新普 (6121)-合庫券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/20	4.1	366.24	18.1	372.39	361.00	-14	824	-1.69%
2024/11/19	4.1	364.25	8	364.88	365.00	-4	785	-0.50%
2024/11/18	3	356.17	6	356.42	357.50	-3	738	-0.41%
2024/11/15	6	351.99	0.2	348.50	341.50	5.8	704	0.83%
2024/11/14	6.1	359.53	0	0.00	355.50	6.1	685	0.89%
2024/11/13	18.1	363.38	3	364.50	367.50	15.1	670	2.25%
2024/11/12	2.2	361.78	1.1	368.50	358.50	1.1	654	0.17%
2024/11/11	5.8	364.42	2	362.50	361.50	3.8	639	0.59%
2024/11/08	0.1	371.50	12	371.50	376.00	-12	608	-1.96%
2024/11/07	0.2	351.00	2.1	356.02	357.00	-1.9	582	-0.33%
2024/11/06	0	0.00	1	342.50	343.00	-1	570	-0.18%
2024/11/05	0.1	336.40	1	336.50	334.50	-1	570	-0.17%
2024/10/25	3.1	351.18	0	0.00	353.50	3.1	648	0.47%
2024/10/23	1	353.50	0	0.00	355.00	1	673	0.15%
2024/10/22	4	356.25	0	0.00	357.00	4	681	0.59%
2024/10/21	3	360.17	0	0.00	356.50	3	705	0.43%
2024/10/18	1	361.04	2	361.00	361.00	-1	713	-0.14%
2024/10/17	0	0.00	2	367.50	363.50	-2	725	-0.28%
2024/10/15	2.1	357.58	0	0.00	358.00	2.1	732	0.28%
2024/10/14	1	358.50	0.1	360.50	358.50	1	739	0.13%
2024/10/11	0.1	354.75	2.1	361.92	361.00	-2	756	-0.27%
2024/10/09	32.1	360.98	0	362.00	352.50	32.1	761	4.21%
2024/10/08	0	361.75	0.1	365.00	358.50	0	771	-0.01%
2024/10/07	0.1	363.50	0.1	362.96	363.50	0	790	0.00%
2024/10/04	0	0.00	0.1	361.18	360.50	-0.1	805	-0.01%
2024/10/01	0.1	355.00	1	355.50	355.00	-1	808	-0.12%
2024/09/30	0	0.00	4.2	360.05	353.50	-4.2	867	-0.48%
2024/09/27	0.2	362.31	0	0.00	360.00	0.2	900	0.02%
2024/09/26	0.1	366.00	0	0.00	361.50	0.1	922	0.01%
2024/09/25	0.1	368.00	0	0.00	367.50	0.1	934	0.01%
2024/09/20	0	0.00	2	363.50	364.50	-2	938	-0.21%
2024/09/19	0	0.00	7.1	352.84	354.00	-7.1	935	-0.75%
2024/09/18	0.1	342.50	0.1	349.00	341.50	0	922	0.00%
2024/09/16	0.1	341.06	0	0.00	338.50	0.1	915	0.01%
2024/09/13	4	344.38	3	344.00	343.00	1	896	0.11%
2024/09/12	2	346.00	1	350.50	347.00	1	889	0.11%
2024/09/11	2.6	346.19	2.3	348.11	345.50	0.3	883	0.03%
2024/09/09	4	357.38	0	0.00	355.50	4	882	0.45%
2024/09/06	0	363.00	0	0.00	363.50	0	882	0.00%
2024/09/05	0	0.00	2	361.50	360.00	-2	886	-0.23%
2024/09/04	2.1	352.21	2	364.50	362.50	0.1	882	0.01%
2024/08/30	0.1	370.00	0	0.00	371.00	0.1	882	0.01%
2024/08/29	0.1	373.00	0	0.00	371.50	0.1	888	0.01%
2024/08/28	0.1	372.50	0	0.00	370.00	0.1	894	0.01%
2024/08/27	0.1	371.00	0	0.00	374.00	0.1	909	0.01%
2024/08/26	2.2	374.00	0	0.00	370.50	2.2	914	0.23%
2024/08/20	0	0.00	0.1	373.00	371.50	-0.1	916	-0.01%
2024/08/19	0.2	370.70	2	370.00	370.00	-1.8	933	-0.20%
2024/08/15	0	366.50	0	0.00	364.00	0	954	0.00%
2024/08/14	2	367.00	0	0.00	367.00	2	970	0.21%
2024/08/13	0	0.00	2.2	364.67	365.00	-2.2	982	-0.22%
2024/08/12	3.2	357.05	0	0.00	361.00	3.2	988	0.32%
2024/08/09	2.1	351.60	2	355.00	354.50	0.1	1,007	0.01%
2024/08/08	2	348.00	0	0.00	346.00	2	1,008	0.20%
2024/08/07	0	345.00	3	349.67	351.00	-3	1,011	-0.29%
2024/08/06	4	322.00	4	331.25	334.00	0	1,023	0.00%
2024/08/05	4	329.62	4	331.88	328.50	0	1,056	0.00%
2024/08/01	0	0.00	1	368.00	368.00	-1	1,052	-0.10%
2024/07/31	37	358.15	3	357.00	360.00	34	1,060	3.21%
2024/07/30	2	354.00	2	356.50	361.50	0	1,039	0.00%
2024/07/29	3	359.34	0	0.00	360.00	3	1,028	0.29%
2024/07/26	8	360.88	4	363.75	364.00	4	1,027	0.39%
2024/07/23	0.1	371.00	0.5	371.00	376.00	-0.4	1,011	-0.03%
2024/07/22	2	362.75	2	366.25	370.50	0	1,009	0.00%
2024/07/19	2	374.50	0	0.00	373.00	2	985	0.20%
2024/07/17	0	0.00	0.7	392.00	390.00	-0.7	978	-0.08%
2024/07/16	14	392.50	0	0.00	392.50	14	988	1.42%
2024/07/15	0	0.00	2	394.50	396.00	-2	1,005	-0.20%
2024/07/12	0	0.00	1	389.50	392.50	-1	1,004	-0.10%
2024/07/11	6.1	387.98	0	0.00	385.50	6.1	1,004	0.61%
2024/07/10	1	385.00	0	0.00	385.00	1	1,029	0.10%
2024/07/08	1	391.50	0.4	393.00	390.00	0.7	1,013	0.06%
2024/07/05	0.1	395.42	0	0.00	396.50	0.1	1,022	0.00%
2024/07/04	18.3	394.56	0.1	393.50	392.50	18.2	1,047	1.74%
2024/07/03	1.3	412.67	1	412.00	414.00	0.3	1,005	0.03%
2024/07/02	1	416.00	0	0.00	416.50	1	997	0.10%
2024/07/01	0	0.00	2.1	429.99	424.50	-2.1	989	-0.21%
2024/06/28	2	427.52	3	427.52	427.50	-1	998	-0.10%
2024/06/27	0	0.00	2	434.50	434.50	-2	1,032	-0.19%
2024/06/26	0.1	434.50	2	434.75	438.00	-2	1,162	-0.17%
2024/06/25	14.1	435.92	6.3	429.38	436.00	7.8	1,228	0.64%
2024/06/24	0.1	418.00	3	420.33	418.00	-2.9	1,304	-0.22%
2024/06/21	10	418.90	0	0.00	418.00	10	1,360	0.73%
2024/06/20	7	418.58	0	0.00	419.50	7	1,411	0.50%
2024/06/19	0.1	420.30	0	420.50	418.50	0.1	1,480	0.01%
2024/06/18	0	418.50	0.1	417.00	420.50	-0.1	1,558	0.00%
2024/06/17	0.1	419.50	0	420.22	418.00	0	1,676	0.00%
2024/06/14	0.1	424.00	0	0.00	418.50	0.1	1,774	0.00%
2024/06/13	0.1	428.16	1.5	429.45	426.50	-1.4	1,819	-0.08%
2024/06/12	0.7	425.21	1.3	425.50	426.50	-0.6	1,902	-0.03%
2024/06/11	0.1	418.00	0	0.00	418.00	0.1	1,950	0.00%
2024/06/07	0.1	416.50	0.1	416.00	418.50	0	2,010	0.00%
2024/06/06	0.1	415.00	0	0.00	417.00	0.1	2,049	0.00%
2024/06/04	0	0.00	0.3	412.89	413.00	-0.3	2,141	-0.01%
2024/05/31	0	0.00	0.3	414.00	412.00	-0.3	2,191	-0.01%
2024/05/27	0	0.00	2.1	412.43	411.50	-2.1	2,206	-0.10%
2024/05/24	0	0.00	2	408.00	408.00	-2	2,212	-0.09%
2024/05/23	0.1	406.00	2	404.50	408.00	-1.9	2,221	-0.09%
2024/05/21	1.1	396.18	2.1	401.87	405.00	-1	2,210	-0.04%
2024/05/20	35	407.53	0	0.00	402.00	35	2,220	1.58%
2024/05/16	0.1	398.00	1	400.00	405.00	-1	2,194	-0.04%
2024/05/15	1	398.50	0.1	399.00	395.00	1	2,195	0.04%
2024/05/13	0	0.00	1.1	405.91	404.00	-1.1	2,191	-0.05%
2024/05/10	0	409.00	6	407.75	408.50	-6	2,195	-0.27%
2024/05/09	5.2	407.64	5	405.00	402.00	0.2	2,193	0.01%
2024/05/07	0.2	436.41	3	440.17	437.50	-2.8	2,148	-0.13%
2024/05/06	0	428.50	0	0.00	428.50	0	2,135	0.00%
2024/05/02	2.1	433.38	0	0.00	437.00	2.1	2,118	0.10%
2024/04/30	0	434.90	0	0.00	438.00	0	2,113	0.00%
2024/04/29	1	429.00	0	0.00	430.00	1	2,102	0.05%
2024/04/26	0	431.50	0	0.00	430.00	0	2,100	0.00%
2024/04/25	0	424.50	0	0.00	423.50	0	2,094	0.00%
2024/04/24	0	0.00	1.1	422.45	423.50	-1.1	2,098	-0.05%
2024/04/23	23	416.20	0	0.00	415.00	23	2,103	1.09%
2024/04/22	0.1	419.00	0	0.00	417.50	0.1	2,109	0.00%
2024/04/19	1	412.00	0	0.00	413.00	1	2,100	0.05%
2024/04/16	4	421.75	2	421.50	416.50	2	2,068	0.10%
2024/04/15	0	0.00	1	432.00	430.50	-1	2,039	-0.05%
2024/04/12	0.1	426.50	0.2	432.00	430.00	-0.2	2,038	-0.01%
2024/04/11	0	427.00	0	0.00	433.00	0	2,038	0.00%
2024/04/10	2.1	432.21	68	430.63	427.00	-65.9	2,023	-3.26%
2024/04/08	2	428.50	0	0.00	434.50	2	2,008	0.10%
2024/04/02	1	437.50	11	437.68	437.00	-10	1,980	-0.50%
2024/04/01	3	436.50	2	439.75	434.00	1	1,969	0.05%
2024/03/29	0	0.00	21	448.00	448.00	-21	1,931	-1.09%
2024/03/28	4	456.13	4	456.63	451.50	0	1,807	0.00%
2024/03/27	3	447.83	1	452.00	456.50	2	1,743	0.11%
2024/03/26	5	439.10	3.3	439.30	437.50	1.8	1,664	0.11%
2024/03/25	11.1	443.55	100	440.51	438.00	-88.9	1,622	-5.48%
2024/03/22	4.3	458.57	8	454.94	456.00	-3.7	1,581	-0.23%
2024/03/21	7.3	479.50	2	485.50	470.00	5.3	1,536	0.34%
2024/03/20	7.2	499.89	3.1	505.58	487.00	4.1	1,484	0.28%
2024/03/19	46.2	497.78	0	0.00	488.00	46.2	1,392	3.32%
2024/03/18	3	474.00	1	467.50	471.00	2	1,304	0.15%
2024/03/15	1.1	475.36	1.7	477.34	469.00	-0.6	1,275	-0.05%
