
2023/12/25	1	183.00	13	184.69	186.00	-12	2,231	-0.54%
2023/12/22	4.5	182.06	1	182.50	181.50	3.5	2,246	0.16%
2023/12/21	1.1	182.05	1	182.00	181.50	0.1	2,248	0.00%
2023/12/20	4	184.38	6	184.67	184.00	-2	2,241	-0.09%
2023/12/19	5	183.00	26	182.60	182.50	-21	2,240	-0.94%
2023/12/18	8	184.50	5	185.40	184.00	3	2,240	0.13%
2023/12/15	2	179.75	2	181.75	181.50	0	2,213	0.00%
2023/12/14	8	178.31	0	0.00	178.00	8	2,218	0.36%
2023/12/13	1	177.02	2	179.00	177.00	-1	2,222	-0.04%
2023/12/12	4.3	178.93	0	0.00	177.00	4.3	2,231	0.19%
2023/12/11	10	180.50	0	0.00	180.50	10	2,241	0.45%
2023/12/08	0	0.00	0	184.00	184.00	0	2,236	0.00%
2023/12/07	2	183.50	0	0.00	182.00	2	2,226	0.09%
2023/12/06	0	0.00	1	184.50	185.00	-1	2,232	-0.04%
2023/12/05	1	186.50	1.1	186.50	186.50	-0.1	2,233	0.00%
2023/12/04	1	187.00	0	187.50	187.50	1	2,226	0.04%
2023/12/01	9	186.22	1.1	185.36	184.50	7.9	2,226	0.35%
2023/11/30	18.5	185.96	18.1	185.82	190.00	0.5	2,179	0.02%
2023/11/29	3.1	184.68	10	186.25	185.50	-7	1,692	-0.41%
2023/11/28	23.1	178.74	35.7	184.42	185.50	-12.6	1,636	-0.77%
2023/11/27	1	173.50	0	0.00	173.50	1	1,556	0.06%
2023/11/24	6	175.00	0	0.00	173.50	6	1,548	0.39%
2023/11/23	1.5	173.71	0	0.00	175.00	1.5	1,534	0.10%
2023/11/22	3.1	173.05	0	0.00	173.50	3.1	1,529	0.20%
2023/11/21	2	175.25	0	0.00	175.50	2	1,527	0.13%
2023/11/20	1	172.50	3	173.83	175.50	-2	1,510	-0.13%
2023/11/17	4.2	174.73	2	173.75	173.50	2.2	1,489	0.15%
2023/11/16	33.7	175.86	3.1	174.91	174.50	30.6	1,449	2.11%
2023/11/15	16.5	166.48	0	0.00	171.00	16.5	1,372	1.20%
2023/11/14	3.2	162.88	0	0.00	163.00	3.2	1,309	0.24%
2023/11/13	4.1	167.31	11	165.50	165.00	-6.9	1,298	-0.53%
2023/11/10	0.1	169.00	0.2	168.92	168.50	-0.1	1,286	-0.01%
2023/11/09	0.2	171.35	0	0.00	170.00	0.2	1,271	0.02%
2023/11/08	2	172.75	13	172.50	171.00	-11	1,273	-0.86%
2023/11/07	1	171.00	1	172.00	171.00	0	1,268	0.00%
2023/11/06	2.2	172.46	2	173.75	173.50	0.2	1,267	0.01%
2023/11/03	14.1	169.87	12.3	171.66	172.50	1.8	1,240	0.15%
2023/11/02	2.2	163.21	1	163.50	162.50	1.2	1,209	0.10%
2023/11/01	10.4	160.47	0	0.00	160.00	10.4	1,193	0.87%
2023/10/31	0.6	163.16	0.2	163.50	163.00	0.4	1,186	0.03%
2023/10/30	1	165.00	20	164.00	165.50	-19	1,188	-1.60%
2023/10/27	0.2	166.65	0	167.00	166.00	0.2	1,177	0.01%
2023/10/26	17.4	165.93	1	166.50	165.00	16.4	1,176	1.40%
2023/10/25	1.3	171.23	10	171.00	170.00	-8.7	1,151	-0.76%
2023/10/24	1.1	170.36	0	171.00	170.50	1.1	1,153	0.09%
2023/10/23	0.2	170.25	0	0.00	169.00	0.2	1,147	0.02%
2023/10/20	3.2	169.02	0	0.00	168.50	3.2	1,149	0.27%
2023/10/19	4.5	170.16	0	0.00	170.00	4.5	1,172	0.38%
2023/10/18	3	174.50	0	173.50	172.50	3	1,171	0.26%
2023/10/17	1.5	172.88	0	0.00	172.00	1.5	1,161	0.13%
2023/10/16	4.3	173.91	0	0.00	174.00	4.3	1,172	0.36%
2023/10/13	0.7	177.61	0	0.00	176.00	0.7	1,173	0.06%
2023/10/12	15.1	176.37	0	0.00	176.50	15.1	1,173	1.28%
2023/10/11	6.4	176.76	2.1	177.02	177.00	4.3	1,184	0.36%
2023/10/06	1.4	179.19	0	0.00	179.00	1.4	1,164	0.12%
2023/10/05	2	180.50	0	181.00	179.50	2	1,160	0.17%
2023/10/04	2.2	178.84	1	179.00	180.00	1.2	1,160	0.11%
2023/10/03	0.1	182.00	0	0.00	180.00	0.1	1,151	0.01%
2023/10/02	1	181.59	0	184.50	182.50	1	1,165	0.09%
2023/09/28	1	178.50	8	178.50	178.50	-7	1,169	-0.60%
2023/09/27	6.1	177.77	12	178.88	178.00	-5.9	1,178	-0.50%
2023/09/26	3.2	180.05	0	0.00	180.50	3.2	1,159	0.27%
2023/09/25	3.3	183.52	0	0.00	183.00	3.3	1,154	0.28%
2023/09/22	2.1	180.53	0	0.00	182.50	2.1	1,158	0.18%
2023/09/21	8	179.13	0	0.00	179.00	8	1,163	0.69%
2023/09/20	5.3	182.03	1	184.00	181.50	4.3	1,161	0.37%
2023/09/19	5.3	187.77	0	0.00	186.50	5.3	1,163	0.46%
2023/09/18	2.5	189.34	0.4	190.00	189.00	2.1	1,175	0.17%
2023/09/15	3.1	191.19	0	0.00	191.50	3.1	1,178	0.26%
2023/09/14	3.2	189.56	0	0.00	190.00	3.2	1,170	0.27%
2023/09/12	1	190.50	0	0.00	190.50	1	1,161	0.09%
2023/09/11	1.2	189.92	1	190.50	190.00	0.2	1,179	0.02%
2023/09/08	0.1	191.00	0	192.00	190.50	0.1	1,186	0.01%
2023/09/07	24.2	191.80	0	0.00	191.50	24.2	1,215	1.99%
2023/09/06	11.1	194.01	0	0.00	194.50	11.1	1,242	0.89%
2023/09/05	0	0.00	12	196.92	199.00	-12	1,224	-0.98%
2023/09/04	0.3	194.37	0	0.00	193.00	0.3	1,219	0.02%
2023/09/01	11.4	192.44	1	192.00	191.50	10.4	1,227	0.84%
2023/08/31	0.1	196.38	10	195.00	196.00	-9.9	1,226	-0.81%
2023/08/30	4.1	190.78	10	192.00	192.50	-5.9	1,222	-0.49%
2023/08/29	12.3	189.42	0	0.00	189.50	12.3	1,218	1.00%
2023/08/28	1.2	192.42	0	0.00	191.00	1.2	1,213	0.10%
2023/08/25	4	194.76	0	0.00	191.00	4	1,246	0.32%
2023/08/24	0.4	202.38	0	0.00	203.00	0.4	1,240	0.03%
2023/08/23	16.1	201.81	0	0.00	201.50	16.1	1,240	1.30%
2023/08/22	0.2	205.00	0	0.00	203.50	0.2	1,245	0.02%
2023/08/21	0.3	205.15	0	0.00	204.00	0.3	1,248	0.02%
2023/08/18	2	204.00	1	207.00	203.00	1	1,263	0.08%
2023/08/17	10.3	206.03	0	0.00	207.00	10.3	1,261	0.82%
2023/08/16	15.2	208.01	0	0.00	211.00	15.2	1,252	1.21%
2023/08/15	1	214.50	0	0.00	214.00	1	1,257	0.08%
2023/08/10	0	0.00	0.1	215.00	217.00	-0.1	1,300	-0.01%
2023/08/09	13	218.15	0	0.00	217.00	13	1,332	0.98%
2023/08/08	2	220.00	0	0.00	219.00	2	1,438	0.14%
2023/08/07	0	0.00	1	222.00	223.00	-1	1,495	-0.07%
2023/08/04	1	217.00	0	0.00	220.00	1	1,499	0.07%
2023/08/02	36.6	222.30	2	223.00	221.00	34.6	1,493	2.32%
2023/07/31	1	233.50	1	232.50	232.00	0	1,482	0.00%
2023/07/27	22	232.45	0	0.00	232.00	22	1,485	1.48%
2023/07/25	20	236.38	0	0.00	237.00	20	1,504	1.33%
2023/07/24	0	0.00	58	238.84	241.50	-58	1,500	-3.87%
2023/07/21	0	0.00	3	234.50	232.50	-3	1,474	-0.20%
2023/07/20	10	227.00	2	232.50	232.50	8	1,464	0.55%
2023/07/19	11	227.68	0	0.00	228.50	11	1,461	0.75%
2023/07/18	0.2	231.00	0	0.00	235.00	0.2	1,455	0.01%
2023/07/17	10	234.50	0	0.00	235.00	10	1,451	0.69%
2023/07/14	1.1	243.50	35.4	240.66	240.00	-34.3	1,460	-2.35%
2023/07/13	0	0.00	14.6	234.23	233.00	-14.6	1,447	-1.01%
2023/07/11	0.1	230.00	1	232.00	232.50	-1	1,476	-0.06%
2023/07/07	12.2	227.80	30	232.67	232.00	-17.8	1,612	-1.10%
2023/07/06	21	230.57	1	233.00	231.50	20	1,604	1.25%
2023/07/05	0.3	230.67	3	232.33	231.00	-2.7	1,596	-0.17%
2023/07/04	0.3	235.00	0	0.00	237.00	0.3	1,587	0.02%
2023/06/29	0.3	236.50	14.1	236.78	230.50	-13.8	1,640	-0.84%
2023/06/28	1	229.00	0	0.00	233.00	1	1,676	0.06%
2023/06/27	0	0.00	1	230.00	230.00	-1	1,701	-0.06%
2023/06/26	0	0.00	4.4	230.83	231.00	-4.4	1,725	-0.25%
2023/06/21	2	220.25	2.3	221.91	222.00	-0.3	1,737	-0.02%
2023/06/20	0.3	218.00	0	0.00	216.50	0.3	1,750	0.02%
2023/06/19	0	0.00	1	218.00	218.00	-1	1,790	-0.06%
2023/06/16	0.2	220.56	5	222.00	217.50	-4.8	1,812	-0.27%
2023/06/15	0	0.00	3	219.67	221.00	-3	1,826	-0.16%
2023/06/14	1	211.50	0	0.00	215.50	1	1,855	0.05%
