巨大 (9921)-中國信託券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
227.5
漲跌
▲1.0
漲幅
+0.44%
成交量
1,146張
產業
上市運動休閒
456人加入追蹤

立即追蹤
本地時間:14:30

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

巨大 (9921)籌碼相關－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
2024/05/15	0	0.00	10	226.50	227.50	-10	2,790	-0.36%
2024/05/14	3.1	229.48	2.4	227.94	226.50	0.7	2,808	0.02%
2024/05/13	3	226.83	2.4	225.58	226.00	0.6	2,756	0.02%
2024/05/10	1	212.00	5	213.09	213.00	-4	2,688	-0.15%
2024/05/08	1.1	208.18	0	0.00	209.50	1.1	2,676	0.04%
2024/05/07	1	209.00	0.1	211.50	211.50	0.9	2,674	0.03%
2024/05/06	1.1	209.08	1	211.00	209.00	0.1	2,668	0.00%
2024/05/03	3.1	215.18	1	213.00	213.00	2.1	2,646	0.08%
2024/05/02	2	216.17	15	216.23	216.00	-13	2,643	-0.49%
2024/04/30	4.2	220.60	2	222.25	218.50	2.2	2,676	0.08%
2024/04/29	0	0.00	4	226.50	228.00	-4	2,642	-0.15%
2024/04/26	0	222.50	0	0.00	222.50	0	2,629	0.00%
2024/04/25	0.1	226.50	0	0.00	222.50	0.1	2,632	0.00%
2024/04/24	16	224.03	2.2	223.66	226.00	13.8	2,638	0.52%
2024/04/23	9	220.78	0	0.00	221.50	9	2,659	0.34%
2024/04/22	1.2	214.51	4	215.50	215.00	-2.8	2,654	-0.11%
2024/04/19	2.1	218.90	2.2	217.00	215.50	-0.1	2,645	0.00%
2024/04/18	1.1	218.45	1.1	227.00	225.00	0.1	2,622	0.00%
2024/04/17	11	222.00	4	221.50	219.00	7	2,676	0.26%
2024/04/16	0	224.00	2	220.49	222.50	-2	2,669	-0.08%
2024/04/15	2.5	225.40	2.2	222.09	227.50	0.3	2,633	0.01%
2024/04/12	1	223.00	5.1	227.64	225.00	-4.1	2,601	-0.16%
2024/04/11	3.1	221.39	15.2	221.82	223.50	-12.1	2,548	-0.47%
2024/04/10	1.3	208.25	0	0.00	209.00	1.3	2,470	0.05%
2024/04/09	0	0.00	8	210.26	212.50	-8	2,461	-0.33%
2024/04/08	0	210.50	5	211.00	210.50	-5	2,452	-0.20%
2024/04/03	2.1	205.50	11.1	205.55	204.50	-9	2,418	-0.37%
2024/04/02	2.1	208.43	13.6	207.98	207.50	-11.5	2,416	-0.48%
2024/04/01	6.2	209.85	15	210.33	209.00	-8.8	2,396	-0.37%
2024/03/29	7.2	219.72	3.4	217.44	217.50	3.8	2,341	0.16%
2024/03/28	1.5	225.10	5	226.30	225.00	-3.5	2,222	-0.16%
2024/03/27	145	218.47	107	218.52	224.00	38	2,183	1.74%	大買/大賣/
2024/03/26	4.1	218.14	17	216.77	216.00	-12.9	2,144	-0.60%
2024/03/25	2	218.25	1	219.50	219.00	1	2,134	0.05%
2024/03/22	26.3	223.04	0	0.00	222.00	26.3	2,115	1.24%
2024/03/21	13.7	229.66	26	232.50	227.50	-12.3	2,103	-0.59%
2024/03/20	20.3	230.99	15.7	229.44	229.50	4.6	2,060	0.22%
2024/03/19	15.3	220.10	2.4	219.25	220.00	12.9	1,951	0.66%
2024/03/18	5	212.10	1.1	212.92	214.00	4	1,905	0.21%
2024/03/15	6	211.00	1	211.00	209.00	5	1,889	0.26%
2024/03/14	6	207.50	1	208.00	211.00	5	1,874	0.27%
2024/03/13	7.2	210.89	1.6	211.65	212.50	5.7	1,852	0.31%
2024/03/12	2.4	216.23	3.1	217.98	215.50	-0.7	1,827	-0.04%
2024/03/11	5.1	217.94	2.1	220.00	217.50	3	1,794	0.17%
2024/03/08	2.5	219.33	3.3	216.86	215.50	-0.9	1,764	-0.05%
2024/03/07	6.8	219.52	17.2	218.14	221.50	-10.4	1,709	-0.61%
2024/03/06	7.5	212.20	5	211.42	209.00	2.5	1,652	0.15%
2024/03/05	0	0.00	4	203.75	202.00	-4	2,066	-0.19%
2024/03/04	2.4	201.99	8	201.19	201.00	-5.7	2,095	-0.27%
2024/03/01	7.1	203.79	8.1	204.32	203.00	-1	2,163	-0.04%
2024/02/29	5	204.00	6	204.00	204.00	-1	2,161	-0.05%
2024/02/27	10	198.35	1	196.50	199.50	9	2,120	0.42%
2024/02/26	7.2	198.99	0.1	198.81	199.00	7	2,112	0.33%
2024/02/23	0.1	200.00	3.1	198.51	200.00	-3.1	2,112	-0.14%
2024/02/22	1.3	196.00	2.8	196.45	195.50	-1.5	2,115	-0.07%
2024/02/21	2.6	198.04	0.1	199.00	196.50	2.5	2,138	0.12%
2024/02/20	3.9	199.68	2	200.00	199.00	1.9	2,168	0.09%
2024/02/19	5	199.80	3.5	199.26	201.00	1.5	2,226	0.07%
2024/02/16	4.3	193.74	28	195.76	202.00	-23.6	2,254	-1.05%
2024/02/15	12	182.17	4.3	183.23	185.00	7.7	2,127	0.36%
2024/02/05	14.5	180.24	1.8	180.86	180.00	12.7	2,120	0.60%
2024/02/02	0.1	180.50	3.1	180.34	180.00	-3	2,132	-0.14%
2024/02/01	0.1	181.36	3	181.33	180.50	-2.9	2,144	-0.13%
2024/01/31	0.1	178.42	2	177.50	178.50	-1.9	2,147	-0.09%
2024/01/30	2	178.25	1.1	180.00	178.00	0.9	2,154	0.04%
2024/01/29	1	181.00	0.3	181.30	181.50	0.8	2,182	0.03%
2024/01/26	1.2	178.81	1	179.50	179.00	0.2	2,214	0.01%
2024/01/25	1.1	176.02	0	0.00	175.50	1.1	2,224	0.05%
2024/01/24	5	179.60	4.1	180.51	179.50	0.9	2,225	0.04%
2024/01/23	1.1	173.50	0.1	174.00	174.50	1	2,197	0.04%
2024/01/22	1	170.49	1	170.50	171.00	0	2,201	0.00%
2024/01/19	1.3	167.38	0	0.00	167.00	1.3	2,197	0.06%
2024/01/18	8.8	166.32	2	167.50	166.50	6.8	2,216	0.30%
2024/01/17	2.4	168.40	0	0.00	167.00	2.4	2,206	0.11%
2024/01/16	1.2	170.24	0.4	171.00	170.00	0.8	2,180	0.04%
2024/01/15	1.2	174.09	0	0.00	173.50	1.2	2,178	0.05%
2024/01/12	15.1	175.68	0	0.00	175.00	15.1	2,191	0.69%
2024/01/11	20.6	172.75	1	172.00	175.00	19.6	2,203	0.89%
2024/01/10	11.1	179.73	4	180.00	179.50	7.1	2,144	0.33%
2024/01/09	11	182.23	0	0.00	182.00	11	2,151	0.51%
2024/01/08	12	180.54	1	180.00	181.00	11	2,165	0.51%
2024/01/05	1.1	180.09	1	180.00	180.00	0.1	2,170	0.00%
2024/01/04	2	180.00	7	179.00	179.50	-5	2,182	-0.23%
2024/01/03	3.1	183.21	10	183.00	181.50	-6.9	2,206	-0.31%
2024/01/02	0	0.00	14.1	185.04	185.50	-14.1	2,207	-0.64%
2023/12/29	0.4	184.75	0	0.00	184.00	0.4	2,214	0.02%
2023/12/28	3	184.17	0	0.00	184.50	3	2,232	0.13%
2023/12/27	3.5	186.57	6.1	186.68	187.00	-2.6	2,228	-0.12%
2023/12/26	0	0.00	5	185.50	186.00	-5	2,224	-0.22%
2023/12/25	2.1	184.09	0	0.00	186.00	2.1	2,231	0.09%
2023/12/22	2	182.00	0	0.00	181.50	2	2,246	0.09%
2023/12/21	5	181.50	2.2	183.00	181.50	2.9	2,248	0.13%
2023/12/20	0	186.00	2.6	185.50	184.00	-2.5	2,241	-0.11%
2023/12/19	3.1	182.84	1.3	184.69	182.50	1.8	2,240	0.08%
2023/12/18	2.5	184.55	0.1	184.26	184.00	2.5	2,240	0.11%
2023/12/15	6.1	181.72	0	0.00	181.50	6.1	2,213	0.28%
2023/12/14	1	178.50	7	177.50	178.00	-6	2,218	-0.27%
2023/12/13	3	177.50	1	177.00	177.00	2	2,222	0.09%
2023/12/12	5.4	179.83	0.3	180.50	177.00	5.1	2,231	0.23%
2023/12/11	0.2	181.52	4	181.56	180.50	-3.8	2,241	-0.17%
2023/12/08	0.2	182.93	10	182.00	184.00	-9.8	2,236	-0.44%
2023/12/07	4.5	182.73	5	183.50	182.00	-0.5	2,226	-0.02%
2023/12/06	1.1	186.05	2	185.50	185.00	-0.9	2,232	-0.04%
2023/12/05	0	0.00	0.5	186.00	186.50	-0.5	2,233	-0.02%
2023/12/04	1.5	187.44	2	187.25	187.50	-0.5	2,226	-0.02%
2023/12/01	13.2	184.56	6.1	186.40	184.50	7.1	2,226	0.32%
2023/11/30	6.1	189.94	2	186.01	190.00	4.1	2,179	0.19%
2023/11/29	8.1	186.65	20.2	185.65	185.50	-12.1	1,692	-0.71%
2023/11/28	14.2	184.33	12.4	180.89	185.50	1.9	1,636	0.12%
2023/11/27	6	172.92	0	0.00	173.50	6	1,556	0.39%
