信邦 (3023)-中國信託券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
257.0
漲跌
▼4.0
漲幅
-1.53%
成交量
387張
產業
上市電子零組件類股
582人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

信邦 (3023)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/12/11	2.2	256.55	2	257.00	257.00	0.2	869	0.02%
2024/12/10	1	260.50	1.1	260.10	261.00	-0.1	879	-0.01%
2024/12/09	3.1	256.08	10	257.45	256.50	-6.9	879	-0.78%
2024/12/06	1.1	263.49	3	262.50	263.50	-1.9	877	-0.22%
2024/12/05	110.1	259.29	0	0.00	259.00	110.1	873	12.61%	大買/鉅額交易
2024/12/04	3.1	258.93	0.4	256.09	260.50	2.7	870	0.31%
2024/12/03	0.2	251.82	64	251.29	250.50	-63.8	867	-7.36%
2024/12/02	0.2	253.67	1.5	252.00	251.00	-1.4	858	-0.16%
2024/11/28	1.5	250.73	1	249.50	249.50	0.5	834	0.06%
2024/11/27	0	261.00	3	260.00	260.00	-3	826	-0.36%
2024/11/26	0	266.50	1	265.00	265.00	-1	826	-0.12%
2024/11/25	4	266.38	2	266.00	268.00	2	823	0.24%
2024/11/21	0	260.50	0	0.00	258.00	0	822	0.00%
2024/11/19	9	257.94	0	0.00	259.50	9	819	1.10%
2024/11/18	0.1	254.00	0	0.00	253.50	0.1	817	0.01%
2024/11/15	0	255.00	1	258.00	255.00	-1	817	-0.12%
2024/11/14	0	0.00	1	253.00	251.00	-1	807	-0.12%
2024/11/13	0.2	254.64	0	0.00	253.50	0.2	802	0.02%
2024/11/12	5.2	260.01	0	0.00	258.00	5.2	792	0.65%
2024/11/11	0	0.00	0.2	263.25	264.00	-0.2	794	-0.03%
2024/11/08	0.4	265.19	0	0.00	265.00	0.4	803	0.05%
2024/11/07	3	268.51	0.1	270.00	268.50	2.9	806	0.36%
2024/11/06	1.1	267.15	1	267.00	267.50	0.1	818	0.02%
2024/11/05	1.2	261.15	0	0.00	260.50	1.2	832	0.14%
2024/11/04	1.1	265.15	0	0.00	264.50	1.1	832	0.13%
2024/11/01	1.1	266.57	0.3	267.00	266.50	0.8	844	0.09%
2024/10/30	1	265.01	0	0.00	265.00	1	835	0.12%
2024/10/29	0.2	265.98	2	265.25	265.00	-1.8	839	-0.22%
2024/10/28	1	270.51	2.1	270.83	269.00	-1.1	852	-0.13%
2024/10/25	1.2	271.64	1	271.00	271.50	0.2	862	0.02%
2024/10/24	1.2	274.19	0.2	274.92	274.00	1	880	0.11%
2024/10/23	1.5	281.04	1	278.00	278.00	0.5	879	0.06%
2024/10/22	1.5	290.50	1	293.00	291.00	0.5	872	0.06%
2024/10/21	0	293.50	0.1	293.50	294.50	-0.1	909	-0.01%
2024/10/18	3	292.33	16	291.34	291.50	-13	919	-1.41%
2024/10/17	0	0.00	0.3	298.21	295.50	-0.3	934	-0.03%
2024/10/15	3	303.45	0.1	303.06	301.00	3	968	0.31%
2024/10/14	3	300.00	1	294.50	300.00	2	969	0.21%
2024/10/11	0	0.00	4.2	291.00	291.00	-4.2	986	-0.43%
2024/10/09	0.1	289.69	0	0.00	290.50	0.1	1,019	0.01%
2024/10/08	5.1	283.61	0	0.00	285.50	5.1	1,023	0.50%
2024/10/07	0.1	288.76	0.2	289.00	287.00	-0.1	1,034	-0.01%
2024/10/04	0.1	291.00	0	0.00	288.50	0.1	1,040	0.00%
2024/10/01	1	301.50	0	0.00	295.50	1	1,039	0.10%
2024/09/30	0	0.00	5	300.00	300.50	-5	1,060	-0.47%
2024/09/27	3.2	304.14	13	304.73	304.50	-9.9	1,082	-0.91%
2024/09/26	1.3	303.21	8	303.00	303.00	-6.7	1,079	-0.62%
2024/09/25	0	306.50	1	306.00	309.00	-1	1,080	-0.09%
2024/09/24	1	304.00	0.2	300.50	304.00	0.8	1,076	0.07%
2024/09/23	3.2	294.40	0	0.00	295.00	3.2	1,074	0.30%
2024/09/20	0.5	299.89	0	0.00	295.00	0.5	1,076	0.05%
2024/09/19	1.1	291.50	0	0.00	291.50	1.1	1,067	0.10%
2024/09/16	0	296.50	0.1	297.00	296.50	-0.1	1,052	0.00%
2024/09/13	4	299.50	4.1	295.37	291.50	-0.1	1,048	-0.01%
2024/09/11	1	287.98	1	279.12	279.00	0	1,039	0.00%
2024/09/09	0	0.00	1.1	292.32	292.50	-1.1	1,031	-0.11%
2024/09/06	0	0.00	0.5	292.58	292.50	-0.5	1,032	-0.05%
2024/09/05	0	0.00	4	291.75	290.50	-4	1,038	-0.39%
2024/09/04	1	295.46	4.3	293.14	292.00	-3.3	1,039	-0.31%
2024/09/03	1	303.00	0	0.00	300.00	1	1,034	0.10%
2024/09/02	5	300.80	2.4	301.70	302.50	2.7	1,035	0.26%
2024/08/30	0	0.00	1	297.00	297.00	-1	1,026	-0.10%
2024/08/28	0.1	287.25	0	0.00	286.00	0.1	1,024	0.01%
2024/08/26	0	0.00	1	286.00	286.00	-1	1,039	-0.10%
2024/08/23	1.1	285.48	0	0.00	285.50	1.1	1,035	0.10%
2024/08/22	1.1	290.00	0	0.00	290.00	1.1	1,033	0.11%
2024/08/21	1	291.00	4	292.50	292.50	-3	1,026	-0.29%
2024/08/20	0.1	295.82	3	296.00	295.50	-2.9	1,027	-0.28%
2024/08/19	1.4	292.27	1	292.00	291.50	0.4	1,028	0.04%
2024/08/16	4	297.50	5	298.09	298.50	-1	1,020	-0.10%
2024/08/15	8	302.45	4	302.00	302.00	4	1,001	0.40%
2024/08/14	0	0.00	32.2	317.08	309.50	-32.2	983	-3.28%
2024/08/13	3.1	302.88	2.1	302.28	303.50	1	961	0.11%
2024/08/12	0	298.00	0	297.00	299.00	0	945	0.00%
2024/08/09	0.1	295.00	2	299.00	297.50	-2	935	-0.21%
2024/08/08	0	290.00	0	0.00	288.50	0	921	0.00%
2024/08/07	2.1	293.76	5	289.60	290.00	-2.9	916	-0.32%
2024/08/06	0.1	277.00	0	0.00	278.00	0.1	907	0.01%
2024/08/05	11.2	280.03	15.3	283.21	281.50	-4.2	898	-0.46%
2024/08/02	0.2	312.95	0.1	311.00	311.00	0.1	890	0.01%
2024/08/01	1	331.93	0	0.00	323.00	1	883	0.11%
2024/07/30	0.1	325.54	53.4	318.13	327.50	-53.3	868	-6.13%
2024/07/29	84.1	333.81	25.8	332.69	327.50	58.3	849	6.86%
2024/07/26	170	342.58	0.2	340.00	342.50	169.8	819	20.72%	大買/鉅額交易
2024/07/23	8.3	342.92	25	330.19	345.00	-16.8	791	-2.12%
2024/07/22	4.5	332.43	13.4	333.26	337.00	-9	763	-1.17%
2024/07/19	0.2	319.00	0.3	318.50	330.00	-0.1	731	-0.01%
2024/07/18	0.2	315.48	1	316.00	316.00	-0.8	725	-0.11%
2024/07/17	2	326.00	0	0.00	326.00	2	722	0.28%
2024/07/16	0	0.00	0.1	322.50	327.00	-0.1	711	-0.01%
2024/07/15	12.1	322.07	0	0.00	322.00	12.1	727	1.67%
2024/07/12	11.2	322.01	1.7	322.37	322.00	9.5	733	1.30%
2024/07/11	16.9	315.97	14.3	315.69	319.00	2.7	716	0.37%
2024/07/10	9	302.89	0.1	305.50	303.00	8.9	705	1.27%
2024/07/09	32.1	303.18	0.2	304.56	304.00	31.9	705	4.52%
2024/07/05	0	0.00	0	293.50	290.50	0	687	0.00%
2024/07/04	1.9	299.81	2	314.00	294.00	-0.1	692	-0.01%
2024/07/03	1.1	297.54	0.1	293.50	300.00	1	673	0.15%
2024/07/02	1.1	292.94	0	0.00	291.00	1.1	655	0.16%
2024/07/01	0	0.00	0.1	293.75	294.50	-0.1	661	-0.02%
2024/06/28	0	0.00	0	291.50	292.00	0	675	-0.01%
2024/06/27	2	292.50	0	0.00	292.50	2	684	0.29%
2024/06/25	0	0.00	0.1	288.00	289.50	-0.1	696	-0.02%
2024/06/21	2	287.04	1.1	289.54	288.00	1	723	0.13%
2024/06/20	0.2	289.59	2.1	289.01	289.00	-1.9	728	-0.26%
2024/06/19	0	292.50	0	0.00	291.50	0	745	0.00%
2024/06/18	0.1	291.50	3	291.00	291.00	-2.9	771	-0.38%
2024/06/17	0	293.00	0.2	293.00	295.00	-0.2	776	-0.02%
2024/06/14	0.1	292.00	0	0.00	291.50	0.1	786	0.01%
2024/06/13	0.1	293.00	0	0.00	296.00	0.1	789	0.01%
2024/06/12	0.3	287.67	0.6	288.93	287.00	-0.3	790	-0.04%
2024/06/11	0.3	292.60	0	0.00	291.50	0.3	795	0.03%
2024/06/07	2.1	298.43	3.1	297.52	298.50	-1	796	-0.12%
2024/06/06	0.1	298.50	0.2	298.50	297.50	-0.2	798	-0.02%
2024/06/04	0	0.00	0.1	293.00	295.50	-0.1	812	-0.01%
2024/06/03	0.1	296.57	0	0.00	297.00	0.1	828	0.01%
2024/05/31	0	0.00	0	288.50	294.00	0	831	0.00%
2024/05/30	0	0.00	1.9	286.86	286.50	-1.9	831	-0.23%
2024/05/29	1.5	291.18	3.2	291.91	290.00	-1.7	853	-0.20%
2024/05/28	0.1	293.00	1.3	293.15	295.00	-1.2	866	-0.14%
2024/05/27	53.3	291.80	0.1	290.50	291.50	53.2	890	5.97%
2024/05/24	0.5	291.66	0.3	289.00	291.00	0.2	901	0.02%
2024/05/23	0	0.00	3	288.17	287.50	-3	904	-0.33%
2024/05/21	1	283.00	0.1	282.50	281.00	0.9	901	0.10%
2024/05/20	0.1	284.17	0.3	282.50	282.50	-0.2	901	-0.02%