2023/06/13	0	0.00	10.1	211.77	211.50	-10.1	1,891	-0.53%
2023/06/12	2	211.50	23.2	212.97	214.00	-21.2	1,880	-1.13%
2023/06/09	0	0.00	10	205.50	205.00	-10	1,900	-0.53%
2023/06/08	0	206.00	0	0.00	205.50	0	1,972	0.00%
2023/06/06	0	0.00	2	204.00	206.00	-2	1,973	-0.10%
2023/06/02	1.1	205.00	0	0.00	205.00	1.1	1,968	0.05%
2023/05/31	2.1	204.07	3.1	205.74	206.00	-1	1,971	-0.05%
2023/05/30	0	203.00	0	0.00	200.50	0	1,940	0.00%
2023/05/26	2	201.77	6	201.58	200.00	-4	1,955	-0.20%
2023/05/25	1	199.50	0	0.00	199.00	1	1,945	0.05%
2023/05/24	0.1	204.00	3.7	202.47	202.00	-3.6	1,953	-0.19%
2023/05/23	0	0.00	2	198.50	199.00	-2	1,933	-0.10%
2023/05/22	0	0.00	1	198.00	199.00	-1	1,918	-0.05%
2023/05/19	7	196.79	6	197.25	196.50	1	1,909	0.05%
2023/05/18	18.4	196.73	3	197.17	196.00	15.4	1,893	0.81%
2023/05/17	0.1	199.21	0	199.00	200.00	0.1	1,875	0.01%
2023/05/16	19.1	198.56	12.1	200.09	201.00	7	1,865	0.38%
2023/05/15	17.3	195.96	1	197.00	198.00	16.3	1,837	0.88%
2023/05/12	29.3	198.75	41.6	199.56	201.00	-12.3	1,795	-0.68%
2023/05/11	18	190.58	64.4	189.91	192.50	-46.4	1,677	-2.76%
2023/05/10	2	182.75	0	0.00	182.50	2	1,612	0.12%
2023/05/09	3	184.00	0	0.00	185.00	3	1,608	0.19%
2023/05/08	0	0.00	5	185.20	185.00	-5	1,603	-0.31%
2023/05/04	1.2	182.09	0	0.00	182.50	1.2	1,613	0.07%
2023/05/03	1.1	180.05	0	0.00	179.50	1.1	1,617	0.06%
2023/05/02	3.6	180.59	1	182.00	179.00	2.6	1,631	0.16%
2023/04/28	10.3	183.03	0	0.00	183.50	10.3	1,638	0.63%
2023/04/26	0.1	180.50	1	180.50	182.50	-1	1,637	-0.06%
2023/04/25	2.1	182.04	0.4	181.50	181.00	1.8	1,639	0.11%
2023/04/24	0	184.00	2	183.00	183.00	-2	1,629	-0.12%
2023/04/21	88.7	182.11	1.4	182.86	182.00	87.3	1,626	5.36%
2023/04/20	0.3	187.35	4	188.50	185.50	-3.7	1,617	-0.23%
2023/04/19	21	189.26	1	190.00	188.00	20	1,616	1.24%
2023/04/18	1	188.50	3	188.50	191.50	-2	1,600	-0.12%
2023/04/17	2	186.50	6	187.17	188.00	-4	1,586	-0.25%
2023/04/14	0.1	190.00	0.4	189.88	189.00	-0.3	1,574	-0.02%
2023/04/13	3.1	188.23	2.4	189.77	188.50	0.7	1,554	0.05%
2023/04/12	6.7	189.03	34.5	191.26	188.50	-27.8	1,521	-1.83%
2023/04/11	0	0.00	0.3	177.50	177.00	-0.3	1,405	-0.02%
2023/04/10	1.2	174.21	0	0.00	175.50	1.2	1,391	0.09%
2023/04/07	13.7	174.04	0	0.00	173.50	13.7	1,385	0.99%
2023/04/06	11.2	176.05	0	0.00	175.50	11.2	1,371	0.82%
2023/03/31	0.1	178.00	1	177.00	176.00	-0.9	1,345	-0.07%
2023/03/30	1.2	175.62	0	0.00	175.00	1.2	1,318	0.09%
2023/03/29	4.2	171.08	1	170.00	175.00	3.2	1,302	0.25%
2023/03/28	0.2	173.72	0.2	176.00	173.50	0	1,252	0.00%
2023/03/27	0	174.00	2	176.00	175.00	-2	1,219	-0.16%
2023/03/24	13.1	176.43	8.1	175.53	176.00	5	1,181	0.42%
2023/03/23	4	179.13	4	179.00	179.50	0	1,148	0.00%
2023/03/22	5.4	177.30	15	181.67	181.50	-9.7	1,177	-0.82%
2023/03/21	0.2	174.27	0	0.00	171.50	0.2	1,221	0.01%
2023/03/20	14.3	173.40	0	0.00	173.50	14.3	1,205	1.18%
2023/03/17	12.3	169.95	0	0.00	169.50	12.3	1,181	1.04%
2023/03/16	1.7	174.55	0	0.00	173.50	1.7	1,131	0.15%
2023/03/15	22.5	179.97	0	0.00	179.00	22.5	1,074	2.09%
2023/03/14	6.1	180.60	1	181.00	180.50	5.1	1,053	0.49%
2023/03/13	16.7	188.81	3	188.67	186.50	13.7	1,011	1.35%
2023/03/10	27.3	199.26	3.1	198.02	198.50	24.2	940	2.58%
2023/03/09	14.2	202.01	0	0.00	201.00	14.2	936	1.51%
2023/03/08	0.1	202.50	0	0.00	203.00	0.1	943	0.01%
2023/03/07	9	205.11	0	0.00	205.50	9	959	0.94%
2023/03/03	1	202.50	0	0.00	202.50	1	941	0.11%
2023/03/02	1.1	201.55	0	0.00	202.00	1.1	944	0.12%
2023/03/01	2.1	203.07	0	0.00	203.00	2.1	936	0.22%
2023/02/24	1.2	204.97	0	0.00	203.50	1.2	943	0.13%
2023/02/22	10	206.00	0	0.00	206.50	10	931	1.07%
2023/02/21	0.1	210.00	1	210.00	207.50	-0.9	928	-0.10%
2023/02/17	0.1	209.00	0	0.00	208.50	0.1	950	0.01%
2023/02/16	0	0.00	0.4	208.00	207.50	-0.4	965	-0.04%
2023/02/15	16	207.38	0	0.00	207.00	16	982	1.63%
2023/02/14	0	0.00	1	213.00	212.00	-1	977	-0.10%
2023/02/10	9	206.72	0	0.00	206.50	9	994	0.91%
2023/02/09	6	208.00	0.3	211.00	208.00	5.7	998	0.57%
2023/02/08	2	209.25	0	0.00	209.50	2	1,001	0.20%
2023/02/03	0	0.00	10	210.00	211.50	-10	1,006	-0.99%
2023/02/02	2	203.00	0	0.00	204.50	2	1,000	0.20%
2023/02/01	11	204.00	0	0.00	204.00	11	996	1.10%
2023/01/31	11.1	209.86	3	208.50	205.00	8.1	992	0.81%
2023/01/30	55	213.23	34.2	221.90	214.00	20.8	979	2.12%
2023/01/17	0	0.00	10	212.70	213.00	-10	952	-1.05%
2023/01/16	4	211.63	11	211.59	212.00	-7	957	-0.73%
2023/01/13	2	209.50	8	206.50	208.00	-6	948	-0.63%
2023/01/12	0	0.00	1	202.00	202.50	-1	956	-0.10%
2023/01/11	0	0.00	1	200.50	199.50	-1	960	-0.10%
2023/01/10	1.5	204.47	0	0.00	201.00	1.5	957	0.16%
2023/01/09	0	0.00	3	206.00	206.00	-3	967	-0.31%
2023/01/06	2.1	200.98	0	0.00	200.00	2.1	958	0.22%
2023/01/05	1	202.00	0	0.00	199.50	1	976	0.10%
2023/01/04	0.1	199.05	0	0.00	200.50	0.1	986	0.01%
2023/01/03	2	200.00	0	0.00	200.00	2	999	0.20%
2022/12/29	10	201.50	0	0.00	202.00	10	1,003	1.00%
2022/12/28	1	205.51	0	0.00	204.50	1	1,001	0.10%
2022/12/26	10	207.50	0	0.00	208.00	10	1,012	0.99%
2022/12/22	0	0.00	1.4	210.59	211.50	-1.4	1,044	-0.13%
2022/12/21	0	0.00	1	208.00	207.00	-1	1,050	-0.10%
2022/12/20	1	204.01	1	204.05	204.50	0	1,065	0.00%
2022/12/19	8.1	206.25	0.1	207.50	209.50	8	1,067	0.75%
2022/12/16	10.1	210.01	0	0.00	210.00	10.1	1,075	0.93%
2022/12/15	1	215.50	18	216.14	217.00	-17	1,094	-1.55%
2022/12/14	3	208.67	3.2	211.67	214.50	-0.2	1,079	-0.02%
2022/12/13	41.5	206.26	0	0.00	206.00	41.5	1,018	4.08%
2022/12/12	6	224.17	0	0.00	224.00	6	925	0.65%
2022/12/09	0	0.00	16	232.03	231.50	-16	916	-1.75%
2022/12/08	5	225.50	0	0.00	226.00	5	916	0.55%
2022/12/06	2	229.47	1	231.50	227.00	1	917	0.11%
2022/12/02	13	229.54	0	0.00	229.50	13	925	1.40%
2022/12/01	0	0.00	25	236.60	231.50	-25	936	-2.67%
2022/11/30	1	230.02	0	0.00	230.00	1	930	0.11%
2022/11/29	29	227.59	0	230.50	231.00	29	914	3.17%
2022/11/28	11	233.45	0	0.00	235.00	11	896	1.23%
2022/11/25	6	239.00	0	0.00	239.50	6	913	0.66%
2022/11/23	0	0.00	6	246.50	242.50	-6	918	-0.65%
2022/11/22	0	245.00	55	237.82	245.00	-55	919	-5.99%
2022/11/21	15	230.33	0	0.00	229.00	15	901	1.66%
2022/11/18	20	232.50	6	233.75	234.50	14	898	1.56%
2022/11/17	10	237.00	0	0.00	237.00	10	876	1.14%
2022/11/16	0	0.00	1	245.49	245.50	-1	866	-0.12%
2022/11/15	0	0.00	30	241.67	243.50	-30	856	-3.50%
2022/11/14	0	0.00	25	236.70	238.50	-25	856	-2.92%
2022/11/11	0	0.00	61.9	231.13	233.00	-61.9	851	-7.27%
2022/11/09	0	0.00	5	221.00	222.50	-5	848	-0.59%
2022/11/08	0	0.00	11	216.59	217.50	-11	844	-1.30%
2022/11/07	0	0.00	22	212.55	213.50	-22	846	-2.60%
2022/11/04	11	202.82	0	0.00	207.00	11	879	1.25%
2022/11/01	2	208.50	0	0.00	208.00	2	872	0.23%
2022/10/28	0	0.00	1	205.00	205.00	-1	867	-0.12%
2022/10/26	0	0.00	22	209.18	209.50	-22	864	-2.54%