2023/11/24	7	172.79	0	0.00	173.50	7	1,548	0.45%
2023/11/23	0.6	174.45	0	0.00	175.00	0.6	1,534	0.04%
2023/11/22	9.3	174.24	1	174.00	173.50	8.3	1,529	0.54%
2023/11/21	6	174.83	0	0.00	175.50	6	1,527	0.39%
2023/11/20	9.1	172.55	0	0.00	175.50	9.1	1,510	0.60%
2023/11/17	3.3	173.06	0	0.00	173.50	3.3	1,489	0.22%
2023/11/16	20.7	175.43	4	174.88	174.50	16.7	1,449	1.15%
2023/11/15	3.3	164.73	1	170.50	171.00	2.3	1,372	0.16%
2023/11/14	5.2	163.01	0	0.00	163.00	5.2	1,309	0.39%
2023/11/13	4.5	164.84	1	164.00	165.00	3.5	1,298	0.27%
2023/11/10	7.1	167.95	1	169.00	168.50	6.1	1,286	0.47%
2023/11/09	11.2	170.24	0	0.00	170.00	11.2	1,271	0.88%
2023/11/08	1.3	171.77	0	0.00	171.00	1.3	1,273	0.10%
2023/11/07	6.2	172.00	0	0.00	171.00	6.2	1,268	0.49%
2023/11/06	3.4	173.05	0	0.00	173.50	3.4	1,267	0.27%
2023/11/03	6.4	171.29	7	169.36	172.50	-0.7	1,240	-0.05%
2023/11/02	0	163.50	0	0.00	162.50	0	1,209	0.00%
2023/11/01	1.3	160.23	0	0.00	160.00	1.3	1,193	0.11%
2023/10/31	1.5	163.08	11	162.95	163.00	-9.5	1,186	-0.80%
2023/10/30	0	0.00	0.2	166.50	165.50	-0.2	1,188	-0.02%
2023/10/27	1	167.00	0	0.00	166.00	1	1,177	0.08%
2023/10/26	3.6	166.24	0	0.00	165.00	3.6	1,176	0.31%
2023/10/24	1.2	169.77	1	168.50	170.50	0.2	1,153	0.02%
2023/10/23	0	0.00	1	170.00	169.00	-1	1,147	-0.09%
2023/10/20	5.4	168.48	1	168.50	168.50	4.4	1,149	0.39%
2023/10/19	3.4	170.86	0	0.00	170.00	3.4	1,172	0.29%
2023/10/18	0	0.00	1	172.00	172.50	-1	1,171	-0.09%
2023/10/17	0	0.00	0.1	175.50	172.00	-0.1	1,161	-0.01%
2023/10/16	1	174.00	9	174.50	174.00	-8	1,172	-0.68%
2023/10/13	20	177.00	0	0.00	176.00	20	1,173	1.70%
2023/10/12	5	176.40	0	0.00	176.50	5	1,173	0.43%
2023/10/11	6.2	176.59	25	176.50	177.00	-18.8	1,184	-1.59%
2023/10/06	0.4	179.78	0	0.00	179.00	0.4	1,164	0.04%
2023/10/05	0	0.00	0.1	181.50	179.50	-0.1	1,160	-0.01%
2023/10/04	1	177.00	1	181.50	180.00	0	1,160	0.00%
2023/10/03	0.4	181.25	0	0.00	180.00	0.4	1,151	0.03%
2023/10/02	2	183.00	0	0.00	182.50	2	1,165	0.17%
2023/09/28	0	0.00	0.1	180.50	178.50	-0.1	1,169	-0.01%
2023/09/27	1.3	178.32	1	177.50	178.00	0.3	1,178	0.02%
2023/09/26	4	180.00	0	0.00	180.50	4	1,159	0.35%
2023/09/25	1.1	183.00	0	0.00	183.00	1.1	1,154	0.10%
2023/09/22	2	180.00	0	0.00	182.50	2	1,158	0.17%
2023/09/21	1	179.00	0	0.00	179.00	1	1,163	0.09%
2023/09/20	1.4	182.65	0	0.00	181.50	1.4	1,161	0.12%
2023/09/19	3.1	187.68	0	0.00	186.50	3.1	1,163	0.27%
2023/09/18	0.4	189.64	0	0.00	189.00	0.4	1,175	0.03%
2023/09/15	5	190.00	1	191.00	191.50	4	1,178	0.34%
2023/09/14	1	190.00	0	0.00	190.00	1	1,170	0.09%
2023/09/13	6.3	190.13	0	0.00	189.50	6.3	1,154	0.55%
2023/09/11	1.9	190.47	0.3	190.26	190.00	1.6	1,179	0.14%
2023/09/08	4	193.12	0	0.00	190.50	4	1,186	0.34%
2023/09/07	1	192.50	0	0.00	191.50	1	1,215	0.08%
2023/09/06	5	194.70	0	0.00	194.50	5	1,242	0.40%
2023/09/05	1	195.00	0	0.00	199.00	1	1,224	0.08%
2023/09/04	10	194.50	0	0.00	193.00	10	1,219	0.82%
2023/09/01	12	192.17	0	0.00	191.50	12	1,227	0.98%
2023/08/31	10	194.50	0	0.00	196.00	10	1,226	0.82%
2023/08/30	7.3	191.33	0	0.00	192.50	7.3	1,222	0.59%
2023/08/29	1.2	189.92	0	0.00	189.50	1.2	1,218	0.10%
2023/08/28	0.5	192.00	0	0.00	191.00	0.5	1,213	0.04%
2023/08/25	3.7	193.76	0.1	195.50	191.00	3.6	1,246	0.29%
2023/08/23	0.5	202.38	0	0.00	201.50	0.5	1,240	0.04%
2023/08/22	0.1	206.50	0.8	206.00	203.50	-0.7	1,245	-0.06%
2023/08/21	0	0.00	1	206.50	204.00	-1	1,248	-0.08%
2023/08/18	0	206.00	1	204.50	203.00	-1	1,263	-0.08%
2023/08/17	0.1	208.00	0	0.00	207.00	0.1	1,261	0.01%
2023/08/16	0	211.00	32.1	208.85	211.00	-32.1	1,252	-2.56%
2023/08/15	0	0.00	1	216.00	214.00	-1	1,257	-0.08%
2023/08/14	0	0.00	1	220.00	214.50	-1	1,273	-0.08%
2023/08/11	5	217.00	0	217.70	217.00	5	1,275	0.39%
2023/08/10	0.1	217.22	0	0.00	217.00	0.1	1,300	0.01%
2023/08/07	6	222.58	15.1	221.41	223.00	-9.1	1,495	-0.61%
2023/08/04	2	217.50	3	218.67	220.00	-1	1,499	-0.07%
2023/08/02	2.4	223.57	40.4	224.02	221.00	-38	1,493	-2.54%
2023/08/01	6.2	229.78	1.1	230.64	230.50	5.1	1,479	0.34%
2023/07/31	0.1	231.50	0	0.00	232.00	0.1	1,482	0.01%
2023/07/28	0.2	230.96	0	0.00	232.00	0.2	1,484	0.01%
2023/07/27	2.1	231.41	20	231.50	232.00	-17.9	1,485	-1.20%
2023/07/26	1	236.00	0	0.00	236.50	1	1,500	0.07%
2023/07/25	4	240.23	3.1	241.52	237.00	0.9	1,504	0.06%
2023/07/24	4.2	240.62	6.2	238.20	241.50	-2	1,500	-0.13%
2023/07/21	8	232.56	0.3	230.10	232.50	7.8	1,474	0.53%
2023/07/20	1	231.00	0	0.00	232.50	1	1,464	0.07%
2023/07/19	1	231.00	3	226.00	228.50	-2	1,461	-0.14%
2023/07/18	1	232.50	1	233.48	235.00	0	1,455	0.00%
2023/07/17	29	236.10	0	235.00	235.00	29	1,451	1.99%
2023/07/14	1.1	240.90	0.1	241.00	240.00	1	1,460	0.07%
2023/07/12	1	230.00	53	230.75	232.50	-52	1,453	-3.58%
2023/07/11	2.1	228.98	0.5	230.00	232.50	1.6	1,476	0.10%
2023/07/10	1	230.50	0	0.00	231.00	1	1,500	0.07%
2023/07/07	5.1	226.31	0.7	227.94	232.00	4.5	1,612	0.28%
2023/07/06	5	230.00	1	228.00	231.50	4	1,604	0.25%
2023/07/05	10	233.30	1.1	231.48	231.00	9	1,596	0.56%
2023/07/04	1	235.00	1.1	236.00	237.00	-0.1	1,587	-0.01%
2023/07/03	0.1	233.00	1	233.50	234.00	-0.9	1,607	-0.06%
2023/06/30	1	231.50	0.1	230.50	230.00	0.9	1,630	0.06%
2023/06/29	3.2	232.78	2.1	237.77	230.50	1.1	1,640	0.06%
2023/06/28	1	229.50	1.1	229.32	233.00	-0.1	1,676	-0.01%
2023/06/27	3.3	231.28	17	232.59	230.00	-13.7	1,701	-0.81%
2023/06/26	45.2	231.37	6.5	223.60	231.00	38.7	1,725	2.25%
2023/06/21	26	221.65	0.1	221.00	222.00	26	1,737	1.49%
2023/06/20	2	215.50	2.1	216.02	216.50	-0.1	1,750	-0.01%
2023/06/19	3	217.00	1	218.00	218.00	2	1,790	0.11%
2023/06/16	5.1	220.68	0.1	218.00	217.50	5	1,812	0.27%
2023/06/15	1.1	221.05	2.1	220.49	221.00	-1	1,826	-0.05%
2023/06/14	0	0.00	3.1	215.32	215.50	-3.1	1,855	-0.17%
2023/06/13	4.1	210.39	0	214.00	211.50	4.1	1,891	0.22%
2023/06/12	1	212.50	4.6	210.75	214.00	-3.6	1,880	-0.19%
2023/06/09	2	204.75	0	0.00	205.00	2	1,900	0.11%
2023/06/08	6.2	205.26	0	0.00	205.50	6.2	1,972	0.32%
2023/06/07	2	206.25	1.1	208.00	209.00	0.9	1,980	0.05%
2023/06/06	3	203.50	0	0.00	206.00	3	1,973	0.15%
2023/06/05	3	204.67	1	202.50	203.00	2	1,973	0.10%
2023/06/02	5.1	204.03	0	0.00	205.00	5.1	1,968	0.26%
2023/06/01	5	205.00	0.4	205.77	205.50	4.6	1,974	0.23%
2023/05/31	0.3	206.67	107.2	203.36	206.00	-106.9	1,971	-5.42%	大賣/鉅額交易
2023/05/30	3.1	200.53	0.1	202.50	200.50	3	1,940	0.16%
2023/05/29	1.1	199.59	2	200.50	201.00	-0.9	1,938	-0.05%
2023/05/26	0.5	201.83	0.1	204.00	200.00	0.4	1,955	0.02%