2024/03/14	3.2	532.50	1.5	504.27	501.00	1.6	1,196	0.14%
2024/03/13	2	548.00	3	549.33	556.00	-1	1,157	-0.09%
2024/03/12	5.4	501.89	6	498.67	506.00	-0.6	1,103	-0.05%
2024/03/11	1	478.50	0	0.00	477.00	1	1,087	0.09%
2024/03/08	2.6	494.86	6	492.31	495.50	-3.4	1,114	-0.31%
2024/03/07	5	464.33	10.1	470.18	487.00	-5	1,091	-0.46%
2024/03/06	3.1	438.83	0	0.00	443.00	3.1	1,062	0.29%
2024/03/05	2.1	441.81	8.1	439.30	446.00	-6	1,078	-0.56%
2024/03/04	0.2	430.37	0.2	430.50	434.50	0	1,082	0.00%
2024/03/01	9.2	426.14	0	0.00	421.00	9.2	1,089	0.84%
2024/02/29	2.1	427.91	0	0.00	426.50	2.1	1,088	0.19%
2024/02/27	3	429.36	0	0.00	427.00	3	1,088	0.28%
2024/02/26	0.1	427.00	0	0.00	435.00	0.1	1,086	0.00%
2024/02/23	0	0.00	1	420.00	420.00	-1	1,079	-0.09%
2024/02/22	0	0.00	11.1	421.90	423.00	-11.1	1,085	-1.02%
2024/02/21	0.1	412.15	6	412.50	418.50	-5.9	1,082	-0.55%
2024/02/20	0	0.00	2	399.25	396.50	-2	1,071	-0.19%
2024/02/16	2	384.50	0	0.00	390.00	2	1,110	0.18%
2024/02/15	2	386.00	0	0.00	385.50	2	1,106	0.18%
2024/02/05	4	394.38	0	0.00	392.00	4	1,092	0.37%
2024/02/02	2.4	394.31	0	0.00	395.50	2.4	1,083	0.22%
2024/02/01	2.2	395.04	0	0.00	389.50	2.2	1,074	0.20%
2024/01/31	2.2	399.26	1	406.00	406.00	1.2	1,055	0.11%
2024/01/30	0.1	401.50	0	0.00	402.50	0.1	1,053	0.01%
2024/01/29	1.1	396.91	0	0.00	404.00	1.1	1,052	0.10%
2024/01/24	0.1	406.00	1	410.50	406.00	-1	1,050	-0.09%
2024/01/23	1.1	408.98	0	0.00	410.00	1.1	1,089	0.10%
2024/01/22	0	0.00	0.1	408.00	406.00	-0.1	1,087	-0.01%
2024/01/19	0.1	403.00	0	0.00	405.00	0.1	1,093	0.01%
2024/01/18	0	408.00	0	0.00	407.50	0	1,103	0.00%
2024/01/17	0.1	406.35	1.3	407.58	407.50	-1.2	1,102	-0.11%
2024/01/16	0.1	396.00	0	0.00	401.50	0.1	1,093	0.00%
2024/01/15	0.2	398.67	0	0.00	397.50	0.2	1,087	0.01%
2024/01/12	0.1	401.31	0	0.00	401.00	0.1	1,086	0.01%
2024/01/11	1	399.50	0	0.00	404.50	1	1,083	0.09%
2024/01/10	0	0.00	14	404.79	405.50	-14	1,078	-1.30%
2024/01/08	0.1	407.00	0	0.00	411.50	0.1	1,077	0.01%
2024/01/02	0	0.00	0.1	417.00	413.50	-0.1	1,045	-0.01%
2023/12/28	0	0.00	0	414.50	419.00	0	1,031	0.00%
2023/12/27	0.1	407.00	5	410.00	411.00	-4.9	1,026	-0.48%
2023/12/26	0	0.00	6	405.58	406.00	-6	1,014	-0.59%
2023/12/22	0	0.00	0	410.00	407.00	0	1,001	0.00%
2023/12/21	0	0.00	15	416.00	413.00	-15	992	-1.51%
2023/12/20	0	421.50	0	0.00	425.50	0	983	0.00%
2023/12/19	0	0.00	13	416.85	417.50	-13	969	-1.34%
2023/12/18	0	0.00	0	425.50	426.50	0	963	0.00%
2023/12/15	74	433.00	9	432.67	433.00	65	952	6.82%
2023/12/14	2	433.00	3	431.17	428.50	-1	955	-0.10%
2023/12/13	2	419.00	0	0.00	417.00	2	940	0.21%
2023/12/12	0	0.00	3	410.00	412.50	-3	962	-0.31%
2023/12/11	0	0.00	0.2	414.00	415.50	-0.2	973	-0.02%
2023/12/08	1	417.00	0	0.00	418.00	1	994	0.10%
2023/12/07	0.1	413.00	0	414.00	415.50	0.1	1,002	0.01%
2023/12/06	2	421.93	0.3	413.00	416.50	1.7	1,002	0.17%
2023/12/05	1.1	423.27	3	419.00	420.00	-1.9	980	-0.19%
2023/12/04	5	409.10	6	407.92	407.00	-1	941	-0.11%
2023/11/30	0	0.00	1	379.50	380.50	-1	874	-0.11%
2023/11/29	5	375.38	1	376.50	375.00	4	853	0.47%
2023/11/22	0	359.50	0	0.00	361.00	0	810	0.00%
2023/11/20	0	0.00	2.1	358.47	361.00	-2.1	794	-0.27%
2023/11/17	1.2	362.08	1	362.00	364.00	0.2	780	0.03%
2023/11/16	2	360.50	16.1	361.12	361.50	-14.1	769	-1.83%
2023/11/15	1	352.50	3	355.18	355.50	-2	749	-0.27%
2023/11/14	0	344.50	0.2	344.00	344.50	-0.1	726	-0.02%
2023/11/09	0.1	341.23	0	0.00	343.00	0.1	731	0.02%
2023/11/08	0	343.50	1	342.00	342.00	-1	739	-0.13%
2023/11/06	6	342.91	0	0.00	343.00	6	750	0.80%
2023/11/01	0	0.00	0	339.00	341.00	0	760	0.00%
2023/10/26	0	0.00	1	333.00	335.00	-1	726	-0.14%
2023/10/25	1	338.00	0	0.00	336.50	1	725	0.14%
2023/10/24	0	338.00	0	0.00	338.50	0	730	0.00%
2023/10/20	5	332.50	1.5	330.76	335.50	3.5	744	0.47%
2023/10/18	1	325.50	1	328.00	328.00	0	784	0.00%
2023/10/17	0	0.00	1	329.50	327.00	-1	801	-0.12%
2023/10/13	1	326.50	19	326.08	325.50	-18	857	-2.10%
2023/10/12	4.4	327.45	2	327.50	327.50	2.4	866	0.27%
2023/10/11	0.1	335.30	0	0.00	330.50	0.1	877	0.01%
2023/10/05	0	334.03	0	0.00	339.50	0	882	0.00%
2023/10/04	1	329.02	10.1	329.74	333.50	-9.1	883	-1.03%
2023/10/03	0.1	333.78	0	0.00	334.00	0.1	879	0.02%
2023/10/02	0	334.88	0	0.00	336.50	0	879	0.00%
2023/09/27	3	332.67	1	331.50	334.00	2	899	0.22%
2023/09/26	2	339.00	0	0.00	335.50	2	907	0.22%
2023/09/25	0.1	336.50	0	0.00	340.50	0.1	909	0.01%
2023/09/22	3.3	332.55	0	0.00	335.50	3.3	908	0.36%
2023/09/21	3.1	332.50	0	0.00	333.50	3.1	905	0.34%
2023/09/20	2	343.00	1	343.00	340.50	1	906	0.11%
2023/09/19	3	346.33	50	340.58	344.00	-47	899	-5.23%
2023/09/18	0.3	343.67	0	0.00	339.50	0.3	874	0.03%
2023/09/15	0	0.00	14.1	342.50	343.00	-14.1	872	-1.62%
2023/09/13	0	0.00	37	335.69	344.00	-37	807	-4.58%
2023/09/12	0	0.00	7	331.93	334.00	-7	784	-0.89%
2023/09/07	0	0.00	1	326.00	323.00	-1	750	-0.13%
2023/09/06	0	0.00	5.6	324.22	324.50	-5.6	749	-0.75%
2023/09/05	0	0.00	6	321.42	321.00	-6	746	-0.80%
2023/09/04	0	316.00	16	316.88	318.00	-16	760	-2.10%
2023/09/01	0	0.00	1	315.00	312.00	-1	767	-0.13%
2023/08/29	0	0.00	0	307.50	308.00	0	762	0.00%
2023/08/24	0	304.70	0	0.00	305.00	0	774	0.00%
2023/08/21	9	304.44	0	0.00	303.50	9	797	1.13%
2023/08/15	0	0.00	1	302.00	299.50	-1	793	-0.13%
2023/08/14	0	0.00	0.3	299.50	303.00	-0.3	796	-0.03%
2023/08/11	0.1	301.60	0	0.00	301.00	0.1	792	0.02%
2023/08/10	0.1	301.75	0	0.00	302.50	0.1	795	0.01%
2023/08/09	0.1	304.50	0	0.00	305.00	0.1	788	0.01%
2023/08/07	0	0.00	0	305.50	307.50	0	796	0.00%
2023/08/04	0	0.00	1	306.00	305.50	-1	795	-0.13%
2023/08/02	1	302.50	0	0.00	303.50	1	797	0.13%
2023/08/01	0.1	305.00	0	0.00	304.50	0.1	791	0.01%
2023/07/31	0	307.00	1.1	306.50	307.50	-1.1	790	-0.14%
2023/07/28	0.2	302.28	1.6	303.34	303.00	-1.4	784	-0.18%
2023/07/27	1.1	299.04	0.3	299.42	298.00	0.8	770	0.11%
2023/07/26	0.1	299.00	0	0.00	300.00	0.1	757	0.01%
2023/07/25	0.1	300.25	0	0.00	300.00	0.1	742	0.01%
2023/07/21	0.1	298.50	0	0.00	301.50	0.1	735	0.01%
2023/07/20	2.1	296.54	1	298.50	298.00	1.1	727	0.14%
2023/07/19	6.1	298.84	0	0.00	297.50	6.1	717	0.85%
2023/07/18	0.1	307.50	0	0.00	305.50	0.1	695	0.01%
2023/07/17	0.2	303.50	2	301.00	305.00	-1.9	671	-0.28%
2023/07/14	1.1	303.52	0	0.00	303.00	1.1	662	0.16%
2023/07/13	1.1	310.98	0.1	311.50	308.50	0.9	647	0.14%
2023/07/12	0	311.50	0	0.00	310.50	0	641	0.00%
2023/07/11	0.2	312.56	0	0.00	310.50	0.2	636	0.03%
2023/07/06	0.1	317.00	0	0.00	315.00	0.1	663	0.01%
2023/07/05	0.2	333.25	1	334.00	334.50	-0.8	669	-0.12%
2023/07/04	0.1	333.00	0	0.00	334.50	0.1	660	0.02%
2023/06/29	0.1	330.00	9	332.78	330.50	-8.9	734	-1.21%
2023/06/28	0.1	330.00	0	0.00	331.50	0.1	759	0.01%
2023/06/27	0	0.00	2.1	329.78	328.00	-2.1	753	-0.28%
2023/06/26	0.1	326.84	0	0.00	327.00	0.1	752	0.02%
2023/06/21	0.1	328.00	0	0.00	331.00	0.1	755	0.01%
2023/06/20	0.2	326.00	0	0.00	324.50	0.2	749	0.02%
2023/06/19	0	0.00	1	325.00	325.00	-1	765	-0.13%
2023/06/16	0.3	321.83	0	0.00	321.50	0.3	771	0.04%
2023/06/15	0.2	321.32	0	0.00	322.00	0.2	762	0.02%
2023/06/14	0.6	323.06	0	0.00	324.00	0.6	775	0.07%
2023/06/13	3.5	323.68	0	0.00	324.00	3.5	789	0.44%
2023/06/12	0.2	320.00	8	319.25	324.00	-7.8	784	-0.99%
