王品 (2727)-富邦-建國券商分點個股進出

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

王品

(2727)

可現股當沖

股價
238.0
漲跌
▲2.0
漲幅
+0.85%
成交量
237張
產業
上市觀光類股
437人加入追蹤

立即追蹤
本地時間:13:30

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

王品 (2727)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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	0	236.50	0	0.00	238.00	0	461	0.00%
2024/12/10	1	236.00	0	0.00	236.00	1	462	0.22%
2024/12/09	0	0.00	2	235.75	236.00	-2	469	-0.43%
2024/12/06	0	237.00	0	0.00	236.00	0	471	0.00%
2024/12/05	0	238.50	3	239.67	237.00	-3	471	-0.63%
2024/12/03	0	239.50	1	241.00	239.00	-1	475	-0.21%
2024/12/02	0	0.00	3	237.00	237.50	-3	470	-0.64%
2024/11/29	0	0.00	1	229.00	231.00	-1	464	-0.22%
2024/11/28	0	229.50	0	0.00	230.00	0	465	0.00%
2024/11/27	2	232.75	0	0.00	232.00	2	463	0.43%
2024/11/26	0.3	234.67	0.1	235.00	235.00	0.2	462	0.05%
2024/11/25	0.3	232.81	0	0.00	231.00	0.3	457	0.06%
2024/11/22	0	232.00	0	0.00	233.00	0	456	0.00%
2024/11/21	0	0.00	0	229.50	228.00	0	456	0.00%
2024/11/19	0	228.50	0	0.00	229.00	0	477	0.00%
2024/11/18	1.2	229.52	3	229.00	230.00	-1.9	483	-0.38%
2024/11/15	0.2	231.70	0	0.00	231.50	0.2	481	0.03%
2024/11/14	0	231.50	25	234.18	231.50	-25	482	-5.18%
2024/11/11	0	0.00	0	236.50	237.50	0	478	0.00%
2024/11/08	1.4	236.81	0.6	237.81	234.50	0.9	489	0.18%
2024/11/07	0.2	246.35	0	246.50	247.00	0.1	471	0.03%
2024/11/06	0	244.00	0.1	244.50	245.00	-0.1	463	-0.02%
2024/11/05	0.1	242.00	5	244.46	245.00	-4.9	468	-1.04%
2024/11/04	0.2	240.50	0.4	240.68	240.50	-0.2	472	-0.05%
2024/11/01	1	236.50	1.1	237.65	240.00	-0.1	482	-0.03%
2024/10/30	0	0.00	0.1	238.50	239.50	-0.1	479	-0.01%
2024/10/29	0.1	237.00	0	0.00	239.00	0.1	476	0.02%
2024/10/28	0.3	238.50	0	0.00	239.00	0.3	468	0.06%
2024/10/25	0	237.00	0.1	236.50	238.50	-0.1	467	-0.02%
2024/10/24	0	0.00	3	237.17	238.50	-3	466	-0.64%
2024/10/23	0	0.00	2.1	236.00	237.00	-2.1	465	-0.44%
2024/10/22	0	0.00	1.4	235.63	236.00	-1.4	469	-0.29%
2024/10/21	0	234.17	0	0.00	235.50	0	472	0.01%
2024/10/18	1	235.00	1.1	236.03	236.50	-0.1	482	-0.02%
2024/10/17	0	0.00	1	236.50	236.50	-1	485	-0.21%
2024/10/16	2.2	233.22	0.4	234.51	235.50	1.8	476	0.38%
2024/10/15	0.4	234.08	4.3	234.54	236.00	-4	468	-0.84%
2024/10/14	0	231.00	1	232.48	232.50	-1	455	-0.22%
2024/10/11	2	228.50	0	228.75	230.50	2	456	0.43%
2024/10/09	1.2	230.43	0.3	230.00	230.50	0.9	455	0.20%
2024/10/08	0	0.00	4	229.00	229.50	-4	449	-0.89%
2024/10/07	0	225.57	2.3	225.94	227.50	-2.3	441	-0.51%
2024/10/04	0	0.00	0.2	223.19	224.50	-0.2	438	-0.04%
2024/10/01	0	0.00	0	222.41	223.50	0	443	0.00%
2024/09/30	0.1	220.41	0	0.00	221.00	0.1	474	0.01%
2024/09/27	0	0.00	0.1	222.50	222.00	-0.1	490	-0.01%
2024/09/26	0	222.50	0.1	223.00	223.00	-0.1	498	-0.02%
2024/09/25	1	221.96	0.2	222.00	222.00	0.8	506	0.17%
2024/09/24	1	222.00	0	0.00	223.50	1	512	0.20%
2024/09/23	0	221.75	3	221.50	222.50	-3	514	-0.58%
2024/09/20	3.1	219.03	0	0.00	218.00	3.1	514	0.59%
2024/09/19	0	0.00	0.1	222.50	224.50	-0.1	509	-0.03%