2023/05/25	2	199.24	0	0.00	199.00	2	1,945	0.10%
2023/05/24	7	203.64	1.1	199.64	202.00	5.9	1,953	0.30%
2023/05/23	0.1	198.50	0.2	198.00	199.00	-0.1	1,933	0.00%
2023/05/22	0	0.00	0.3	198.00	199.00	-0.3	1,918	-0.01%
2023/05/19	0	0.00	22	197.25	196.50	-22	1,909	-1.15%
2023/05/18	0.4	197.50	0.1	197.50	196.00	0.3	1,893	0.02%
2023/05/16	22.1	199.32	5.5	199.81	201.00	16.6	1,865	0.89%
2023/05/15	0.2	196.17	9.3	196.99	198.00	-9.1	1,837	-0.50%
2023/05/12	4.4	198.36	18.7	198.24	201.00	-14.3	1,795	-0.80%
2023/05/11	1.4	188.07	55.1	189.03	192.50	-53.7	1,677	-3.20%
2023/05/10	3	182.50	1	185.00	182.50	2	1,612	0.12%
2023/05/09	1.1	184.55	0.1	184.50	185.00	1	1,608	0.06%
2023/05/08	3	185.33	0.2	186.00	185.00	2.9	1,603	0.18%
2023/05/05	2	182.50	0	0.00	183.00	2	1,606	0.12%
2023/05/04	0	0.00	1.2	182.38	182.50	-1.2	1,613	-0.07%
2023/05/02	4.3	181.81	0.1	180.00	179.00	4.2	1,631	0.25%
2023/04/28	0.3	183.50	0	0.00	183.50	0.3	1,638	0.02%
2023/04/27	0.2	182.00	0	0.00	181.50	0.2	1,634	0.01%
2023/04/26	1	182.00	7	180.72	182.50	-6	1,637	-0.37%
2023/04/25	1.2	183.01	0.3	183.00	181.00	0.9	1,639	0.06%
2023/04/21	1.1	185.87	1.5	182.33	182.00	-0.4	1,626	-0.03%
2023/04/20	1.2	188.24	0	0.00	185.50	1.2	1,617	0.08%
2023/04/19	22.8	190.72	1	188.50	188.00	21.8	1,616	1.35%
2023/04/18	10.1	190.50	1.4	189.87	191.50	8.6	1,600	0.54%
2023/04/17	3.4	188.33	18.1	187.50	188.00	-14.7	1,586	-0.93%
2023/04/14	3.1	189.68	22	189.82	189.00	-18.9	1,574	-1.20%
2023/04/13	7.5	188.85	7.3	189.48	188.50	0.2	1,554	0.01%
2023/04/12	121.6	186.07	3.1	189.36	188.50	118.5	1,521	7.79%	大買/鉅額交易
2023/04/11	0.3	177.40	1	177.00	177.00	-0.8	1,405	-0.05%
2023/04/10	1.1	174.98	12.2	174.67	175.50	-11.1	1,391	-0.80%
2023/04/07	1	173.50	0	0.00	173.50	1	1,385	0.07%
2023/04/06	1.1	176.11	0	0.00	175.50	1.1	1,371	0.08%
2023/03/31	42.2	177.09	1	178.50	176.00	41.2	1,345	3.06%
2023/03/30	3	175.67	0	0.00	175.00	3	1,318	0.23%
2023/03/29	1.1	171.18	0.1	171.50	175.00	1	1,302	0.08%
2023/03/28	5	174.21	0	174.50	173.50	5	1,252	0.40%
2023/03/27	2	174.99	1	176.50	175.00	1	1,219	0.08%
2023/03/24	3.2	176.75	0	0.00	176.00	3.2	1,181	0.27%
2023/03/23	6	178.67	0	0.00	179.50	6	1,148	0.52%
2023/03/22	36.8	175.72	2	181.25	181.50	34.8	1,177	2.96%
2023/03/21	2.2	171.91	0	0.00	171.50	2.2	1,221	0.18%
2023/03/20	2	172.75	0	0.00	173.50	2	1,205	0.17%
2023/03/17	28.3	169.98	0.2	171.00	169.50	28.1	1,181	2.38%
2023/03/16	2.2	172.15	3.4	173.76	173.50	-1.2	1,131	-0.10%
2023/03/15	5.6	180.33	0	0.00	179.00	5.6	1,074	0.52%
2023/03/14	4.5	179.96	2	181.50	180.50	2.5	1,053	0.23%
2023/03/13	13.9	187.07	0	0.00	186.50	13.9	1,011	1.37%
2023/03/10	2.5	199.43	0	0.00	198.50	2.5	940	0.27%
2023/03/09	4.2	203.43	4	201.00	201.00	0.2	936	0.02%
2023/03/08	0.1	202.90	0	0.00	203.00	0.1	943	0.01%
2023/03/07	0.1	205.00	0	0.00	205.50	0.1	959	0.01%
2023/03/06	2.1	202.62	0	0.00	203.50	2.1	954	0.22%
2023/03/03	1	202.50	0	0.00	202.50	1	941	0.11%
2023/03/02	0.1	202.00	0	0.00	202.00	0.1	944	0.01%
2023/02/24	1.4	204.96	0	0.00	203.50	1.4	943	0.15%
2023/02/22	0	0.00	0.1	206.52	206.50	-0.1	931	-0.01%
2023/02/21	0	210.00	0	0.00	207.50	0	928	0.00%
2023/02/20	0	0.00	1.2	209.00	210.00	-1.2	939	-0.13%
2023/02/17	0	0.00	1	208.00	208.50	-1	950	-0.11%
2023/02/16	0	208.00	0	0.00	207.50	0	965	0.00%
2023/02/15	0	0.00	5	209.80	207.00	-5	982	-0.51%
2023/02/14	2.2	212.52	2	213.00	212.00	0.2	977	0.02%
2023/02/13	1	206.00	0	0.00	210.00	1	981	0.10%
2023/02/10	4.1	207.01	0	0.00	206.50	4.1	994	0.41%
2023/02/09	0	208.00	0	0.00	208.00	0	998	0.00%
2023/02/08	0	0.00	0.1	207.50	209.50	-0.1	1,001	-0.01%
2023/02/07	0	0.00	1	208.00	206.50	-1	998	-0.10%
2023/02/06	0	208.00	0	0.00	209.50	0	1,002	0.00%
2023/02/03	1.1	210.68	0.1	207.00	211.50	1	1,006	0.10%
2023/02/02	0.4	204.63	0	0.00	204.50	0.4	1,000	0.04%
2023/02/01	2.4	203.77	0	0.00	204.00	2.4	996	0.24%
2023/01/31	0	207.00	0	209.00	205.00	0	992	0.00%
2023/01/30	0	0.00	1.1	214.14	214.00	-1.1	979	-0.12%
2023/01/17	0	0.00	2	215.00	213.00	-2	952	-0.21%
2023/01/16	1	212.00	1	212.50	212.00	0	957	0.00%
2023/01/13	0.1	208.00	3.2	209.00	208.00	-3.1	948	-0.33%
2023/01/12	0	0.00	0	202.50	202.50	0	956	0.00%
2023/01/11	100.1	200.00	0	0.00	199.50	100.1	960	10.42%
2023/01/10	0.1	202.00	0	0.00	201.00	0.1	957	0.01%
2023/01/09	3	204.50	0	0.00	206.00	3	967	0.31%
2023/01/06	2.1	200.10	0	0.00	200.00	2.1	958	0.22%
2023/01/05	0	0.00	0.3	201.50	199.50	-0.3	976	-0.03%
2023/01/04	1.1	199.32	1	199.52	200.50	0.1	986	0.01%
2022/12/30	1.1	200.75	2	203.56	200.50	-0.9	996	-0.09%
2022/12/29	0	0.00	0.4	201.50	202.00	-0.4	1,003	-0.04%
2022/12/28	0.1	207.00	2	206.50	204.50	-1.9	1,001	-0.19%
2022/12/23	0	209.50	0.1	213.00	209.00	0	1,030	0.00%
2022/12/22	0	209.00	3.2	210.63	211.50	-3.1	1,044	-0.30%
2022/12/21	0.1	208.50	0	0.00	207.00	0.1	1,050	0.01%
2022/12/20	2.1	207.88	2	206.25	204.50	0.1	1,065	0.01%
2022/12/19	1	206.50	1	206.54	209.50	0	1,067	0.00%
2022/12/16	9.3	210.98	3	210.50	210.00	6.3	1,075	0.59%
2022/12/15	5.1	215.73	10.5	216.40	217.00	-5.4	1,094	-0.49%
2022/12/14	25.2	211.41	17	209.24	214.50	8.2	1,079	0.76%
2022/12/13	8.1	203.90	1.6	206.29	206.00	6.5	1,018	0.64%
2022/12/12	0.1	224.00	0	0.00	224.00	0.1	925	0.01%
2022/12/09	0	0.00	1.1	229.14	231.50	-1.1	916	-0.12%
2022/12/08	0.3	226.40	0	0.00	226.00	0.3	916	0.03%
2022/12/07	1	226.00	0	0.00	228.00	1	920	0.11%
2022/12/06	0	227.00	0	0.00	227.00	0	917	0.00%
2022/12/05	0	0.00	11	230.36	232.50	-11	924	-1.19%
2022/12/01	1	234.50	1	236.41	231.50	0	936	0.00%
2022/11/30	0.2	231.00	0	0.00	230.00	0.2	930	0.02%
2022/11/29	0.3	227.83	5	227.80	231.00	-4.7	914	-0.51%
2022/11/23	1	243.50	0	0.00	242.50	1	918	0.11%
2022/11/22	0	0.00	1.1	234.32	245.00	-1.1	919	-0.12%
2022/11/21	0.4	230.91	0	0.00	229.00	0.4	901	0.04%
2022/11/18	1	234.00	0.1	233.00	234.50	0.9	898	0.10%
2022/11/17	0.2	237.50	0	0.00	237.00	0.2	876	0.02%
2022/11/15	0.1	242.50	0.2	239.28	243.50	-0.1	856	-0.01%
2022/11/14	1	232.00	0	0.00	238.50	1	856	0.12%
2022/11/11	0	0.00	3.2	231.06	233.00	-3.2	851	-0.38%
2022/11/09	0	221.00	0.1	219.00	222.50	-0.1	848	-0.01%
2022/11/08	0	0.00	1	217.50	217.50	-1	844	-0.12%
2022/11/07	0.1	213.00	0	0.00	213.50	0.1	846	0.01%
2022/11/04	0	0.00	2	204.75	207.00	-2	879	-0.23%
2022/11/03	1.1	205.95	0	0.00	204.00	1.1	878	0.12%
2022/11/02	3	204.67	0	0.00	208.00	3	880	0.34%
2022/10/27	0	215.00	0	0.00	212.00	0	866	0.00%
2022/10/26	2	207.50	1.1	208.95	209.50	0.9	864	0.10%