2023/06/09	0.2	322.50	0	0.00	320.00	0.2	774	0.02%
2023/06/08	0	0.00	1	325.00	324.50	-1	772	-0.13%
2023/06/07	0.1	318.00	2.8	316.68	318.50	-2.7	755	-0.35%
2023/06/06	0.1	312.00	0	0.00	311.00	0.1	744	0.01%
2023/06/05	0.1	313.50	0	0.00	313.50	0.1	745	0.01%
2023/06/02	0.3	311.68	0	0.00	311.00	0.3	748	0.04%
2023/06/01	1.1	308.70	0	0.00	309.00	1.1	744	0.15%
2023/05/31	2.6	314.55	0	0.00	310.00	2.6	741	0.34%
2023/05/30	3.6	315.54	0	0.00	315.50	3.6	730	0.49%
2023/05/29	4	319.00	32	317.70	318.00	-28	738	-3.79%
2023/05/26	2	317.50	1	318.00	317.50	1	732	0.14%
2023/05/25	0	0.00	1.5	314.60	315.50	-1.5	732	-0.21%
2023/05/23	0	310.00	0	0.00	309.00	0	729	0.00%
2023/05/22	1.1	308.55	0	0.00	310.00	1.1	730	0.14%
2023/05/19	0	308.00	0	0.00	307.50	0	732	0.00%
2023/05/18	0.1	308.00	0	0.00	307.00	0.1	733	0.01%
2023/05/17	10	307.50	0	0.00	307.50	10	726	1.38%
2023/05/16	30	307.50	0	0.00	307.50	30	723	4.15%
2023/05/15	0	0.00	0.2	309.00	309.50	-0.2	714	-0.03%
2023/05/10	0	0.00	2	316.00	316.50	-2	700	-0.29%
2023/05/09	0	0.00	1	316.00	315.00	-1	708	-0.14%
2023/05/08	0	0.00	1	316.00	316.00	-1	707	-0.14%
2023/05/05	0	314.50	0	0.00	314.50	0	710	0.00%
2023/05/04	1	314.50	0	0.00	314.50	1	711	0.14%
2023/04/19	0	0.00	0	318.00	314.50	0	661	0.00%
2023/04/17	0	317.50	0	0.00	317.50	0	654	0.00%
2023/04/14	0	0.00	0	317.34	315.00	0	650	0.00%
2023/04/13	22	315.36	0	0.00	314.00	22	648	3.40%
2023/04/11	8	317.25	1.1	318.00	316.50	7	622	1.12%
2023/04/07	0	308.50	1	309.00	308.00	-1	594	-0.17%
2023/04/06	0	308.00	0	0.00	308.00	0	586	0.00%
2023/03/31	8.1	309.58	8	308.38	303.00	0.1	560	0.02%
2023/03/30	4	316.50	2	317.25	319.50	2	531	0.38%
2023/03/29	1.1	310.91	1	311.90	312.00	0.1	516	0.02%
2023/03/28	0	300.50	0.1	303.00	298.50	0	498	-0.01%
2023/03/24	0	298.00	0	0.00	299.00	0	506	0.00%
2023/03/22	0.1	298.80	4.6	299.50	301.00	-4.5	497	-0.90%
2023/03/21	1	293.53	0	0.00	292.00	1	484	0.21%
2023/03/20	0.1	295.92	0	0.00	295.50	0.1	480	0.02%
2023/03/16	2.2	298.72	2	295.25	293.00	0.2	465	0.03%
2023/03/14	0.1	292.00	0	0.00	292.50	0.1	455	0.01%
2023/03/10	2	292.52	0	0.00	291.50	2	453	0.45%
2023/03/09	1	297.50	100	297.11	296.50	-99	455	-21.73%
2023/03/08	1	298.00	0	0.00	300.00	1	460	0.22%
2023/03/06	0	297.00	0	0.00	296.50	0	464	0.01%
2023/03/03	0.1	297.50	0	0.00	295.00	0.1	476	0.01%
2023/03/02	0	297.00	1.4	297.81	297.50	-1.3	490	-0.27%
2023/03/01	0	288.00	1	299.00	300.00	-1	498	-0.20%
2023/02/24	0	298.00	0	0.00	296.00	0	488	0.01%
2023/02/23	0	0.00	1	299.50	300.00	-1	493	-0.20%
2023/02/22	0	291.00	0	0.00	295.50	0	495	0.01%
2023/02/21	0	0.00	3	291.50	292.50	-3	493	-0.61%
2023/02/20	2	291.26	0	0.00	291.00	2	494	0.41%
2023/02/17	1.1	292.06	0	0.00	291.50	1.1	497	0.21%
2023/02/16	0	294.86	0	0.00	296.00	0	495	0.01%
2023/02/15	0	295.40	0	0.00	294.50	0	501	0.00%
2023/02/14	0	297.50	0	0.00	298.00	0	507	0.00%
2023/02/13	0	296.50	0	0.00	296.50	0	510	0.00%
2023/02/10	0	298.00	0	0.00	297.00	0	515	0.00%
2023/02/09	0	300.00	0	0.00	296.50	0	518	0.00%
2023/02/08	0.1	303.40	0	0.00	302.00	0.1	517	0.01%
2023/02/07	0	0.00	3	302.00	303.50	-3	512	-0.59%
2023/02/02	0	0.00	0.1	298.00	298.50	-0.1	508	-0.01%
2023/02/01	1.1	297.48	0.3	297.90	295.50	0.8	507	0.16%
2023/01/31	0	294.00	0	0.00	296.00	0	507	0.00%
2023/01/30	0	0.00	0	289.50	290.00	0	500	0.00%
2023/01/17	0	285.00	0	0.00	286.00	0	503	0.00%
2023/01/16	0.1	286.00	0	0.00	285.00	0.1	503	0.01%
2023/01/13	1	286.57	0	0.00	286.50	1	504	0.20%
2023/01/12	0	293.00	0	0.00	291.00	0	507	0.00%
2023/01/11	0	0.00	0.1	294.00	294.50	-0.1	509	-0.02%
2023/01/10	2	292.00	0	0.00	292.50	2	511	0.39%
2023/01/09	0.1	290.00	0	0.00	290.00	0.1	512	0.02%
2023/01/06	0	0.00	1	287.50	288.00	-1	514	-0.19%
2023/01/04	0	288.00	0	0.00	285.50	0	533	0.00%
2023/01/03	0	287.00	0	0.00	288.00	0	539	0.00%
2022/12/30	1	285.05	0	0.00	285.00	1	542	0.19%
2022/12/29	1	283.00	1	288.00	287.00	0	545	0.00%
2022/12/28	1	285.01	0	0.00	285.50	1	549	0.19%
2022/12/27	0	291.50	0	0.00	290.00	0	550	0.00%
2022/12/26	1	288.00	1	287.00	287.00	0	546	0.00%
2022/12/22	5	287.19	2	287.25	289.50	3	556	0.54%
2022/12/21	1	280.00	0	0.00	280.00	1	549	0.18%
2022/12/20	1	293.00	0	0.00	291.00	1	545	0.18%
2022/12/19	0	291.50	0	0.00	294.00	0	539	0.00%
2022/12/16	2	291.00	0	0.00	290.00	2	531	0.38%
2022/12/15	0	298.00	0	0.00	297.00	0	519	0.00%
2022/12/14	0	298.00	0	0.00	298.00	0	518	0.00%
2022/12/09	1	299.50	0	0.00	300.00	1	512	0.20%
2022/12/07	1	302.00	0	303.50	298.00	1	510	0.19%
2022/12/01	1	306.00	1	307.50	306.50	0	500	0.00%
2022/11/28	1	307.50	49	311.02	307.50	-48	494	-9.70%
2022/11/23	1	298.50	1	299.00	297.00	0	464	0.00%
2022/11/22	0	0.00	1	291.01	293.00	-1	456	-0.22%
2022/11/17	0	287.00	1	288.50	289.50	-1	446	-0.22%
2022/11/11	0	0.00	1	288.00	286.00	-1	448	-0.22%
2022/11/10	1	283.00	1	283.50	282.50	0	443	0.00%
2022/10/31	0	0.00	1	256.00	256.50	-1	489	-0.20%
2022/10/28	1	252.50	0	0.00	250.50	1	476	0.21%
2022/09/19	1	277.00	0	0.00	277.00	1	711	0.14%
2022/09/08	1	276.50	2	280.75	281.00	-1	735	-0.14%
2022/08/31	0	0.00	0	287.00	288.50	0	718	0.00%
2022/08/29	0	280.00	0	0.00	283.00	0	716	0.00%
2022/08/24	0	282.50	0	289.00	284.00	0	711	0.00%
2022/08/22	2	283.99	0	0.00	284.00	2	715	0.28%
2022/08/19	2	287.00	2	287.00	287.00	0	711	0.00%
2022/08/17	0	282.00	0	0.00	283.50	0	695	0.00%
2022/08/16	0	0.00	3	279.33	279.00	-3	688	-0.44%
2022/08/12	4	277.50	9	279.50	282.50	-5	683	-0.73%
2022/08/11	0	266.50	1	263.00	265.00	-1	662	-0.15%
2022/08/04	0	0.00	3	254.50	256.00	-3	662	-0.45%
2022/08/03	2	254.50	0	0.00	256.50	2	662	0.30%
2022/08/01	2	257.50	0	0.00	259.00	2	656	0.30%
2022/07/26	3	261.00	0	0.00	261.00	3	635	0.47%
2022/07/25	4.1	266.17	1	267.00	267.00	3.1	630	0.49%
2022/07/22	1	283.00	6	277.00	275.00	-5	619	-0.81%
2022/07/21	3	279.83	2	282.50	283.00	1	605	0.17%
2022/07/20	3	280.83	7	278.57	278.00	-4	597	-0.67%
2022/07/19	1	277.99	3	274.17	278.50	-2	571	-0.35%
2022/07/18	0	0.00	1	248.50	269.50	-1	536	-0.19%
2022/07/15	0	245.00	0	0.00	245.00	0	526	0.00%
2022/07/14	2	237.75	0	0.00	237.50	2	519	0.39%
2022/07/13	0	0.00	1	238.50	234.00	-1	516	-0.19%
2022/07/12	1	257.50	0	258.00	258.00	1	491	0.20%
2022/07/08	3	267.50	0	0.00	271.00	3	470	0.64%
2022/07/07	0.1	267.00	7	269.29	270.00	-6.9	456	-1.51%
2022/07/06	2	253.00	4	250.75	253.50	-2	442	-0.45%
2022/07/05	2	241.75	0	0.00	242.00	2	427	0.47%
2022/07/04	1	249.50	59	244.47	240.50	-58	419	-13.83%
2022/07/01	1	248.00	0	0.00	244.00	1	413	0.24%
2022/06/30	2	252.00	0	0.00	254.50	2	407	0.49%
2022/06/28	0	0.00	1	270.50	269.00	-1	388	-0.26%
2022/06/24	2	271.50	0	0.00	268.00	2	394	0.51%
2022/06/23	0	0.00	124	270.77	271.50	-124	393	-31.53%	大賣/鉅額交易
2022/06/22	2	280.50	1	282.00	280.00	1	400	0.25%
2022/06/20	25	284.34	0	0.00	280.50	25	402	6.21%
2022/06/17	17	288.94	0	0.00	288.00	17	398	4.26%
2022/06/16	0	0.00	3.1	296.42	293.00	-3.1	387	-0.79%
2022/06/15	1	291.50	0	0.00	292.50	1	390	0.26%
2022/06/14	2	291.00	0.1	291.00	291.50	1.9	393	0.48%
2022/06/13	29	292.23	0	0.00	291.00	29	394	7.36%
2022/06/10	33.1	294.99	0	0.00	295.00	33.1	397	8.32%
2022/06/09	21	295.43	0	0.00	296.50	21	398	5.27%
2022/06/08	0	296.00	0	0.00	296.50	0	400	0.01%