2024/05/17	0.2	286.35	2	285.00	284.00	-1.8	907	-0.20%
2024/05/16	0.5	288.00	0.1	289.00	287.00	0.4	915	0.04%
2024/05/15	0	0.00	1	289.93	286.00	-1	919	-0.11%
2024/05/14	1	285.50	2.4	284.33	284.00	-1.4	923	-0.15%
2024/05/13	2	287.25	3.6	285.30	287.00	-1.6	928	-0.17%
2024/05/10	2.6	281.52	2	281.28	280.50	0.5	924	0.06%
2024/05/09	3.1	285.61	3	285.50	287.00	0.1	922	0.01%
2024/05/08	3	286.00	1.1	285.00	291.00	1.9	925	0.21%
2024/05/07	0.5	287.78	0	0.00	285.00	0.5	936	0.06%
2024/05/06	1.2	287.67	2	288.25	287.00	-0.8	936	-0.08%
2024/05/02	0	282.00	0	0.00	281.50	0	928	0.00%
2024/04/30	0.3	283.50	1.1	283.52	281.00	-0.8	926	-0.09%
2024/04/29	0	283.50	1.5	283.33	285.50	-1.5	932	-0.16%
2024/04/26	0.1	280.19	0	0.00	282.00	0.1	936	0.01%
2024/04/25	0	0.00	1	280.00	280.00	-1	938	-0.11%
2024/04/24	1	282.00	3.1	283.89	283.50	-2.1	941	-0.22%
2024/04/23	0	0.00	10	284.55	285.00	-10	954	-1.05%
2024/04/22	1.7	276.61	1	276.00	278.50	0.7	955	0.07%
2024/04/19	56.1	279.36	3.2	281.47	279.00	52.9	956	5.53%
2024/04/17	1.6	271.78	1	270.50	271.00	0.6	920	0.07%
2024/04/16	1.3	272.88	1.3	273.21	271.00	0	918	0.00%
2024/04/15	0.1	276.17	0	0.00	273.00	0.1	902	0.01%
2024/04/11	3	276.50	2	276.00	275.50	1	903	0.11%
2024/04/10	3	281.55	0	0.00	282.00	3	906	0.33%
2024/04/09	0	0.00	0.7	284.00	284.00	-0.7	922	-0.07%
2024/04/08	3.5	280.86	2.3	280.16	281.00	1.2	919	0.13%
2024/04/03	0.6	285.47	0	287.50	283.00	0.6	916	0.07%
2024/04/02	15.2	285.57	0.1	287.00	286.00	15.1	907	1.66%
2024/04/01	2.4	280.31	1.1	280.24	283.00	1.3	891	0.15%
2024/03/29	3.1	277.31	1	276.00	276.00	2.1	876	0.23%
2024/03/28	6.8	276.73	0	0.00	280.00	6.8	872	0.78%
2024/03/27	1.2	277.90	3	272.83	272.50	-1.8	866	-0.20%
2024/03/26	151.2	278.85	2.1	282.43	278.50	149.1	858	17.37%	大買/鉅額交易
2024/03/25	1.5	280.44	2.5	278.86	280.00	-0.9	841	-0.11%
2024/03/22	2.5	276.74	0	0.00	278.00	2.5	837	0.29%
2024/03/21	2.1	275.27	3	270.22	275.00	-0.9	828	-0.11%
2024/03/20	4.2	261.65	7.7	259.52	261.50	-3.5	817	-0.42%
2024/03/19	0.1	262.75	0	0.00	261.00	0.1	834	0.01%
2024/03/18	2.1	263.52	2	262.50	262.00	0.1	829	0.01%
2024/03/15	1.2	265.73	2	266.01	265.00	-0.8	836	-0.10%
2024/03/14	4.2	268.59	8.7	267.87	267.00	-4.5	844	-0.53%
2024/03/13	2.3	269.18	3	270.33	270.50	-0.7	848	-0.09%
2024/03/12	4.4	271.07	4	273.38	268.50	0.4	849	0.04%
2024/03/11	2.4	266.91	3	267.83	268.50	-0.6	849	-0.08%
2024/03/08	1.2	264.44	2.9	267.02	266.50	-1.8	848	-0.21%
2024/03/07	20.1	262.60	12	261.88	261.50	8.1	842	0.97%
2024/03/06	2	264.26	2	264.50	264.50	0	834	0.00%
2024/03/05	0.2	267.35	1	265.52	265.50	-0.8	839	-0.10%
2024/03/04	3.8	267.12	2.2	268.00	268.00	1.6	841	0.19%
2024/03/01	2	261.02	0	0.00	266.00	2	821	0.25%
2024/02/29	15.6	262.38	1.8	260.19	258.50	13.9	808	1.71%
2024/02/27	1.7	258.09	8.1	255.88	255.00	-6.3	781	-0.81%
2024/02/26	5.3	257.80	0	0.00	257.50	5.3	773	0.69%
2024/02/23	0.1	257.14	1.1	256.57	257.00	-0.9	768	-0.12%
2024/02/22	80.3	255.40	2	256.76	255.50	78.3	773	10.12%
2024/02/21	0	0.00	4	257.25	258.00	-4	770	-0.52%
2024/02/20	0.3	256.63	0.3	259.00	255.50	0	773	0.00%
2024/02/19	0.2	260.25	0.1	261.00	259.00	0.2	779	0.02%
2024/02/16	2.3	258.81	0	258.50	258.00	2.2	780	0.28%
2024/02/15	2.3	256.21	1	259.94	256.50	1.3	772	0.16%
2024/02/05	2.1	259.89	0.1	259.00	256.50	2	768	0.26%
2024/02/02	1.1	260.73	1	264.00	260.50	0.1	758	0.01%
2024/02/01	0	0.00	0.1	259.00	259.00	-0.1	754	-0.01%
2024/01/31	1.3	256.96	0.1	257.50	257.50	1.2	752	0.16%
2024/01/30	2.2	256.44	6	258.75	259.00	-3.8	755	-0.51%
2024/01/29	0.2	264.62	1	262.50	262.50	-0.8	751	-0.10%
2024/01/26	0.1	264.55	0	0.00	263.00	0.1	760	0.01%
2024/01/25	2.2	263.87	0	0.00	264.50	2.2	772	0.28%
2024/01/24	0.1	270.29	0	0.00	269.00	0.1	783	0.01%
2024/01/22	0.3	269.61	0	0.00	266.50	0.3	786	0.03%
2024/01/19	0	0.00	1.2	270.52	270.50	-1.2	786	-0.15%
2024/01/18	1.3	264.81	0	0.00	262.50	1.3	790	0.17%
2024/01/17	1.6	264.93	0.1	265.50	265.00	1.6	789	0.20%
2024/01/16	0.7	271.51	0	274.00	270.50	0.7	770	0.09%
2024/01/15	0.2	275.51	0	0.00	276.00	0.2	756	0.02%
2024/01/12	0	276.00	0	0.00	273.00	0	748	0.00%
2024/01/11	1.1	276.02	3	276.67	277.00	-2	750	-0.26%
2024/01/10	0.3	276.24	0	0.00	276.00	0.3	752	0.05%
2024/01/09	0.3	277.67	0	0.00	276.50	0.3	755	0.03%
2024/01/08	0.3	279.78	0	0.00	278.50	0.3	755	0.03%
2024/01/05	0.1	289.00	0	0.00	284.50	0.1	751	0.01%
2024/01/03	1.5	288.67	1.8	290.39	285.00	-0.3	742	-0.04%
2024/01/02	0	0.00	1	300.00	300.00	-1	722	-0.14%
2023/12/28	0	301.00	0	0.00	300.50	0	723	0.00%
2023/12/27	0	297.00	1	296.50	297.00	-1	723	-0.14%
2023/12/26	2.2	295.39	3	295.00	294.50	-0.8	726	-0.11%
2023/12/25	0.6	298.16	2	295.25	295.50	-1.4	734	-0.18%
2023/12/22	75	293.89	0	0.00	295.00	75	745	10.06%
2023/12/21	0.4	296.21	0	0.00	294.00	0.4	740	0.05%
2023/12/20	2	294.33	5.3	299.03	295.00	-3.3	737	-0.44%
2023/12/19	5	292.00	0	0.00	291.50	5	730	0.68%
2023/12/18	0.1	295.39	1	301.00	290.00	-0.9	729	-0.12%
2023/12/15	0	301.00	2.3	300.06	301.00	-2.2	728	-0.31%
2023/12/14	1	302.00	0	0.00	294.50	1	712	0.14%
2023/12/13	0	0.00	2	299.75	298.50	-2	690	-0.29%
2023/12/12	0	0.00	0.3	295.00	295.50	-0.3	685	-0.05%
2023/12/11	0	294.50	4.6	295.00	296.50	-4.6	676	-0.68%
2023/12/08	0	0.00	2	289.75	290.00	-2	662	-0.30%
2023/12/07	0	288.67	0	0.00	286.00	0	648	0.00%
2023/12/06	0	290.50	0	0.00	289.00	0	643	0.00%
2023/12/05	0	290.00	0	0.00	287.50	0	639	0.00%
2023/12/04	0	290.90	0.2	291.00	287.50	-0.1	632	-0.02%
2023/12/01	2.1	287.21	0	0.00	291.50	2.1	630	0.33%
2023/11/30	0	291.86	1	287.50	286.50	-1	617	-0.16%
2023/11/29	1.5	289.03	6.1	286.37	288.50	-4.6	606	-0.76%
2023/11/28	0	278.00	0	0.00	281.50	0	592	0.00%
2023/11/27	6.6	278.17	5	276.30	275.50	1.6	591	0.27%
2023/11/24	6	280.58	3.2	281.41	279.50	2.8	586	0.48%
2023/11/22	5.3	275.87	0	0.00	278.50	5.3	577	0.91%
2023/11/21	0.1	277.50	0	0.00	274.00	0.1	569	0.01%
2023/11/20	1.2	272.97	0	0.00	273.00	1.2	563	0.22%
2023/11/17	0	279.00	0	0.00	276.50	0	560	0.01%
2023/11/16	0.2	275.81	0	0.00	276.50	0.2	551	0.03%
2023/11/15	1.2	282.17	0	0.00	277.50	1.2	539	0.22%
2023/11/14	0.2	280.06	0.2	281.50	280.00	0	534	0.00%
2023/11/13	0.1	280.59	0	0.00	279.00	0.1	534	0.01%
2023/11/10	0	287.00	0	0.00	282.00	0	530	0.01%
2023/11/07	0	292.00	0	0.00	289.50	0	524	0.01%
2023/11/06	1.2	285.39	0.1	287.50	286.50	1.2	513	0.22%
2023/11/03	0.3	282.13	0	0.00	277.00	0.3	505	0.05%
2023/11/02	2.1	272.86	0	0.00	272.50	2.1	497	0.42%
2023/11/01	0.3	272.76	0	0.00	271.00	0.3	491	0.07%
2023/10/31	0.2	282.24	0	0.00	277.00	0.2	485	0.05%
2023/10/30	0.4	287.47	0.1	288.00	286.00	0.3	498	0.06%
2023/10/27	0.1	290.10	0	0.00	289.00	0.1	516	0.02%
2023/10/26	4.3	295.47	1	295.00	294.00	3.3	527	0.63%
2023/10/25	0.1	310.00	0.2	308.50	304.00	-0.1	530	-0.02%
2023/10/24	0.1	304.00	0	0.00	308.50	0.1	535	0.01%
2023/10/23	50.1	304.72	0	0.00	305.50	50.1	578	8.65%
2023/10/20	0	311.60	0	0.00	310.50	0	590	0.01%
2023/10/19	0.1	316.00	1.2	316.00	315.50	-1.1	602	-0.19%
2023/10/16	0.1	327.68	0.3	326.17	325.00	-0.1	724	-0.02%