2022/10/25	2	203.00	0	0.00	203.00	2	859	0.23%
2022/10/24	0.1	207.50	1	212.00	206.00	-0.9	858	-0.10%
2022/10/20	1	204.00	1	206.00	208.00	0	852	0.00%
2022/10/19	2	211.50	0	0.00	210.50	2	832	0.24%
2022/10/18	0.1	215.00	0	0.00	217.00	0.1	832	0.01%
2022/10/17	0	0.00	1.1	213.90	215.50	-1.1	837	-0.13%
2022/10/14	0	210.25	0	0.00	208.00	0	831	0.00%
2022/10/13	1	212.50	12	211.58	210.00	-11	837	-1.31%
2022/10/12	6	209.08	1	209.00	210.50	5	818	0.61%
2022/10/11	0	0.00	0.2	211.00	204.00	-0.2	806	-0.02%
2022/10/07	1	204.53	1	209.00	204.00	0	801	0.00%
2022/10/06	0	0.00	0.1	209.00	207.50	-0.1	795	-0.02%
2022/10/04	0	0.00	3	209.00	207.50	-3	803	-0.37%
2022/10/03	0	209.00	0	0.00	207.00	0	803	0.00%
2022/09/28	0.2	208.50	0	0.00	201.00	0.2	787	0.03%
2022/09/27	0.3	204.76	0	0.00	205.00	0.3	784	0.03%
2022/09/26	0.1	207.50	2	209.00	206.00	-2	793	-0.25%
2022/09/23	2.2	215.22	0	0.00	214.50	2.2	820	0.26%
2022/09/22	1.1	221.09	0	0.00	221.00	1.1	824	0.13%
2022/09/16	2	233.00	0.2	234.05	232.50	1.8	856	0.21%
2022/09/15	0.1	235.16	0	0.00	234.00	0.1	850	0.01%
2022/09/13	0.1	238.47	0	0.00	237.00	0.1	853	0.01%
2022/09/07	1	228.50	0	0.00	227.00	1	848	0.12%
2022/09/01	51.1	230.39	0	0.00	232.00	51.1	855	5.97%
2022/08/30	0.1	240.00	0	0.00	239.00	0.1	827	0.01%
2022/08/29	0.1	242.00	0	0.00	241.00	0.1	828	0.01%
2022/08/24	0.1	250.50	0	0.00	248.00	0.1	830	0.01%
2022/08/23	0	0.00	0.2	251.00	250.50	-0.2	846	-0.02%
2022/08/22	24	251.79	0	0.00	255.50	24	853	2.81%
2022/08/19	0.2	256.50	0	0.00	252.50	0.2	854	0.02%
2022/08/18	0.1	264.00	0	0.00	265.00	0.1	848	0.01%
2022/08/17	1	262.50	1	266.00	262.50	0	848	0.00%
2022/08/16	0.2	262.18	0.3	262.00	262.50	-0.1	837	-0.01%
2022/08/12	0.2	266.50	0	0.00	264.50	0.2	831	0.02%
2022/08/11	0.3	262.50	3	257.17	263.00	-2.7	825	-0.33%
2022/08/09	0	0.00	1	250.00	250.00	-1	810	-0.12%
2022/08/05	0	0.00	5	247.80	248.00	-5	832	-0.60%
2022/08/04	0	0.00	1	241.00	240.00	-1	851	-0.12%
2022/08/03	2	242.00	0	0.00	243.50	2	885	0.23%
2022/08/02	0	0.00	11	245.09	245.00	-11	887	-1.24%
2022/07/28	1	239.00	0	0.00	240.00	1	890	0.11%
2022/07/26	0	0.00	1	248.00	248.00	-1	883	-0.11%
2022/07/25	1	246.50	0	0.00	246.50	1	886	0.11%
2022/07/22	0	0.00	2.1	249.86	245.00	-2.1	888	-0.23%
2022/07/21	1	238.50	1	245.50	245.50	0	887	0.00%
2022/07/20	0	0.00	1	235.00	235.00	-1	882	-0.11%
2022/07/18	0.1	228.00	1	228.00	227.00	-0.9	899	-0.10%
2022/07/15	1	223.00	0	0.00	223.00	1	902	0.11%
2022/07/12	1	233.50	5	233.20	233.00	-4	883	-0.45%
2022/07/06	0	0.00	10	224.85	221.50	-10	896	-1.12%
2022/07/04	1.1	225.18	0	0.00	223.50	1.1	916	0.12%
2022/07/01	6.1	225.04	0	0.00	221.00	6.1	903	0.67%
2022/06/30	2	240.75	0	0.00	240.00	2	878	0.23%
2022/06/27	13	261.81	0	0.00	260.00	13	907	1.43%
2022/06/24	1.1	260.18	1.1	262.27	255.00	0	908	0.00%
2022/06/23	0	253.00	0	0.00	250.50	0	910	0.00%
2022/06/22	0	0.00	1	251.50	248.50	-1	916	-0.11%
2022/06/21	0	249.50	4.1	248.04	248.00	-4.1	913	-0.44%
2022/06/20	1.1	238.21	0	0.00	239.00	1.1	906	0.12%
2022/06/17	1.1	240.14	1	243.00	241.00	0.1	901	0.01%
2022/06/16	2	247.00	0	0.00	245.50	2	893	0.22%
2022/06/15	0	0.00	1	250.00	249.00	-1	896	-0.11%
2022/06/13	1.1	246.12	0	0.00	244.50	1.1	893	0.12%
2022/06/10	0	0.00	0	250.50	252.50	0	883	0.00%
2022/06/02	0	255.00	0	0.00	255.00	0	908	0.00%
2022/06/01	2	258.50	0	0.00	255.00	2	919	0.22%
2022/05/31	1	256.00	1.2	262.17	263.00	-0.2	915	-0.02%
2022/05/30	0	254.50	0	0.00	256.00	0	903	0.00%
2022/05/27	20.1	247.70	0	0.00	247.00	20.1	909	2.20%
2022/05/25	0.1	242.00	2.2	243.92	242.00	-2.1	947	-0.22%
2022/05/24	0.3	236.00	0.1	235.00	233.50	0.2	967	0.02%
2022/05/23	0	0.00	0.2	241.00	236.50	-0.2	976	-0.02%
2022/05/20	0	0.00	0.1	239.00	239.00	-0.1	986	-0.01%
2022/05/19	0.5	234.00	1	234.00	236.50	-0.5	979	-0.05%
2022/05/18	1	251.00	0	0.00	250.50	1	971	0.10%
2022/05/16	0	0.00	0	237.50	237.50	0	964	0.00%
2022/05/13	0	0.00	1.1	232.09	233.50	-1.1	963	-0.11%
2022/05/12	1	222.00	0	0.00	223.50	1	958	0.10%
2022/05/11	1	228.03	0	0.00	227.50	1	935	0.11%
2022/05/10	0.2	232.00	0	0.00	233.00	0.2	910	0.02%
2022/05/09	1	237.00	0	0.00	237.00	1	918	0.11%
2022/05/06	1	242.00	0	0.00	243.00	1	932	0.11%
2022/05/03	0	0.00	2.5	251.80	251.50	-2.5	983	-0.25%
2022/04/29	0.1	250.00	0	0.00	248.50	0.1	986	0.01%
2022/04/27	0	243.00	0	0.00	240.00	0	1,007	0.00%
2022/04/26	0.1	252.00	0	0.00	250.50	0.1	1,005	0.01%
2022/04/25	1	247.00	0	0.00	248.50	1	1,002	0.10%
2022/04/21	0	0.00	3	260.02	258.50	-3	989	-0.30%
2022/04/20	0.1	257.50	0	0.00	260.50	0.1	990	0.01%
2022/04/19	0.3	258.58	0	258.00	257.50	0.3	987	0.03%
2022/04/18	0	0.00	1	258.50	259.00	-1	992	-0.10%
2022/04/15	0.1	261.00	0	0.00	259.50	0.1	990	0.01%
2022/04/13	3	267.17	0	0.00	266.00	3	972	0.31%
2022/04/12	2	262.75	1	265.50	267.00	1	966	0.10%
2022/04/11	0	0.00	0.1	274.00	265.50	-0.1	962	-0.01%
2022/04/08	1	265.50	2	263.50	264.50	-1	946	-0.11%
2022/04/07	3	260.00	0	0.00	258.50	3	938	0.32%
2022/04/06	0.1	258.00	0	0.00	259.00	0.1	929	0.01%
2022/04/01	0.2	259.00	1	261.50	261.50	-0.9	926	-0.09%
2022/03/31	2.1	261.09	0	0.00	260.50	2.1	911	0.23%
2022/03/30	3.2	258.38	3	264.33	263.00	0.2	889	0.02%
2022/03/29	2.2	250.41	0	0.00	249.50	2.2	873	0.25%
2022/03/28	3.3	253.28	0	0.00	251.00	3.3	852	0.39%
2022/03/25	0	0.00	1	271.50	272.50	-1	830	-0.12%
2022/03/24	2.1	278.57	0	0.00	277.00	2.1	827	0.25%
2022/03/23	0	280.50	0	0.00	280.50	0	829	0.00%
2022/03/21	0.1	281.00	0	0.00	282.00	0.1	836	0.01%
2022/03/18	1.1	276.55	0	0.00	276.00	1.1	841	0.13%
2022/03/17	0.2	278.83	0	0.00	276.50	0.2	852	0.02%
2022/03/15	20	275.98	1.1	273.18	272.00	18.9	861	2.19%
2022/03/14	2	278.25	0	0.00	279.00	2	858	0.23%
2022/03/11	3.1	280.81	1	281.50	277.00	2.1	857	0.24%
2022/03/10	1	288.00	0	0.00	290.00	1	837	0.12%
2022/03/09	0.2	282.16	2.7	279.32	280.50	-2.5	836	-0.30%
2022/03/08	0.3	281.67	0	0.00	278.00	0.3	837	0.04%
2022/03/07	1	281.50	0.9	282.50	281.50	0.1	829	0.01%
2022/03/01	0	0.00	1	295.00	295.50	-1	819	-0.12%
2022/02/25	0.1	290.00	60	289.26	289.50	-60	799	-7.49%
2022/02/24	5.7	289.80	0	0.00	287.50	5.7	780	0.73%
2022/02/23	1.1	296.18	0	0.00	297.00	1.1	768	0.14%
2022/02/18	50.1	299.97	1	299.50	299.50	49.1	775	6.34%
2022/02/16	0.1	303.00	1	303.00	301.50	-0.9	779	-0.12%
2022/02/14	1	299.00	0	0.00	302.50	1	796	0.13%
2022/02/11	1.1	312.18	0	0.00	309.00	1.1	806	0.14%
2022/02/07	6	299.58	2	301.00	300.00	4	832	0.48%
2022/01/26	1	313.00	0	0.00	316.50	1	796	0.13%