2022/10/25	1	199.00	0	0.00	203.00	1	859	0.12%
2022/10/24	5	205.00	0	0.00	206.00	5	858	0.58%
2022/10/20	7	206.36	0	0.00	208.00	7	852	0.82%
2022/10/18	0	0.00	1	216.50	217.00	-1	832	-0.12%
2022/10/12	1	210.00	20	210.30	210.50	-19	818	-2.32%
2022/10/07	20	205.50	0	0.00	204.00	20	801	2.50%
2022/10/06	0	0.00	0.2	206.50	207.50	-0.2	795	-0.03%
2022/10/05	0	0.00	10	211.50	210.00	-10	796	-1.26%
2022/10/03	0	0.00	1.1	207.09	207.00	-1.1	803	-0.14%
2022/09/30	0.2	201.00	0	0.00	205.50	0.2	801	0.02%
2022/09/29	1	207.00	0	0.00	207.00	1	787	0.13%
2022/09/28	1.1	203.26	1	206.00	201.00	0.1	787	0.02%
2022/09/27	1	203.02	0	0.00	205.00	1	784	0.13%
2022/09/26	20.2	206.25	0	0.00	206.00	20.2	793	2.55%
2022/09/23	16.3	217.13	1	215.50	214.50	15.3	820	1.87%
2022/09/22	22	221.27	0	0.00	221.00	22	824	2.67%
2022/09/15	4	234.25	0	0.00	234.00	4	850	0.47%
2022/09/14	1	233.00	0	0.00	232.50	1	848	0.12%
2022/09/13	0	0.00	1	238.00	237.00	-1	853	-0.12%
2022/09/12	0	0.00	5	237.50	235.00	-5	858	-0.58%
2022/09/08	5	227.00	0	0.00	228.00	5	858	0.58%
2022/09/07	0.3	227.83	0	0.00	227.00	0.3	848	0.04%
2022/09/05	1	231.50	0	0.00	230.50	1	843	0.12%
2022/09/02	0	230.50	0	0.00	229.00	0	859	0.00%
2022/09/01	18.2	228.05	0	0.00	232.00	18.2	855	2.13%
2022/08/29	6.2	242.53	1	241.50	241.00	5.2	828	0.63%
2022/08/24	1	248.00	0	0.00	248.00	1	830	0.12%
2022/08/23	1	253.00	1	250.00	250.50	0	846	0.00%
2022/08/18	2	263.50	0	0.00	265.00	2	848	0.24%
2022/08/17	10	262.00	0.1	263.50	262.50	10	848	1.17%
2022/08/15	10.1	260.03	0	0.00	263.00	10.1	833	1.21%
2022/08/12	1	266.00	2.1	264.51	264.50	-1.1	831	-0.13%
2022/08/11	0	0.00	22.2	261.26	263.00	-22.2	825	-2.70%
2022/08/09	1	250.50	0	0.00	250.00	1	810	0.12%
2022/08/05	0	0.00	5	248.00	248.00	-5	832	-0.60%
2022/08/04	5	240.00	0	0.00	240.00	5	851	0.59%
2022/08/03	0	239.00	0	0.00	243.50	0	885	0.00%
2022/07/28	10	239.50	0	0.00	240.00	10	890	1.12%
2022/07/26	0	0.00	19	248.42	248.00	-19	883	-2.15%
2022/07/25	2	249.25	11.1	245.69	246.50	-9.1	886	-1.03%
2022/07/22	0	0.00	3	245.16	245.00	-3	888	-0.34%
2022/07/21	4	246.75	22	242.32	245.50	-18	887	-2.03%
2022/07/20	0	0.00	10	236.50	235.00	-10	882	-1.13%
2022/07/19	1	227.50	0	0.00	229.00	1	891	0.11%
2022/07/13	10	230.00	3	233.50	227.00	7	892	0.78%
2022/07/12	1	234.50	0	0.00	233.00	1	883	0.11%
2022/07/05	1	225.50	0	0.00	226.00	1	903	0.11%
2022/07/01	20.2	224.24	0	0.00	221.00	20.2	903	2.23%
2022/06/30	2.1	245.45	0	0.00	240.00	2.1	878	0.23%
2022/06/29	11	248.55	0	0.00	247.50	11	878	1.25%
2022/06/28	20	254.00	0	0.00	253.50	20	889	2.25%
2022/06/27	0	0.00	20	261.25	260.00	-20	907	-2.20%
2022/06/24	15	254.50	20	259.75	255.00	-5	908	-0.55%
2022/06/23	0	0.00	8	253.50	250.50	-8	910	-0.88%
2022/06/22	1	250.00	3	252.00	248.50	-2	916	-0.22%
2022/06/21	0	0.00	10	250.00	248.00	-10	913	-1.09%
2022/06/20	0	0.00	1	239.00	239.00	-1	906	-0.11%
2022/06/17	30.1	239.67	0	0.00	241.00	30.1	901	3.34%
2022/06/13	30.1	245.67	0	0.00	244.50	30.1	893	3.37%
2022/06/08	0.1	257.00	10	258.00	256.50	-10	910	-1.09%
2022/06/01	0	0.00	0.2	255.00	255.00	-0.2	919	-0.02%
2022/05/31	0	0.00	1	263.00	263.00	-1	915	-0.11%
2022/05/30	0	0.00	4	254.51	256.00	-4	903	-0.45%
2022/05/27	0	0.00	10	247.50	247.00	-10	909	-1.10%
2022/05/26	0	0.00	0	243.00	243.00	0	930	0.00%
2022/05/25	0	0.00	41.1	241.32	242.00	-41.1	947	-4.33%
2022/05/24	30.1	234.16	0	0.00	233.50	30.1	967	3.11%
2022/05/20	0	0.00	20	240.00	239.00	-20	986	-2.03%
2022/05/19	42	236.15	1	237.00	236.50	41	979	4.19%
2022/05/17	1	246.50	20.1	244.75	247.00	-19.1	970	-1.97%
2022/05/16	1	241.50	0	0.00	237.50	1	964	0.10%
2022/05/13	0	0.00	20	232.75	233.50	-20	963	-2.08%
2022/05/12	1	224.50	0	0.00	223.50	1	958	0.10%
2022/05/10	0.1	233.00	0	0.00	233.00	0.1	910	0.01%
2022/05/06	1.2	242.83	0	0.00	243.00	1.2	932	0.13%
2022/05/05	0	0.00	0.1	251.00	251.00	-0.1	958	-0.01%
2022/04/29	0	0.00	3	250.17	248.50	-3	986	-0.30%
2022/04/27	0.1	240.00	2	243.50	240.00	-1.9	1,007	-0.19%
2022/04/22	2	260.00	5	262.00	261.00	-3	995	-0.30%
2022/04/21	5	258.50	0	0.00	258.50	5	989	0.51%
2022/04/19	0.2	256.50	0	0.00	257.50	0.2	987	0.02%
2022/04/15	13	259.23	1	260.00	259.50	12	990	1.21%
2022/04/14	11	262.82	10	266.50	264.00	1	980	0.10%
2022/04/13	1	267.50	0	0.00	266.00	1	972	0.10%
2022/04/12	0	0.00	1	264.00	267.00	-1	966	-0.10%
2022/04/11	11	266.09	14	273.04	265.50	-3	962	-0.31%
2022/04/08	1	262.00	40	264.75	264.50	-39	946	-4.12%
2022/04/07	10	258.50	0	0.00	258.50	10	938	1.07%
2022/04/06	10	258.50	0	0.00	259.00	10	929	1.08%
2022/04/01	40	258.25	0	0.00	261.50	40	926	4.32%
2022/03/30	0	263.50	3	262.17	263.00	-3	889	-0.33%
2022/03/29	13	250.65	0	0.00	249.50	13	873	1.49%
2022/03/28	19	253.47	0	0.00	251.00	19	852	2.23%
2022/03/25	9	273.94	0	0.00	272.50	9	830	1.08%
2022/03/23	0.6	280.91	0	0.00	280.50	0.6	829	0.07%
2022/03/22	1	277.50	0	0.00	277.00	1	834	0.12%
2022/03/21	3	282.17	1	281.00	282.00	2	836	0.24%
2022/03/16	0.1	273.50	0	0.00	272.00	0.1	863	0.01%
2022/03/14	0	0.00	0	281.50	279.00	0	858	0.00%
2022/03/11	21	281.67	0	0.00	277.00	21	857	2.45%
2022/03/10	0	0.00	10	288.50	290.00	-10	837	-1.19%
2022/03/09	0.3	281.60	0	0.00	280.50	0.3	836	0.03%
2022/03/08	5	280.50	0	0.00	278.00	5	837	0.60%
2022/03/07	1	280.00	1	282.00	281.50	0	829	0.00%
2022/03/03	1	295.50	0	0.00	295.00	1	837	0.12%
2022/03/02	0	291.00	0	0.00	293.00	0	836	0.00%
2022/03/01	4	289.51	0	0.00	295.50	4	819	0.49%
2022/02/25	0	0.00	10	290.50	289.50	-10	799	-1.25%
2022/02/24	0.1	288.47	0	0.00	287.50	0.1	780	0.01%
2022/02/23	5	296.00	0	0.00	297.00	5	768	0.65%
2022/02/22	28	297.82	0	0.00	297.50	28	764	3.66%
2022/02/21	10	299.60	0	0.00	303.00	10	766	1.30%
2022/02/18	1	299.51	0	0.00	299.50	1	775	0.13%
2022/02/17	2	300.26	1	300.00	300.50	1	776	0.13%
2022/02/16	1	300.50	0	0.00	301.50	1	779	0.13%
2022/02/15	5	301.50	0	0.00	300.00	5	787	0.64%
2022/02/14	26	301.02	0	0.00	302.50	26	796	3.26%
2022/02/10	0	0.00	1	308.00	316.00	-1	846	-0.12%
2022/02/08	1	305.50	10	307.50	306.50	-9	849	-1.06%
2022/02/07	10	300.00	0	0.00	300.00	10	832	1.20%
2022/01/25	1	308.50	0	0.00	312.00	1	795	0.13%
2022/01/19	0	0.00	5	328.50	325.50	-5	770	-0.65%
2022/01/18	0	0.00	0.1	329.00	328.50	-0.1	767	-0.01%
2022/01/17	10	330.00	0	0.00	330.50	10	760	1.31%
2022/01/14	10	341.50	0	0.00	340.00	10	753	1.33%
2022/01/13	0	0.00	26	346.98	345.50	-26	758	-3.43%
2022/01/12	0	0.00	5	343.00	342.00	-5	758	-0.66%
2022/01/10	0	0.00	10	340.50	343.00	-10	759	-1.32%
2022/01/07	8	341.00	0	0.00	337.50	8	779	1.03%
2022/01/06	27	342.24	0	0.00	344.50	27	801	3.37%
2021/12/30	0	344.00	0	0.00	345.00	0	829	0.00%
2021/12/29	0.1	348.00	10	347.00	349.00	-9.9	832	-1.19%