2024/09/18	5	223.40	0	223.33	223.00	5	521	0.95%
2024/09/16	2	223.00	3	223.00	223.50	-1	524	-0.19%
2024/09/13	25	223.50	0	223.00	222.50	25	531	4.70%
2024/09/12	7	221.64	2.2	221.96	223.00	4.8	530	0.91%
2024/09/11	15	220.67	1	220.00	219.00	14	524	2.67%
2024/09/10	1	222.49	0.1	222.00	220.00	1	523	0.18%
2024/09/09	0	0.00	1	219.00	220.50	-1	522	-0.19%
2024/09/06	0	218.50	1	219.00	219.50	-1	526	-0.19%
2024/09/05	0	219.00	0	0.00	219.00	0	530	0.00%
2024/09/04	1	216.50	0	0.00	216.50	1	534	0.19%
2024/09/03	0	220.50	0	0.00	222.00	0	552	0.00%
2024/09/02	0	220.50	0	0.00	221.00	0	559	0.00%
2024/08/30	0	220.62	3	222.00	223.00	-3	560	-0.53%
2024/08/29	0	219.00	0	0.00	222.00	0	559	0.00%
2024/08/28	0	219.85	2	220.50	220.50	-2	561	-0.35%
2024/08/27	0	219.50	0	0.00	221.00	0	565	0.00%
2024/08/26	0	219.00	0.2	220.45	219.50	-0.2	580	-0.04%
2024/08/22	3	221.33	5.1	223.29	222.50	-2.1	604	-0.34%
2024/08/21	0	0.00	3	217.00	218.50	-3	609	-0.49%
2024/08/20	0	0.00	3.1	216.04	215.50	-3.1	609	-0.50%
2024/08/19	0	212.50	0	212.00	211.00	0	610	0.00%
2024/08/16	1	213.00	2	213.00	211.00	-1	626	-0.16%
2024/08/15	0	212.25	0	0.00	211.00	0	636	0.00%
2024/08/13	1	208.54	0	0.00	209.00	1	646	0.16%
2024/08/12	0	211.00	0.1	209.74	211.50	0	661	-0.01%
2024/08/09	0.1	198.83	0	0.00	197.00	0.1	666	0.01%
2024/08/08	0.1	196.66	0	0.00	196.00	0.1	677	0.01%
2024/08/07	0	199.00	1.1	197.43	199.00	-1	679	-0.15%
2024/08/06	3	187.51	0	190.50	188.50	3	684	0.44%
2024/08/05	4.6	190.81	0	0.00	190.00	4.6	669	0.69%
2024/08/02	3.1	209.89	0	0.00	209.50	3.1	659	0.47%
2024/08/01	0	0.00	0.1	213.71	213.00	-0.1	675	-0.01%
2024/07/31	0.1	211.00	5	211.00	210.50	-4.9	700	-0.70%
2024/07/30	1	210.49	0.2	210.50	211.50	0.8	730	0.12%
2024/07/26	1.2	211.14	0	0.00	212.00	1.2	746	0.15%
2024/07/23	1	210.00	0	211.93	217.00	1	758	0.13%
2024/07/22	4.4	210.13	0	209.00	207.00	4.4	758	0.58%
2024/07/19	10.1	214.95	10.1	214.93	214.50	0	756	0.00%
2024/07/18	0	218.54	1	218.00	218.00	-1	753	-0.13%
2024/07/17	6	219.51	1	219.00	219.00	5	757	0.66%
2024/07/16	1.2	218.15	0	0.00	219.50	1.2	784	0.15%
2024/07/15	1	219.49	1	218.50	218.50	0	810	0.00%
2024/07/12	1	219.03	1	220.50	219.50	0	810	0.00%
2024/07/11	3.2	219.56	1.1	220.05	219.00	2.1	812	0.26%
2024/07/10	0	0.00	0.2	220.55	221.00	-0.2	823	-0.03%
2024/07/08	1.3	218.25	0.2	219.50	219.00	1.1	825	0.14%
2024/07/05	1.1	221.08	0.3	221.50	221.00	0.8	824	0.10%
2024/07/04	3.3	221.80	0.1	223.75	222.00	3.2	835	0.38%
2024/07/03	3.1	239.02	24	239.06	239.50	-20.9	816	-2.56%
2024/07/02	0.1	239.55	1	238.50	239.00	-0.9	835	-0.11%
2024/07/01	0.7	239.96	0.3	240.50	238.50	0.4	824	0.04%
2024/06/28	0	240.00	0	0.00	239.50	0	822	0.01%
2024/06/27	0	240.83	0	0.00	240.00	0	827	0.00%
2024/06/26	0	242.50	0	0.00	241.00	0	824	0.00%
2024/06/25	0	240.67	0	0.00	240.50	0	823	0.00%
2024/06/24	6.9	242.68	2	243.01	240.50	4.9	821	0.59%
2024/06/21	1.1	240.59	1	240.00	240.50	0.1	811	0.01%
2024/06/20	0	240.14	1.2	240.12	239.50	-1.2	810	-0.14%
2024/06/19	1	239.00	0	239.50	239.00	1	804	0.12%