2022/01/25	0	0.00	4	312.00	312.00	-4	795	-0.50%
2022/01/24	1	317.00	0.1	316.50	317.00	0.9	779	0.12%
2022/01/21	0.1	315.50	0	0.00	317.00	0.1	783	0.01%
2022/01/17	1	330.50	0	331.50	330.50	1	760	0.13%
2022/01/13	0	345.50	1	346.00	345.50	-1	758	-0.13%
2022/01/12	1	341.00	1	341.00	342.00	0	758	0.00%
2022/01/10	0	0.00	2	341.50	343.00	-2	759	-0.26%
2022/01/07	0.1	339.00	0	0.00	337.50	0.1	779	0.01%
2022/01/06	1	343.00	0	342.00	344.50	1	801	0.12%
2022/01/05	0	0.00	1	347.50	347.50	-1	809	-0.12%
2022/01/03	1	344.00	0	0.00	345.50	1	818	0.12%
2021/12/30	1	344.00	1	347.50	345.00	0	829	0.00%
2021/12/24	4	344.00	1	345.00	343.50	3	837	0.36%
2021/12/22	0	0.00	1	339.00	337.00	-1	862	-0.12%
2021/12/21	8	329.51	0	0.00	333.50	8	867	0.92%
2021/12/20	1	330.00	0	0.00	329.50	1	857	0.12%
2021/12/16	0	0.00	1	332.00	330.50	-1	860	-0.12%
2021/12/15	1	330.00	0	335.50	330.50	1	863	0.11%
2021/12/14	0	0.00	1	337.00	336.00	-1	877	-0.11%
2021/12/13	0	0.00	4	339.00	339.50	-4	870	-0.46%
2021/12/10	1	329.89	0	0.00	332.00	1	854	0.12%
2021/12/08	0	0.00	0.1	316.00	317.00	-0.1	850	-0.01%
2021/12/02	0	0.00	1	316.50	317.00	-1	871	-0.11%
2021/11/30	1	312.00	0	0.00	311.50	1	908	0.11%
2021/11/29	5	313.00	0.1	309.65	317.50	4.9	902	0.54%
2021/11/16	0	0.00	1	315.50	316.00	-1	965	-0.10%
2021/11/11	0.1	307.00	0	0.00	306.50	0.1	965	0.01%
2021/11/09	0	0.00	0.2	302.00	302.00	-0.2	942	-0.02%
2021/11/08	3.1	306.21	0	0.00	304.00	3.1	913	0.34%
2021/11/01	0.1	318.50	0	0.00	319.50	0.1	1,007	0.01%
2021/10/21	0	0.00	0.2	316.00	317.00	-0.2	1,057	-0.02%
2021/10/19	1	319.50	1	319.00	319.00	0	1,057	0.00%
2021/10/18	1	308.50	0	0.00	314.00	1	1,061	0.09%
2021/10/15	0	0.00	0	310.00	311.00	0	1,070	0.00%
2021/10/14	0	0.00	0.1	301.33	302.00	-0.1	1,068	-0.01%
2021/10/06	0.1	295.00	25	295.28	295.50	-25	1,063	-2.35%
2021/10/05	0.1	299.00	0	0.00	299.50	0.1	1,059	0.00%
2021/10/04	0.2	306.00	0	0.00	300.00	0.2	1,068	0.02%
2021/10/01	1.1	304.73	1	308.50	309.50	0.1	1,082	0.01%
2021/09/30	0	0.00	1	320.00	318.50	-1	1,085	-0.09%
2021/09/29	0	318.00	0	0.00	316.50	0	1,074	0.00%
2021/09/10	1	336.50	1	337.00	338.00	0	1,048	0.00%
2021/09/09	0	329.50	0	0.00	331.00	0	1,054	0.00%
2021/09/07	0.1	332.00	5.1	332.67	331.00	-5	1,054	-0.48%
2021/09/06	0	0.00	0.1	337.00	339.00	-0.1	1,048	0.00%
2021/08/31	0	0.00	1	330.00	335.00	-1	994	-0.10%
2021/08/27	0.1	319.00	0	0.00	321.50	0.1	981	0.01%
2021/08/25	3	307.50	0	0.00	312.00	3	973	0.31%
2021/08/23	1	304.50	0	0.00	302.50	1	969	0.10%
2021/08/19	0	0.00	2	306.50	307.50	-2	971	-0.21%
2021/08/18	1	317.50	1	313.00	320.50	0	966	0.00%
2021/08/17	2	319.75	1	318.50	320.50	1	958	0.10%
2021/08/16	0	0.00	1	328.00	327.00	-1	949	-0.11%
2021/08/12	0	0.00	3	346.00	343.00	-3	944	-0.32%
2021/08/11	0	0.00	0.2	345.00	350.00	-0.2	941	-0.02%
2021/08/09	0	0.00	3	343.17	337.50	-3	912	-0.33%
2021/08/06	1	328.50	1	330.00	329.00	0	887	0.00%
2021/08/05	1	324.50	0	0.00	326.50	1	901	0.11%
2021/08/04	0.2	324.00	0	0.00	325.00	0.2	907	0.02%
2021/08/03	0	0.00	1	328.00	328.00	-1	908	-0.11%
2021/08/02	0.1	322.00	0	0.00	325.50	0.1	903	0.01%
2021/07/29	3	317.00	0	316.00	320.00	3	898	0.33%
2021/07/27	0	0.00	1	305.00	301.50	-1	896	-0.11%
2021/07/26	1	305.00	2	306.00	304.00	-1	892	-0.11%
2021/07/21	0.1	292.00	45	290.96	293.00	-44.9	920	-4.88%
2021/07/20	1	293.00	0	0.00	293.50	1	913	0.11%
2021/07/15	1	297.50	0	300.00	298.50	1	920	0.11%
2021/07/14	0	0.00	30	298.02	299.00	-30	925	-3.24%
2021/07/13	0	299.50	0	0.00	300.00	0	927	0.00%
2021/07/09	4.1	295.98	0	0.00	296.00	4.1	951	0.43%
2021/07/08	1	303.00	0	0.00	302.00	1	957	0.10%
2021/07/06	0.1	315.00	0	0.00	310.50	0.1	987	0.01%
2021/07/05	0	0.00	1.1	314.73	315.00	-1.1	998	-0.11%
2021/07/01	1	314.03	0.3	312.83	311.00	0.7	1,018	0.07%
2021/06/25	0.1	320.23	0	0.00	322.50	0.1	1,168	0.01%
2021/06/24	0.1	318.00	0	0.00	319.00	0.1	1,243	0.01%
2021/06/23	0.1	314.50	0	320.00	318.50	0.1	1,266	0.01%
2021/06/22	0.1	312.50	0	0.00	314.00	0.1	1,264	0.01%
2021/06/07	1	318.00	0.1	316.00	318.00	0.9	1,316	0.07%
2021/06/04	0	0.00	15	318.07	316.00	-15	1,324	-1.13%
2021/06/02	15.1	332.13	0	0.00	335.50	15.1	1,337	1.13%
2021/05/31	0.1	332.00	0	0.00	331.00	0.1	1,359	0.01%
2021/05/28	10	335.50	0	0.00	333.00	10	1,362	0.73%
2021/05/27	30	326.65	2	323.75	326.00	28	1,355	2.07%
2021/05/26	0	0.00	1	322.50	322.50	-1	1,377	-0.07%
2021/05/25	2	320.50	0	0.00	321.50	2	1,384	0.14%
2021/05/24	1	322.00	0	0.00	324.00	1	1,394	0.07%
2021/05/21	1	318.50	0	0.00	318.50	1	1,411	0.07%
2021/05/20	1	320.50	4	324.00	320.50	-3	1,432	-0.21%
2021/05/19	2	329.25	0	0.00	328.50	2	1,442	0.14%
2021/05/18	80	326.48	0	0.00	328.50	80	1,468	5.45%
2021/05/17	2	313.00	0	0.00	309.50	2	1,496	0.13%
2021/05/14	0	0.00	3	324.33	322.50	-3	1,490	-0.20%
2021/05/13	32	314.86	3.1	316.64	315.00	29	1,505	1.92%
2021/05/12	2	307.25	4	295.25	300.00	-2	1,488	-0.13%
2021/05/11	32	322.38	17	322.06	319.00	15	1,482	1.01%
2021/05/10	1	339.00	0	0.00	336.50	1	1,487	0.07%
2021/05/07	5	330.10	2	330.25	328.00	3	1,506	0.20%
2021/05/06	2	336.00	2	339.00	335.00	0	1,503	0.00%
2021/05/04	2	340.00	1	343.50	335.00	1	1,530	0.07%
2021/05/03	2	354.00	1.1	357.73	355.00	0.9	1,512	0.06%
2021/04/29	0.1	345.00	1	353.00	356.00	-1	1,533	-0.06%
2021/04/28	3	345.17	2	343.25	345.00	1	1,527	0.07%
2021/04/27	2	351.25	0	0.00	352.00	2	1,528	0.13%
2021/04/26	0	0.00	0	363.50	363.00	0	1,536	0.00%
2021/04/23	0	0.00	1.1	363.85	360.00	-1.1	1,534	-0.07%
2021/04/22	2	364.00	1	360.00	360.00	1	1,550	0.06%
2021/04/21	1	371.50	103	371.16	367.50	-102	1,557	-6.55%	大賣/鉅額交易
2021/04/20	2	364.00	31	363.84	364.50	-29	1,566	-1.85%
2021/04/19	1	347.00	1	355.50	360.00	0	1,557	0.00%
2021/04/16	1.1	355.56	1	352.50	355.00	0.1	1,567	0.01%
2021/04/15	1	351.00	115.1	351.43	354.50	-114.1	1,559	-7.32%	大賣/鉅額交易
2021/04/14	1.1	334.55	1	334.10	338.50	0.1	1,533	0.01%
2021/04/13	2.1	353.04	3.1	344.00	344.50	-1	1,519	-0.07%
2021/04/12	1	336.52	0.1	339.00	338.00	1	1,487	0.06%
2021/04/09	3	337.33	1	336.59	336.50	2	1,483	0.13%
2021/04/07	0	0.00	2	331.50	333.50	-2	1,486	-0.13%
2021/04/06	1.1	344.09	2.2	343.67	335.00	-1.1	1,487	-0.07%
2021/03/31	0.1	334.50	30	337.47	344.00	-30	1,458	-2.05%
2021/03/30	1.1	338.20	45.1	330.57	340.00	-44	1,400	-3.14%
2021/03/29	3.2	306.70	1.1	308.64	313.50	2.1	1,324	0.16%
2021/03/26	0	0.00	1	288.00	287.50	-1	1,254	-0.08%
2021/03/25	0	0.00	1	284.00	281.50	-1	1,277	-0.08%
2021/03/23	1	280.00	0	0.00	283.50	1	1,289	0.08%