2021/12/28	0	0.00	10	344.25	346.00	-10	837	-1.19%
2021/12/23	0	0.00	22	341.59	343.50	-22	847	-2.59%
2021/12/22	0.1	336.50	8	337.50	337.00	-8	862	-0.92%
2021/12/20	10	324.00	10	331.00	329.50	0	857	0.00%
2021/12/15	0	0.00	1	332.00	330.50	-1	863	-0.12%
2021/12/14	10	334.00	0	0.00	336.00	10	877	1.14%
2021/12/13	0	0.00	20	340.50	339.50	-20	870	-2.30%
2021/12/10	0	0.00	21	328.83	332.00	-21	854	-2.46%
2021/12/09	0	0.00	48	320.10	322.00	-48	847	-5.66%
2021/12/06	0	0.00	0.5	316.00	316.50	-0.5	848	-0.06%
2021/12/03	10	313.00	0	0.00	312.50	10	859	1.16%
2021/12/02	0	0.00	10	317.00	317.00	-10	871	-1.15%
2021/12/01	1	309.00	0	0.00	309.50	1	875	0.11%
2021/11/30	10	312.00	0	0.00	311.50	10	908	1.10%
2021/11/24	10	314.00	0	0.00	314.50	10	945	1.06%
2021/11/23	0	0.00	1	319.00	316.50	-1	950	-0.11%
2021/11/22	10	314.50	26	321.54	322.00	-16	958	-1.67%
2021/11/19	10	312.00	0	0.00	312.50	10	948	1.05%
2021/11/18	0	0.00	11	316.73	317.50	-11	957	-1.15%
2021/11/17	0	311.00	0.3	311.50	311.50	-0.3	961	-0.03%
2021/11/15	0	0.00	10	310.50	313.50	-10	966	-1.03%
2021/11/12	6	305.17	0	309.50	303.50	6	970	0.61%
2021/11/09	6	302.50	0	0.00	302.00	6	942	0.64%
2021/11/08	47.5	311.59	0	0.00	304.00	47.5	913	5.20%
2021/11/05	0	0.00	20	324.75	323.00	-20	910	-2.20%
2021/11/04	10	317.00	0	0.00	318.00	10	940	1.06%
2021/11/01	0	0.00	0.1	321.50	319.50	-0.1	1,007	-0.01%
2021/10/28	0.1	323.50	11.1	325.34	324.00	-11	1,012	-1.09%
2021/10/27	10.1	316.00	0	0.00	319.00	10.1	1,010	1.00%
2021/10/26	0	0.00	17	321.76	325.00	-17	1,016	-1.67%
2021/10/25	0	0.00	3	320.00	317.00	-3	1,036	-0.29%
2021/10/19	0	0.00	20	319.00	319.00	-20	1,057	-1.89%
2021/10/18	0	0.00	10	312.00	314.00	-10	1,061	-0.94%
2021/10/15	0	0.00	20	309.25	311.00	-20	1,070	-1.87%
2021/10/14	0	0.00	50	302.30	302.00	-50	1,068	-4.68%
2021/10/01	10	305.00	0	0.00	309.50	10	1,082	0.92%
2021/09/29	30	317.50	0	0.00	316.50	30	1,074	2.79%
2021/09/28	0	0.00	10	331.00	327.00	-10	1,054	-0.95%
2021/09/27	0	0.00	0	326.00	326.00	0	1,054	0.00%
2021/09/23	1	326.00	21	329.71	325.00	-20	1,060	-1.89%
2021/09/22	20	324.50	0.1	321.50	321.50	19.9	1,060	1.88%
2021/09/17	9	333.00	2	342.00	332.50	7	1,048	0.67%
2021/09/16	2	333.00	0	0.00	335.00	2	1,043	0.19%
2021/09/15	20	333.50	10	338.00	335.50	10	1,042	0.96%
2021/09/14	0	0.00	31	341.52	343.00	-31	1,045	-2.97%
2021/09/13	20	331.00	20	337.25	338.00	0	1,044	0.00%
2021/09/10	0	0.00	30	336.83	338.00	-30	1,048	-2.86%
2021/09/08	52	325.77	0.1	325.00	326.00	51.9	1,059	4.90%
2021/09/03	0	0.00	60	336.58	339.00	-60	1,044	-5.74%
2021/08/31	0	0.00	10	334.00	335.00	-10	994	-1.01%
2021/08/30	0	0.00	70	329.84	332.50	-70	987	-7.09%
2021/08/27	0	0.00	33	318.67	321.50	-33	981	-3.36%
2021/08/26	0	0.00	30	313.67	314.00	-30	978	-3.07%
2021/08/23	1	304.00	0	0.00	302.50	1	969	0.10%
2021/08/20	0	0.00	0	309.00	306.00	0	969	0.00%
2021/08/18	20	310.25	0.3	310.00	320.50	19.7	966	2.04%
2021/08/16	0.3	327.46	0	0.00	327.00	0.3	949	0.03%
2021/08/13	0	338.00	3	338.50	337.50	-3	945	-0.32%
2021/08/12	0	342.00	1	344.50	343.00	-1	944	-0.10%
2021/08/11	0	0.00	12.1	349.03	350.00	-12.1	941	-1.28%
2021/08/10	1	343.98	24	344.63	346.50	-23	928	-2.48%
2021/08/09	43	332.14	64.3	337.73	337.50	-21.3	912	-2.33%
2021/08/06	0	0.00	11	328.41	329.00	-11	887	-1.24%
2021/08/04	0	0.00	1	327.50	325.00	-1	907	-0.11%
2021/08/03	0	0.00	27	327.46	328.00	-27	908	-2.97%
2021/07/30	0	321.00	0	0.00	322.00	0	904	0.00%
2021/07/29	0	0.00	11.1	317.23	320.00	-11.1	898	-1.23%
2021/07/28	0	304.50	30	305.58	307.50	-30	884	-3.39%
2021/07/26	0	0.00	1	306.00	304.00	-1	892	-0.11%
2021/07/21	20	291.50	0	0.00	293.00	20	920	2.17%
2021/07/20	21	295.50	0	0.00	293.50	21	913	2.30%
2021/07/19	14	299.07	0	0.00	304.00	14	899	1.56%
2021/07/16	1	302.00	1	303.00	301.50	0	905	0.00%
2021/07/12	0	297.75	0	0.00	298.50	0	923	0.00%
2021/07/09	26	296.42	0	0.00	296.00	26	951	2.73%
2021/07/08	45	305.31	0	0.00	302.00	45	957	4.70%
2021/07/06	10	312.50	0	0.00	310.50	10	987	1.01%
2021/07/01	16	312.50	0	0.00	311.00	16	1,018	1.57%
2021/06/30	20	318.25	0	0.00	318.50	20	1,029	1.94%
2021/06/29	10	320.00	0	0.00	322.00	10	1,037	0.96%
2021/06/28	0	0.00	10	327.00	325.00	-10	1,091	-0.92%
2021/06/25	1	322.00	20	324.53	322.50	-19	1,168	-1.63%
2021/06/24	0.1	319.00	5	320.00	319.00	-4.9	1,243	-0.39%
2021/06/23	0	314.50	10	319.00	318.50	-10	1,266	-0.79%
2021/06/22	40	315.50	0	0.00	314.00	40	1,264	3.16%
2021/06/18	5	313.00	0	0.00	317.00	5	1,246	0.40%
2021/06/17	5	311.50	0	0.00	317.50	5	1,248	0.40%
2021/06/16	5	314.00	0	0.00	315.00	5	1,258	0.40%
2021/06/15	20	316.00	0	0.00	316.50	20	1,257	1.59%
2021/06/09	20	317.00	0	0.00	316.50	20	1,281	1.56%
2021/06/08	10	317.00	5	324.00	318.50	5	1,293	0.39%
2021/06/07	11	315.59	38	323.42	318.00	-27	1,316	-2.05%
2021/06/04	62	317.87	0	0.00	316.00	62	1,324	4.68%
2021/06/03	35	326.40	0	0.00	323.00	35	1,332	2.63%
2021/06/02	0	0.00	10	335.00	335.50	-10	1,337	-0.75%
2021/06/01	10	329.00	0	0.00	334.00	10	1,347	0.74%
2021/05/31	10	327.00	10	335.00	331.00	0	1,359	0.00%
2021/05/28	0	0.00	37	335.32	333.00	-37	1,362	-2.72%
2021/05/27	5	327.50	5	318.00	326.00	0	1,355	0.00%
2021/05/21	1	319.00	0	322.50	318.50	1	1,411	0.07%
2021/05/20	20	319.75	0	0.00	320.50	20	1,432	1.40%
2021/05/19	0	0.00	20	333.25	328.50	-20	1,442	-1.39%
2021/05/18	0	0.00	21	328.14	328.50	-21	1,468	-1.43%
2021/05/17	14	316.71	0	0.00	309.50	14	1,496	0.94%
2021/05/14	0	0.00	14	328.14	322.50	-14	1,490	-0.94%
2021/05/12	10	305.00	0	0.00	300.00	10	1,488	0.67%
2021/05/11	35	325.64	0	0.00	319.00	35	1,482	2.36%
2021/05/10	0	0.00	31	337.26	336.50	-31	1,487	-2.08%
2021/05/07	43	327.78	0	0.00	328.00	43	1,506	2.86%
2021/05/06	16	333.00	0	0.00	335.00	16	1,503	1.06%
2021/05/05	0	0.00	20	344.25	340.50	-20	1,524	-1.31%
2021/05/04	39	335.90	2	342.00	335.00	37	1,530	2.42%
2021/04/29	0	0.00	16	354.88	356.00	-16	1,533	-1.04%
2021/04/28	30	345.50	0	0.00	345.00	30	1,527	1.96%
2021/04/27	0	0.00	1	353.00	352.00	-1	1,528	-0.07%
2021/04/23	10	360.00	0	0.00	360.00	10	1,534	0.65%
2021/04/21	1	373.00	10	370.75	367.50	-9	1,557	-0.58%
2021/04/20	2	359.01	20	366.00	364.50	-18	1,566	-1.15%
2021/04/19	10	348.50	16	355.94	360.00	-6	1,557	-0.39%
2021/04/16	20	350.25	14	358.57	355.00	6	1,567	0.38%
2021/04/15	0	0.00	52	352.03	354.50	-52	1,559	-3.33%
2021/04/14	4	335.75	1	338.00	338.50	3	1,533	0.20%
2021/04/13	2	351.24	23	354.17	344.50	-21	1,519	-1.38%
2021/04/12	11	336.55	10	340.00	338.00	1	1,487	0.07%
2021/04/08	0	0.00	21.1	338.53	341.00	-21.1	1,483	-1.42%
2021/04/07	10	332.00	0	0.00	333.50	10	1,486	0.67%
2021/04/06	30	334.75	10	355.00	335.00	20	1,487	1.34%
2021/04/01	10	337.00	0	0.00	338.50	10	1,472	0.68%