2022/06/06	0.1	296.00	0	0.00	294.50	0.1	407	0.01%
2022/06/02	0	0.00	0.4	298.50	297.00	-0.4	410	-0.09%
2022/06/01	0	0.00	2.1	300.21	298.50	-2.1	411	-0.50%
2022/05/31	2	289.50	2.1	296.41	300.00	-0.1	412	-0.03%
2022/05/27	0	0.00	1	288.00	288.50	-1	394	-0.25%
2022/05/26	0.1	288.00	0	0.00	286.00	0.1	394	0.03%
2022/05/25	1	286.00	0	0.00	286.00	1	395	0.25%
2022/05/23	0	285.00	0	0.00	284.00	0	395	0.01%
2022/05/19	1	287.50	0	0.00	291.00	1	367	0.27%
2022/05/18	0	0.00	0.2	296.00	293.00	-0.2	366	-0.04%
2022/05/17	0	0.00	2.2	294.91	296.00	-2.2	366	-0.60%
2022/05/16	0	0.00	0.2	292.74	292.00	-0.2	366	-0.04%
2022/05/09	1	290.00	3	290.00	289.50	-2	359	-0.56%
2022/05/06	1	289.00	0	0.00	288.50	1	363	0.28%
2022/04/28	0	0.00	1	288.00	290.50	-1	372	-0.27%
2022/04/27	3	283.83	0	0.00	285.00	3	371	0.81%
2022/04/26	2	290.75	0	0.00	290.50	2	363	0.55%
2022/04/25	1	294.00	0	0.00	293.50	1	355	0.28%
2022/04/20	5	301.00	0.2	305.00	301.00	4.9	349	1.39%
2022/04/13	1	299.00	0	0.00	302.50	1	380	0.26%
2022/04/12	0.1	300.50	0	0.00	297.50	0.1	404	0.01%
2022/04/11	2	303.25	0	0.00	303.50	2	424	0.47%
2022/04/07	1	308.00	0	0.00	306.00	1	427	0.23%
2022/04/06	1	310.50	0	0.00	309.50	1	424	0.24%
2022/03/29	1.1	313.38	2	311.00	310.50	-1	424	-0.22%
2022/03/28	3.1	318.16	0	0.00	315.50	3.1	417	0.74%
2022/03/25	1.1	329.71	0	0.00	321.00	1.1	416	0.25%
2022/03/24	0	0.00	3.1	323.56	326.00	-3.1	403	-0.76%
2022/03/23	1	318.00	0	0.00	319.00	1	402	0.25%
2022/03/17	1	312.50	4	315.38	316.50	-3	433	-0.69%
2022/03/16	0	0.00	1	312.50	309.50	-1	432	-0.23%
2022/03/10	4	308.00	0	0.00	309.50	4	455	0.88%
2022/03/08	3	304.17	0	0.00	305.00	3	477	0.63%
2022/03/07	2	307.50	0	0.00	307.00	2	480	0.42%
2022/03/01	1	313.00	0	0.00	315.50	1	530	0.19%
2022/02/24	3	308.67	0	0.00	309.50	3	566	0.53%
2022/02/23	5	313.70	0	0.00	314.50	5	567	0.88%
2022/02/22	10	314.25	0	0.00	313.00	10	586	1.70%
2022/02/18	50	319.42	4	320.00	319.00	46	647	7.10%
2022/02/15	0.1	322.50	0	0.00	320.50	0.1	793	0.01%
2022/02/14	0	0.00	2	319.50	323.00	-2	795	-0.25%
2022/02/10	50	321.34	0	0.00	324.00	50	812	6.15%
2022/02/09	2	317.25	0	0.00	317.00	2	824	0.24%
2022/01/24	1	315.00	0	0.00	314.00	1	869	0.11%
2022/01/21	1	318.00	0	0.00	316.50	1	897	0.11%
2022/01/18	0	0.00	2	333.75	332.00	-2	947	-0.21%
2022/01/14	1	324.50	0	0.00	326.50	1	955	0.10%
2022/01/12	0	0.00	1	328.00	327.50	-1	958	-0.10%
2022/01/11	3	329.17	1	328.00	327.50	2	962	0.21%
2022/01/07	0	0.00	0.1	336.50	335.50	-0.1	976	-0.01%
2022/01/06	0.2	340.00	0	0.00	338.00	0.2	978	0.02%
2022/01/05	0	0.00	24	346.81	344.00	-24	977	-2.45%
2022/01/04	1	342.50	6	341.58	343.00	-5	956	-0.52%
2021/12/29	1	328.00	0	0.00	328.00	1	942	0.11%
2021/12/28	0	0.00	1	329.00	328.00	-1	947	-0.11%
2021/12/21	0	0.00	1	320.50	320.00	-1	967	-0.10%
2021/12/20	1	320.50	0	0.00	320.00	1	964	0.10%
2021/12/17	0	0.00	13	326.12	325.50	-13	960	-1.35%
2021/12/14	5	324.90	0	0.00	325.00	5	950	0.53%
2021/12/13	5	330.20	0	0.00	330.00	5	936	0.53%
2021/12/10	3	331.50	1	331.50	332.00	2	939	0.21%
2021/12/08	0	0.00	2	333.48	333.50	-2	949	-0.21%
2021/12/06	0.1	330.00	0	0.00	332.50	0.1	949	0.01%
2021/12/03	70	336.23	0.1	334.00	336.00	69.9	940	7.43%
2021/12/02	1	330.00	0.1	328.00	330.00	1	922	0.10%
2021/11/30	0	0.00	1	329.50	327.50	-1	910	-0.11%
2021/11/29	0	0.00	3	323.00	323.50	-3	896	-0.33%
2021/11/26	1	320.00	6	315.00	315.00	-5	893	-0.56%
2021/11/25	1.1	324.50	3	326.00	323.00	-1.9	894	-0.21%
2021/11/24	0.1	323.98	0	0.00	329.50	0.1	889	0.01%
2021/11/23	6	325.00	4	323.88	325.50	2	873	0.23%
2021/11/22	5	319.70	0	0.00	322.00	5	862	0.58%
2021/11/19	2	317.00	6	317.00	321.00	-4	863	-0.46%
2021/11/17	3	323.17	0	0.00	325.00	3	841	0.36%
2021/11/16	2	329.00	1	341.00	330.00	1	805	0.12%
2021/11/15	0	0.00	5.1	315.07	326.50	-5.1	753	-0.68%
2021/11/12	5	299.50	6	299.75	299.00	-1	698	-0.14%
2021/11/10	2	284.00	0	0.00	287.00	2	694	0.29%
2021/11/08	6	293.67	10	291.40	291.50	-4	730	-0.55%
2021/11/05	1	300.00	0	0.00	300.00	1	727	0.14%
2021/11/04	0	0.00	1	305.00	303.50	-1	724	-0.14%
2021/11/03	0	0.00	1	302.00	301.50	-1	717	-0.14%
2021/11/02	1	304.00	3	301.83	300.00	-2	708	-0.28%
2021/11/01	6	299.50	1	302.00	300.00	5	707	0.71%
2021/10/28	1	289.50	2	289.50	289.50	-1	675	-0.15%
2021/10/27	5	291.90	7.2	293.53	294.00	-2.2	663	-0.33%
2021/10/25	1	281.00	0	0.00	283.00	1	642	0.16%
2021/10/21	2.1	283.00	0	0.00	281.50	2.1	667	0.31%
2021/10/20	0.1	286.00	0	0.00	285.00	0.1	671	0.01%
2021/10/19	3	283.83	0	0.00	287.00	3	693	0.43%
2021/10/18	0	0.00	3	291.17	284.50	-3	692	-0.43%
2021/10/15	2	278.00	0	0.00	277.00	2	678	0.29%
2021/10/14	5	275.10	3	274.83	274.50	2	676	0.30%
2021/10/13	1	286.50	0	0.00	279.00	1	670	0.15%
2021/10/12	1	290.00	0	0.00	286.50	1	665	0.15%
2021/10/08	0	0.00	12	293.04	297.50	-12	677	-1.77%
2021/10/07	0	0.00	3	290.17	290.00	-3	672	-0.45%
2021/10/06	8	281.56	0	0.00	280.50	8	677	1.18%
2021/10/05	18	280.14	0	0.00	283.00	18	673	2.67%
2021/10/04	1	282.00	0	0.00	281.50	1	668	0.15%
2021/10/01	10	280.50	0	0.00	281.00	10	673	1.48%
2021/09/29	7	290.50	1	291.00	289.00	6	680	0.88%
2021/09/28	5	295.80	0	0.00	297.00	5	679	0.74%
2021/09/27	1	301.00	0	0.00	300.50	1	678	0.15%
2021/09/23	1	301.00	0	0.00	300.50	1	681	0.15%
2021/09/17	0	299.00	0	0.00	300.00	0	678	0.00%
2021/09/14	5	297.90	0	0.00	297.00	5	676	0.74%
2021/09/13	0	0.00	5	297.20	296.00	-5	675	-0.74%
2021/09/10	10	300.60	0	0.00	301.50	10	667	1.50%
2021/09/09	1	300.00	0	0.00	300.50	1	664	0.15%
2021/09/07	2	307.75	0	0.00	308.00	2	661	0.30%
2021/09/01	0	0.00	2	313.00	315.00	-2	660	-0.30%
2021/08/31	13	313.00	0	0.00	316.00	13	651	1.99%
2021/08/26	1	311.00	0	0.00	312.00	1	644	0.16%
2021/08/17	0.1	313.00	0	0.00	310.00	0.1	630	0.02%
2021/08/16	8	308.50	0	0.00	312.50	8	622	1.29%
2021/08/13	42	321.44	0	0.00	322.00	42	615	6.82%
2021/08/12	10	352.00	0	0.00	352.00	10	583	1.71%
2021/08/11	27	355.28	1	356.50	353.00	26	575	4.52%
2021/08/10	30	356.50	0	0.00	359.00	30	573	5.23%
2021/08/06	1	369.50	0	0.00	370.00	1	585	0.17%
2021/08/04	3	369.00	0	0.00	368.00	3	612	0.49%
2021/08/03	14	367.39	122	365.98	369.50	-108	623	-17.31%	大賣/鉅額交易
2021/08/02	0	0.00	1	370.00	370.00	-1	614	-0.16%
2021/07/30	4	364.88	3	368.00	369.00	1	614	0.16%
2021/07/29	1	363.50	0	0.00	366.00	1	614	0.16%
2021/07/28	22	365.68	0	0.00	365.00	22	625	3.52%
2021/07/26	0	0.00	1	373.00	374.00	-1	628	-0.16%
2021/07/23	73	372.82	16	370.94	374.00	57	625	9.12%
2021/07/22	0	0.00	2	366.25	366.00	-2	612	-0.33%
2021/07/21	0	0.00	5	364.60	365.00	-5	628	-0.80%
2021/07/16	0	0.00	0.2	365.00	364.00	-0.2	657	-0.03%
2021/07/13	0	0.00	3	360.17	360.50	-3	676	-0.44%
2021/07/08	201	353.22	0	0.00	352.50	201	722	27.82%	大買/鉅額交易
2021/07/07	6	353.00	0	0.00	353.00	6	740	0.81%
2021/07/06	4	356.13	0	0.00	353.00	4	751	0.53%
2021/07/05	1	354.50	0	0.00	355.00	1	768	0.13%
2021/07/02	128	354.49	1	356.50	354.50	127	785	16.18%	大買/鉅額交易
2021/06/25	1	356.50	4	359.13	360.00	-3	875	-0.34%
2021/06/24	0	0.00	22	353.02	353.50	-22	891	-2.47%
2021/06/23	0	0.00	1	353.50	352.00	-1	930	-0.11%
2021/06/17	1	354.50	0	0.00	354.50	1	1,062	0.09%
2021/06/11	1	356.00	10	356.70	359.00	-9	1,146	-0.79%
2021/06/09	20	355.05	0	0.00	355.00	20	1,172	1.71%