2023/10/12	0	0.00	0.2	323.50	326.00	-0.2	740	-0.02%
2023/10/11	0.2	324.94	0	0.00	323.00	0.2	740	0.03%
2023/10/06	0	328.50	0	0.00	326.50	0	736	0.00%
2023/10/05	0.2	327.38	4	323.63	327.50	-3.8	729	-0.53%
2023/10/04	0	325.00	0	0.00	326.00	0	727	0.00%
2023/10/03	0.1	326.00	4.3	325.85	325.00	-4.3	731	-0.58%
2023/10/02	0	322.50	0.1	322.00	323.50	0	731	-0.01%
2023/09/28	0	324.00	0	0.00	323.50	0	730	0.00%
2023/09/27	1.1	321.33	0	323.50	320.00	1.1	732	0.14%
2023/09/26	1	308.50	0.3	309.00	308.00	0.7	722	0.10%
2023/09/25	1.1	308.49	0	0.00	311.00	1.1	724	0.15%
2023/09/22	0.1	310.29	0.2	305.67	306.50	-0.1	724	-0.01%
2023/09/21	0	303.00	0	0.00	305.50	0	724	0.00%
2023/09/20	1.1	299.49	0	302.00	301.00	1.1	720	0.15%
2023/09/19	20	308.50	0	0.00	307.50	20	710	2.82%
2023/09/18	0.2	311.16	0	0.00	308.00	0.2	721	0.03%
2023/09/15	0	0.00	3	313.00	314.00	-3	728	-0.41%
2023/09/14	0	0.00	1.1	315.58	314.00	-1.1	725	-0.15%
2023/09/11	0.1	322.34	1.1	316.77	316.00	-1	740	-0.13%
2023/09/07	0	324.00	0	0.00	320.50	0	738	0.00%
2023/09/06	1	324.00	1	321.00	321.00	0	737	0.00%
2023/09/05	0	324.00	0	0.00	319.50	0	734	0.00%
2023/09/04	0	318.50	0	0.00	320.00	0	747	0.00%
2023/09/01	8	312.49	0	0.00	313.00	8	747	1.08%
2023/08/31	0.5	311.36	0	0.00	310.00	0.5	748	0.06%
2023/08/29	0	318.50	0	0.00	317.00	0	758	0.00%
2023/08/28	0	324.00	9	318.26	320.00	-9	757	-1.18%
2023/08/25	1.1	320.11	0.3	322.50	320.00	0.7	767	0.10%
2023/08/23	0	323.41	0	0.00	321.50	0	772	0.00%
2023/08/21	0	323.00	0	0.00	321.50	0	778	0.00%
2023/08/18	0	324.00	0	0.00	318.50	0	782	0.00%
2023/08/17	0	0.00	0	326.50	323.50	0	774	0.00%
2023/08/14	0	318.00	0	0.00	320.00	0	772	0.00%
2023/08/10	1	323.89	0	0.00	314.00	1	775	0.13%
2023/08/09	8	327.50	0	0.00	326.00	8	777	1.03%
2023/08/08	3.3	322.98	3	326.00	329.00	0.3	774	0.04%
2023/08/07	1	322.49	7	327.10	327.00	-6	771	-0.78%
2023/08/04	4.1	316.72	31	319.11	317.50	-26.9	760	-3.54%
2023/08/02	9.1	316.37	1	321.00	317.50	8.1	743	1.08%
2023/08/01	100	334.50	0	327.00	326.00	100	720	13.89%
2023/07/28	0	334.00	0	0.00	337.00	0	700	0.00%
2023/07/27	4.2	334.89	0	0.00	334.50	4.2	692	0.61%
2023/07/26	12.3	334.61	1	330.00	330.00	11.3	683	1.66%
2023/07/25	4	344.40	4	347.00	347.50	0	636	0.00%
2023/07/24	10	352.55	0	0.00	349.50	10	625	1.60%
2023/07/21	1.1	347.56	0	0.00	349.00	1.1	614	0.18%
2023/07/20	0.4	341.24	0	0.00	334.50	0.4	575	0.06%
2023/07/19	3.4	339.83	1.1	340.72	333.00	2.3	549	0.41%
2023/07/18	2.2	360.78	70	359.48	362.00	-67.8	505	-13.40%
2023/07/17	3	370.17	0	0.00	370.00	3	489	0.61%
2023/07/14	0	0.00	20.2	373.23	372.00	-20.2	484	-4.16%
2023/07/13	0	0.00	2	375.00	377.00	-2	482	-0.41%
2023/07/12	1	372.00	0	0.00	372.00	1	478	0.21%
2023/07/11	0	378.00	1	373.50	373.50	-1	480	-0.20%
2023/07/10	0	0.00	13	374.88	377.00	-13	486	-2.67%
2023/07/07	12.2	369.60	1.2	367.94	369.00	11	485	2.27%
2023/07/06	3.2	372.89	2.3	371.50	371.50	0.9	485	0.19%
2023/07/05	3	377.34	0	0.00	371.50	3	480	0.63%
2023/06/30	1	368.00	0	0.00	369.50	1	502	0.20%
2023/06/28	0.1	368.61	0	0.00	366.00	0.1	542	0.02%
2023/06/27	0	0.00	0.1	369.50	368.00	-0.1	544	-0.02%
2023/06/26	0	0.00	5.1	374.93	373.50	-5.1	545	-0.94%
2023/06/21	2	368.25	0	0.00	367.00	2	535	0.37%
2023/06/20	4	371.63	0.1	370.50	372.50	3.9	526	0.75%
2023/06/19	6	371.50	8	373.63	374.00	-2	526	-0.38%
2023/06/14	1.1	357.08	1	357.50	357.50	0.1	515	0.02%
2023/06/13	0	0.00	0.2	354.00	358.50	-0.2	518	-0.04%
2023/06/12	0	0.00	1	352.50	352.50	-1	516	-0.19%
2023/06/09	0.1	349.50	0	0.00	350.00	0.1	521	0.02%
2023/06/05	0	356.50	0	0.00	356.00	0	529	0.00%
2023/06/02	0.1	355.50	0.5	353.00	352.00	-0.4	526	-0.08%
2023/06/01	0.1	355.50	0	0.00	355.50	0.1	518	0.02%
2023/05/31	0	361.00	0.1	358.00	360.00	0	525	0.00%
2023/05/30	0	0.00	1	358.00	361.50	-1	517	-0.19%
2023/05/29	0	356.50	0	0.00	358.00	0	521	0.00%
2023/05/26	1	350.50	0	0.00	350.00	1	531	0.19%
2023/05/25	0	0.00	1	350.00	350.50	-1	532	-0.19%
2023/05/23	0	0.00	1.2	352.77	352.00	-1.2	534	-0.22%
2023/05/22	0	352.00	0.2	352.00	350.50	-0.2	538	-0.03%
2023/05/19	0.2	354.07	8	355.50	352.00	-7.8	544	-1.43%
2023/05/18	4	355.88	0	0.00	354.50	4	550	0.73%
2023/05/17	0.1	353.86	0	0.00	356.50	0.1	553	0.02%
2023/05/16	0	0.00	8.5	356.76	357.00	-8.5	558	-1.52%
2023/05/15	0	354.00	0	0.00	352.50	0	561	0.00%
2023/05/12	0	0.00	1	352.00	351.00	-1	561	-0.18%
2023/05/11	1	347.00	1	348.00	349.00	0	564	-0.01%
2023/05/05	1.1	349.93	0	0.00	348.00	1.1	645	0.17%
2023/05/04	0	0.00	1	352.00	351.00	-1	640	-0.16%
2023/05/02	1	337.50	0	0.00	337.50	1	633	0.16%
2023/04/28	0	345.00	0	0.00	340.00	0	636	0.00%
2023/04/27	1	337.50	0	0.00	337.50	1	635	0.16%
2023/04/25	1.1	341.40	1	355.00	339.50	0.1	626	0.02%
2023/04/24	2	346.50	0	0.00	347.50	2	624	0.32%
2023/04/21	52	339.12	4	337.75	340.00	48	617	7.78%
2023/04/20	0	333.50	0	0.00	331.00	0	608	0.00%
2023/04/18	0	0.00	4	336.63	338.00	-4	611	-0.65%
2023/04/17	0.1	335.80	1	336.00	336.00	-1	614	-0.15%
2023/04/14	0	331.50	47	332.84	336.00	-47	614	-7.64%
2023/04/13	0.1	333.60	83	333.71	331.50	-83	611	-13.56%
2023/04/12	0	0.00	27	344.87	345.00	-27	603	-4.47%
2023/04/06	0	331.50	2.1	324.55	335.00	-2	587	-0.35%
2023/03/31	1	339.50	1.1	340.93	342.00	-0.1	567	-0.01%
2023/03/30	2	342.75	4	339.50	340.50	-2	561	-0.36%
2023/03/29	0	0.00	1	323.50	324.50	-1	529	-0.19%
2023/03/28	1	313.03	0	0.00	314.50	1	523	0.19%
2023/03/27	0	0.00	0.1	312.50	315.50	-0.1	523	-0.01%
2023/03/24	0	0.00	1	314.00	314.00	-1	526	-0.19%
2023/03/23	0	0.00	4.1	309.39	310.50	-4.1	531	-0.77%
2023/03/22	1	306.00	0	0.00	307.50	1	531	0.19%
2023/03/21	0.1	304.00	2	303.50	305.00	-1.9	534	-0.36%
2023/03/20	1	300.50	0	0.00	298.00	1	530	0.19%
2023/03/17	1	301.50	0	0.00	301.50	1	541	0.18%
2023/03/16	0	0.00	0.1	298.00	294.50	-0.1	537	-0.02%
2023/03/14	0	0.00	0.1	300.50	296.50	-0.1	535	-0.01%
2023/03/13	0.2	295.15	1.3	296.72	298.00	-1.1	536	-0.21%
2023/03/10	3.3	297.30	3.1	302.87	296.00	0.2	546	0.04%
2023/03/09	4	310.88	0	0.00	310.00	4	549	0.73%
2023/03/08	0	0.00	0.1	300.50	303.00	-0.1	536	-0.02%
2023/03/07	0.2	302.50	0	0.00	300.50	0.2	535	0.04%
2023/03/06	0	0.00	0.1	301.00	298.50	-0.1	537	-0.01%
2023/03/01	0	295.00	0	0.00	295.00	0	532	0.00%
2023/02/24	0.1	295.50	1	297.50	298.00	-1	528	-0.18%
2023/02/22	2	296.00	0	0.00	296.50	2	513	0.39%
2023/02/21	0.1	297.00	20	294.48	294.50	-20	510	-3.91%
2023/02/17	2	295.00	0.2	296.00	295.00	1.8	515	0.35%
2023/02/16	2	299.00	0	0.00	299.50	2	508	0.39%
2023/02/15	0	0.00	0.1	304.00	302.00	-0.1	510	-0.02%
2023/02/14	3	304.50	0	0.00	309.50	3	509	0.59%
2023/02/13	0	0.00	1	307.00	303.00	-1	511	-0.20%
2023/02/10	0	313.00	2	312.00	310.00	-2	514	-0.39%
2023/02/09	2	314.50	1.2	313.50	313.50	0.8	515	0.16%
2023/02/08	0	308.00	0	0.00	308.00	0	512	0.00%
2023/02/07	1	307.00	0	0.00	307.50	1	505	0.20%
2023/02/06	0.1	312.46	24.1	306.47	306.50	-24.1	498	-4.83%
2023/02/03	5	289.80	1	300.00	300.50	4	461	0.87%
2023/02/02	1	287.50	0.2	287.50	287.50	0.9	438	0.19%
2023/01/30	1	286.10	1	289.00	286.50	0	471	0.00%