2021/03/22	1	275.00	0	0.00	280.00	1	1,309	0.08%
2021/03/19	50	280.90	0	0.00	280.00	50	1,314	3.81%
2021/03/18	0	285.00	0	0.00	285.00	0	1,334	0.00%
2021/03/17	0.1	283.00	0	0.00	280.00	0.1	1,348	0.01%
2021/03/16	3	284.17	0	0.00	284.00	3	1,343	0.22%
2021/03/15	0	0.00	1	292.00	287.50	-1	1,329	-0.08%
2021/03/11	1	284.50	3	285.00	284.50	-2	1,322	-0.15%
2021/03/10	51	279.69	0	0.00	279.00	51	1,321	3.86%
2021/03/09	1	280.50	0	0.00	281.00	1	1,313	0.08%
2021/03/05	0	0.00	1	282.00	281.50	-1	1,297	-0.08%
2021/03/04	1	278.50	0	0.00	276.50	1	1,303	0.08%
2021/03/03	0	0.00	2	285.50	285.00	-2	1,292	-0.15%
2021/03/02	2	280.00	1	285.00	280.00	1	1,295	0.08%
2021/02/26	3	281.67	0	0.00	281.00	3	1,297	0.23%
2021/02/23	5	284.00	3	287.33	286.00	2	1,254	0.16%
2021/02/22	2.2	282.23	0	0.00	283.00	2.2	1,246	0.18%
2021/02/19	1	281.00	0	0.00	283.00	1	1,253	0.08%
2021/02/18	0.1	282.50	26	286.10	282.00	-25.9	1,252	-2.07%
2021/02/17	5	284.50	0	0.00	283.00	5	1,231	0.41%
2021/02/05	1	288.00	0	0.00	288.00	1	1,210	0.08%
2021/02/04	11	293.36	18	291.61	289.50	-7	1,219	-0.57%
2021/02/03	0	0.00	1	295.50	285.00	-1	1,216	-0.08%
2021/02/02	0	0.00	1	286.50	286.00	-1	1,262	-0.08%
2021/02/01	0	0.00	1	282.00	282.00	-1	1,295	-0.08%
2021/01/29	31	282.61	0	0.00	272.50	31	1,308	2.37%
2021/01/28	5	286.50	0	0.00	283.00	5	1,301	0.38%
2021/01/27	30	299.17	6	292.83	290.00	24	1,299	1.85%
2021/01/26	0	0.00	25	279.36	277.00	-25	1,296	-1.93%
2021/01/25	0	0.00	0.2	290.50	286.50	-0.2	1,321	-0.01%
2021/01/22	0	0.00	1	290.00	285.00	-1	1,384	-0.07%
2021/01/21	20	285.00	1	288.00	283.50	19	1,375	1.38%
2021/01/20	60	287.85	0	0.00	284.00	60	1,423	4.22%
2021/01/19	25.2	289.29	2	289.75	289.50	23.2	1,401	1.65%
2021/01/14	2	289.00	0	0.00	284.50	2	1,391	0.14%
2021/01/13	1	289.50	3.3	292.89	293.00	-2.3	1,384	-0.17%
2021/01/12	0	0.00	13	285.00	282.50	-13	1,378	-0.94%
2021/01/11	0.3	284.17	1	285.50	285.50	-0.7	1,405	-0.05%
2021/01/08	0	0.00	1	282.00	281.50	-1	1,400	-0.07%
2021/01/07	0	0.00	1.4	280.00	280.00	-1.4	1,402	-0.10%
2021/01/05	0	0.00	4	279.75	276.00	-4	1,405	-0.28%
2021/01/04	1.8	271.44	1	275.00	275.00	0.8	1,399	0.06%
2020/12/31	21.2	275.80	1	278.50	275.00	20.2	1,403	1.44%
2020/12/30	0	0.00	6	271.00	272.00	-6	1,398	-0.43%
2020/12/29	7	261.43	2	266.75	265.50	5	1,385	0.36%
2020/12/28	21	259.88	0	0.00	260.50	21	1,401	1.50%
2020/12/25	2	262.50	0	0.00	260.00	2	1,411	0.14%
2020/12/23	2	261.00	0	0.00	261.00	2	1,437	0.14%
2020/12/21	5	261.50	1	264.00	259.00	4	1,492	0.27%
2020/12/18	20	271.00	0	0.00	271.50	20	1,450	1.38%
2020/12/17	1	275.00	0	0.00	275.00	1	1,454	0.07%
2020/12/16	0	0.00	2	279.50	280.00	-2	1,465	-0.14%
2020/12/15	0	0.00	1	268.50	269.00	-1	1,458	-0.07%
2020/12/14	1	261.00	10	262.35	261.50	-9	1,458	-0.62%
2020/12/11	63.1	269.12	0	0.00	265.50	63.1	1,430	4.41%
2020/12/08	1	275.00	0	0.00	274.50	1	1,451	0.07%
2020/12/07	23.1	274.04	1	279.50	271.00	22.1	1,451	1.52%
2020/12/04	0	0.00	1	283.00	279.50	-1	1,434	-0.07%
2020/12/03	41.1	279.14	0	0.00	279.50	41.1	1,421	2.89%
2020/11/27	1	286.00	1	284.50	287.00	0	1,444	0.00%
2020/11/25	0	0.00	1	292.00	285.50	-1	1,444	-0.07%
2020/11/24	0	0.00	1	286.50	287.00	-1	1,463	-0.07%
2020/11/23	0	0.00	5	287.70	286.50	-5	1,472	-0.34%
2020/11/20	0	0.00	0	287.00	286.00	0	1,471	0.00%
2020/11/19	0	282.00	50	283.00	283.50	-50	1,486	-3.36%
2020/11/18	0	0.00	1	287.00	284.00	-1	1,491	-0.07%
2020/11/17	1	279.50	0.1	281.00	279.00	0.9	1,486	0.06%
2020/11/16	0	0.00	3	280.67	281.00	-3	1,514	-0.20%
2020/11/13	0	0.00	1	278.00	278.00	-1	1,523	-0.07%
2020/11/12	0	0.00	0.1	278.50	271.50	-0.1	1,539	0.00%
2020/11/11	0.1	272.00	0.2	278.00	276.50	-0.1	1,536	-0.01%
2020/11/10	10.3	276.38	2	274.00	272.50	8.3	1,537	0.54%
2020/11/09	0	0.00	2.1	296.43	292.50	-2.1	1,497	-0.14%
2020/11/05	0.1	277.00	0	0.00	275.00	0.1	1,479	0.01%
2020/11/02	1	286.50	1	274.00	276.00	0	1,477	0.00%
2020/10/30	4	277.75	8	282.13	281.00	-4	1,456	-0.27%
2020/10/29	8	271.13	1	271.00	271.00	7	1,402	0.50%
2020/10/28	3	270.84	6.3	271.01	269.50	-3.3	1,401	-0.23%
2020/10/27	20.3	263.49	0	0.00	263.00	20.3	1,383	1.47%
2020/10/26	1	265.50	1	267.00	264.50	0	1,393	0.00%
2020/10/23	60	266.44	0	0.00	264.50	60	1,396	4.30%
2020/10/22	2	270.00	0	0.00	270.50	2	1,407	0.14%
2020/10/20	22	261.45	0	0.00	264.00	22	1,404	1.57%
2020/10/19	1	261.00	0	0.00	260.00	1	1,385	0.07%
2020/10/16	2	263.00	0	0.00	262.00	2	1,369	0.15%
2020/10/14	1	271.00	0	0.00	267.00	1	1,387	0.07%
2020/10/06	0	0.00	1	280.50	281.00	-1	1,583	-0.06%
2020/10/05	1	278.00	1	287.00	276.00	0	1,592	0.00%
2020/09/29	0	0.00	1	274.00	269.00	-1	1,592	-0.06%
2020/09/28	1	266.00	0	0.00	269.00	1	1,632	0.06%
2020/09/25	6	267.33	6	268.50	271.50	0	1,628	0.00%
2020/09/24	4	259.25	0	0.00	256.00	4	1,610	0.25%
2020/09/22	0	0.00	1	274.00	275.00	-1	1,638	-0.06%
2020/09/21	1	284.00	12	279.42	277.50	-11	1,657	-0.66%
2020/09/18	3	286.33	0	0.00	284.00	3	1,669	0.18%
2020/09/17	0	0.00	1	287.50	289.50	-1	1,672	-0.06%
2020/09/15	1	283.00	0	0.00	280.50	1	1,678	0.06%
2020/09/14	63	283.67	2	283.00	283.50	61	1,698	3.59%
2020/09/11	1	288.00	2	291.50	286.00	-1	1,707	-0.06%
2020/09/10	2	293.50	2	293.50	293.50	0	1,722	0.00%
2020/09/09	1	293.00	0.4	293.00	293.00	0.6	1,744	0.03%
2020/09/08	11	291.68	3	292.00	291.50	8	1,774	0.45%
2020/09/07	2	294.25	0	0.00	292.00	2	1,841	0.11%
2020/09/04	1	301.00	2	300.50	302.00	-1	1,926	-0.05%
2020/09/03	11	305.32	1	312.00	305.00	10	1,926	0.52%
2020/09/02	1	304.00	4	303.38	304.00	-3	1,923	-0.16%
2020/09/01	1	305.50	0	0.00	305.00	1	1,976	0.05%
2020/08/31	2	306.75	7	309.29	305.00	-5	2,004	-0.25%
2020/08/28	8	309.31	4	308.38	308.00	4	2,012	0.20%
2020/08/27	1	317.00	1	321.50	320.00	0	2,003	0.00%
2020/08/26	2	314.75	0	0.00	311.00	2	1,999	0.10%
2020/08/25	1	315.00	2	315.75	315.00	-1	2,031	-0.05%
2020/08/24	1	303.50	2	313.00	312.00	-1	2,061	-0.05%
2020/08/21	2	313.25	20	311.55	313.50	-18	2,071	-0.87%
2020/08/20	6.1	301.80	0	0.00	300.00	6.1	2,068	0.29%
2020/08/19	1	312.50	5	308.50	306.00	-4	2,052	-0.19%
2020/08/18	1	320.00	52	319.77	321.50	-51	2,047	-2.49%
2020/08/17	4	313.00	1	315.00	316.50	3	2,054	0.15%
2020/08/14	2	310.75	4	308.63	304.00	-2	2,091	-0.10%
2020/08/12	1	294.00	0	0.00	297.50	1	2,156	0.05%
2020/08/11	3	299.50	1	303.50	301.00	2	2,227	0.09%
2020/08/10	1	304.50	1	307.50	308.50	0	2,246	0.00%
2020/08/07	1	314.00	0	0.00	313.00	1	2,234	0.04%
2020/08/06	0	0.00	1	316.50	320.50	-1	2,246	-0.04%