2021/06/07	1	360.50	1	364.00	361.00	0	1,213	0.00%
2021/06/04	0	0.00	17	362.44	361.50	-17	1,230	-1.38%
2021/06/03	0	0.00	1	363.50	362.50	-1	1,246	-0.08%
2021/06/02	2	362.25	0	0.00	364.00	2	1,258	0.16%
2021/06/01	0	0.00	1	367.00	367.00	-1	1,286	-0.08%
2021/05/28	0	0.00	3	362.00	365.00	-3	1,311	-0.23%
2021/05/27	3	356.00	2	358.00	361.00	1	1,323	0.08%
2021/05/25	1	358.00	0	0.00	358.00	1	1,401	0.07%
2021/05/21	4	349.75	1	355.00	355.00	3	1,463	0.20%
2021/05/19	0	0.00	0.5	350.00	347.50	-0.5	1,485	-0.03%
2021/05/18	1	341.50	1	346.00	346.00	0	1,504	0.00%
2021/05/17	1	330.00	2	339.50	339.50	-1	1,524	-0.07%
2021/05/13	4	340.25	0	0.00	339.50	4	1,512	0.26%
2021/05/12	44	342.36	1	334.50	336.00	43	1,503	2.86%
2021/05/11	2	355.00	0	0.00	351.50	2	1,487	0.13%
2021/05/07	0	0.00	2	364.75	366.00	-2	1,481	-0.13%
2021/05/06	0	0.00	0	359.00	359.50	0	1,484	0.00%
2021/05/05	0.1	360.50	1	358.00	358.00	-0.9	1,478	-0.06%
2021/05/04	4	353.50	1	359.00	359.50	3	1,479	0.20%
2021/05/03	3	373.50	1	377.50	367.50	2	1,465	0.14%
2021/04/29	0	0.00	0.1	375.00	375.00	-0.1	1,462	-0.01%
2021/04/28	1	375.50	1	375.00	376.00	0	1,463	0.00%
2021/04/27	0	0.00	2	374.00	375.00	-2	1,457	-0.14%
2021/04/26	14	368.00	3	368.00	369.00	11	1,444	0.76%
2021/04/22	2	368.25	4.4	368.95	363.50	-2.4	1,468	-0.16%
2021/04/21	0	0.00	10.2	374.38	375.00	-10.2	1,459	-0.70%
2021/04/20	0	0.00	3	370.83	371.50	-3	1,466	-0.20%
2021/04/19	1	367.50	1	368.00	366.00	0	1,473	0.00%
2021/04/16	0.1	366.00	0	0.00	365.00	0.1	1,485	0.00%
2021/04/14	27.1	357.06	1	357.00	357.00	26.1	1,490	1.75%
2021/04/13	6	367.92	1	364.50	364.50	5	1,492	0.34%
2021/04/12	0	0.00	3	373.50	373.00	-3	1,475	-0.20%
2021/04/09	4	377.13	2	378.25	374.00	2	1,469	0.14%
2021/04/08	0	0.00	0.1	376.50	375.50	-0.1	1,441	-0.01%
2021/04/07	0	0.00	1	373.00	374.00	-1	1,420	-0.07%
2021/04/06	2	369.50	20	369.00	368.50	-18	1,395	-1.29%
2021/04/01	10.1	371.01	0	0.00	371.50	10.1	1,373	0.74%
2021/03/30	6.1	374.16	2.9	374.10	373.00	3.2	1,353	0.23%
2021/03/29	15	369.67	5	365.80	368.00	10	1,340	0.75%
2021/03/26	1	368.00	2	371.00	365.00	-1	1,319	-0.08%
2021/03/25	18	359.28	1	360.00	360.50	17	1,289	1.32%
2021/03/24	9	357.33	0	0.00	357.00	9	1,284	0.70%
2021/03/23	30.1	366.18	0	0.00	362.00	30.1	1,282	2.34%
2021/03/22	9	379.28	19	387.42	373.00	-10	1,261	-0.79%
2021/03/19	0	0.00	2	379.00	383.50	-2	1,222	-0.16%
2021/03/18	1	379.00	7.2	372.94	378.00	-6.2	1,197	-0.52%
2021/03/17	3	365.00	1	368.00	363.50	2	1,182	0.17%
2021/03/16	7	361.50	0	0.00	362.00	7	1,179	0.59%
2021/03/15	7	361.21	1.1	362.91	362.00	5.9	1,186	0.50%
2021/03/12	4	357.00	0	0.00	365.00	4	1,171	0.34%
2021/03/11	1	354.50	0	0.00	356.00	1	1,152	0.09%
2021/03/09	22	348.23	0	0.00	347.50	22	1,120	1.96%
2021/03/08	2	356.00	0	0.00	353.00	2	1,117	0.18%
2021/03/05	11.1	354.65	0	0.00	354.00	11.1	1,112	1.00%
2021/03/04	1	362.00	0	0.00	364.00	1	1,105	0.09%
2021/03/02	0	375.00	2	376.50	374.50	-2	1,077	-0.18%
2021/02/26	6	376.08	0	0.00	374.50	6	1,062	0.56%
2021/02/25	1	388.00	4	377.50	390.00	-3	1,031	-0.29%
2021/02/24	0	0.00	6	371.75	366.50	-6	985	-0.61%
2021/02/23	1	360.00	2	365.25	365.00	-1	956	-0.10%
2021/02/22	2	350.00	6	351.00	356.50	-4	931	-0.43%
2021/02/19	2	347.75	0	0.00	351.50	2	916	0.22%
2021/02/18	4	348.66	7	349.71	349.00	-3	909	-0.32%
2021/02/17	2	353.50	4	355.63	352.00	-2	928	-0.22%
2021/02/05	9	354.44	0	0.00	358.00	9	910	0.99%
2021/02/02	0	0.00	1	364.00	363.50	-1	902	-0.11%
2021/01/29	1	365.00	0	0.00	361.00	1	898	0.11%
2021/01/28	0.1	368.00	1	369.00	365.00	-1	892	-0.11%
2021/01/25	0	0.00	3	363.50	373.00	-3	879	-0.34%
2021/01/21	0	0.00	13	362.23	368.00	-13	864	-1.50%
2021/01/20	1	361.50	1	359.00	357.50	0	855	0.00%
2021/01/15	1	365.00	1.1	369.57	362.50	-0.1	829	-0.01%
2021/01/14	1	371.50	2	372.75	372.00	-1	801	-0.12%
2021/01/13	1	384.00	1	379.50	377.00	0	785	0.00%
2021/01/12	0	0.00	1	375.50	376.50	-1	759	-0.13%
2021/01/11	3	389.50	1	395.00	385.50	2	735	0.27%
2021/01/08	1.1	381.02	2	382.50	384.00	-1	719	-0.13%
2021/01/07	100	376.95	3	373.83	379.00	97	711	13.63%
2021/01/06	4	377.00	2	376.75	374.50	2	701	0.29%
2021/01/05	0	0.00	1	359.00	368.00	-1	693	-0.14%
2021/01/04	0	0.00	1.1	351.36	362.50	-1.1	694	-0.16%
2020/12/31	20	348.00	0	0.00	350.00	20	701	2.85%
2020/12/29	1	349.50	0	0.00	349.00	1	722	0.14%
2020/12/22	0.2	351.00	0	0.00	347.50	0.2	712	0.03%
2020/12/21	2	356.50	3	353.33	357.50	-1	716	-0.14%
2020/12/17	0	0.00	1	364.00	360.00	-1	698	-0.14%
2020/12/16	1	355.00	1	352.00	355.50	0	672	0.00%
2020/12/15	0	0.00	6	352.25	352.50	-6	666	-0.90%
2020/12/14	1	352.00	1	352.00	352.00	0	642	0.00%
2020/12/09	0	0.00	2	344.25	345.00	-2	596	-0.34%
2020/12/08	0	0.00	2	332.50	333.50	-2	578	-0.35%
2020/12/03	1	336.50	0	0.00	332.00	1	569	0.18%
2020/12/02	10	336.00	1	336.50	336.50	9	562	1.60%
2020/12/01	1	333.50	1	330.50	330.50	0	552	0.00%
2020/11/30	0	0.00	5	338.80	331.50	-5	545	-0.92%
2020/11/26	0	0.00	2	331.00	331.00	-2	526	-0.38%
2020/11/25	0	0.00	5	331.00	328.00	-5	526	-0.95%
2020/11/24	2	330.25	0	0.00	331.00	2	521	0.38%
2020/11/23	3	328.50	0	0.00	330.50	3	514	0.58%
2020/11/20	1	327.00	0	0.00	327.00	1	512	0.20%
2020/11/16	0	0.00	77	328.58	329.50	-77	507	-15.17%
2020/11/13	0	0.00	58	314.99	315.00	-58	466	-12.44%
2020/11/12	0	0.00	1	314.00	314.50	-1	462	-0.22%
2020/11/11	8	312.25	2	313.75	312.00	6	465	1.29%
2020/11/10	1	314.50	1	314.50	314.50	0	466	0.00%
2020/11/09	1	322.50	0	0.00	321.50	1	478	0.21%
2020/11/06	2	320.00	1	320.50	322.00	1	481	0.21%
2020/11/05	0	0.00	1	316.00	321.00	-1	483	-0.21%
2020/11/04	1	315.00	1	315.00	317.00	0	486	0.00%
2020/11/03	1	315.00	0	0.00	312.50	1	500	0.20%
2020/11/02	2	308.00	0	0.00	307.00	2	508	0.39%
2020/10/29	1	313.00	0	0.00	314.50	1	526	0.19%
2020/10/28	0	0.00	1	318.50	319.50	-1	551	-0.18%
2020/10/27	0	0.00	1	320.00	319.00	-1	568	-0.18%
2020/10/23	3	320.00	0	0.00	318.50	3	574	0.52%
2020/10/22	0	0.00	2	322.25	322.50	-2	585	-0.34%
2020/10/20	3	323.00	0	0.00	324.50	3	590	0.51%
2020/10/19	4	325.38	1	325.00	321.00	3	599	0.50%
2020/10/16	3	326.00	2	326.50	322.50	1	603	0.17%
2020/10/15	0	0.00	16	324.97	327.00	-16	620	-2.58%
2020/10/14	1	317.00	1	319.50	322.50	0	623	0.00%
2020/10/13	1	320.00	7	319.93	322.50	-6	623	-0.96%
2020/10/12	1	306.50	1	306.00	306.00	0	626	0.00%
2020/10/08	3	309.00	0	0.00	310.00	3	634	0.47%
2020/10/07	3	313.00	6	312.75	310.50	-3	637	-0.47%
2020/10/05	3	297.17	0	0.00	297.00	3	624	0.48%
2020/09/30	0	0.00	4	299.50	299.50	-4	663	-0.60%
2020/09/29	0	0.00	1	301.00	300.00	-1	683	-0.15%
2020/09/28	0	0.00	1	301.50	304.50	-1	699	-0.14%
2020/09/25	3	296.50	0	0.00	295.50	3	714	0.42%
2020/09/24	4	302.75	0	0.00	303.00	4	726	0.55%
2020/09/22	1	318.50	0	0.00	316.00	1	731	0.14%
2020/09/21	1	322.00	0	0.00	320.50	1	738	0.14%
2020/09/18	2	319.75	1	327.00	326.50	1	757	0.13%
2020/09/11	1	320.00	1	320.00	318.50	0	787	0.00%
2020/09/08	0	0.00	1	326.00	324.00	-1	820	-0.12%
2020/09/07	1	327.50	0	0.00	324.00	1	837	0.12%
2020/09/04	2	327.00	0	0.00	327.50	2	847	0.24%
2020/09/02	1	331.50	0	0.00	330.50	1	873	0.11%
2020/09/01	1	331.00	0	0.00	330.00	1	874	0.11%
2020/08/27	1	338.00	0	0.00	332.00	1	899	0.11%
2020/08/25	5	337.80	0	0.00	338.00	5	930	0.54%