2023/01/17	0	284.50	0	0.00	284.00	0	497	0.00%
2023/01/12	0	0.00	1.3	288.29	286.50	-1.3	534	-0.24%
2023/01/11	1	285.50	0	0.00	286.00	1	531	0.19%
2023/01/09	0	0.00	20	275.18	276.00	-20	533	-3.75%
2022/12/29	0	0.00	2	277.50	278.50	-2	602	-0.33%
2022/12/22	0	0.00	0.1	276.00	276.00	-0.1	656	-0.01%
2022/12/21	0.1	274.50	0	0.00	274.00	0.1	662	0.01%
2022/12/16	0	0.00	0	286.50	289.00	0	661	0.00%
2022/12/15	0	0.00	1	289.00	290.00	-1	662	-0.15%
2022/12/14	0	282.50	0	0.00	284.50	0	656	0.00%
2022/12/09	0.1	278.50	0.1	275.50	280.00	0	660	0.00%
2022/12/07	0	0.00	0.1	271.00	268.00	-0.1	672	-0.01%
2022/12/06	20.1	276.60	0.1	276.00	273.50	20	672	2.97%
2022/12/05	0	0.00	2	278.25	275.50	-2	671	-0.30%
2022/12/01	2.1	269.26	0	0.00	267.00	2.1	666	0.31%
2022/11/30	0	269.00	0	0.00	271.00	0	655	0.01%
2022/11/29	0.2	269.17	0	0.00	269.00	0.2	654	0.02%
2022/11/28	0.1	272.00	0	0.00	272.50	0.1	656	0.01%
2022/11/22	1	271.00	0	0.00	271.50	1	650	0.15%
2022/11/17	0	0.00	4	278.00	278.00	-4	653	-0.61%
2022/11/15	0	0.00	0.9	268.39	271.50	-0.9	644	-0.14%
2022/11/11	0	0.00	3	278.50	278.00	-3	649	-0.46%
2022/11/10	0	275.00	0	0.00	275.00	0	652	0.00%
2022/11/09	0	0.00	0.3	275.00	277.00	-0.3	657	-0.05%
2022/11/07	0	259.00	0	0.00	260.00	0	644	0.00%
2022/11/04	7	258.71	0	0.00	259.00	7	647	1.08%
2022/11/01	0	0.00	40	250.91	253.00	-40	655	-6.10%
2022/10/31	0	0.00	40	249.49	250.50	-40	661	-6.04%
2022/10/26	0.2	233.83	0	0.00	242.50	0.2	673	0.02%
2022/10/25	2.4	244.99	0	0.00	243.50	2.4	644	0.37%
2022/10/24	3	290.00	3	277.17	270.50	0	617	0.00%
2022/10/20	0	0.00	40	281.00	286.00	-40	600	-6.66%
2022/10/18	5	283.20	0	0.00	283.00	5	613	0.82%
2022/10/13	0	0.00	1.4	285.76	285.00	-1.4	597	-0.24%
2022/10/11	1	285.00	1	284.00	282.00	0	569	0.00%
2022/10/07	20	284.48	1	285.00	285.00	19	550	3.45%
2022/10/06	1	282.00	0	0.00	282.00	1	537	0.19%
2022/10/04	0.4	271.50	0	0.00	272.50	0.4	519	0.07%
2022/09/30	0.1	260.50	0	0.00	265.00	0.1	508	0.01%
2022/09/21	0	0.00	1	268.00	268.00	-1	489	-0.20%
2022/09/15	1	280.50	1.2	276.58	282.50	-0.2	482	-0.05%
2022/09/14	1	275.50	1	273.00	276.50	0	468	0.00%
2022/09/13	1	282.00	0	0.00	278.50	1	460	0.22%
2022/09/12	0	0.00	2.1	280.00	280.00	-2.1	461	-0.46%
2022/09/05	1	283.96	1	281.00	281.50	0	450	0.01%
2022/09/02	6	285.00	6	282.50	281.50	0	452	0.00%
2022/08/29	4	273.00	0	0.00	273.00	4	455	0.88%
2022/08/25	5.2	280.81	0	0.00	279.50	5.2	452	1.15%
2022/08/17	0	0.00	2.2	285.44	284.00	-2.2	435	-0.51%
2022/08/16	0.3	281.14	1.3	279.62	282.00	-1	426	-0.23%
2022/08/15	2	278.00	0	0.00	278.00	2	422	0.47%
2022/08/12	0	278.50	1	277.50	277.50	-1	421	-0.23%
2022/08/11	2	278.75	1	277.00	278.00	1	423	0.24%
2022/08/10	1	274.50	1	274.00	276.00	0	423	0.00%
2022/08/09	1	270.00	0	0.00	273.00	1	423	0.24%
2022/08/03	0	0.00	20	265.78	265.00	-20	414	-4.83%
2022/08/02	0	274.00	10	273.20	278.00	-10	412	-2.43%
2022/08/01	0	0.00	0.3	275.00	273.50	-0.3	405	-0.07%
2022/07/29	0	0.00	0.3	276.00	278.00	-0.3	405	-0.08%
2022/07/27	1	272.50	2	274.00	277.00	-1	408	-0.24%
2022/07/26	4	265.13	9	266.67	270.50	-5	399	-1.25%
2022/07/25	2	266.25	6	264.17	261.50	-4	389	-1.03%
2022/07/22	3	253.83	1	253.00	253.50	2	378	0.53%
2022/07/21	1	247.00	0	0.00	245.00	1	377	0.26%
2022/07/19	0	0.00	0.1	250.00	254.00	-0.1	395	-0.01%
2022/07/18	1	251.50	0	0.00	250.00	1	402	0.25%
2022/07/14	0	249.00	3	246.67	252.00	-3	445	-0.67%
2022/07/12	1	240.00	0	0.00	241.50	1	440	0.23%
2022/07/07	2	242.50	0	0.00	242.50	2	445	0.45%
2022/07/06	0	0.00	0	238.50	236.50	0	444	0.00%
2022/07/01	1	248.00	4	236.88	236.00	-3	469	-0.64%
2022/06/30	0.1	256.00	0	0.00	254.00	0.1	469	0.01%
2022/06/29	1	254.50	0	0.00	254.50	1	468	0.21%
2022/06/10	0	0.00	2	266.00	268.50	-2	521	-0.38%
2022/06/09	1	266.50	1	267.00	267.00	0	536	0.00%
2022/06/08	0	0.00	0	265.00	266.50	0	536	0.00%
2022/06/07	0	0.00	1	264.00	262.00	-1	532	-0.19%
2022/05/31	1	259.50	0	0.00	259.50	1	522	0.19%
2022/05/27	2	263.00	0	0.00	259.00	2	519	0.39%
2022/05/23	0	0.00	4	264.63	262.50	-4	531	-0.75%
2022/05/20	0	261.50	0	261.00	261.00	0	530	0.00%
2022/05/17	1	260.00	1	257.51	257.50	0	532	0.00%
2022/05/13	1	249.57	1	254.00	254.00	0	521	0.00%
2022/05/10	2	245.50	1	245.00	248.50	1	515	0.19%
2022/05/05	3	258.67	1.1	256.23	256.00	1.9	534	0.36%
2022/04/29	0	0.00	1	264.00	260.50	-1	537	-0.19%
2022/04/28	1	258.50	0.1	260.50	262.00	0.9	545	0.17%
2022/04/27	2.2	252.52	2	253.00	252.50	0.2	537	0.03%
2022/04/25	1	259.00	0	0.00	254.50	1	520	0.19%
2022/04/22	1	270.50	2	272.50	269.00	-1	515	-0.19%
2022/04/21	2	270.00	0	0.00	269.50	2	510	0.39%
2022/04/20	1	259.00	4	282.00	281.00	-3	497	-0.60%
2022/04/12	0.1	248.00	0	0.00	247.00	0.1	501	0.02%
2022/04/08	1	264.00	1	260.50	264.00	0	504	0.00%
2022/03/31	0	0.00	0.1	257.50	260.00	-0.1	570	-0.01%
2022/03/30	0.1	254.50	0	0.00	256.50	0.1	615	0.01%
2022/03/23	0	256.50	0	0.00	255.50	0	661	0.00%
2022/03/16	2	234.50	0	234.50	232.50	2	696	0.29%
2022/03/15	9.1	235.02	6	245.33	234.00	3.1	694	0.45%
2022/03/14	1	258.00	0	0.00	259.00	1	688	0.15%
2022/03/09	2	260.75	0	0.00	261.50	2	701	0.29%
2022/03/08	1	258.00	0	0.00	258.00	1	699	0.14%
2022/03/04	1	273.00	0	0.00	272.50	1	705	0.14%
2022/03/03	0	0.00	1.2	273.93	272.50	-1.2	709	-0.16%
2022/03/01	2	270.25	0	0.00	270.50	2	712	0.28%
2022/02/25	5.1	268.51	0	0.00	268.50	5.1	707	0.71%
2022/02/24	0.1	271.50	1	268.50	270.50	-0.9	708	-0.13%
2022/02/23	0	271.00	0	0.00	272.00	0	709	0.00%
2022/02/22	5	274.67	0	0.00	270.50	5	716	0.70%
2022/02/21	0	0.00	1	278.00	279.00	-1	716	-0.14%
2022/02/17	1	288.00	4	288.00	288.00	-3	719	-0.42%
2022/02/16	1.5	280.50	1	285.50	281.50	0.5	713	0.07%
2022/02/10	2.1	269.05	0	0.00	270.50	2.1	727	0.29%
2022/02/09	2	265.50	1	269.00	271.00	1	724	0.14%
2022/02/08	1	263.50	0	0.00	262.50	1	719	0.14%
2022/02/07	2	261.75	2	263.50	263.00	0	713	0.00%
2022/01/26	1	274.50	0	0.00	267.50	1	695	0.14%
2022/01/25	0	0.00	0.2	278.00	282.00	-0.2	691	-0.03%
2022/01/19	0	0.00	1	278.00	282.00	-1	688	-0.15%
2022/01/18	0.2	281.40	1	281.00	281.00	-0.8	692	-0.12%
2022/01/17	0	0.00	1	283.50	282.00	-1	701	-0.14%
2022/01/14	1	275.00	1	276.50	276.50	0	702	0.00%
2022/01/11	0	0.00	0.1	272.61	268.00	-0.1	731	-0.01%
2022/01/07	2	281.25	0.1	279.50	277.00	2	745	0.26%
2022/01/06	0.1	280.00	0.1	282.00	286.50	0	741	0.00%
2022/01/04	2.2	287.16	2.7	285.19	283.00	-0.5	721	-0.07%
2022/01/03	0.1	283.00	0.2	281.67	282.50	-0.2	715	-0.02%
2021/12/29	0.1	290.00	0	0.00	287.00	0.1	709	0.01%
2021/12/28	5	296.30	3	293.67	295.00	2	697	0.29%
2021/12/27	2.1	291.40	1	295.00	297.00	1.1	670	0.16%
2021/12/24	13	281.62	9	287.22	289.50	4	624	0.64%
2021/12/23	0	0.00	2	263.50	263.50	-2	583	-0.34%
2021/12/22	0.1	262.50	2	262.00	262.00	-1.9	574	-0.34%
2021/12/21	0	0.00	2	261.99	262.50	-2	575	-0.35%
2021/12/20	2.3	260.50	1.1	258.70	258.50	1.3	579	0.22%
2021/12/17	1.1	260.52	3.1	260.36	259.00	-2.1	580	-0.36%
2021/12/16	3.4	274.49	0	0.00	275.00	3.4	577	0.58%
2021/12/14	2	270.25	5	272.50	272.00	-3	580	-0.52%