2021/03/31	0	0.00	43.1	339.81	344.00	-43.1	1,458	-2.95%
2021/03/30	2	330.50	129.2	333.96	340.00	-127.2	1,400	-9.09%	大賣/鉅額交易
2021/03/29	1	311.00	157	309.92	313.50	-156	1,324	-11.78%	大賣/鉅額交易
2021/03/26	2	288.00	47	287.28	287.50	-45	1,254	-3.59%
2021/03/25	2	280.50	2	283.50	281.50	0	1,277	0.00%
2021/03/23	0	0.00	11	285.86	283.50	-11	1,289	-0.85%
2021/03/22	2	277.50	0	0.00	280.00	2	1,309	0.15%
2021/03/18	0	0.00	16	284.88	285.00	-16	1,334	-1.20%
2021/03/17	62	281.48	0	0.00	280.00	62	1,348	4.60%
2021/03/15	0	0.00	71	289.84	287.50	-71	1,329	-5.34%
2021/03/12	0	0.00	20	286.50	286.50	-20	1,312	-1.52%
2021/03/11	0	0.00	12	285.54	284.50	-12	1,322	-0.91%
2021/03/10	5	278.70	2	280.25	279.00	3	1,321	0.23%
2021/03/09	0	0.00	28	281.48	281.00	-28	1,313	-2.13%
2021/03/08	0	0.00	4	283.00	281.50	-4	1,305	-0.31%
2021/03/05	1	276.50	0	0.00	281.50	1	1,297	0.08%
2021/03/04	1.1	276.10	0	0.00	276.50	1.1	1,303	0.08%
2021/03/02	10	280.50	1	285.50	280.00	9	1,295	0.69%
2021/02/26	62.1	282.07	0	0.00	281.00	62.1	1,297	4.78%
2021/02/25	0	0.00	22	291.09	292.00	-22	1,272	-1.73%
2021/02/24	0	0.00	30	290.22	287.00	-30	1,264	-2.37%
2021/02/23	0	0.00	12	287.42	286.00	-12	1,254	-0.96%
2021/02/22	11	281.64	0	0.00	283.00	11	1,246	0.88%
2021/02/19	1	287.00	1	282.50	283.00	0	1,253	0.00%
2021/02/18	70	282.79	30	290.67	282.00	40	1,252	3.19%
2021/02/17	41	283.50	0	0.00	283.00	41	1,231	3.33%
2021/02/05	33	284.50	1	288.00	288.00	32	1,210	2.64%
2021/02/04	5.2	289.56	67	294.02	289.50	-61.9	1,219	-5.07%
2021/02/03	1	286.00	21	293.48	285.00	-20	1,216	-1.64%
2021/02/02	0	0.00	23.1	287.22	286.00	-23.1	1,262	-1.83%
2021/02/01	1	275.00	21	281.14	282.00	-20	1,295	-1.54%
2021/01/29	22	277.98	0	0.00	272.50	22	1,308	1.68%
2021/01/28	23	282.20	0	0.00	283.00	23	1,301	1.77%
2021/01/27	1	292.00	81	292.52	290.00	-80	1,299	-6.16%
2021/01/26	139.1	280.87	0	0.00	277.00	139.1	1,296	10.73%	大買/鉅額交易
2021/01/25	20	286.50	23	291.43	286.50	-3	1,321	-0.23%
2021/01/22	0	0.00	57	290.32	285.00	-57	1,384	-4.12%
2021/01/21	1	285.00	0	0.00	283.50	1	1,375	0.07%
2021/01/20	11	284.14	2	288.25	284.00	9	1,423	0.63%
2021/01/19	2	288.50	27	288.31	289.50	-25	1,401	-1.78%
2021/01/18	2	278.00	0	0.00	281.00	2	1,389	0.14%
2021/01/15	31	284.19	20	292.50	283.00	11	1,394	0.79%
2021/01/14	10	287.00	0	0.00	284.50	10	1,391	0.72%
2021/01/13	0.1	286.00	61.1	290.87	293.00	-61	1,384	-4.41%
2021/01/12	1	286.00	10.2	286.41	282.50	-9.2	1,378	-0.67%
2021/01/11	1	285.00	25	285.04	285.50	-24	1,405	-1.71%
2021/01/08	0.1	280.50	10	282.00	281.50	-9.9	1,400	-0.71%
2021/01/07	0	0.00	3	282.00	280.00	-3	1,402	-0.21%
2021/01/06	0	0.00	54	278.84	278.50	-54	1,409	-3.83%
2021/01/05	20	274.50	25	281.12	276.00	-5	1,405	-0.36%
2020/12/31	1	276.50	10	277.50	275.00	-9	1,403	-0.64%
2020/12/30	0.1	270.00	43	272.12	272.00	-42.9	1,398	-3.07%
2020/12/29	0	0.00	11	267.00	265.50	-11	1,385	-0.79%
2020/12/28	11	260.86	0	0.00	260.50	11	1,401	0.78%
2020/12/25	2	260.00	1	261.00	260.00	1	1,411	0.07%
2020/12/24	4	262.50	0	0.00	262.00	4	1,422	0.28%
2020/12/22	0	0.00	4	265.63	262.00	-4	1,473	-0.27%
2020/12/21	53.1	262.36	0	0.00	259.00	53.1	1,492	3.56%
2020/12/18	30	271.33	0	0.00	271.50	30	1,450	2.07%
2020/12/17	10	274.50	1	274.00	275.00	9	1,454	0.62%
2020/12/16	0	0.00	47	278.64	280.00	-47	1,465	-3.21%
2020/12/15	0	0.00	40	269.00	269.00	-40	1,458	-2.74%
2020/12/14	17	262.94	0	0.00	261.50	17	1,458	1.17%
2020/12/11	21	268.21	0	0.00	265.50	21	1,430	1.47%
2020/12/10	10	273.50	10	273.50	273.50	0	1,422	0.00%
2020/12/09	0	0.00	4	275.00	275.00	-4	1,434	-0.28%
2020/12/07	4	272.50	1	274.50	271.00	3	1,451	0.21%
2020/12/04	0	0.00	10	284.00	279.50	-10	1,434	-0.70%
2020/12/03	20	278.50	0	0.00	279.50	20	1,421	1.41%
2020/12/01	0	0.00	0.1	287.00	287.00	-0.1	1,433	0.00%
2020/11/27	0.1	285.00	0	0.00	287.00	0.1	1,444	0.00%
2020/11/26	10	280.00	10	288.50	289.00	0	1,445	0.00%
2020/11/25	0	0.00	10	291.00	285.50	-10	1,444	-0.69%
2020/11/24	0	0.00	10	289.50	287.00	-10	1,463	-0.68%
2020/11/19	1	283.00	1	282.00	283.50	0	1,486	0.00%
2020/11/18	1	283.50	21	287.71	284.00	-20	1,491	-1.34%
2020/11/17	1	280.00	2.1	280.62	279.00	-1.1	1,486	-0.07%
2020/11/16	2	279.25	13	280.81	281.00	-11	1,514	-0.73%
2020/11/13	1.1	277.09	15	277.10	278.00	-13.9	1,523	-0.91%
2020/11/12	5	271.60	2	271.75	271.50	3	1,539	0.19%
2020/11/11	1.1	277.40	2	276.26	276.50	-0.9	1,536	-0.06%
2020/11/10	60	275.68	0	0.00	272.50	60	1,537	3.90%
2020/11/09	0	0.00	46	298.48	292.50	-46	1,497	-3.07%
2020/11/06	0	0.00	41	280.46	282.00	-41	1,470	-2.79%
2020/11/05	2	273.50	21	279.48	275.00	-19	1,479	-1.28%
2020/11/04	0	0.00	2	273.00	273.50	-2	1,491	-0.13%
2020/11/03	34	272.01	2	281.00	271.50	32	1,494	2.14%
2020/11/02	32	277.02	11	286.45	276.00	21	1,477	1.42%
2020/10/30	2	279.00	109	281.70	281.00	-107	1,456	-7.35%	大賣/鉅額交易
2020/10/29	12	263.75	20	270.25	271.00	-8	1,402	-0.57%
2020/10/28	0.1	272.00	47	270.79	269.50	-47	1,401	-3.35%
2020/10/27	10	263.50	0	0.00	263.00	10	1,383	0.72%
2020/10/26	1	265.00	0	0.00	264.50	1	1,393	0.07%
2020/10/23	11	266.00	0	0.00	264.50	11	1,396	0.79%
2020/10/22	0	0.00	1	271.00	270.50	-1	1,407	-0.07%
2020/10/21	1	269.00	11	266.14	267.50	-10	1,405	-0.71%
2020/10/20	15	261.67	1	269.50	264.00	14	1,404	1.00%
2020/10/19	2	260.75	0	0.00	260.00	2	1,385	0.14%
2020/10/14	8	266.81	5	269.00	267.00	3	1,387	0.22%
2020/10/12	1	269.00	1	273.50	272.50	0	1,426	0.00%
2020/10/08	0	0.00	4	274.38	274.00	-4	1,459	-0.27%
2020/10/07	0	0.00	1	279.50	278.00	-1	1,505	-0.07%
2020/10/05	1	277.50	21	281.67	276.00	-20	1,592	-1.26%
2020/09/28	10	269.50	0	0.00	269.00	10	1,632	0.61%
2020/09/25	1	272.00	22	270.30	271.50	-21	1,628	-1.29%
2020/09/24	42	267.32	2	270.00	256.00	40	1,610	2.48%
2020/09/22	1	276.00	0	0.00	275.00	1	1,638	0.06%
2020/09/21	3	279.83	0	0.00	277.50	3	1,657	0.18%
2020/09/18	31	285.00	0	0.00	284.00	31	1,669	1.86%
2020/09/17	1	288.00	26	288.25	289.50	-25	1,672	-1.50%
2020/09/16	12	282.42	20	288.25	282.50	-8	1,662	-0.48%
2020/09/15	10	282.50	0	0.00	280.50	10	1,678	0.60%
2020/09/14	11	283.14	0	0.00	283.50	11	1,698	0.65%
2020/09/11	25	288.80	5	291.00	286.00	20	1,707	1.17%
2020/09/10	0	0.00	20	295.25	293.50	-20	1,722	-1.16%
2020/09/09	30	290.83	2	291.00	293.00	28	1,744	1.61%
2020/09/07	77	294.42	4	294.25	292.00	73	1,841	3.96%
2020/09/04	120	301.50	0	0.00	302.00	120	1,926	6.23%	大買/鉅額交易
2020/09/03	31	304.16	21	312.12	305.00	10	1,926	0.52%
2020/09/02	10	303.50	0	0.00	304.00	10	1,923	0.52%
2020/08/31	0	0.00	0.2	306.00	305.00	-0.2	2,004	-0.01%
2020/08/28	37	307.32	0	0.00	308.00	37	2,012	1.84%
2020/08/27	0	0.00	21	319.76	320.00	-21	2,003	-1.05%
2020/08/26	1	318.50	0.1	313.00	311.00	0.9	1,999	0.04%