2020/08/21	2	329.00	1	327.50	329.00	1	979	0.10%
2020/08/20	3	333.00	5	325.40	323.00	-2	993	-0.20%
2020/08/19	2	341.50	0	0.00	341.50	2	987	0.20%
2020/08/14	0	0.00	3.1	343.28	342.00	-3.1	993	-0.31%
2020/08/13	1	341.00	1	339.50	339.50	0	990	0.00%
2020/08/12	2	340.50	0	0.00	345.00	2	1,001	0.20%
2020/08/11	1	343.00	0	0.00	347.00	1	1,026	0.10%
2020/08/10	0	0.00	7	346.57	346.50	-7	1,044	-0.67%
2020/08/07	5	345.60	2	345.00	347.50	3	1,045	0.29%
2020/08/06	2	341.00	0	0.00	345.00	2	1,034	0.19%
2020/08/05	5	341.40	4	344.50	340.50	1	1,031	0.10%
2020/08/04	6	335.00	0	0.00	335.00	6	1,019	0.59%
2020/08/03	0	0.00	2	337.25	336.00	-2	1,028	-0.19%
2020/07/28	2	328.00	1	323.50	323.00	1	1,021	0.10%
2020/07/24	0	0.00	1	338.50	336.00	-1	1,033	-0.10%
2020/07/22	1	338.00	0	0.00	335.50	1	1,039	0.10%
2020/07/21	4	335.50	0	0.00	339.50	4	1,040	0.38%
2020/07/20	2	336.50	0	0.00	338.00	2	1,063	0.19%
2020/07/17	1	340.50	0.3	340.00	340.00	0.7	1,061	0.06%
2020/07/16	2	349.50	0	0.00	340.50	2	1,060	0.19%
2020/07/15	3	368.33	25	368.32	369.50	-22	1,036	-2.12%
2020/07/09	4	371.88	3	368.83	370.00	1	1,062	0.09%
2020/07/08	26	354.15	1	356.00	357.00	25	1,024	2.44%
2020/07/07	1	353.00	55	344.48	345.00	-54	1,003	-5.38%
2020/07/06	1	345.50	1	345.00	342.50	0	998	0.00%
2020/07/02	0	0.00	5	328.20	328.00	-5	1,019	-0.49%
2020/07/01	0	0.00	1	330.00	330.00	-1	1,036	-0.10%
2020/06/23	0	0.00	1	323.00	325.00	-1	1,045	-0.10%
2020/06/19	0	0.00	2	330.00	328.00	-2	1,070	-0.19%
2020/06/16	1	321.00	0	0.00	324.50	1	1,065	0.09%
2020/06/12	4	319.88	0	0.00	324.00	4	1,088	0.37%
2020/06/11	3	328.00	0	0.00	324.50	3	1,091	0.27%
2020/06/10	1	325.00	0	0.00	325.00	1	1,100	0.09%
2020/06/08	100	335.87	2	336.75	339.00	98	1,121	8.74%
2020/06/04	2	335.00	0	0.00	335.00	2	1,147	0.17%
2020/06/03	3	337.17	4	336.38	335.50	-1	1,150	-0.09%
2020/06/02	3	331.00	4	331.63	330.00	-1	1,141	-0.09%
2020/05/28	3	323.17	5	324.90	327.00	-2	1,120	-0.18%
2020/05/27	0	0.00	1	323.50	316.50	-1	1,113	-0.09%
2020/05/26	0	0.00	7	316.43	316.50	-7	1,121	-0.62%
2020/05/25	0	0.00	1	308.00	311.50	-1	1,128	-0.09%
2020/05/22	2	308.50	0	0.00	309.00	2	1,137	0.18%
2020/05/21	1.8	312.28	0	0.00	312.50	1.8	1,143	0.16%
2020/05/20	2	309.50	0	0.00	310.00	2	1,145	0.17%
2020/05/19	4	315.25	6	319.00	310.00	-2	1,148	-0.17%
2020/05/18	0	0.00	7	317.07	317.50	-7	1,128	-0.62%
2020/05/15	1	308.00	3	306.00	311.50	-2	1,107	-0.18%
2020/05/14	0	0.00	2	301.25	300.00	-2	1,095	-0.18%
2020/05/13	1	300.50	0	0.00	302.00	1	1,102	0.09%
2020/05/12	2	302.25	1	305.00	300.50	1	1,113	0.09%
2020/05/08	2	305.75	2	308.25	306.00	0	1,118	0.00%
2020/05/07	2	304.75	2	307.75	304.50	0	1,109	0.00%
2020/05/06	3	303.17	0	0.00	301.50	3	1,104	0.27%
2020/05/04	3	308.17	0	0.00	306.00	3	1,108	0.27%
2020/04/30	1	310.00	0	0.00	312.00	1	1,105	0.09%
2020/04/29	0	0.00	1	311.00	311.00	-1	1,111	-0.09%
2020/04/28	2	308.50	0	0.00	308.50	2	1,119	0.18%
2020/04/27	6	308.17	0	0.00	308.50	6	1,141	0.53%
2020/04/24	2	309.50	0	0.00	310.00	2	1,149	0.17%
2020/04/23	34	311.69	67	312.25	313.50	-33	1,176	-2.80%
2020/04/20	5	299.60	0	0.00	297.00	5	1,180	0.42%
2020/04/17	3	303.00	11	301.50	298.00	-8	1,186	-0.67%
2020/04/16	14	302.00	12	309.00	299.00	2	1,173	0.17%
2020/04/15	0	0.00	6	303.92	303.50	-6	1,166	-0.51%
2020/04/14	0	0.00	3	292.50	293.00	-3	1,178	-0.25%
2020/04/13	1	288.00	1	290.50	288.00	0	1,176	0.00%
2020/04/10	0	0.00	2	288.00	288.00	-2	1,185	-0.17%
2020/04/08	0.1	290.00	1	290.00	290.50	-0.9	1,206	-0.07%
2020/04/07	2	290.00	23	291.61	285.00	-21	1,199	-1.75%
2020/04/06	1	281.50	2	276.25	281.00	-1	1,173	-0.09%
2020/03/31	1	270.50	0	0.00	265.00	1	1,157	0.09%
2020/03/30	3	264.17	1	267.50	267.50	2	1,146	0.17%
2020/03/27	1	282.00	2	279.25	270.50	-1	1,143	-0.09%
2020/03/26	0	0.00	3	269.00	276.50	-3	1,129	-0.27%
2020/03/25	19	263.37	4	263.38	260.00	15	1,112	1.35%
2020/03/24	0	0.00	4	244.38	246.00	-4	1,101	-0.36%
2020/03/23	0	0.00	2	232.50	230.00	-2	1,095	-0.18%
2020/03/20	32	238.17	1	237.50	235.00	31	1,103	2.81%
2020/03/19	2	227.75	10	227.05	223.00	-8	1,097	-0.73%
2020/03/18	5	242.50	1	251.00	242.50	4	1,088	0.37%
2020/03/17	5	248.70	1	249.50	248.00	4	1,107	0.36%
2020/03/16	4	267.25	0	0.00	256.00	4	1,102	0.36%
2020/03/13	5	266.30	2	270.00	271.50	3	1,100	0.27%
2020/03/12	4	277.63	0	0.00	276.00	4	1,088	0.37%
2020/03/11	2	295.00	1	297.00	287.50	1	1,070	0.09%
2020/03/09	1	286.00	0	0.00	285.00	1	1,066	0.09%
2020/03/04	0	0.00	1	296.50	296.50	-1	1,086	-0.09%
2020/03/03	0	0.00	1	295.00	295.00	-1	1,091	-0.09%
2020/02/27	4	292.00	1	283.50	283.50	3	1,082	0.28%
2020/02/25	2	307.25	4	308.75	306.50	-2	1,061	-0.19%
2020/02/24	21	315.69	5	310.40	312.00	16	1,062	1.51%
2020/02/21	0	0.00	2	317.75	320.00	-2	1,065	-0.19%
2020/02/18	1	316.00	0	0.00	315.00	1	1,143	0.09%
2020/02/13	0	0.00	1	322.00	322.00	-1	1,166	-0.09%
2020/02/12	0	0.00	54	317.52	320.00	-54	1,174	-4.60%
2020/02/11	3	310.00	0	0.00	314.50	3	1,204	0.25%
2020/02/05	0	0.00	0	315.50	315.50	0	1,232	0.00%
2020/02/03	1	315.00	0	0.00	316.00	1	1,244	0.08%
2020/01/31	3	316.67	2	321.50	321.00	1	1,242	0.08%
2020/01/30	2	315.50	1	314.00	315.00	1	1,247	0.08%
2020/01/17	0	0.00	20	332.50	330.00	-20	1,284	-1.56%
2020/01/16	0	0.00	51	320.18	320.50	-51	1,266	-4.03%
2020/01/10	1	305.00	0	0.00	305.00	1	1,240	0.08%
2020/01/08	31	297.21	1	293.50	293.00	30	1,238	2.42%
2020/01/07	20	301.50	1	300.50	300.50	19	1,210	1.57%
2020/01/06	20	302.03	0	0.00	303.00	20	1,207	1.66%
2020/01/03	0	0.00	1	308.00	303.00	-1	1,208	-0.08%
2020/01/02	1	304.00	0	0.00	309.00	1	1,196	0.08%
2019/12/31	11	303.05	0	0.00	303.00	11	1,199	0.92%
2019/12/30	0	0.00	24	305.81	305.50	-24	1,228	-1.95%
2019/12/27	1	306.00	0	0.00	305.50	1	1,238	0.08%
2019/12/25	0.1	310.50	0	0.00	311.00	0.1	1,263	0.00%
2019/12/24	0	311.00	0	0.00	311.50	0	1,268	0.00%
2019/12/20	0	0.00	9	314.17	314.00	-9	1,329	-0.68%
2019/12/17	1	312.00	1	314.00	315.50	0	1,357	0.00%
2019/12/12	0	0.00	2	313.00	320.00	-2	1,377	-0.15%
2019/12/11	0	0.00	1	305.00	308.00	-1	1,339	-0.07%
2019/12/06	0	0.00	15	312.50	309.50	-15	1,332	-1.13%
2019/12/05	0	0.00	1	308.00	308.00	-1	1,327	-0.08%
2019/12/04	1	300.00	0	0.00	303.00	1	1,367	0.07%
2019/12/03	0	0.00	1	306.00	306.00	-1	1,361	-0.07%
2019/12/02	0	301.00	0	0.00	302.00	0	1,352	0.00%
2019/11/29	3	305.33	0	0.00	305.00	3	1,332	0.23%
2019/11/28	0.2	310.50	0	0.00	312.00	0.2	1,329	0.02%
2019/11/27	0	0.00	2	316.00	316.00	-2	1,339	-0.15%
2019/11/26	0	0.00	0.2	308.00	309.00	-0.2	1,358	-0.01%
2019/11/25	0	0.00	1	309.00	307.00	-1	1,393	-0.07%
2019/11/22	1	306.00	1	307.00	307.00	0	1,388	0.00%
2019/11/21	1	300.00	0	0.00	306.00	1	1,380	0.07%
2019/11/20	0.1	303.00	0	0.00	304.50	0.1	1,370	0.00%
2019/11/19	1	308.00	0	0.00	310.00	1	1,356	0.07%
2019/11/18	0	0.00	2	305.00	308.00	-2	1,330	-0.15%
2019/11/15	1	292.50	3	291.00	292.50	-2	1,275	-0.16%
2019/11/14	1	287.50	1	288.00	287.50	0	1,276	0.00%
2019/11/13	0	0.00	1	288.00	288.00	-1	1,260	-0.08%
2019/11/11	0.1	286.00	1	286.00	287.00	-1	1,253	-0.08%
2019/11/08	3	286.00	5	286.90	290.00	-2	1,229	-0.16%
2019/11/07	2	278.50	0	0.00	276.00	2	1,182	0.17%
2019/11/06	1.1	279.95	0	0.00	279.00	1.1	1,181	0.09%
2019/11/04	1	275.00	1	280.00	282.00	0	1,175	0.00%