2021/12/13	2	264.00	2	263.25	264.50	0	548	0.00%
2021/12/10	0	0.00	1.1	257.90	258.00	-1.1	543	-0.19%
2021/12/08	1.1	258.48	0	0.00	257.00	1.1	532	0.20%
2021/12/07	0	0.00	1	267.50	265.50	-1	520	-0.19%
2021/12/02	0.2	252.50	0	0.00	252.00	0.2	497	0.04%
2021/12/01	1	250.00	0	0.00	250.00	1	516	0.19%
2021/11/30	0.1	258.50	0	0.00	254.50	0.1	516	0.02%
2021/11/29	0.1	257.51	0	0.00	258.00	0.1	520	0.01%
2021/11/22	0	0.00	0.5	257.08	259.50	-0.5	524	-0.10%
2021/11/19	0.1	261.50	3	262.67	260.00	-2.9	524	-0.55%
2021/11/16	0.2	253.00	0	0.00	254.50	0.2	529	0.04%
2021/11/12	0	0.00	0.2	242.00	247.50	-0.2	534	-0.04%
2021/11/08	1	230.50	0	232.00	233.00	1	532	0.18%
2021/11/04	1	230.50	0	0.00	228.00	1	532	0.19%
2021/11/01	0	0.00	10	232.25	231.50	-10	543	-1.84%
2021/10/27	1	233.50	0	0.00	232.50	1	541	0.18%
2021/10/26	0.1	236.00	0	0.00	236.00	0.1	543	0.01%
2021/10/25	2	240.25	2	238.50	239.00	0	550	0.00%
2021/10/22	1	243.00	1	246.00	246.50	0	562	0.00%
2021/10/21	1	244.50	3.1	243.85	245.00	-2.1	565	-0.37%
2021/10/20	3	244.67	3	244.33	246.00	0	575	0.00%
2021/10/15	2	241.00	2	241.25	241.50	0	550	0.00%
2021/10/14	0	0.00	1	238.00	236.00	-1	551	-0.18%
2021/10/07	0.1	237.00	0	0.00	238.00	0.1	553	0.02%
2021/10/06	0.2	236.00	0	0.00	237.50	0.2	554	0.04%
2021/10/05	1	232.50	1	235.50	236.00	0	546	0.00%
2021/09/30	19	231.21	1	229.00	235.00	18	556	3.24%
2021/09/29	0.1	230.00	0	0.00	233.50	0.1	550	0.01%
2021/09/27	1	241.50	0	0.00	241.00	1	553	0.18%
2021/09/24	1	239.50	1	239.50	241.00	0	549	0.00%
2021/09/23	0.2	241.00	3	240.33	241.00	-2.8	544	-0.51%
2021/09/22	1	225.00	0.2	225.58	224.50	0.8	530	0.15%
2021/09/17	16	226.12	0.3	226.00	229.00	15.7	525	2.99%
2021/09/16	0	0.00	1	224.00	223.00	-1	539	-0.19%
2021/09/15	159	219.08	0	0.00	217.50	159	549	28.95%	大買/鉅額交易
2021/09/13	50	214.75	0	0.00	214.50	50	552	9.05%
2021/09/09	2	213.00	0	0.00	212.50	2	547	0.37%
2021/09/08	1	219.00	1	216.50	213.00	0	549	0.00%
2021/09/06	0	0.00	2	218.00	224.50	-2	550	-0.36%
2021/09/03	0	0.00	0	214.00	213.00	0	533	0.00%
2021/09/02	2	216.50	1	219.00	216.00	1	528	0.19%
2021/09/01	1	215.00	0	217.50	216.00	1	523	0.19%
2021/08/27	0.1	215.50	0	0.00	212.50	0.1	523	0.02%
2021/08/26	1	221.50	0	222.50	216.50	1	519	0.19%
2021/08/25	1.2	223.83	1	223.00	224.00	0.2	514	0.04%
2021/08/24	1	221.00	0	0.00	221.00	1	512	0.20%
2021/08/23	0.1	214.44	0	0.00	220.00	0.1	514	0.01%
2021/08/19	10.1	214.01	0	0.00	214.00	10.1	511	1.97%
2021/08/18	10	213.50	0.2	214.58	216.00	9.8	508	1.93%
2021/08/17	5	218.00	0	0.00	218.50	5	510	0.98%
2021/08/16	0	222.50	11	219.41	221.50	-11	507	-2.17%
2021/08/13	10	223.50	0	0.00	222.50	10	501	2.00%
2021/08/12	5	228.00	0	0.00	226.50	5	500	1.00%
2021/08/11	10.4	231.62	0	0.00	229.50	10.4	496	2.10%
2021/08/10	0	234.00	0	0.00	233.00	0	506	0.00%
2021/08/05	0	242.50	0	0.00	240.50	0	534	0.01%
2021/08/03	0.5	240.70	0	0.00	239.50	0.5	558	0.09%
2021/08/02	0	0.00	0.2	238.50	237.00	-0.2	561	-0.04%
2021/07/30	0	0.00	3	239.50	240.00	-3	569	-0.53%
2021/07/29	2.2	243.01	0	0.00	242.00	2.2	578	0.38%
2021/07/28	3	244.36	1	246.00	245.00	2	570	0.35%
2021/07/27	1	260.50	0.1	261.96	257.50	0.9	556	0.17%
2021/07/26	2	262.50	0	0.00	263.50	2	552	0.36%
2021/07/23	0.2	270.00	0.2	270.50	270.50	0	543	-0.01%
2021/07/21	0	0.00	0.1	266.44	265.50	-0.1	541	-0.01%
2021/07/20	1.1	265.05	1.1	265.10	265.00	0	549	0.00%
2021/07/19	6	269.92	0	0.00	269.00	6	545	1.10%
2021/07/16	0	271.50	0.1	273.00	275.00	-0.1	550	-0.02%
2021/07/15	1	272.00	0	0.00	271.00	1	550	0.18%
2021/07/12	0	0.00	0.1	268.00	268.00	-0.1	574	-0.01%
2021/07/09	1	264.50	0.1	267.00	265.00	1	583	0.16%
2021/07/08	1	269.50	0	0.00	269.50	1	589	0.17%
2021/07/07	0.1	272.00	0	0.00	270.50	0.1	595	0.02%
2021/07/05	0	0.00	1.2	278.83	280.00	-1.2	597	-0.20%
2021/07/02	0	0.00	1	272.00	273.00	-1	604	-0.17%
2021/07/01	0.1	271.50	2	268.50	269.00	-2	636	-0.31%
2021/06/30	0	0.00	0	269.00	274.00	0	644	-0.01%
2021/06/29	0	0.00	1.7	269.79	270.00	-1.7	651	-0.26%
2021/06/28	0.3	273.10	0	0.00	273.50	0.3	661	0.04%
2021/06/25	2.4	283.11	0	0.00	278.00	2.4	662	0.35%
2021/06/24	1	279.04	0.3	278.42	282.00	0.7	649	0.11%
2021/06/17	0.5	271.00	0	0.00	273.00	0.5	648	0.08%
2021/06/15	0.2	267.50	1	270.00	270.50	-0.8	671	-0.12%
2021/06/11	0	0.00	2	272.50	265.00	-2	670	-0.30%
2021/06/04	0	0.00	1.1	268.59	269.00	-1.1	724	-0.15%
2021/06/03	0	263.10	0	0.00	263.00	0	728	0.00%
2021/05/28	0	0.00	0.1	262.50	261.50	-0.1	795	-0.01%
2021/05/25	0	259.00	0	262.00	260.00	0	819	0.00%
2021/05/21	0.1	244.00	0	0.00	243.50	0.1	823	0.01%
2021/05/20	0.1	241.50	0	0.00	241.50	0.1	829	0.01%
2021/05/18	0	238.00	0	0.00	240.00	0	873	0.00%
2021/05/17	2	231.25	0	0.00	229.50	2	898	0.23%
2021/05/14	1	253.00	1	242.52	241.50	0	914	0.00%
2021/05/13	0.1	246.00	0	0.00	245.00	0.1	957	0.01%
2021/05/12	0	230.00	5	239.10	234.50	-5	996	-0.50%
2021/05/11	0	252.00	1	247.00	247.00	-1	990	-0.10%
2021/05/10	0	260.00	1	266.00	258.00	-1	990	-0.10%
2021/05/07	2	263.50	0	0.00	263.50	2	1,008	0.20%
2021/05/06	16	256.09	0	0.00	258.00	16	1,008	1.59%
2021/05/05	1.1	249.11	0	0.00	245.50	1.1	1,000	0.11%
2021/05/04	0	0.00	5.2	253.50	249.50	-5.2	1,005	-0.52%
2021/05/03	0	0.00	4	257.63	257.50	-4	1,006	-0.40%
2021/04/27	0	0.00	0.2	263.00	261.50	-0.2	1,016	-0.02%
2021/04/23	0	0.00	1	258.50	258.50	-1	1,015	-0.10%
2021/04/22	0	260.50	1	262.50	258.00	-1	1,037	-0.10%
2021/04/21	4	267.00	0	0.00	266.50	4	1,053	0.38%
2021/04/16	1	259.50	2	260.00	262.50	-1	1,114	-0.09%
2021/04/15	0	254.50	3	254.00	256.50	-3	1,155	-0.26%
2021/04/14	0	257.00	2	259.00	256.00	-2	1,163	-0.17%
2021/04/13	0.1	264.25	3	259.33	259.00	-3	1,187	-0.25%
2021/04/12	0	0.00	0.1	266.50	264.50	-0.1	1,185	-0.01%
2021/04/08	3.1	269.84	0	0.00	269.00	3.1	1,185	0.26%
2021/04/06	2	269.50	1	271.50	271.00	1	1,156	0.09%
2021/04/01	0.1	266.25	0	266.50	269.00	0.1	1,148	0.01%
2021/03/31	0	0.00	67	266.24	264.00	-67	1,145	-5.85%
2021/03/29	1	266.50	0.1	268.00	264.00	0.9	1,142	0.08%
2021/03/26	1	268.00	0	0.00	268.50	1	1,151	0.09%
2021/03/25	0	0.00	2	269.04	270.00	-2	1,155	-0.18%
2021/03/23	0.2	264.25	0	0.00	267.50	0.2	1,164	0.02%
2021/03/22	5.1	267.29	1	267.00	266.50	4.1	1,172	0.35%
2021/03/18	3	273.67	1.1	272.12	265.00	1.9	1,205	0.16%
2021/03/17	1	269.00	0	0.00	267.00	1	1,193	0.08%
2021/03/16	0	0.00	0	270.50	272.00	0	1,192	0.00%
2021/03/11	0.1	269.91	0	0.00	266.00	0.1	1,205	0.01%
2021/03/10	1	270.50	0	0.00	270.00	1	1,214	0.08%
2021/03/09	0	260.00	3	260.00	262.00	-3	1,212	-0.25%
2021/03/08	1	263.51	3	262.50	263.00	-2	1,220	-0.16%
2021/03/05	2.1	265.50	3	268.00	264.50	-0.9	1,221	-0.07%
2021/03/03	1.1	270.59	2	273.25	274.00	-0.9	1,188	-0.08%
2021/03/02	0	0.00	3	271.83	270.00	-3	1,184	-0.25%
2021/02/26	2.2	267.00	1	265.50	269.00	1.2	1,167	0.11%
2021/02/25	1	269.00	0	0.00	271.00	1	1,169	0.09%
2021/02/24	0	0.00	4	268.13	265.00	-4	1,179	-0.34%
2021/02/22	0	0.00	1	269.00	270.00	-1	1,178	-0.08%
2021/02/19	1.2	269.17	0	0.00	269.00	1.2	1,172	0.10%
2021/02/18	0	0.00	1	275.50	276.00	-1	1,163	-0.09%