2020/08/25	0	0.00	32.4	320.06	315.00	-32.4	2,031	-1.60%
2020/08/24	1	306.50	31	315.77	312.00	-30	2,061	-1.45%
2020/08/21	2	307.50	41	313.87	313.50	-39	2,071	-1.88%
2020/08/20	42	299.45	2	304.25	300.00	40	2,068	1.93%
2020/08/18	0	0.00	49.1	321.88	321.50	-49.1	2,047	-2.40%
2020/08/17	1	312.00	31	313.77	316.50	-30	2,054	-1.46%
2020/08/14	0.1	305.00	1	304.00	304.00	-0.9	2,091	-0.04%
2020/08/12	0.1	299.50	2	298.50	297.50	-1.9	2,156	-0.09%
2020/08/11	28	302.18	4	300.38	301.00	24	2,227	1.08%
2020/08/10	33	305.18	1	306.50	308.50	32	2,246	1.42%
2020/08/07	11	313.09	0	0.00	313.00	11	2,234	0.49%
2020/08/06	1	321.50	13	322.54	320.50	-12	2,246	-0.53%
2020/08/05	2	316.75	4	317.25	321.00	-2	2,276	-0.09%
2020/08/04	3.1	317.08	50	315.00	319.50	-46.9	2,283	-2.05%
2020/08/03	1	309.00	20	312.50	308.00	-19	2,287	-0.83%
2020/07/31	3	315.50	45	315.74	308.50	-42	2,324	-1.81%
2020/07/30	1	305.00	0	0.00	304.00	1	2,342	0.04%
2020/07/29	4	306.38	1	305.00	305.00	3	2,376	0.13%
2020/07/28	1	307.00	10	305.00	307.00	-9	2,437	-0.37%
2020/07/27	4	303.00	1	300.00	298.00	3	2,481	0.12%
2020/07/24	14	302.86	8	304.88	304.00	6	2,555	0.23%
2020/07/23	10	303.50	0	0.00	304.00	10	2,614	0.38%
2020/07/21	1	308.50	20	311.75	307.50	-19	2,659	-0.71%
2020/07/17	23	305.85	3	310.17	305.50	20	2,672	0.75%
2020/07/16	1	316.50	2	316.50	317.00	-1	2,683	-0.04%
2020/07/15	6	330.92	9	327.89	327.00	-3	2,712	-0.11%
2020/07/14	6	321.75	5	319.60	314.50	1	2,722	0.04%
2020/07/13	5	317.20	6	315.33	318.00	-1	2,722	-0.04%
2020/07/10	1	283.00	2	284.75	289.50	-1	2,666	-0.04%
2020/07/09	1	288.50	2	284.50	287.00	-1	2,686	-0.04%
2020/07/08	1	279.00	5	275.30	277.50	-4	2,677	-0.15%
2020/07/07	1	276.00	4	272.63	274.00	-3	2,673	-0.11%
2020/07/06	1	269.00	2	270.75	270.00	-1	2,646	-0.04%
2020/07/03	2	274.25	5	274.60	272.00	-3	2,655	-0.11%
2020/07/02	1	278.00	1	272.50	279.50	0	2,674	0.00%
2020/07/01	1	272.00	2	270.50	271.50	-1	2,672	-0.04%
2020/06/30	0	0.00	24	259.94	264.00	-24	2,633	-0.91%
2020/06/29	21	254.05	0	0.00	256.50	21	2,615	0.80%
2020/06/24	2	261.50	2	262.50	261.50	0	2,595	0.00%
2020/06/23	1	256.50	0	0.00	257.00	1	2,605	0.04%
2020/06/22	3	255.17	1	253.00	254.50	2	2,640	0.08%
2020/06/19	2	259.25	1	257.00	253.50	1	2,629	0.04%
2020/06/18	6	260.50	5	262.20	260.00	1	2,608	0.04%
2020/06/17	6	260.33	16	261.22	264.50	-10	2,607	-0.38%
2020/06/16	1	256.00	1	255.50	255.50	0	2,603	0.00%
2020/06/15	2	257.50	0	0.00	252.00	2	2,614	0.08%
2020/06/12	7	263.14	0	0.00	260.50	7	2,607	0.27%
2020/06/11	13	264.27	22	268.27	260.00	-9	2,553	-0.35%
2020/06/10	1	254.50	0	0.00	249.50	1	2,490	0.04%
2020/06/09	2	250.50	1	248.50	249.50	1	2,506	0.04%
2020/06/08	16	255.09	8	257.00	245.00	8	2,510	0.32%
2020/06/05	1	251.50	13	252.27	252.00	-12	2,458	-0.49%
2020/06/04	1	241.50	10	243.50	241.50	-9	2,443	-0.37%
2020/06/03	2	241.00	12	240.67	238.50	-10	2,447	-0.41%
2020/06/02	6	234.42	5	235.00	236.50	1	2,449	0.04%
2020/06/01	12	236.54	28	239.86	233.00	-16	2,446	-0.65%
2020/05/29	17	237.03	13	235.77	235.00	4	2,428	0.16%
2020/05/28	11	240.50	15	240.40	238.00	-4	2,388	-0.17%
2020/05/27	9	240.89	18	243.78	242.00	-9	2,384	-0.38%
2020/05/26	0	0.00	30	240.13	242.50	-30	2,381	-1.26%
2020/05/25	9	233.33	5	236.00	238.50	4	2,370	0.17%
2020/05/22	23	238.26	21	238.60	236.00	2	2,367	0.08%
2020/05/21	8	238.06	19	239.87	244.00	-11	2,356	-0.47%
2020/05/20	0	0.00	27	229.09	228.50	-27	2,301	-1.17%
2020/05/19	9	219.50	10	220.65	218.00	-1	2,233	-0.04%
2020/05/18	6	211.25	9	209.22	215.00	-3	2,188	-0.14%
2020/05/15	0	0.00	9	196.72	199.00	-9	2,107	-0.43%
2020/05/14	1	191.00	0	0.00	187.00	1	2,055	0.05%
2020/05/13	1	190.00	0	0.00	193.00	1	2,047	0.05%
2020/05/12	3	187.83	1	190.50	192.00	2	2,027	0.10%
2020/05/11	1	188.00	5	190.30	187.50	-4	1,988	-0.20%
2020/05/07	3	193.50	1	193.00	193.00	2	1,947	0.10%
2020/05/06	3	187.67	4	189.50	197.00	-1	1,902	-0.05%
2020/05/05	2	185.50	33	188.48	189.00	-31	1,854	-1.67%
2020/05/04	28	172.80	42	179.71	183.00	-14	1,822	-0.77%
2020/04/30	1	172.50	37	179.24	177.50	-36	1,757	-2.05%
2020/04/29	3	165.50	33	168.32	171.50	-30	1,711	-1.75%
2020/04/28	4	166.25	14	163.18	165.50	-10	1,658	-0.60%
2020/04/27	3	158.50	25	158.70	157.00	-22	1,630	-1.35%
2020/04/24	2	150.25	0	0.00	150.50	2	1,586	0.13%
2020/04/23	3	149.67	2	151.25	150.50	1	1,566	0.06%
2020/04/22	0	0.00	1	145.00	147.50	-1	1,546	-0.06%
2020/04/21	17	144.21	1	147.00	143.50	16	1,528	1.05%
2020/04/20	2	150.00	23	147.65	148.00	-21	1,509	-1.39%
2020/04/17	0	0.00	12	140.96	141.50	-12	1,465	-0.82%
2020/04/16	1	135.00	0	0.00	134.50	1	1,442	0.07%
2020/04/14	0	0.00	1	142.00	142.50	-1	1,372	-0.07%
2020/04/10	1	138.50	1	138.00	138.50	0	1,336	0.00%
2020/04/09	6	138.00	0	0.00	139.50	6	1,339	0.45%
2020/04/08	1	135.50	0	0.00	137.00	1	1,314	0.08%
2020/04/07	0	0.00	1	135.00	137.00	-1	1,299	-0.08%
2020/04/06	1	128.50	0	0.00	129.00	1	1,263	0.08%
2020/04/01	2	133.50	0	0.00	131.50	2	1,242	0.16%
2020/03/31	1	141.00	0	0.00	134.00	1	1,228	0.08%
2020/03/30	1	138.00	1	137.50	138.50	0	1,210	0.00%
2020/03/27	1	147.00	1	145.50	145.50	0	1,202	0.00%
2020/03/26	2	144.00	3	146.17	144.50	-1	1,171	-0.09%
2020/03/25	2	133.50	1	135.00	140.00	1	1,135	0.09%
2020/03/24	0	0.00	24	126.31	127.50	-24	1,122	-2.14%
2020/03/23	0	0.00	1	117.50	116.00	-1	1,117	-0.09%
2020/03/20	1	123.50	0	0.00	120.00	1	1,101	0.09%
2020/03/19	22	119.30	0	0.00	119.00	22	1,074	2.05%
2020/03/18	0	0.00	14	132.71	132.00	-14	1,043	-1.34%
2020/03/17	1	132.50	52	132.57	131.00	-51	1,020	-5.00%
2020/03/16	1	137.00	6	134.17	133.00	-5	1,009	-0.50%
2020/03/13	21	142.00	20	143.00	144.00	1	974	0.10%
2020/03/12	41	157.76	0	0.00	157.50	41	960	4.27%
2020/03/11	0	0.00	23	172.39	169.00	-23	950	-2.42%
2020/03/10	11	169.00	0	0.00	170.00	11	947	1.16%
2020/03/09	20	168.25	0	0.00	172.50	20	925	2.16%
2020/03/06	2	175.00	0	0.00	175.00	2	901	0.22%
2020/03/05	2	177.00	30	176.00	177.00	-28	875	-3.20%
2020/03/04	0	0.00	30	171.83	171.50	-30	863	-3.47%
2020/02/27	3	165.50	18	164.58	164.50	-15	830	-1.81%
2020/02/26	30	168.67	0	0.00	167.00	30	810	3.70%
2020/02/25	5	168.00	7	164.50	171.00	-2	800	-0.25%
2020/02/24	59	170.02	0	0.00	169.00	59	788	7.48%
2020/02/10	1	181.00	0	0.00	181.00	1	754	0.13%
2020/02/06	0	0.00	2.4	187.58	187.50	-2.4	750	-0.32%
2020/02/05	1	182.50	20	185.88	182.00	-19	742	-2.56%
2020/01/31	0	0.00	20	181.00	180.00	-20	724	-2.76%
2020/01/30	49	179.40	0	0.00	176.00	49	695	7.05%
2020/01/17	10	194.50	1	195.00	194.00	9	652	1.38%
2020/01/16	1	193.00	0	0.00	193.00	1	649	0.15%
2020/01/15	3	193.83	1	196.00	193.50	2	645	0.31%
2020/01/14	2	193.25	0	0.00	193.00	2	634	0.32%
2020/01/13	0	0.00	3	196.00	195.50	-3	614	-0.49%