2019/11/01	1.6	275.63	0	0.00	274.50	1.6	1,187	0.13%
2019/10/30	0.2	278.50	1	280.00	280.00	-0.8	1,175	-0.07%
2019/10/29	1	276.50	0	0.00	276.50	1	1,184	0.08%
2019/10/28	1	274.00	0	0.00	273.00	1	1,162	0.09%
2019/10/25	0	0.00	3	276.17	275.00	-3	1,150	-0.26%
2019/10/24	1	265.00	0	0.00	266.50	1	1,099	0.09%
2019/10/23	6	269.58	0	0.00	265.50	6	1,102	0.54%
2019/10/22	2	267.50	0	0.00	267.50	2	1,096	0.18%
2019/10/21	1	270.00	0	0.00	270.00	1	1,091	0.09%
2019/10/18	1	272.00	0	0.00	271.00	1	1,097	0.09%
2019/10/14	0	0.00	2	275.50	274.50	-2	1,119	-0.18%
2019/10/09	0	0.00	30	273.55	269.50	-30	1,133	-2.65%
2019/10/08	0	0.00	1	275.00	276.00	-1	1,131	-0.09%
2019/10/07	30	278.38	0	0.00	275.50	30	1,136	2.64%
2019/10/04	9	275.67	3	276.83	276.00	6	1,125	0.53%
2019/10/02	1	273.00	9	272.78	274.50	-8	1,091	-0.73%
2019/10/01	1	266.50	0	0.00	269.50	1	1,098	0.09%
2019/09/27	1	260.00	0	0.00	260.00	1	1,084	0.09%
2019/09/26	1	261.50	30	266.12	261.50	-29	1,082	-2.68%
2019/09/25	0	0.00	85	263.04	264.50	-85	1,065	-7.97%
2019/09/23	0	0.00	23	270.04	271.00	-23	1,014	-2.27%
2019/09/19	28	273.07	2	275.50	270.00	26	999	2.60%
2019/09/17	8	272.81	2	271.00	266.50	6	960	0.62%
2019/09/12	44	268.78	1	272.00	268.00	43	972	4.42%
2019/09/11	0	0.00	1	264.50	265.00	-1	961	-0.10%
2019/09/10	1	262.00	15	261.33	265.00	-14	961	-1.46%
2019/09/09	0	0.00	23	264.09	265.50	-23	959	-2.40%
2019/09/06	84	268.89	0	0.00	262.50	84	955	8.79%
2019/09/05	17	260.03	13	260.92	263.00	4	918	0.44%
2019/09/04	10	257.50	0	0.00	258.00	10	918	1.09%
2019/09/02	1	256.50	0	0.00	256.50	1	920	0.11%
2019/08/30	4	262.63	1	260.00	263.00	3	912	0.33%
2019/08/29	1	258.50	0	0.00	261.00	1	898	0.11%
2019/08/28	2	260.25	4	261.00	260.00	-2	860	-0.23%
2019/08/27	0	0.00	1	250.50	248.50	-1	824	-0.12%
2019/08/26	0	0.00	1	248.00	248.00	-1	827	-0.12%
2019/08/22	0	0.00	1	254.50	252.00	-1	833	-0.12%
2019/08/20	10	251.65	0	0.00	251.00	10	824	1.21%
2019/08/19	1	245.50	2	250.75	249.50	-1	820	-0.12%
2019/08/14	7	245.21	2	247.25	247.00	5	806	0.62%
2019/08/08	30	237.70	0	0.00	238.50	30	843	3.56%
2019/08/07	0	0.00	1	235.00	235.00	-1	857	-0.12%
2019/08/06	2	230.50	1	236.00	232.50	1	875	0.11%
2019/08/05	1	230.00	0	0.00	230.00	1	863	0.12%
2019/08/02	1	231.50	0	0.00	232.50	1	841	0.12%
2019/07/25	2	247.00	0	0.00	248.00	2	831	0.24%
2019/07/24	13	250.62	0	0.00	252.50	13	833	1.56%
2019/07/23	8	251.44	0	0.00	253.50	8	831	0.96%
2019/07/22	0	0.00	1	250.00	250.00	-1	828	-0.12%
2019/07/19	1	246.00	0	0.00	246.50	1	821	0.12%
2019/07/18	4	248.75	0	0.00	248.00	4	817	0.49%
2019/07/17	1	252.00	0	0.00	249.50	1	820	0.12%
2019/07/16	3	257.00	0	0.00	256.50	3	814	0.37%
2019/07/15	0	0.00	2	270.00	270.00	-2	803	-0.25%
2019/07/12	6	268.50	2	266.25	265.00	4	795	0.50%
2019/07/11	0	0.00	7	261.93	263.00	-7	792	-0.88%
2019/07/08	1	256.50	0	0.00	256.00	1	796	0.13%
2019/07/05	2	264.50	5.8	264.29	260.50	-3.8	791	-0.48%
2019/07/03	2	252.75	0	0.00	253.00	2	797	0.25%
2019/06/27	1	251.50	0	0.00	251.00	1	848	0.12%
2019/06/19	5	244.50	0	0.00	246.50	5	1,046	0.48%
2019/06/13	0	0.00	2	246.00	246.50	-2	1,101	-0.18%
2019/06/12	0	242.50	1	240.00	241.50	-1	1,129	-0.09%
2019/06/06	1	241.00	0	0.00	238.50	1	1,142	0.09%
2019/05/31	52	245.72	5	245.60	245.00	47	1,177	3.99%
2019/05/30	0	0.00	2	237.00	237.00	-2	1,179	-0.17%
2019/05/28	1	230.00	0	0.00	231.00	1	1,178	0.08%
2019/05/23	1	234.00	0	0.00	234.00	1	1,241	0.08%
2019/05/21	2	241.00	0	0.00	243.00	2	1,260	0.16%
2019/05/20	3	234.67	2	236.50	239.00	1	1,259	0.08%
2019/05/17	5.5	246.18	27	241.31	236.00	-21.5	1,250	-1.72%
2019/05/15	5.3	256.38	7	255.64	255.00	-1.7	1,231	-0.14%
2019/05/14	2	263.75	0	0.00	262.00	2	1,227	0.16%
2019/05/13	0	0.00	4	274.75	271.50	-4	1,224	-0.33%
2019/05/10	0	0.00	30	268.98	270.00	-30	1,255	-2.39%
2019/05/07	0	0.00	2	277.75	276.00	-2	1,270	-0.16%
2019/05/06	0	0.00	30	265.48	267.00	-30	1,287	-2.33%
2019/05/03	0	0.00	1	276.50	275.50	-1	1,305	-0.08%
2019/05/02	0	0.00	1	271.00	271.00	-1	1,351	-0.07%
2019/04/30	3	259.83	0	0.00	262.00	3	1,345	0.22%
2019/04/24	1	277.00	1	278.00	279.00	0	1,359	0.00%
2019/04/23	1	273.00	0.6	271.50	273.00	0.4	1,353	0.03%
2019/04/22	7	271.21	1	271.00	270.00	6	1,348	0.45%
2019/04/19	0	0.00	0.1	272.50	273.00	-0.1	1,347	-0.01%
2019/04/18	1	275.00	1	284.50	279.00	0	1,346	0.00%
2019/04/17	2	279.96	0	0.00	278.50	2	1,345	0.15%
2019/04/15	0.1	282.50	1	286.00	284.50	-1	1,379	-0.07%
2019/04/12	1	275.50	51	276.07	277.50	-50	1,385	-3.61%
2019/04/10	2	288.50	4	288.75	288.50	-2	1,400	-0.14%
2019/04/03	0	0.00	0.7	273.50	275.50	-0.7	1,471	-0.04%
2019/04/02	1	274.50	1	274.00	275.00	0	1,457	0.00%
2019/04/01	1	269.50	1	273.50	273.00	0	1,440	0.00%
2019/03/29	10	269.85	3	269.83	272.00	7	1,411	0.50%
2019/03/28	106	258.51	5	259.40	260.00	101	1,353	7.46%	大買/鉅額交易
2019/03/27	1	246.00	2	245.25	244.00	-1	1,277	-0.08%
2019/03/26	12	241.38	2	241.50	241.50	10	1,306	0.77%
2019/03/25	1	231.00	1	233.50	233.00	0	1,289	0.00%
2019/03/22	3	238.50	4	236.63	236.50	-1	1,281	-0.08%
2019/03/21	6	237.92	1	236.00	232.50	5	1,264	0.40%
2019/03/19	11	230.18	3	231.17	231.00	8	1,262	0.63%
2019/03/18	5	230.50	5	230.50	231.00	0	1,241	0.00%
2019/03/15	0	0.00	2	225.00	226.50	-2	1,223	-0.16%
2019/03/12	13	217.50	0	0.00	215.50	13	1,222	1.06%
2019/03/08	4	220.00	2	218.50	219.00	2	1,221	0.16%
2019/03/04	27	218.59	0	0.00	219.00	27	1,222	2.21%
2019/02/20	0	0.00	2	225.00	226.50	-2	1,160	-0.17%
2019/02/19	2	223.50	0	0.00	223.50	2	1,153	0.17%
2019/02/15	0	0.00	3	221.50	222.00	-3	1,174	-0.26%
2019/02/13	2.2	222.55	0	0.00	223.00	2.2	1,164	0.19%
2019/02/12	1	227.00	1	227.50	227.00	0	1,166	0.00%
2019/02/11	0	0.00	4	231.50	230.00	-4	1,176	-0.34%
2019/01/30	0	0.00	5	223.00	222.00	-5	1,156	-0.43%
2019/01/29	0	0.00	1	225.00	223.50	-1	1,162	-0.09%
2019/01/28	0	0.00	3	222.67	224.50	-3	1,157	-0.26%
2019/01/25	1	224.00	1	225.00	222.00	0	1,177	0.00%
2019/01/24	5	221.90	4	223.88	225.00	1	1,168	0.09%
2019/01/23	2	221.75	10	222.75	220.50	-8	1,163	-0.69%
2019/01/21	1	212.50	1	214.00	213.50	0	1,141	0.00%
2019/01/18	2	213.00	2	213.50	214.00	0	1,171	0.00%
2019/01/17	1	208.00	0	0.00	206.50	1	1,156	0.09%
2019/01/15	1	207.00	1.6	208.13	208.50	-0.6	1,183	-0.05%
2019/01/11	2	206.75	2	206.25	207.00	0	1,191	0.00%
2019/01/10	3	204.67	2	204.00	206.00	1	1,195	0.08%
2019/01/09	0	0.00	1	206.00	205.50	-1	1,201	-0.08%
2019/01/08	1	206.00	0	0.00	205.00	1	1,199	0.08%
2019/01/07	0	0.00	1	203.50	204.00	-1	1,186	-0.08%
2018/12/28	28	206.43	0	0.00	208.00	28	1,220	2.29%
2018/12/27	1	199.00	98	203.70	207.00	-97	1,223	-7.93%
2018/12/26	0	0.00	39	201.18	194.00	-39	1,236	-3.15%
2018/12/21	0	0.00	1	190.00	189.00	-1	1,254	-0.08%
2018/12/20	0	0.00	4	186.00	187.50	-4	1,278	-0.31%
2018/12/19	4	184.00	0	0.00	184.00	4	1,297	0.31%
2018/12/17	0	0.00	1	195.00	193.50	-1	1,282	-0.08%
2018/12/13	0	0.00	11	197.18	197.00	-11	1,316	-0.84%
2018/12/12	0	0.00	21	194.81	195.00	-21	1,320	-1.59%
2018/12/06	5	195.00	3	196.00	190.50	2	1,385	0.14%
2018/12/03	1	190.50	1	190.00	190.50	0	1,377	0.00%
2018/11/29	1	183.00	0	0.00	183.00	1	1,393	0.07%
2018/11/26	2	184.00	0	0.00	184.50	2	1,452	0.14%
2018/11/23	0	0.00	1	184.00	183.00	-1	1,481	-0.07%