2021/02/17	0	0.00	1	275.50	275.50	-1	1,133	-0.09%
2021/02/05	1	255.50	0	0.00	261.50	1	1,097	0.09%
2021/02/04	6.2	266.47	0	0.00	256.00	6.2	1,075	0.58%
2021/02/03	6	281.42	1	263.00	284.00	5	1,026	0.49%
2021/02/02	3.1	257.68	2	258.50	259.00	1.1	984	0.11%
2021/02/01	0.1	245.00	5.1	242.84	249.00	-5	979	-0.51%
2021/01/29	5.1	252.33	0.2	252.00	251.00	4.9	972	0.50%
2021/01/28	0	0.00	4.1	252.59	258.00	-4.1	958	-0.43%
2021/01/25	1	255.50	0	0.00	255.50	1	942	0.11%
2021/01/21	0	0.00	9	254.00	253.00	-9	950	-0.95%
2021/01/20	5	259.20	1	255.00	253.50	4	957	0.42%
2021/01/19	1.1	254.82	0	0.00	253.50	1.1	949	0.12%
2021/01/18	1	250.50	0	0.00	255.00	1	972	0.10%
2021/01/15	7	265.03	10	257.35	257.50	-3	963	-0.31%
2021/01/14	0	0.00	3	261.83	260.50	-3	941	-0.32%
2021/01/13	2	251.51	3	252.17	255.00	-1	916	-0.11%
2021/01/12	2	254.00	4	252.88	254.00	-2	906	-0.22%
2021/01/11	8	249.38	9	250.89	258.50	-1	908	-0.11%
2021/01/08	1.1	248.27	9.1	248.58	254.50	-8	866	-0.92%
2021/01/07	7	229.86	0	0.00	231.50	7	856	0.82%
2021/01/06	4	231.38	1.2	228.33	232.00	2.8	857	0.33%
2021/01/05	1	220.00	1	218.00	220.00	0	844	0.00%
2021/01/04	1	215.00	4	215.00	218.00	-3	880	-0.34%
2020/12/31	1	217.01	0	0.00	216.00	1	898	0.11%
2020/12/30	2	218.00	3	217.67	219.00	-1	902	-0.11%
2020/12/29	0	0.00	2	215.50	218.00	-2	926	-0.22%
2020/12/28	0	0.00	1	215.50	214.50	-1	933	-0.11%
2020/12/25	1	216.50	2	216.50	215.50	-1	936	-0.11%
2020/12/23	8	211.75	5	212.30	214.00	3	931	0.32%
2020/12/22	9	216.22	1	216.50	211.00	8	932	0.86%
2020/12/21	0	0.00	5	208.70	210.00	-5	921	-0.54%
2020/12/17	0	0.00	68	208.56	209.00	-68	923	-7.36%
2020/12/16	22	209.77	55	211.15	212.50	-33	917	-3.60%
2020/12/15	55	207.77	3	207.67	207.50	52	917	5.67%
2020/12/14	6	207.00	2	207.00	206.50	4	906	0.44%
2020/12/11	1	198.50	2	196.75	199.50	-1	895	-0.11%
2020/12/10	0	0.00	1	199.50	198.50	-1	892	-0.11%
2020/12/09	2	200.00	0	0.00	202.50	2	893	0.22%
2020/12/08	0	0.00	20	198.50	198.50	-20	896	-2.23%
2020/12/07	2	200.00	9	201.22	201.00	-7	894	-0.78%
2020/12/04	2.2	204.14	1	205.50	205.50	1.2	887	0.14%
2020/12/03	2	206.50	0	0.00	208.00	2	867	0.23%
2020/12/02	11	205.36	3	206.00	206.00	8	871	0.92%
2020/12/01	11	200.45	1	197.50	201.00	10	885	1.13%
2020/11/30	2	195.00	0	0.00	195.00	2	894	0.22%
2020/11/26	1	196.50	0.2	198.50	196.50	0.8	987	0.08%
2020/11/25	0	0.00	1	197.00	196.00	-1	1,007	-0.10%
2020/11/23	1	190.00	0	0.00	191.00	1	1,031	0.10%
2020/11/19	1.2	192.50	1	191.50	192.00	0.2	1,040	0.02%
2020/11/12	0	0.00	4	193.75	194.00	-4	1,074	-0.37%
2020/11/11	2	194.50	0	0.00	194.50	2	1,079	0.19%
2020/11/10	0	0.00	4	195.75	194.00	-4	1,079	-0.37%
2020/11/09	0	0.00	3	200.00	200.50	-3	1,075	-0.28%
2020/11/02	0	0.00	2	193.50	193.00	-2	1,143	-0.17%
2020/10/30	4	196.50	3	195.00	192.50	1	1,161	0.09%
2020/10/28	1	195.00	0	0.00	197.00	1	1,174	0.09%
2020/10/26	3	194.00	1	194.50	195.00	2	1,192	0.17%
2020/10/22	0	0.00	6	190.50	191.00	-6	1,219	-0.49%
2020/10/19	1	188.00	0	0.00	187.00	1	1,339	0.07%
2020/10/16	3	194.67	12	193.00	192.00	-9	1,333	-0.67%
2020/10/15	16	194.00	9	191.00	195.50	7	1,322	0.53%
2020/10/14	3	190.00	6	189.33	190.00	-3	1,292	-0.23%
2020/10/13	2	186.50	10	188.25	189.00	-8	1,297	-0.62%
2020/10/12	19	184.95	16	184.53	185.00	3	1,283	0.23%
2020/10/08	1	178.00	2	179.75	178.50	-1	1,267	-0.08%
2020/10/07	3	178.17	1	178.50	178.00	2	1,272	0.16%
2020/10/06	8	181.00	8	182.88	179.50	0	1,293	0.00%
2020/10/05	13	179.65	10	180.70	184.00	3	1,294	0.23%
2020/09/25	1	179.00	0	0.00	176.00	1	1,351	0.07%
2020/09/24	4	178.50	5	180.50	179.00	-1	1,395	-0.07%
2020/09/23	1	182.50	1	181.50	182.50	0	1,451	0.00%
2020/09/22	0	0.00	1	182.50	181.50	-1	1,477	-0.07%
2020/09/21	0	0.00	5	184.00	183.00	-5	1,477	-0.34%
2020/09/18	3	183.50	2	185.00	185.00	1	1,486	0.07%
2020/09/17	5	186.00	0	0.00	187.00	5	1,488	0.34%
2020/09/16	5	187.00	2	187.25	185.50	3	1,516	0.20%
2020/09/15	4	184.50	0	0.00	184.50	4	1,513	0.26%
2020/09/14	3	185.50	1	186.00	186.50	2	1,531	0.13%
2020/09/11	0	0.00	6	182.00	184.00	-6	1,535	-0.39%
2020/09/10	0	0.00	3	183.00	182.50	-3	1,537	-0.20%
2020/09/09	0	0.00	9	180.33	181.00	-9	1,537	-0.59%
2020/09/08	5	184.00	7	182.79	181.50	-2	1,539	-0.13%
2020/09/07	1	182.00	1	180.50	180.00	0	1,540	0.00%
2020/09/04	14	188.57	2	189.50	187.00	12	1,549	0.77%
2020/09/03	15	189.57	6	188.67	189.50	9	1,527	0.59%
2020/09/02	3	185.17	3	187.50	186.00	0	1,508	0.00%
2020/09/01	26	184.27	6	184.25	185.00	20	1,471	1.36%
2020/08/28	4	178.38	8	178.38	178.50	-4	1,482	-0.27%
2020/08/27	1	175.50	0	0.00	175.00	1	1,496	0.07%
2020/08/26	1	171.50	0	0.00	172.50	1	1,490	0.07%
2020/08/25	1	169.00	1	168.50	169.00	0	1,487	0.00%
2020/08/21	5	167.50	8	169.75	170.00	-3	1,533	-0.20%
2020/08/20	3	166.83	17	168.97	166.00	-14	1,538	-0.91%
2020/08/19	0	0.00	2	176.50	173.00	-2	1,520	-0.13%
2020/08/18	0	0.00	4	173.75	173.50	-4	1,515	-0.26%
2020/08/17	2	173.00	0	0.00	173.50	2	1,535	0.13%
2020/08/13	0	0.00	2	173.00	174.50	-2	1,589	-0.13%
2020/08/12	5	171.30	0	0.00	171.50	5	1,623	0.31%
2020/08/11	4	174.25	1	174.00	175.00	3	1,654	0.18%
2020/08/07	0	0.00	0.3	180.00	179.50	-0.3	1,646	-0.02%
2020/08/06	1	183.50	30	181.88	179.50	-29	1,641	-1.77%
2020/08/05	1	178.00	6	177.92	178.00	-5	1,621	-0.31%
2020/08/04	42	175.61	8	175.25	179.50	34	1,608	2.11%
2020/07/31	2	171.00	2	171.50	174.00	0	1,636	0.00%
2020/07/30	3.2	172.91	0	0.00	172.00	3.2	1,652	0.19%
2020/07/29	1	179.00	0.3	180.00	180.00	0.7	1,651	0.04%
2020/07/28	254	178.86	22	178.77	176.00	232	1,656	14.00%	大買/鉅額交易
2020/07/27	11	176.05	3	177.17	177.50	8	1,640	0.49%
2020/07/24	1	169.50	14	170.54	167.50	-13	1,614	-0.81%
2020/07/23	16	176.53	3	176.67	173.00	13	1,664	0.78%
2020/07/22	5	171.50	3	170.32	171.50	2.1	1,686	0.12%
2020/07/20	0	0.00	7	164.93	167.00	-7	1,790	-0.39%
2020/07/17	2.3	167.76	2	167.25	165.50	0.3	1,790	0.02%
2020/07/16	0	0.00	1	167.00	165.50	-1	1,785	-0.06%
2020/07/15	4	166.25	11	166.27	167.00	-7	1,782	-0.39%
2020/07/14	15	168.40	4	165.50	168.50	11	1,780	0.62%
2020/07/13	9.3	167.03	8	165.19	164.50	1.3	1,774	0.07%
2020/07/10	11	164.32	1	166.00	165.00	10	1,750	0.57%
2020/07/08	1	161.00	5	161.50	163.50	-4	1,706	-0.23%
2020/07/07	1	160.00	1	161.00	161.00	0	1,703	0.00%
2020/07/06	0	0.00	10	160.70	162.50	-10	1,695	-0.59%
2020/07/03	5	158.70	15.1	159.99	158.50	-10.1	1,687	-0.60%
2020/07/02	4	158.13	8	157.81	159.00	-4	1,681	-0.24%
2020/07/01	12	151.46	2	151.50	151.50	10	1,655	0.60%
2020/06/30	2	149.00	0	0.00	149.00	2	1,642	0.12%
2020/06/29	2	148.25	1	148.00	149.00	1	1,700	0.06%
2020/06/24	31	151.79	0	0.00	152.50	31	1,705	1.82%
2020/06/23	8	150.81	5	150.70	151.00	3	1,710	0.18%
2020/06/19	1	147.00	0	0.00	146.00	1	1,717	0.06%
2020/06/17	2	149.00	0	0.00	149.50	2	1,734	0.12%
2020/06/16	4	149.75	0	0.00	150.50	4	1,763	0.23%
2020/06/15	2	147.75	5	147.20	147.00	-3	1,797	-0.17%
2020/06/11	2	149.75	1	153.00	149.00	1	1,853	0.06%
2020/06/10	1	154.00	0	0.00	154.00	1	1,862	0.05%