2020/08/05	4.1	315.82	7	315.50	321.00	-2.9	2,276	-0.13%
2020/08/04	4	317.25	2	318.25	319.50	2	2,283	0.09%
2020/08/03	1.1	309.00	10	307.30	308.00	-8.9	2,287	-0.39%
2020/07/31	15	315.33	12	313.29	308.50	3	2,324	0.13%
2020/07/29	51	304.03	0	0.00	305.00	51	2,376	2.15%
2020/07/28	1	303.00	1	306.00	307.00	0	2,437	0.00%
2020/07/27	2	298.50	26	300.75	298.00	-24	2,481	-0.97%
2020/07/24	15	306.00	0.2	304.00	304.00	14.8	2,555	0.58%
2020/07/23	10	304.75	10	302.65	304.00	0	2,614	0.00%
2020/07/22	1	307.50	0	0.00	310.00	1	2,655	0.04%
2020/07/21	1	309.00	4	311.75	307.50	-3	2,659	-0.11%
2020/07/20	4	304.13	1	302.50	305.00	3	2,672	0.11%
2020/07/17	6	307.33	3	305.50	305.50	3	2,672	0.11%
2020/07/16	10	316.75	0	0.00	317.00	10	2,683	0.37%
2020/07/15	0	0.00	1	329.00	327.00	-1	2,712	-0.04%
2020/07/14	2	325.25	35.1	322.17	314.50	-33.1	2,722	-1.22%
2020/07/13	81	315.49	2	312.25	318.00	79	2,722	2.90%
2020/07/09	0	0.00	1	287.00	287.00	-1	2,686	-0.04%
2020/07/08	5.1	278.97	5	273.40	277.50	0.1	2,677	0.00%
2020/07/07	5	278.50	5	275.80	274.00	0	2,673	0.00%
2020/07/06	2	271.00	1	268.50	270.00	1	2,646	0.04%
2020/07/03	2	271.50	4	272.50	272.00	-2	2,655	-0.08%
2020/07/02	1	275.00	2	275.00	279.50	-1	2,674	-0.04%
2020/07/01	6	271.83	8	272.31	271.50	-2	2,672	-0.07%
2020/06/29	1	258.00	0	0.00	256.50	1	2,615	0.04%
2020/06/24	2	260.00	2	263.25	261.50	0	2,595	0.00%
2020/06/22	2	253.50	0	0.00	254.50	2	2,640	0.08%
2020/06/19	0	0.00	18	258.08	253.50	-18	2,629	-0.68%
2020/06/18	1	260.50	1	259.00	260.00	0	2,608	0.00%
2020/06/17	1	261.50	0	0.00	264.50	1	2,607	0.04%
2020/06/16	0.1	255.50	0	0.00	255.50	0.1	2,603	0.00%
2020/06/15	1	256.00	0	0.00	252.00	1	2,614	0.04%
2020/06/12	0	0.00	1	268.50	260.50	-1	2,607	-0.04%
2020/06/11	5	264.17	2	269.00	260.00	3	2,553	0.12%
2020/06/10	2	250.75	0	0.00	249.50	2	2,490	0.08%
2020/06/09	2	250.00	1	248.50	249.50	1	2,506	0.04%
2020/06/08	3	259.50	4	260.00	245.00	-1	2,510	-0.04%
2020/06/05	2.1	250.09	11	249.45	252.00	-8.9	2,458	-0.36%
2020/06/04	0	0.00	1	244.00	241.50	-1	2,443	-0.04%
2020/06/03	0	0.00	3	238.50	238.50	-3	2,447	-0.12%
2020/06/01	1	243.00	1	238.00	233.00	0	2,446	0.00%
2020/05/28	1	240.00	0	0.00	238.00	1	2,388	0.04%
2020/05/27	2	244.00	0	0.00	242.00	2	2,384	0.08%
2020/05/26	0	0.00	10	240.50	242.50	-10	2,381	-0.42%
2020/05/25	1	238.50	1	239.00	238.50	0	2,370	0.00%
2020/05/22	3	236.17	3	238.00	236.00	0	2,367	0.00%
2020/05/21	2	240.00	6	238.17	244.00	-4	2,356	-0.17%
2020/05/20	0	0.00	70	230.13	228.50	-70	2,301	-3.04%
2020/05/19	1	215.00	22	219.68	218.00	-21	2,233	-0.94%
2020/05/18	15	205.00	62	210.88	215.00	-47	2,188	-2.15%
2020/05/15	1	196.50	6	194.83	199.00	-5	2,107	-0.24%
2020/05/14	3	187.67	0	0.00	187.00	3	2,055	0.15%
2020/05/13	1	191.00	2	192.75	193.00	-1	2,047	-0.05%
2020/05/12	0	0.00	3	190.50	192.00	-3	2,027	-0.15%
2020/05/11	0	0.00	2	190.00	187.50	-2	1,988	-0.10%
2020/05/08	1	189.00	1	191.00	188.00	0	1,966	0.00%
2020/05/07	7	194.14	2	195.00	193.00	5	1,947	0.26%
2020/05/06	3	190.83	8	192.25	197.00	-5	1,902	-0.26%
2020/05/05	4	187.00	12	188.08	189.00	-8	1,854	-0.43%
2020/05/04	4.1	174.69	7	180.43	183.00	-2.9	1,822	-0.16%
2020/04/30	0	0.00	8	182.00	177.50	-8	1,757	-0.46%
2020/04/29	2	166.50	1	165.00	171.50	1	1,711	0.06%
2020/04/28	3	166.67	2	165.00	165.50	1	1,658	0.06%
2020/04/27	1.1	157.50	2	157.25	157.00	-0.9	1,630	-0.06%
2020/04/24	0	0.00	1	151.00	150.50	-1	1,586	-0.06%
2020/04/23	2	149.50	0	0.00	150.50	2	1,566	0.13%
2020/04/21	2	143.75	4	145.75	143.50	-2	1,528	-0.13%
2020/04/20	4	147.38	3	147.67	148.00	1	1,509	0.07%
2020/04/17	1	140.00	25	141.60	141.50	-24	1,465	-1.64%
2020/04/16	9	133.61	1	134.50	134.50	8	1,442	0.55%
2020/04/15	9	141.78	0	0.00	139.50	9	1,392	0.65%
2020/04/14	5	138.50	2	140.25	142.50	3	1,372	0.22%
2020/04/13	8	133.25	0	0.00	132.50	8	1,344	0.60%
2020/04/10	13	136.58	0	0.00	138.50	13	1,336	0.97%
2020/04/08	1	133.00	0	0.00	137.00	1	1,314	0.08%
2020/04/07	0	0.00	10	134.00	137.00	-10	1,299	-0.77%
2020/04/06	2	128.75	0	0.00	129.00	2	1,263	0.16%
2020/03/31	3	135.33	0	0.00	134.00	3	1,228	0.24%
2020/03/27	2	150.00	1	149.00	145.50	1	1,202	0.08%
2020/03/26	0	0.00	1	148.50	144.50	-1	1,171	-0.09%
2020/03/25	3	137.67	1	138.00	140.00	2	1,135	0.18%
2020/03/24	0	0.00	1	124.00	127.50	-1	1,122	-0.09%
2020/03/20	1	123.50	0	0.00	120.00	1	1,101	0.09%
2020/03/19	63	121.44	0	0.00	119.00	63	1,074	5.86%
2020/03/17	3	131.00	1	130.00	131.00	2	1,020	0.20%
2020/03/16	81	138.59	0	0.00	133.00	81	1,009	8.03%
2020/03/13	93	142.00	0	0.00	144.00	93	974	9.55%
2020/03/12	1	157.50	1	157.50	157.50	0	960	0.00%
2020/03/06	1	171.50	0	0.00	175.00	1	901	0.11%
2020/03/05	0	0.00	5	176.50	177.00	-5	875	-0.57%
2020/03/04	0	0.00	2	168.75	171.50	-2	863	-0.23%
2020/03/03	2	161.50	2	164.00	166.50	0	847	0.00%
2020/03/02	2	158.00	0.2	162.00	160.00	1.8	836	0.22%
2020/02/27	2	165.00	1	164.50	164.50	1	830	0.12%
2020/02/25	2	170.00	1	165.00	171.00	1	800	0.12%
2020/02/24	3	173.17	0	0.00	169.00	3	788	0.38%
2020/02/21	1	180.00	0	0.00	177.00	1	760	0.13%
2020/02/20	1	181.00	0	0.00	180.00	1	759	0.13%
2020/02/19	2	181.00	0	0.00	180.00	2	759	0.26%
2020/02/04	1	175.00	0	0.00	178.50	1	730	0.14%
2020/01/31	2	180.00	0	0.00	180.00	2	724	0.28%
2020/01/30	1	179.00	5	176.50	176.00	-4	695	-0.58%
2020/01/17	1	193.50	0	0.00	194.00	1	652	0.15%
2020/01/14	2	194.25	0	0.00	193.00	2	634	0.32%
2020/01/10	5	195.60	0	0.00	193.00	5	602	0.83%
2020/01/08	2	199.75	0	0.00	199.00	2	581	0.34%
2020/01/06	2	201.00	0	0.00	201.50	2	579	0.34%
2019/12/25	1	211.00	0	0.00	212.00	1	648	0.15%
2019/12/24	1	211.50	0	0.00	212.00	1	656	0.15%
2019/12/19	1	208.00	0	0.00	209.00	1	676	0.15%
2019/12/11	1	199.50	10	200.05	202.50	-9	690	-1.30%
2019/12/09	5	202.80	0	0.00	202.00	5	676	0.74%
2019/12/06	1	208.00	0	0.00	206.00	1	659	0.15%
2019/12/05	1	212.00	0	0.00	210.50	1	651	0.15%
2019/12/04	1	217.00	0	0.00	217.50	1	651	0.15%
2019/11/22	0	0.00	1	222.00	223.00	-1	736	-0.14%
2019/11/18	1	217.00	0	0.00	217.50	1	751	0.13%
2019/11/05	0	0.00	0.2	226.00	226.00	-0.2	838	-0.02%
2019/10/09	0	0.00	1	217.00	214.50	-1	894	-0.11%
2019/10/08	0	0.00	2	220.00	217.00	-2	895	-0.22%
2019/10/01	1	208.00	1	205.00	205.00	0	858	0.00%
2019/09/26	0	0.00	1	216.50	216.00	-1	837	-0.12%
2019/09/25	1	216.50	1	216.50	216.50	0	839	0.00%
2019/09/24	1	212.00	0	0.00	212.00	1	831	0.12%
2019/09/23	0	0.00	10	214.00	212.50	-10	832	-1.20%
2019/09/20	1	212.50	0	0.00	212.00	1	855	0.12%