2020/01/10	36	195.92	0	0.00	193.00	36	602	5.97%
2020/01/07	3	202.00	0	0.00	201.50	3	582	0.51%
2020/01/06	21	201.26	0	0.00	201.50	21	579	3.62%
2020/01/02	10	210.50	0	0.00	209.50	10	586	1.71%
2019/12/31	22	209.02	0	0.00	213.00	22	587	3.75%
2019/12/30	0	0.00	1	215.00	213.50	-1	580	-0.17%
2019/12/26	0.1	211.00	0	0.00	211.50	0.1	613	0.02%
2019/12/20	0	0.00	10	212.00	213.00	-10	681	-1.47%
2019/12/19	0	0.00	2	208.50	209.00	-2	676	-0.30%
2019/12/18	0	0.00	2	207.25	208.50	-2	677	-0.30%
2019/12/17	0	0.00	10	206.00	207.50	-10	694	-1.44%
2019/12/12	0	0.00	1	202.50	202.50	-1	696	-0.14%
2019/12/11	2	201.50	0.1	203.00	202.50	1.9	690	0.28%
2019/12/10	11	202.27	0	0.00	201.00	11	679	1.62%
2019/12/09	3	201.00	3	201.83	202.00	0	676	0.00%
2019/12/06	12	207.17	1	207.00	206.00	11	659	1.67%
2019/12/05	3	212.33	0	0.00	210.50	3	651	0.46%
2019/12/04	1	217.00	0	0.00	217.50	1	651	0.15%
2019/11/29	1	221.00	0	0.00	221.00	1	687	0.15%
2019/11/28	0	0.00	18	227.11	228.00	-18	693	-2.59%
2019/11/25	0	0.00	1	224.00	224.50	-1	723	-0.14%
2019/11/05	1	224.00	0	0.00	226.00	1	838	0.12%
2019/11/01	0	0.00	1	228.00	226.50	-1	855	-0.12%
2019/10/31	1	223.00	0	0.00	226.00	1	867	0.12%
2019/10/30	0	0.00	10	226.00	228.50	-10	861	-1.16%
2019/10/29	0	0.00	10	222.05	223.00	-10	865	-1.15%
2019/10/25	5	218.50	1	220.00	220.50	4	862	0.46%
2019/10/24	0	0.00	1	220.00	222.00	-1	864	-0.12%
2019/10/22	0	0.00	11	222.77	220.00	-11	905	-1.21%
2019/10/18	0	0.00	11	220.59	218.50	-11	916	-1.20%
2019/10/17	0	0.00	10	217.00	218.50	-10	915	-1.09%
2019/10/16	10	215.05	0	0.00	214.50	10	904	1.11%
2019/10/09	1	216.00	1	217.50	214.50	0	894	0.00%
2019/10/08	0	0.00	13	219.08	217.00	-13	895	-1.45%
2019/10/04	11	211.09	0	0.00	209.50	11	886	1.24%
2019/10/03	1	208.02	0	0.00	210.50	1	894	0.11%
2019/10/02	1	210.50	4	212.00	213.50	-3	878	-0.34%
2019/10/01	3	204.00	0	0.00	205.00	3	858	0.35%
2019/09/27	2	212.00	0	0.00	211.00	2	830	0.24%
2019/09/25	0	0.00	2	217.00	216.50	-2	839	-0.24%
2019/09/24	2	213.00	0	0.00	212.00	2	831	0.24%
2019/09/20	3	213.00	0	0.00	212.00	3	855	0.35%
2019/09/19	1	216.50	0	0.00	216.50	1	841	0.12%
2019/09/17	11	218.09	0	0.00	220.50	11	836	1.32%
2019/09/10	20	222.75	0	0.00	222.00	20	957	2.09%
2019/09/06	0	0.00	11	225.86	224.00	-11	1,011	-1.09%
2019/09/05	0	0.00	21	220.76	222.00	-21	1,011	-2.08%
2019/09/03	22	215.11	21	220.05	214.50	1	991	0.10%
2019/09/02	20	214.50	0	0.00	214.50	20	989	2.02%
2019/08/29	8	213.81	9	218.61	217.00	-1	996	-0.10%
2019/08/27	11	221.36	0	0.00	223.00	11	980	1.12%
2019/08/21	2	226.75	2	227.00	229.00	0	1,059	0.00%
2019/08/16	92	236.97	0	0.00	233.50	92	1,078	8.53%
2019/08/15	33	239.92	1	241.50	241.00	32	1,074	2.98%
2019/08/14	1	243.00	102	243.89	247.00	-101	1,102	-9.16%	大賣/鉅額交易
2019/08/13	30	230.30	0	0.00	230.00	30	1,091	2.75%
2019/08/08	0	0.00	10	233.00	233.00	-10	1,154	-0.87%
2019/08/07	8	227.50	0	0.00	229.00	8	1,167	0.69%
2019/08/06	10	227.00	0.1	231.00	232.00	9.9	1,187	0.83%
2019/08/05	0	0.00	10	234.20	235.00	-10	1,202	-0.83%
2019/08/02	31	230.13	0	0.00	227.00	31	1,211	2.56%
2019/08/01	6	235.00	10	240.50	235.50	-4	1,215	-0.33%
2019/07/31	14.1	234.74	21	239.38	238.50	-6.9	1,221	-0.57%
2019/07/30	16	234.00	0	0.00	234.00	16	1,221	1.31%
2019/07/29	0	0.00	9	238.50	239.00	-9	1,230	-0.73%
2019/07/26	0	0.00	11	237.00	235.50	-11	1,239	-0.89%
2019/07/25	0	0.00	1	237.00	236.00	-1	1,245	-0.08%
2019/07/24	1	227.00	0.1	229.00	228.00	0.9	1,247	0.07%
2019/07/23	32	235.44	0	0.00	232.50	32	1,237	2.59%
2019/07/17	0	0.00	30	242.67	242.00	-30	1,307	-2.29%
2019/07/16	20	240.00	0	0.00	241.00	20	1,310	1.53%
2019/07/15	6	238.00	0	0.00	240.50	6	1,317	0.46%
2019/07/12	0	0.00	6	243.00	239.00	-6	1,323	-0.45%
2019/07/11	20	239.75	0	0.00	238.00	20	1,324	1.51%
2019/07/10	11	241.00	0	0.00	241.50	11	1,328	0.83%
2019/07/09	0	0.00	20	245.08	244.50	-20	1,324	-1.51%
2019/07/05	10	240.50	0	0.00	240.00	10	1,328	0.75%
2019/07/02	0	0.00	1	241.00	239.50	-1	1,365	-0.07%
2019/06/27	6	251.92	6	255.67	247.00	0	1,394	0.00%
2019/06/21	0	0.00	1	252.00	249.50	-1	1,412	-0.07%
2019/06/19	4	258.38	4	255.88	254.00	0	1,426	0.00%
2019/06/18	0.1	250.00	0	0.00	248.00	0.1	1,378	0.00%
2019/06/17	0	0.00	1	242.50	257.00	-1	1,372	-0.07%
2019/06/14	0	0.00	1	232.50	234.00	-1	1,322	-0.08%
2019/06/06	0.1	224.50	20	229.25	225.50	-19.9	1,453	-1.37%
2019/06/05	20	221.50	0	0.00	220.00	20	1,453	1.38%
2019/06/03	2	224.75	0	0.00	223.50	2	1,436	0.14%
2019/05/31	0.1	223.50	1	225.00	224.50	-0.9	1,432	-0.07%
2019/05/29	6	233.92	7	234.43	232.50	-1	1,416	-0.07%
2019/05/28	5	228.60	16	226.53	229.00	-11	1,406	-0.78%
2019/05/27	0	0.00	10	223.00	222.50	-10	1,362	-0.73%
2019/05/23	23	219.33	0	0.00	218.00	23	1,353	1.70%
2019/05/22	0	0.00	1	233.00	228.50	-1	1,337	-0.07%
2019/05/21	22	218.48	40	223.25	226.00	-18	1,346	-1.34%
2019/05/17	20	221.50	1	238.50	221.50	19	1,334	1.42%
2019/05/16	2	231.25	1	225.00	223.00	1	1,301	0.08%
2019/05/15	1	229.00	0	0.00	227.50	1	1,289	0.08%
2019/05/13	13	232.12	15	233.43	238.00	-2	1,269	-0.16%
2019/05/10	1	221.50	1	223.50	221.00	0	1,260	0.00%
2019/05/06	1	224.00	0	0.00	224.00	1	1,257	0.08%
2019/05/03	6	230.83	7	232.21	230.50	-1	1,259	-0.08%
2019/04/30	1	235.00	2	234.00	235.50	-1	1,243	-0.08%
2019/04/29	1	223.50	11	222.00	226.00	-10	1,220	-0.82%
2019/04/26	0	0.00	22	213.86	217.00	-22	1,209	-1.82%
2019/04/25	1	204.00	1	211.00	210.00	0	1,203	0.00%
2019/04/24	22	210.93	0	0.00	211.00	22	1,170	1.88%
2019/04/22	11	216.86	0	0.00	216.50	11	1,141	0.96%
2019/04/19	0	0.00	1	221.50	220.00	-1	1,144	-0.09%
2019/04/17	0	0.00	1	219.00	217.00	-1	1,156	-0.09%
2019/04/16	0	0.00	1	216.50	216.50	-1	1,169	-0.09%
2019/04/15	0	0.00	21	210.45	211.00	-21	1,190	-1.76%
2019/04/12	21	204.69	0	0.00	208.00	21	1,205	1.74%
2019/04/09	0	0.00	2	209.50	208.00	-2	1,228	-0.16%
2019/04/08	1.1	204.00	0	0.00	205.00	1.1	1,213	0.09%
2019/04/02	1	207.50	0	0.00	207.50	1	1,197	0.08%
2019/04/01	4	215.00	2.1	211.83	209.00	1.9	1,176	0.16%
2019/03/29	1.1	218.05	3	217.17	220.00	-1.9	1,144	-0.17%
2019/03/27	0	0.00	1	210.50	209.00	-1	1,133	-0.09%
2019/03/26	1	203.50	1	210.00	206.00	0	1,150	0.00%
2019/03/25	6	200.83	4	201.25	207.00	2	1,159	0.17%
2019/03/22	0	0.00	2	207.25	207.50	-2	1,144	-0.17%
2019/03/21	1	199.00	0	0.00	202.50	1	1,134	0.09%
2019/03/20	0	0.00	1	203.00	205.00	-1	1,150	-0.09%
2019/03/19	0	0.00	1	198.00	197.50	-1	1,138	-0.09%
2019/03/15	1	188.00	1	193.50	194.50	0	1,176	0.00%
2019/03/14	1	194.00	3	194.17	191.00	-2	1,200	-0.17%
2019/03/13	0	0.00	2	180.25	185.00	-2	1,164	-0.17%
2019/03/12	0	0.00	2	180.00	176.00	-2	1,154	-0.17%
2019/03/07	0	0.00	1	170.00	168.00	-1	1,151	-0.09%
2019/03/05	2	166.50	1	167.50	168.50	1	1,169	0.09%