2020/06/09	2	153.00	0	0.00	152.50	2	1,902	0.11%
2020/06/08	1	152.50	9	153.06	152.00	-8	1,933	-0.41%
2020/06/05	1.1	153.97	5	154.00	153.50	-3.9	1,934	-0.20%
2020/06/04	6	159.50	6	159.58	156.00	0	1,936	0.00%
2020/06/03	20	154.13	4	155.63	154.50	16	1,892	0.85%
2020/06/02	1	148.00	49	148.55	149.00	-48	1,861	-2.58%
2020/06/01	2	150.25	0	0.00	150.00	2	1,856	0.11%
2020/05/29	6	154.33	1	150.50	150.50	5	1,844	0.27%
2020/05/28	1	150.50	9	149.67	151.00	-8	1,804	-0.44%
2020/05/27	0	0.00	6	148.00	148.00	-6	1,805	-0.33%
2020/05/26	1	149.00	0	0.00	149.00	1	1,806	0.06%
2020/05/25	1	148.00	2	149.75	150.00	-1	1,811	-0.06%
2020/05/22	1	147.50	3	147.83	146.50	-2	1,812	-0.11%
2020/05/21	4	151.75	2	151.75	152.50	2	1,795	0.11%
2020/05/20	3	150.33	1	150.50	147.00	2	1,773	0.11%
2020/05/19	6	150.42	5	149.10	146.50	1	1,756	0.06%
2020/05/18	17	148.18	0	0.00	149.50	17	1,713	0.99%
2020/05/14	1	140.50	1	141.00	141.00	0	1,654	0.00%
2020/05/13	0	0.00	0	144.00	142.00	0	1,648	0.00%
2020/05/12	4	141.75	10	142.25	144.00	-6	1,646	-0.36%
2020/05/11	0	0.00	1	145.00	142.50	-1	1,640	-0.06%
2020/05/07	5	149.50	4	149.38	147.50	1	1,639	0.06%
2020/05/05	0	0.00	5	144.00	145.50	-5	1,598	-0.31%
2020/05/04	1	144.50	11	143.82	147.00	-10	1,582	-0.63%
2020/04/30	0	0.00	1	146.50	146.50	-1	1,570	-0.06%
2020/04/29	2	146.75	16	146.13	149.00	-14	1,559	-0.90%
2020/04/28	14	141.43	113	140.96	147.00	-99	1,546	-6.40%	大賣/
2020/04/27	27	137.41	27	137.43	139.00	0	1,498	0.00%
2020/04/24	31	132.56	4	132.00	132.00	27	1,459	1.85%
2020/04/23	35	133.54	3	133.67	135.00	32	1,429	2.24%
2020/04/22	1	128.00	0	0.00	128.50	1	1,355	0.07%
2020/04/20	1.1	126.50	0	0.00	127.00	1.1	1,346	0.08%
2020/04/17	2	129.50	2	133.25	127.00	0	1,355	0.00%
2020/04/16	3	129.83	2	132.25	130.50	1	1,344	0.07%
2020/04/14	10	127.00	1	126.50	127.00	9	1,333	0.67%
2020/04/10	1.1	125.02	0	0.00	124.50	1.1	1,352	0.08%
2020/04/09	2	127.00	1	125.00	125.00	1	1,354	0.07%
2020/04/08	2	127.50	0	0.00	127.00	2	1,342	0.15%
2020/04/07	7	130.93	1	129.00	129.00	6	1,341	0.45%
2020/04/06	3	127.00	53	126.25	130.00	-50	1,297	-3.85%
2020/03/31	1	123.00	2	127.25	125.50	-1	1,244	-0.08%
2020/03/27	1	119.50	0	0.00	117.00	1	1,157	0.09%
2020/03/26	0.1	118.00	0	0.00	116.00	0.1	1,142	0.00%
2020/03/25	0	0.00	5	116.60	118.50	-5	1,151	-0.43%
2020/03/24	0	0.00	1	108.00	108.00	-1	1,130	-0.09%
2020/03/23	1.1	101.70	0	0.00	98.60	1.1	1,124	0.10%
2020/03/20	1	99.80	4	99.68	101.00	-3	1,109	-0.27%
2020/03/19	2	94.80	0	0.00	92.00	2	1,071	0.19%
2020/03/18	1	104.50	0	0.00	102.00	1	1,037	0.10%
2020/03/17	0	0.00	1	100.00	100.50	-1	1,003	-0.10%
2020/03/16	4	106.25	10	108.50	104.00	-6	983	-0.61%
2020/03/13	6	110.25	2	108.50	111.00	4	959	0.42%
2020/03/12	5	118.50	9	120.28	117.00	-4	908	-0.44%
2020/03/11	2.1	126.73	2	126.00	125.00	0.1	879	0.01%
2020/03/10	108	127.07	0	0.00	127.50	108	879	12.28%	大買/鉅額交易
2020/03/09	0.1	131.00	20	131.75	130.00	-20	855	-2.33%
2020/03/06	0	0.00	1	135.50	135.00	-1	843	-0.12%
2020/03/05	2	135.00	0	0.00	135.00	2	835	0.24%
2020/03/04	1	134.50	0	0.00	134.00	1	834	0.12%
2020/03/03	0	0.00	1	133.50	134.00	-1	842	-0.12%
2020/02/27	2	133.25	6	130.58	131.00	-4	828	-0.48%
2020/02/26	1.1	133.86	0	0.00	132.50	1.1	814	0.14%
2020/02/25	8	135.06	0	0.00	135.00	8	802	1.00%
2020/02/20	5	134.50	0	0.00	136.00	5	788	0.63%
2020/02/18	0	0.00	5	132.00	131.00	-5	780	-0.64%
2020/02/14	0	0.00	7	132.64	133.50	-7	795	-0.88%
2020/02/13	4	134.50	0	0.00	133.00	4	793	0.50%
2020/02/12	6	132.75	0	0.00	133.50	6	795	0.75%
2020/02/11	7	133.50	0	0.00	132.50	7	791	0.88%
2020/02/10	0	0.00	4	128.00	130.50	-4	786	-0.51%
2020/02/07	1	132.00	5	132.50	130.50	-4	798	-0.50%
2020/02/06	7	134.57	7	133.00	134.00	0	793	0.00%
2020/02/04	1	129.00	0	0.00	129.00	1	785	0.13%
2020/02/03	12.5	126.04	1	126.50	126.50	11.5	785	1.46%
2020/01/30	0	0.00	1	131.50	128.50	-1	786	-0.13%
2020/01/20	6	138.83	11	138.09	138.00	-5	776	-0.64%
2020/01/17	0	0.00	5	135.00	135.00	-5	753	-0.66%
2020/01/13	0	0.00	1	131.00	131.50	-1	772	-0.13%
2020/01/10	8	131.31	0	0.00	127.50	8	795	1.01%
2020/01/08	5	128.00	0	0.00	127.00	5	842	0.59%
2020/01/07	35	127.59	0	0.00	128.50	35	852	4.11%
2020/01/06	0	0.00	9	127.28	128.50	-9	849	-1.06%
2020/01/03	10	125.75	1	125.50	126.50	9	837	1.07%
2019/12/30	1	124.00	0	0.00	123.50	1	841	0.12%
2019/12/24	1	126.00	0	0.00	126.00	1	950	0.11%
2019/12/23	1	126.50	0	0.00	127.50	1	965	0.10%
2019/12/20	83	127.80	7	127.00	127.00	76	990	7.67%
2019/12/19	0	0.00	5	124.50	124.50	-5	966	-0.52%
2019/12/18	5	125.50	0	0.00	125.00	5	953	0.52%
2019/12/17	0	0.00	1	123.50	124.50	-1	947	-0.11%
2019/12/11	2	120.25	0	0.00	123.00	2	943	0.21%
2019/12/05	0	0.00	1	119.00	119.00	-1	927	-0.11%
2019/12/03	2	115.50	0	0.00	115.00	2	924	0.22%
2019/11/22	0	0.00	1	115.00	114.50	-1	933	-0.11%
2019/11/15	0	0.00	1	115.50	115.50	-1	941	-0.11%
2019/11/14	1	112.00	0	0.00	113.00	1	950	0.11%
2019/11/08	0	0.00	2	117.50	117.50	-2	970	-0.21%
2019/11/06	0	0.00	1	119.50	118.50	-1	995	-0.10%
2019/11/05	1	121.00	0	0.00	122.00	1	1,005	0.10%
2019/11/01	1	120.50	0	0.00	120.00	1	1,039	0.10%
2019/10/30	1	124.00	0	0.00	124.50	1	1,072	0.09%
2019/10/28	10	125.50	0	0.00	124.50	10	1,081	0.92%
2019/10/22	1	125.50	0	0.00	124.00	1	1,120	0.09%
2019/10/15	1	120.00	1	119.50	120.50	0	1,014	0.00%
2019/10/03	4	124.13	4	125.00	125.00	0	976	0.00%
2019/09/23	0	0.00	0.2	130.00	130.00	-0.2	929	-0.02%
2019/09/12	1	130.50	0	0.00	131.00	1	936	0.11%
2019/09/03	0	0.00	1	136.50	136.50	-1	904	-0.11%
2019/08/26	0	0.00	150	133.09	133.00	-150	948	-15.81%	大賣/鉅額交易
2019/08/13	0	0.00	2	133.50	133.00	-2	934	-0.21%
2019/08/12	1	132.50	0	0.00	133.00	1	933	0.11%
2019/08/07	1	131.00	0	0.00	131.00	1	906	0.11%
2019/08/05	1	130.50	0	0.00	129.50	1	884	0.11%
2019/08/02	1	128.00	0	0.00	129.50	1	876	0.11%
2019/07/26	1	126.00	1	124.50	124.50	0	823	0.00%
2019/07/19	2	118.50	0	0.00	121.50	2	839	0.24%
2019/07/18	0	0.00	2	119.00	119.00	-2	848	-0.24%
2019/07/17	1	121.00	0	0.00	120.50	1	888	0.11%
2019/07/11	0	0.00	2	122.00	122.00	-2	978	-0.20%
2019/07/05	1	117.00	1	118.50	118.00	0	967	0.00%
2019/07/04	2	119.75	0	0.00	118.50	2	968	0.21%
2019/06/21	0	0.00	1	113.50	112.00	-1	953	-0.10%
2019/06/18	1	109.00	1	110.00	110.00	0	967	0.00%
2019/06/11	1	110.50	0	0.00	110.00	1	1,117	0.09%
2019/06/06	0	0.00	1	109.50	108.50	-1	1,123	-0.09%
2019/06/05	2	111.50	0	0.00	110.50	2	1,117	0.18%
2019/05/20	0	0.00	1	110.00	109.50	-1	1,152	-0.09%
2019/05/15	2	114.00	0	0.00	112.00	2	1,155	0.17%
2019/05/14	1	111.50	1	111.00	112.50	0	1,156	0.00%
2019/05/09	1	114.50	0	0.00	112.00	1	1,158	0.09%
2019/05/07	0	0.00	28	114.50	114.00	-28	1,169	-2.39%
2019/05/06	2	114.00	18	113.19	112.00	-16	1,139	-1.40%
2019/05/02	1	108.50	5	109.80	110.50	-4	1,098	-0.36%
2019/04/30	0	0.00	15	108.87	109.00	-15	1,090	-1.38%
2019/04/29	10	105.40	0	0.00	105.50	10	1,077	0.93%
2019/04/26	0	0.00	1	109.00	109.00	-1	1,061	-0.09%
2019/04/24	1	109.50	0	0.00	110.00	1	1,050	0.10%
2019/04/23	1	111.00	2	110.25	111.50	-1	1,037	-0.10%