2019/09/19	1	217.00	0	0.00	216.50	1	841	0.12%
2019/09/09	0	0.00	2	230.00	226.50	-2	1,007	-0.20%
2019/09/06	6	225.50	0	0.00	224.00	6	1,011	0.59%
2019/08/30	0	0.00	50	218.52	218.50	-50	994	-5.03%
2019/08/29	0	0.00	7	216.50	217.00	-7	996	-0.70%
2019/08/28	1	221.00	1	219.00	218.00	0	985	0.00%
2019/08/26	2	222.50	1	224.00	222.50	1	995	0.10%
2019/08/23	1	229.50	0	0.00	228.00	1	995	0.10%
2019/08/07	0	0.00	6	229.58	229.00	-6	1,167	-0.51%
2019/08/06	1	232.00	0	0.00	232.00	1	1,187	0.08%
2019/08/05	0	0.00	2	234.00	235.00	-2	1,202	-0.17%
2019/08/02	1	226.00	0	0.00	227.00	1	1,211	0.08%
2019/07/30	12	235.92	0	0.00	234.00	12	1,221	0.98%
2019/07/24	0	0.00	57	227.48	228.00	-57	1,247	-4.57%
2019/07/22	4	240.88	0	0.00	237.50	4	1,235	0.32%
2019/07/18	3	241.17	0	0.00	239.50	3	1,307	0.23%
2019/07/17	7	242.71	0	0.00	242.00	7	1,307	0.54%
2019/07/12	1	240.50	1	243.00	239.00	0	1,323	0.00%
2019/07/10	1	246.00	1	247.00	241.50	0	1,328	0.00%
2019/07/09	1	243.00	20	242.10	244.50	-19	1,324	-1.43%
2019/07/04	0	0.00	2	240.00	241.50	-2	1,336	-0.15%
2019/07/01	1	246.00	20	245.05	245.00	-19	1,359	-1.40%
2019/06/20	1	253.50	1	253.50	255.00	0	1,420	0.00%
2019/06/19	1	251.00	59	257.63	254.00	-58	1,426	-4.07%
2019/06/18	0	0.00	41	255.74	248.00	-41	1,378	-2.97%
2019/06/17	2	244.00	1	245.50	257.00	1	1,372	0.07%
2019/06/13	1	229.50	0	0.00	227.00	1	1,324	0.08%
2019/06/12	1	232.50	0	0.00	229.00	1	1,336	0.07%
2019/06/06	0	0.00	2	230.00	225.50	-2	1,453	-0.14%
2019/06/05	1	221.00	0	0.00	220.00	1	1,453	0.07%
2019/06/04	2	225.00	2	225.00	222.00	0	1,443	0.00%
2019/06/03	0	0.00	1	229.00	223.50	-1	1,436	-0.07%
2019/05/31	4	226.75	2	223.50	224.50	2	1,432	0.14%
2019/05/29	1	228.50	1	231.00	232.50	0	1,416	0.00%
2019/05/24	0	0.00	1	218.50	221.50	-1	1,364	-0.07%
2019/05/23	5	220.00	6	219.50	218.00	-1	1,353	-0.07%
2019/05/22	2	234.00	0	0.00	228.50	2	1,337	0.15%
2019/05/14	55	233.91	0	0.00	231.00	55	1,289	4.27%
2019/05/13	0	0.00	1	236.00	238.00	-1	1,269	-0.08%
2019/04/29	0	0.00	3	221.50	226.00	-3	1,220	-0.25%
2019/04/24	0	0.00	1	211.00	211.00	-1	1,170	-0.09%
2019/04/19	1	220.50	2	220.50	220.00	-1	1,144	-0.09%
2019/04/15	0	0.00	0.1	210.00	211.00	-0.1	1,190	-0.01%
2019/04/03	0	0.00	1	209.00	208.00	-1	1,199	-0.08%
2019/04/02	0	0.00	41	206.17	207.50	-41	1,197	-3.42%
2019/04/01	3	211.67	55	206.69	209.00	-52	1,176	-4.42%
2019/03/29	1	216.00	4	217.63	220.00	-3	1,144	-0.26%
2019/03/27	0	0.00	3	207.83	209.00	-3	1,133	-0.26%
2019/03/26	2	211.50	1	204.00	206.00	1	1,150	0.09%
2019/03/25	1	202.50	0	0.00	207.00	1	1,159	0.09%
2019/03/21	1	199.50	0	0.00	202.50	1	1,134	0.09%
2019/03/20	0	0.00	1	202.50	205.00	-1	1,150	-0.09%
2019/03/15	1.1	188.45	26	192.65	194.50	-24.9	1,176	-2.12%
2019/03/14	0	0.00	3	192.33	191.00	-3	1,200	-0.25%
2019/03/13	0	0.00	0.2	184.00	185.00	-0.2	1,164	-0.02%
2019/03/12	0	0.00	0	176.00	176.00	0	1,154	0.00%
2019/03/11	6.2	168.18	1	170.00	169.50	5.2	1,131	0.46%
2019/02/19	12	168.00	0	0.00	168.00	12	1,268	0.95%
2019/02/15	50	153.75	150	153.40	153.00	-100	1,326	-7.54%	大賣/
2019/02/14	0	0.00	1	154.00	154.00	-1	1,349	-0.07%
2019/02/13	0	0.00	5	146.80	148.00	-5	1,366	-0.37%
2019/02/11	1	151.50	0	0.00	152.00	1	1,351	0.07%
2019/01/29	0	0.00	3	153.00	152.00	-3	1,301	-0.23%
2019/01/21	0	0.00	0	158.50	158.50	0	1,273	0.00%
2019/01/17	2	161.50	0.2	159.00	158.50	1.8	1,272	0.14%
2019/01/16	1	159.00	1	158.50	160.00	0	1,269	0.00%
2019/01/15	5	159.90	0	0.00	160.50	5	1,258	0.40%
2019/01/11	0	0.00	2	157.50	157.00	-2	1,256	-0.16%
2019/01/09	2	159.50	0	0.00	160.00	2	1,238	0.16%
2019/01/08	0	0.00	1	158.00	156.00	-1	1,222	-0.08%
2019/01/07	2	159.75	7	160.00	160.50	-5	1,209	-0.41%
2019/01/04	167	155.82	1	154.00	153.50	166	1,191	13.94%	大買/鉅額交易
2019/01/03	316	153.95	3	151.00	156.00	313	1,183	26.44%	大買/鉅額交易
2018/12/27	118	144.87	0	0.00	145.00	118	1,142	10.32%	大買/鉅額交易
2018/12/25	117	142.05	0	0.00	141.00	117	1,132	10.33%	大買/鉅額交易
2018/12/24	0	0.00	2	142.50	143.00	-2	1,126	-0.18%
2018/12/20	1.2	145.75	0	0.00	142.50	1.2	1,131	0.11%
2018/12/19	1	143.50	1	144.50	145.00	0	1,125	0.00%
2018/12/17	0	0.00	1	147.00	145.50	-1	1,078	-0.09%
2018/12/13	1	152.00	0	0.00	151.50	1	1,059	0.09%
2018/12/11	22	147.00	0	0.00	144.50	22	1,019	2.16%
2018/12/07	1	151.50	12	146.25	148.00	-11	972	-1.13%
2018/12/06	2	147.50	2	143.00	147.50	0	928	0.00%
2018/11/30	4	144.00	2	142.00	143.00	2	873	0.23%
2018/11/29	5	146.60	5	143.30	140.00	0	854	0.00%
2018/11/26	5	142.50	0	0.00	145.00	5	820	0.61%
2018/11/22	5	144.00	0	0.00	144.50	5	804	0.62%
2018/11/21	0	0.00	15	147.50	146.50	-15	804	-1.86%
2018/11/15	0	0.00	1	138.00	140.50	-1	678	-0.15%
2018/11/08	0.5	124.50	1	124.50	124.50	-0.5	523	-0.10%
2018/11/02	10	118.50	0	0.00	119.50	10	547	1.83%
2018/11/01	1	117.00	1	116.50	117.00	0	563	0.00%
2018/10/31	0	0.00	10	119.50	118.00	-10	558	-1.79%
2018/10/25	7	124.71	0	0.00	125.00	7	542	1.29%
2018/10/18	0.2	124.50	0	0.00	124.50	0.2	568	0.03%
2018/10/17	6	119.50	0	0.00	119.50	6	568	1.06%
2018/09/11	0	0.00	1	126.00	127.00	-1	570	-0.18%
2018/08/22	0	0.00	1	133.00	133.00	-1	547	-0.18%
2018/08/14	1	129.00	0	0.00	130.00	1	528	0.19%
2018/08/13	0	0.00	1	135.00	131.00	-1	521	-0.19%
2018/07/02	1	132.00	1	135.00	134.00	0	413	0.00%
2018/06/29	1	130.00	0	0.00	129.00	1	390	0.26%
2018/06/22	0	0.00	1	124.00	126.50	-1	366	-0.27%
2018/06/21	1	125.00	0	0.00	125.00	1	377	0.26%
2018/06/08	2	134.00	2	134.50	136.00	0	353	0.00%
2018/05/29	0.1	136.50	0	0.00	136.50	0.1	347	0.03%
2018/05/21	0.2	137.00	0	0.00	136.00	0.2	356	0.06%
2018/05/16	0.2	140.00	0	0.00	138.00	0.2	381	0.05%
2018/05/03	0	0.00	3	151.00	151.00	-3	428	-0.70%
2018/04/10	0	0.00	4	150.00	148.50	-4	496	-0.81%
2018/03/27	0	0.00	2	154.00	154.00	-2	507	-0.39%
2018/03/26	3	152.17	0	0.00	152.50	3	505	0.59%
2018/03/12	0	0.00	3	161.50	163.00	-3	498	-0.60%
2018/03/07	0	0.00	2	162.00	162.00	-2	495	-0.40%
2018/03/06	0	0.00	5	160.80	162.00	-5	490	-1.02%
2018/03/05	1	154.50	0	0.00	155.50	1	493	0.20%
2018/03/02	3	153.83	0	0.00	155.50	3	494	0.61%
2018/02/26	1	157.00	0	0.00	156.00	1	488	0.20%
2018/02/21	0	0.00	2	157.25	158.00	-2	490	-0.41%
2018/02/09	4	146.13	50	145.72	147.00	-46	476	-9.65%
2018/02/06	0	0.00	1	155.00	162.00	-1	467	-0.21%
2018/02/05	1	155.50	0	0.00	155.50	1	460	0.22%
2018/01/18	0	0.00	1	170.50	170.50	-1	404	-0.25%
2018/01/09	1	165.50	0.3	164.00	165.00	0.7	446	0.15%
2018/01/05	0	0.00	2.2	169.86	170.00	-2.2	434	-0.51%