2018/11/15	2	185.50	0	0.00	186.50	2	1,601	0.12%
2018/11/14	0	0.00	10	190.50	190.00	-10	1,618	-0.62%
2018/11/12	0	0.00	1	188.00	188.50	-1	1,673	-0.06%
2018/11/09	2	185.00	1	187.50	185.00	1	1,703	0.06%
2018/11/08	4	186.25	2	186.25	188.00	2	1,766	0.11%
2018/11/07	8	176.94	0	0.00	179.00	8	1,794	0.45%
2018/11/06	1	175.00	0	0.00	174.00	1	1,790	0.06%
2018/11/01	25	184.22	0	0.00	185.00	25	1,739	1.44%
2018/10/31	24	176.44	0	0.00	179.50	24	1,723	1.39%
2018/10/26	21	175.50	0	0.00	178.00	21	1,669	1.26%
2018/10/25	24	183.33	4	184.00	183.00	20	1,631	1.23%
2018/10/19	1	197.50	1	197.50	198.50	0	1,580	0.00%
2018/10/18	3	198.50	1	200.50	201.50	2	1,573	0.13%
2018/10/12	3	185.50	2	187.50	191.50	1	1,526	0.07%
2018/10/11	3	182.67	8	183.13	181.50	-5	1,500	-0.33%
2018/10/09	2	201.75	2	200.75	197.00	0	1,460	0.00%
2018/10/08	2	204.50	0	0.00	204.50	2	1,441	0.14%
2018/10/05	2	205.00	2	204.25	202.00	0	1,432	0.00%
2018/10/03	1	198.00	0	0.00	200.50	1	1,358	0.07%
2018/10/02	2	200.50	0	0.00	200.50	2	1,353	0.15%
2018/10/01	2	205.00	0	0.00	205.00	2	1,331	0.15%
2018/09/28	0	0.00	1	208.50	209.50	-1	1,317	-0.08%
2018/09/26	1	215.00	1	215.50	215.50	0	1,267	0.00%
2018/09/25	1	208.50	3	210.50	210.00	-2	1,235	-0.16%
2018/09/19	51	210.00	0	0.00	206.50	51	1,189	4.29%
2018/09/18	9	209.78	0	0.00	212.50	9	1,163	0.77%
2018/09/17	0	0.00	1	210.50	211.00	-1	1,149	-0.09%
2018/09/14	6	205.92	0	0.00	208.50	6	1,136	0.53%
2018/09/13	21	208.43	1	209.50	209.50	20	1,126	1.78%
2018/09/12	2	211.75	1	209.00	209.00	1	1,116	0.09%
2018/09/11	25	208.00	0.2	206.50	206.50	24.8	1,075	2.31%
2018/09/10	20	207.00	1	208.00	210.50	19	1,085	1.75%
2018/09/04	0	0.00	4	219.88	222.50	-4	1,034	-0.39%
2018/09/03	0	0.00	5	213.50	208.00	-5	988	-0.51%
2018/08/30	6	223.67	0	0.00	222.50	6	948	0.63%
2018/08/29	6	223.83	1	221.50	225.00	5	918	0.54%
2018/08/28	0	0.00	4	218.50	217.00	-4	878	-0.46%
2018/08/27	0	0.00	3	212.00	214.50	-3	853	-0.35%
2018/08/24	0	0.00	1	211.00	207.00	-1	836	-0.12%
2018/08/23	0	0.00	3	211.50	211.00	-3	831	-0.36%
2018/08/21	0	0.00	2	209.50	211.00	-2	805	-0.25%
2018/08/20	2	211.25	1	214.00	210.50	1	779	0.13%
2018/08/17	2	208.75	20	210.45	209.50	-18	751	-2.39%
2018/08/15	0	0.00	6	202.17	200.00	-6	685	-0.87%
2018/08/14	0	0.00	7	192.36	194.00	-7	611	-1.14%
2018/08/13	0	0.00	15	186.67	183.00	-15	570	-2.63%
2018/08/10	16	181.00	1	182.00	181.00	15	564	2.66%
2018/07/31	0	0.00	3	177.00	177.50	-3	584	-0.51%
2018/07/30	0	0.00	4	178.38	179.50	-4	584	-0.68%
2018/07/26	0	0.00	40	176.48	177.00	-40	580	-6.89%
2018/07/25	0	0.00	11	175.45	175.00	-11	580	-1.89%
2018/07/20	0	0.00	4	174.75	175.50	-4	576	-0.69%
2018/07/17	0	0.00	2	173.00	173.50	-2	586	-0.34%
2018/07/16	1	171.00	2	172.50	172.50	-1	585	-0.17%
2018/07/12	0	0.00	1	170.00	171.00	-1	579	-0.17%
2018/07/11	1	178.00	0	0.00	178.00	1	574	0.17%
2018/07/10	3	175.17	1	175.50	178.50	2	563	0.35%
2018/07/09	3	174.17	0	0.00	174.00	3	551	0.54%
2018/07/06	10	174.25	0	0.00	174.50	10	550	1.82%
2018/06/29	4	176.50	0	0.00	179.00	4	567	0.70%
2018/06/28	1	176.50	0	0.00	179.00	1	556	0.18%
2018/06/27	0	0.00	4	180.00	180.00	-4	554	-0.72%
2018/06/26	18	175.94	0	0.00	180.00	18	556	3.24%
2018/06/21	8	180.00	0	0.00	180.00	8	554	1.44%
2018/06/20	1	181.00	8	182.00	182.00	-7	552	-1.27%
2018/06/19	0	0.00	65	180.27	181.00	-65	546	-11.89%
2018/06/15	25	181.00	0	0.00	180.50	25	526	4.75%
2018/06/14	0	0.00	5	186.00	185.50	-5	512	-0.98%
2018/06/13	0	0.00	2	186.50	184.50	-2	506	-0.39%
2018/06/12	1	188.00	0	0.00	187.00	1	518	0.19%
2018/06/11	0	0.00	15	185.50	186.00	-15	508	-2.95%
2018/06/08	15	181.50	0	0.00	184.00	15	510	2.94%
2018/06/06	0	0.00	10	184.00	182.00	-10	520	-1.92%
2018/06/05	10	182.00	0	0.00	183.00	10	530	1.88%
2018/06/04	2	185.00	0	0.00	184.00	2	535	0.37%
2018/06/01	0	0.00	1	186.50	189.00	-1	538	-0.19%
2018/05/31	0.2	186.50	1	187.00	188.00	-0.8	538	-0.15%
2018/05/30	0.2	183.00	5	184.50	184.50	-4.8	531	-0.90%
2018/05/29	5	180.50	0	0.00	180.50	5	527	0.95%
2018/05/28	0	0.00	2	185.75	184.00	-2	532	-0.38%
2018/05/25	0	0.00	13	184.46	184.50	-13	539	-2.41%
2018/05/24	2	180.50	0	0.00	183.00	2	543	0.37%
2018/05/23	4	180.50	4	182.50	182.00	0	554	0.00%
2018/05/22	6	182.50	4	182.88	181.50	2	560	0.36%
2018/05/21	5	184.00	9	187.11	185.00	-4	569	-0.70%
2018/05/17	0	0.00	3	181.33	184.00	-3	564	-0.53%
2018/05/16	1	179.00	3	178.17	179.00	-2	550	-0.36%
2018/05/07	2	168.00	1	168.00	169.50	1	738	0.14%
2018/05/02	1	166.00	0	0.00	167.00	1	791	0.13%
2018/04/26	1	168.00	0	0.00	165.00	1	934	0.11%
2018/04/25	1	165.50	2	168.00	168.00	-1	1,003	-0.10%
2018/04/24	1	166.00	7	166.79	166.00	-6	1,046	-0.57%
2018/04/23	1	172.00	0	0.00	170.00	1	1,107	0.09%
2018/04/18	1	175.00	0	0.00	175.00	1	1,189	0.08%
2018/04/17	0	0.00	1	177.50	176.50	-1	1,188	-0.08%
2018/04/13	1	179.00	0	0.00	179.00	1	1,199	0.08%
2018/04/12	5	179.50	0	0.00	179.50	5	1,200	0.42%
2018/04/10	0.4	178.00	2	178.50	177.50	-1.6	1,200	-0.13%
2018/04/09	3	179.67	0	0.00	177.50	3	1,205	0.25%
2018/03/31	0	0.00	2	183.50	183.50	-2	1,204	-0.17%
2018/03/30	10	184.00	3	187.50	183.00	7	1,206	0.58%
2018/03/29	0	0.00	2	185.50	185.50	-2	1,206	-0.17%
2018/03/28	7	183.57	0	0.00	185.50	7	1,203	0.58%
2018/03/27	3	184.00	4	186.25	184.00	-1	1,201	-0.08%
2018/03/26	0	0.00	10	186.00	185.00	-10	1,198	-0.83%
2018/03/22	2	181.00	0	0.00	181.00	2	1,189	0.17%
2018/03/21	11	184.59	0	0.00	184.50	11	1,184	0.93%
2018/03/20	0	0.00	2	186.00	186.00	-2	1,190	-0.17%
2018/03/19	10	186.00	0	0.00	186.00	10	1,193	0.84%
2018/03/16	0	0.00	10	188.00	187.00	-10	1,192	-0.84%
2018/03/14	12	184.58	0	0.00	186.50	12	1,178	1.02%
2018/03/13	0	0.00	7	186.14	186.50	-7	1,173	-0.60%
2018/03/12	2	185.00	7	186.71	185.00	-5	1,173	-0.43%
2018/03/09	5	183.50	3	186.00	186.00	2	1,166	0.17%
2018/03/06	4	184.00	4	185.25	181.50	0	1,157	0.00%
2018/03/05	1	183.00	0	0.00	182.00	1	1,159	0.09%
2018/03/02	6	181.17	0	0.00	180.50	6	1,155	0.52%
2018/03/01	8	183.25	0	0.00	183.50	8	1,151	0.69%
2018/02/23	0	0.00	2	188.75	189.00	-2	1,132	-0.18%
2018/02/21	0	0.00	4	183.75	185.00	-4	1,121	-0.36%
2018/02/12	1	175.50	0	0.00	175.50	1	1,108	0.09%
2018/02/08	0	0.00	0.2	179.00	179.00	-0.2	1,098	-0.02%
2018/02/07	0	0.00	6	179.83	180.00	-6	1,099	-0.55%
2018/02/06	5	178.20	0	0.00	174.00	5	1,088	0.46%
2018/02/05	3	182.83	2	187.00	188.00	1	1,049	0.10%
2018/02/02	0	0.00	3	189.67	190.00	-3	1,033	-0.29%
2018/02/01	1.3	185.20	0	0.00	186.50	1.3	1,028	0.12%
2018/01/31	1	184.00	0	0.00	186.50	1	1,002	0.10%
2018/01/30	1	186.00	0	0.00	184.00	1	1,025	0.10%
2018/01/29	0	0.00	9	191.89	191.00	-9	1,028	-0.87%
2018/01/26	1	193.00	0	0.00	190.50	1	1,047	0.10%
2018/01/25	0	0.00	2	196.50	194.00	-2	1,034	-0.19%
2018/01/24	2	193.00	11	192.23	192.00	-9	1,026	-0.88%
2018/01/23	10	200.00	11	202.77	197.00	-1	998	-0.10%
2018/01/22	2	193.75	9	198.94	199.50	-7	958	-0.73%
2018/01/19	4	192.00	10	194.50	192.50	-6	921	-0.65%
2018/01/18	0	0.00	30	188.48	189.00	-30	861	-3.48%
2018/01/17	0	0.00	28	183.52	186.00	-28	829	-3.38%
2018/01/16	15	181.50	8	180.25	179.00	7	762	0.92%
2018/01/15	0	0.00	1	172.50	176.50	-1	706	-0.14%
2018/01/11	0	0.00	1	169.00	168.50	-1	692	-0.14%
2018/01/08	0	0.00	2	168.00	168.00	-2	721	-0.28%