2019/04/22	1	106.50	0	0.00	108.50	1	989	0.10%
2019/04/19	0	0.00	22	101.18	102.00	-22	914	-2.41%
2019/04/17	8	101.69	0	0.00	102.00	8	912	0.88%
2019/04/16	0	0.00	3	104.00	102.50	-3	907	-0.33%
2019/04/11	0	0.00	1	105.00	103.00	-1	917	-0.11%
2019/04/09	1	104.50	0	0.00	104.00	1	928	0.11%
2019/04/02	20	99.54	0	0.00	100.00	20	929	2.15%
2019/04/01	35	100.66	0	0.00	100.00	35	922	3.80%
2019/03/29	0	0.00	25	102.50	103.50	-25	906	-2.76%
2019/03/27	0	0.00	32	100.77	101.00	-32	883	-3.62%
2019/03/25	10	97.53	0	0.00	98.10	10	878	1.14%
2019/03/22	10	98.90	0	0.00	98.90	10	868	1.15%
2019/03/20	50	100.40	0	0.00	100.00	50	844	5.92%
2019/03/19	4	99.40	3	99.37	99.50	1	833	0.12%
2019/03/18	6	95.97	5	97.90	98.60	1	802	0.12%
2019/03/15	10	93.98	10	94.10	95.30	0	772	0.00%
2019/03/12	0	0.00	1	91.50	91.10	-1	707	-0.14%
2019/03/08	1	91.60	4	91.68	91.80	-3	716	-0.42%
2019/03/07	4	91.50	0	0.00	91.70	4	715	0.56%
2019/03/06	0	0.00	4	90.80	91.40	-4	710	-0.56%
2019/02/26	1	88.50	0	0.00	90.00	1	677	0.15%
2019/02/25	0	88.10	0	0.00	88.10	0	667	0.00%
2019/02/22	1	89.00	0	0.00	88.80	1	658	0.15%
2019/02/20	3	90.50	4	89.80	90.00	-1	650	-0.15%
2019/02/18	0	0.00	5	88.24	88.10	-5	622	-0.80%
2019/02/15	5	87.32	0	0.00	87.30	5	611	0.82%
2019/02/12	1	87.70	2	88.00	87.60	-1	605	-0.17%
2019/01/24	0	0.00	1	83.70	84.00	-1	532	-0.19%
2019/01/21	1	82.50	0	0.00	82.80	1	539	0.19%
2019/01/09	0	0.00	1	82.10	82.20	-1	672	-0.15%
2019/01/04	1	80.20	6	80.10	80.10	-5	662	-0.75%
2018/12/28	1	83.30	1	83.10	82.80	0	706	0.00%
2018/12/27	4	84.50	10	84.80	83.80	-6	702	-0.85%
2018/12/26	11	83.13	0	0.00	82.20	11	723	1.52%
2018/12/25	1	81.20	0	0.00	82.00	1	757	0.13%
2018/12/18	171	80.13	123	80.00	80.00	48	809	5.93%	大買/大賣/
2018/11/28	0	0.00	1	79.60	79.90	-1	1,005	-0.10%
2018/11/27	1	79.80	1	80.10	79.80	0	1,004	0.00%
2018/11/26	0	0.00	2	79.70	79.60	-2	1,011	-0.20%
2018/11/20	1	83.50	0	0.00	83.60	1	999	0.10%
2018/11/16	1	83.70	0	0.00	83.80	1	1,008	0.10%
2018/11/14	1	84.20	0	0.00	84.20	1	1,013	0.10%
2018/11/13	3	84.50	0	0.00	85.00	3	1,018	0.29%
2018/11/09	1	85.20	0	0.00	85.60	1	1,025	0.10%
2018/11/07	2	85.60	1	84.80	85.40	1	1,043	0.10%
2018/11/02	1	87.10	0	0.00	87.00	1	1,068	0.09%
2018/11/01	0	0.00	1	86.50	86.50	-1	1,074	-0.09%
2018/10/29	50	84.83	0	0.00	85.10	50	1,134	4.41%
2018/10/26	1	88.40	1	86.60	84.60	0	1,150	0.00%
2018/10/25	1	88.50	1	88.50	88.00	0	1,116	0.00%
2018/10/24	1	90.00	2	89.80	90.00	-1	1,116	-0.09%
2018/10/22	0	0.00	3	88.67	88.60	-3	1,135	-0.26%
2018/10/05	1	88.80	0	0.00	87.80	1	1,288	0.08%
2018/10/04	0	0.00	2	90.30	90.10	-2	1,283	-0.16%
2018/10/03	1	89.00	4	89.80	89.00	-3	1,255	-0.24%
2018/09/28	0	0.00	10	85.20	85.20	-10	1,247	-0.80%
2018/09/27	0	0.00	4	85.15	85.50	-4	1,295	-0.31%
2018/09/26	0	0.00	10	85.50	85.60	-10	1,290	-0.77%
2018/09/25	10	85.10	1	85.30	84.90	9	1,292	0.70%
2018/09/18	1	84.20	1	84.00	83.90	0	1,298	0.00%
2018/09/17	1	84.90	0	0.00	84.90	1	1,305	0.08%
2018/09/14	1	84.40	0	0.00	85.00	1	1,326	0.08%
2018/09/12	2	83.10	0	0.00	83.50	2	1,340	0.15%
2018/09/06	80	87.99	20	87.85	87.30	60	1,330	4.51%
2018/09/05	15	89.87	16	90.49	89.10	-1	1,303	-0.08%
2018/09/03	0	0.00	10	87.60	87.50	-10	1,304	-0.77%
2018/08/29	100	87.87	0	0.00	87.60	100	1,307	7.65%
2018/08/28	1	87.40	0	0.00	87.50	1	1,306	0.08%
2018/08/17	0	0.00	2	86.20	86.10	-2	1,311	-0.15%
2018/08/15	3	85.83	0	0.00	85.70	3	1,311	0.23%
2018/08/14	0	0.00	15	85.97	85.70	-15	1,301	-1.15%
2018/08/13	2	85.55	0	0.00	85.50	2	1,299	0.15%
2018/08/10	0	0.00	6	87.67	87.50	-6	1,277	-0.47%
2018/08/03	20	88.28	21	88.20	88.80	-1	1,256	-0.08%
2018/08/02	0	0.00	4	86.90	86.60	-4	1,225	-0.33%
2018/08/01	2	88.50	0	0.00	88.80	2	1,205	0.17%
2018/07/31	1	87.90	1	88.40	88.80	0	1,205	0.00%
2018/07/30	10	88.60	1	87.80	87.90	9	1,186	0.76%
2018/07/27	2	88.25	0	0.00	88.60	2	1,167	0.17%
2018/07/26	13	86.97	21	88.06	87.70	-8	1,144	-0.70%
2018/07/25	1	85.40	1	85.20	85.20	0	1,091	0.00%
2018/07/23	1	83.00	5	83.10	83.30	-4	1,040	-0.38%
2018/07/20	0	0.00	1	83.50	83.50	-1	1,049	-0.10%
2018/07/19	5	82.50	0	0.00	82.30	5	1,046	0.48%
2018/07/10	0	0.00	10	86.20	86.50	-10	1,095	-0.91%
2018/07/09	1	85.00	0	0.00	84.70	1	1,089	0.09%
2018/07/06	0	0.00	1	85.70	85.30	-1	1,089	-0.09%
2018/07/05	1	85.00	8	85.10	84.50	-7	1,090	-0.64%
2018/07/03	5	83.80	1	84.00	83.50	4	1,158	0.35%
2018/06/28	1	83.00	1	82.20	82.00	0	1,320	0.00%
2018/06/27	0	0.00	5	83.62	83.80	-5	1,359	-0.37%
2018/06/26	5	82.52	6	83.72	83.40	-1	1,372	-0.07%
2018/06/25	1	83.80	0	0.00	83.40	1	1,371	0.07%
2018/06/22	3	82.40	0	0.00	83.60	3	1,355	0.22%
2018/06/20	3	82.07	8	81.69	82.00	-5	1,375	-0.36%
2018/06/19	5	83.30	5	82.92	82.60	0	1,379	0.00%
2018/06/15	2	83.20	2	84.30	84.10	0	1,377	0.00%
2018/06/14	2	84.10	2	84.30	83.70	0	1,372	0.00%
2018/06/13	3	83.97	3	84.00	84.00	0	1,351	0.00%
2018/06/12	2	84.05	2	84.00	84.00	0	1,345	0.00%
2018/06/11	6	85.10	22	84.81	84.90	-16	1,305	-1.23%
2018/06/06	10	82.20	0	0.00	82.10	10	1,263	0.79%
2018/05/31	0	0.00	1	80.80	80.80	-1	1,270	-0.08%
2018/05/29	1	80.00	0	0.00	80.30	1	1,267	0.08%
2018/05/25	12	79.02	1	78.30	78.30	11	1,267	0.87%
2018/05/22	1	80.40	1	79.00	79.00	0	1,258	0.00%
2018/05/15	1	78.90	0	0.00	78.90	1	1,292	0.08%
2018/05/08	10	79.90	0	0.00	80.00	10	1,331	0.75%
2018/04/25	0	0.00	1	79.20	78.90	-1	1,386	-0.07%
2018/04/24	1	79.20	0	0.00	78.90	1	1,387	0.07%
2018/04/20	1	82.60	1	83.30	81.50	0	1,369	0.00%
2018/04/19	2	83.50	0	0.00	83.40	2	1,359	0.15%
2018/04/18	20	82.90	17	84.34	85.30	3	1,328	0.23%
2018/04/16	0	0.00	12	81.69	82.00	-12	1,247	-0.96%
2018/04/13	10	80.00	0	0.00	80.10	10	1,234	0.81%
2018/04/12	1	80.70	0	0.00	79.40	1	1,224	0.08%
2018/04/11	1	80.70	1	81.70	80.70	0	1,206	0.00%
2018/04/10	1	82.00	18	81.97	81.60	-17	1,188	-1.43%
2018/04/09	16	86.78	12	83.99	83.50	4	1,157	0.35%
2018/04/03	0	0.00	1	82.20	82.60	-1	1,071	-0.09%
2018/04/02	2	85.60	2	85.75	83.20	0	1,053	0.00%
2018/03/31	1	82.60	7	82.16	82.00	-6	951	-0.63%
2018/03/30	7	77.56	0	0.00	78.80	7	902	0.78%
2018/03/29	1	76.40	0	0.00	76.60	1	861	0.12%
2018/03/27	0	0.00	1	77.80	77.20	-1	843	-0.12%
2018/03/23	2	76.80	2	77.20	76.60	0	833	0.00%
2018/03/22	1	78.40	0	0.00	78.60	1	819	0.12%
2018/03/21	2	79.35	0	0.00	79.20	2	815	0.25%
2018/03/20	5	80.02	0	0.00	79.80	5	819	0.61%
2018/03/19	0	78.70	2	78.40	78.70	-2	837	-0.24%
2018/03/14	1	78.30	0	0.00	78.20	1	860	0.12%
2018/03/13	0	79.90	0	0.00	79.80	0	843	0.00%
2018/03/09	0	0.00	1	78.60	79.00	-1	817	-0.12%
2018/02/22	0	0.00	1	79.30	79.30	-1	1,129	-0.09%
2018/02/21	0	0.00	1	79.30	79.30	-1	1,138	-0.09%
2018/02/08	1	78.00	0	0.00	77.90	1	1,162	0.09%
2018/02/06	0	0.00	17	78.82	77.30	-17	1,150	-1.48%
2018/02/02	10	82.30	0	0.00	82.00	10	1,153	0.87%
2018/01/31	5	82.30	0	0.00	82.00	5	1,166	0.43%
2018/01/30	11	82.92	0	0.00	82.10	11	1,161	0.95%
2018/01/19	1	80.70	0	0.00	81.10	1	1,289	0.08%
2018/01/11	0	0.00	1	81.60	81.50	-1	1,369	-0.07%
2018/01/08	1	83.60	0	0.00	83.50	1	1,403	0.07%
2018/01/02	0	0.00	1	86.00	85.40	-1	1,586	-0.06%