2019/02/27	1	168.00	0	0.00	169.50	1	1,178	0.08%
2019/02/22	0	0.00	1	168.00	170.50	-1	1,197	-0.08%
2019/02/21	0	0.00	1	171.00	169.50	-1	1,205	-0.08%
2019/02/20	0	0.00	2	174.50	173.50	-2	1,210	-0.17%
2019/02/19	0	0.00	7	166.86	168.00	-7	1,268	-0.55%
2019/02/18	0	0.00	2	155.75	158.00	-2	1,291	-0.15%
2019/02/14	0	0.00	2	152.00	154.00	-2	1,349	-0.15%
2019/02/13	2	148.75	0	0.00	148.00	2	1,366	0.15%
2019/02/12	1	152.50	0	0.00	151.50	1	1,350	0.07%
2019/01/30	2	151.50	0	0.00	152.00	2	1,334	0.15%
2019/01/25	0	0.00	2	160.25	160.50	-2	1,284	-0.16%
2019/01/22	1	159.00	0	0.00	160.00	1	1,277	0.08%
2019/01/18	0	0.00	0.3	158.00	159.50	-0.3	1,274	-0.02%
2019/01/08	2	159.75	1	158.00	156.00	1	1,222	0.08%
2019/01/03	0	0.00	4	154.25	156.00	-4	1,183	-0.34%
2018/12/20	1	146.00	0	0.00	142.50	1	1,131	0.09%
2018/12/17	0	0.00	1	146.00	145.50	-1	1,078	-0.09%
2018/12/13	0	0.00	1	150.50	151.50	-1	1,059	-0.09%
2018/12/12	2	146.25	0	0.00	146.50	2	1,033	0.19%
2018/12/07	1	146.00	1	152.00	148.00	0	972	0.00%
2018/12/06	1	147.50	0	0.00	147.50	1	928	0.11%
2018/11/29	1	145.00	0	0.00	140.00	1	854	0.12%
2018/11/28	0	0.00	1	142.00	144.00	-1	835	-0.12%
2018/11/27	0	0.00	1	143.00	143.00	-1	829	-0.12%
2018/11/26	1	144.50	0	0.00	145.00	1	820	0.12%
2018/11/20	1	144.50	1	145.00	146.00	0	790	0.00%
2018/11/19	1	143.00	1	146.00	147.50	0	775	0.00%
2018/11/16	5	148.90	6	146.42	146.00	-1	759	-0.13%
2018/11/15	2	138.25	21	139.98	140.50	-19	678	-2.80%
2018/11/13	3	135.33	3	131.00	129.50	0	584	0.00%
2018/11/12	0	0.00	45.1	132.83	129.50	-45.1	550	-8.19%
2018/11/08	1	123.00	31	122.53	124.50	-30	523	-5.73%
2018/11/06	5	118.00	0	0.00	120.00	5	560	0.89%
2018/10/31	20	118.50	0	0.00	118.00	20	558	3.58%
2018/10/26	0	0.00	5	123.00	124.50	-5	544	-0.92%
2018/10/22	0	0.00	10	124.00	122.50	-10	557	-1.79%
2018/10/18	0	0.00	32	120.47	124.50	-32	568	-5.63%
2018/10/17	0	0.00	8	119.00	119.50	-8	568	-1.41%
2018/10/16	0	0.00	12	117.58	117.50	-12	565	-2.12%
2018/10/15	5	116.00	0	0.00	115.50	5	563	0.89%
2018/10/12	21	112.00	24	114.77	119.50	-3	563	-0.53%
2018/10/11	70	117.21	0	0.00	115.00	70	553	12.64%
2018/10/08	10	126.00	1	126.00	126.00	9	539	1.67%
2018/10/05	0	0.00	1	126.50	127.50	-1	540	-0.19%
2018/10/04	30	128.67	1	128.50	128.00	29	538	5.39%
2018/10/03	1	132.50	0	0.00	133.00	1	533	0.19%
2018/10/01	0	0.00	2	133.00	133.00	-2	533	-0.38%
2018/09/26	1	133.50	0	0.00	133.00	1	528	0.19%
2018/09/11	0	0.00	1	128.00	127.00	-1	570	-0.18%
2018/09/10	1	121.50	0	0.00	123.50	1	570	0.18%
2018/09/06	0	0.00	1	131.50	132.00	-1	562	-0.18%
2018/08/28	2	132.50	0	0.00	133.00	2	550	0.36%
2018/08/27	1	133.00	0	0.00	133.00	1	542	0.18%
2018/08/23	2	133.00	0	0.00	133.00	2	548	0.36%
2018/08/21	0	0.00	60	131.17	131.50	-60	538	-11.15%
2018/08/16	0	0.00	10	131.55	131.50	-10	519	-1.93%
2018/08/15	3	130.50	3	131.00	131.00	0	524	0.00%
2018/08/14	20	129.00	0	0.00	130.00	20	528	3.79%
2018/08/13	11	135.00	79	134.85	131.00	-68	521	-13.03%
2018/08/10	5	129.50	0	0.00	130.00	5	491	1.02%
2018/08/09	2	129.50	0.2	130.00	129.50	1.8	497	0.37%
2018/08/08	0	0.00	5	131.90	131.00	-5	488	-1.02%
2018/08/07	0	0.00	7	131.50	130.00	-7	496	-1.41%
2018/08/06	0	0.00	6	130.00	129.50	-6	498	-1.20%
2018/08/03	0	0.00	1	130.50	130.50	-1	494	-0.20%
2018/07/31	17	129.21	0	0.00	131.00	17	493	3.44%
2018/07/30	0	0.00	11	132.05	133.50	-11	484	-2.27%
2018/07/27	0	0.00	20	127.88	128.00	-20	479	-4.18%
2018/07/26	0	0.00	13	127.00	127.00	-13	481	-2.70%
2018/07/25	22	125.09	0	0.00	125.50	22	471	4.66%
2018/07/20	0	0.00	1	132.00	130.50	-1	466	-0.21%
2018/07/19	11	131.86	0	0.00	131.00	11	463	2.37%
2018/07/18	0	0.00	10	131.50	134.00	-10	456	-2.19%
2018/07/17	0	0.00	26	129.23	130.00	-26	450	-5.77%
2018/07/13	0	0.00	1	128.00	128.00	-1	446	-0.22%
2018/07/11	1	125.00	7	125.50	126.00	-6	439	-1.36%
2018/07/06	5	123.40	4	126.50	123.00	1	433	0.23%
2018/07/05	2	128.00	0	0.00	128.00	2	427	0.47%
2018/07/04	0	0.00	1	129.50	128.00	-1	428	-0.23%
2018/07/03	26	127.65	0	0.00	127.00	26	429	6.06%
2018/07/02	0	0.00	28	134.48	134.00	-28	413	-6.78%
2018/06/29	3	129.00	2	131.25	129.00	1	390	0.26%
2018/06/28	2	127.00	0	0.00	127.00	2	376	0.53%
2018/06/27	5	127.00	0	0.00	126.50	5	371	1.35%
2018/06/26	3	130.00	26	128.33	127.50	-23	370	-6.20%
2018/06/25	8	124.06	9	123.33	124.00	-1	365	-0.27%
2018/06/20	1	126.00	0	0.00	126.00	1	377	0.27%
2018/06/19	22	130.27	0	0.00	131.00	22	370	5.94%
2018/06/15	1	134.00	0	0.00	134.00	1	364	0.27%
2018/06/13	0	0.00	1	137.00	136.50	-1	352	-0.28%
2018/06/06	3	135.00	0	0.00	136.00	3	356	0.84%
2018/06/01	0	0.00	16	132.53	136.00	-16	355	-4.51%
2018/05/31	0	0.00	5	133.50	130.00	-5	359	-1.39%
2018/05/30	21	131.48	0	0.00	131.50	21	349	6.02%
2018/05/29	1	134.50	0	0.00	136.50	1	347	0.29%
2018/05/18	10	137.25	0	0.00	136.50	10	363	2.75%
2018/05/16	20	139.25	0	0.00	138.00	20	381	5.24%
2018/05/14	24	145.00	0	0.00	145.50	24	399	6.01%
2018/05/09	20	148.25	0	0.00	148.00	20	419	4.77%
2018/05/08	10	148.75	0	0.00	148.50	10	427	2.34%
2018/05/07	16	149.38	0	0.00	149.00	16	427	3.74%
2018/05/04	1	150.00	0	0.00	151.00	1	427	0.23%
2018/05/02	14	150.00	0	0.00	151.00	14	428	3.27%
2018/04/23	5	151.50	0	0.00	151.00	5	441	1.13%
2018/04/20	5	151.50	0	0.00	153.50	5	446	1.12%
2018/04/19	0	0.00	34	152.21	154.50	-34	447	-7.60%
2018/04/17	12	146.50	0	0.00	148.00	12	452	2.65%
2018/04/13	10	149.50	0	0.00	149.00	10	471	2.12%
2018/04/10	8	149.00	0	0.00	148.50	8	496	1.61%
2018/04/09	12	150.33	6	151.00	149.50	6	500	1.20%
2018/04/02	0	0.00	7	153.00	153.00	-7	503	-1.39%
2018/03/26	23	153.17	0	0.00	152.50	23	505	4.55%
2018/03/23	10	159.00	0	0.00	159.50	10	492	2.03%
2018/03/20	1	163.00	0	0.00	163.00	1	503	0.20%
2018/03/16	0	0.00	13	164.77	165.50	-13	506	-2.57%
2018/03/12	0	0.00	12	162.00	163.00	-12	498	-2.41%
2018/03/08	1	158.00	0	0.00	157.50	1	499	0.20%
2018/03/07	0	0.00	11	162.45	162.00	-11	495	-2.22%
2018/03/06	0	0.00	51	158.92	162.00	-51	490	-10.41%
2018/03/02	21	153.50	0	0.00	155.50	21	494	4.25%
2018/03/01	0	0.00	10	157.00	158.50	-10	492	-2.03%
2018/02/27	0	0.00	1	155.50	153.00	-1	491	-0.20%
2018/02/23	0	0.00	27	159.44	159.50	-27	487	-5.54%
2018/02/21	0	0.00	20	153.50	158.00	-20	490	-4.08%
2018/02/09	38	145.78	0	0.00	147.00	38	476	7.97%
2018/02/07	26	156.02	0	0.00	155.00	26	472	5.50%
2018/02/06	0	0.00	2	160.25	162.00	-2	467	-0.43%
2018/02/05	4	155.50	0	0.00	155.50	4	460	0.87%
2018/02/02	2	162.00	0	0.00	163.50	2	446	0.45%
2018/01/25	2	166.00	0	0.00	167.50	2	422	0.47%
2018/01/24	2	165.00	4.4	168.00	168.00	-2.4	413	-0.57%
2018/01/08	0	0.00	6	170.50	170.50	-6	441	-1.36%
2018/01/05	0	0.00	1	170.00	170.00	-1	434	-0.23%
2018/01/02	0	0.00	14	167.79	168.00	-14	426	-3.28%