2024/06/18	0	240.00	0	0.00	238.50	0	804	0.00%
2024/06/17	0	239.50	0	0.00	239.00	0	810	0.00%
2024/06/14	0	0.00	0.1	240.00	240.00	-0.1	811	-0.01%
2024/06/13	1	238.99	2	238.50	238.50	-1	812	-0.12%
2024/06/12	0	239.50	0.1	239.50	239.00	0	826	-0.01%
2024/06/11	0	240.10	0	241.20	240.00	0	830	0.00%
2024/06/07	3	240.00	0	241.00	240.00	3	847	0.35%
2024/06/06	0	237.20	0.2	238.00	237.50	-0.1	851	-0.01%
2024/06/05	0.4	235.00	4	234.00	234.50	-3.6	863	-0.42%
2024/06/04	0	0.00	0	234.50	235.00	0	916	0.00%
2024/06/03	4	233.50	0	0.00	233.50	4	927	0.43%
2024/05/31	0.1	235.12	0	0.00	234.00	0.1	933	0.01%
2024/05/30	0.1	235.50	5	238.00	233.00	-4.9	949	-0.52%
2024/05/29	5	239.00	0.2	238.50	239.00	4.8	945	0.51%
2024/05/28	0.4	239.00	1	237.56	239.00	-0.7	945	-0.07%
2024/05/27	1	234.97	2.1	235.79	236.50	-1.1	932	-0.12%
2024/05/24	0	228.00	0	0.00	228.00	0	919	0.00%
2024/05/23	1.3	227.04	10	227.15	226.50	-8.7	918	-0.95%
2024/05/22	3.2	228.90	0	0.00	229.00	3.2	918	0.34%
2024/05/21	0	232.88	0	0.00	230.50	0	926	0.00%
2024/05/20	6	234.42	0.1	235.00	234.00	6	922	0.65%
2024/05/17	0	0.00	2	235.50	235.50	-2	921	-0.22%
2024/05/16	1	233.06	0.1	235.50	233.00	1	934	0.10%
2024/05/15	2.1	233.54	1	233.50	233.50	1.1	941	0.12%
2024/05/14	0	235.50	0.5	235.50	235.00	-0.5	939	-0.05%
2024/05/13	0	237.00	1.1	237.56	236.00	-1.1	944	-0.12%
2024/05/10	4.1	235.87	2.1	235.48	237.00	2	945	0.21%
2024/05/09	1.1	238.65	0	0.00	238.50	1.1	936	0.12%
2024/05/08	4.1	242.49	0	0.00	240.00	4.1	942	0.43%
2024/05/07	1.1	246.52	8	247.44	244.50	-6.9	944	-0.73%
2024/05/06	12.2	246.11	2	247.25	245.50	10.1	935	1.08%
2024/05/03	12.2	245.33	3.1	244.16	246.00	9.1	933	0.97%
2024/05/02	0	0.00	1.1	239.93	240.50	-1.1	914	-0.12%
2024/04/30	0	0.00	1	235.50	235.00	-1	918	-0.11%
2024/04/29	2.1	233.99	0	235.50	234.50	2	920	0.22%
2024/04/26	0.1	228.50	0	0.00	229.00	0.1	916	0.01%
2024/04/25	2	227.51	1	228.00	227.00	1	922	0.11%
2024/04/24	2	227.25	0	230.00	229.50	2	941	0.21%
2024/04/23	0	0.00	8	224.37	224.50	-8	951	-0.84%
2024/04/22	13.3	219.72	7	219.00	218.00	6.3	952	0.67%
2024/04/19	4.2	228.63	2	226.00	225.50	2.2	935	0.24%
2024/04/18	1	231.04	2	234.50	234.00	-1	921	-0.11%
2024/04/17	2	233.00	1	232.00	232.00	1	927	0.11%
2024/04/16	1.1	233.11	0	0.00	233.50	1.1	943	0.11%
2024/04/15	0	238.00	0	0.00	238.00	0	942	0.00%
2024/04/12	1	239.01	1	239.50	239.50	0	963	0.00%
2024/04/11	2.1	239.05	3	240.33	238.50	-0.9	984	-0.10%
2024/04/10	6	241.25	4.2	240.78	241.00	1.8	989	0.18%
2024/04/09	4.1	236.50	2	235.00	236.50	2.1	1,001	0.21%
2024/04/08	3.1	235.32	0.2	232.50	238.50	3	1,014	0.29%
2024/04/03	3	242.01	0	0.00	242.00	3	1,018	0.30%
2024/04/02	0	245.33	1	248.00	243.50	-1	1,022	-0.09%
2024/04/01	0.1	241.67	0.1	245.50	246.50	0.1	1,021	0.01%
2024/03/29	0	242.92	1	242.00	241.50	-1	1,014	-0.10%
2024/03/28	2	243.00	0	244.00	241.50	2	1,021	0.20%
2024/03/26	0	242.57	0	0.00	240.50	0	1,028	0.00%
2024/03/25	0	244.25	1	243.50	243.00	-1	1,033	-0.10%
2024/03/22	0	243.50	0	0.00	242.00	0	1,035	0.00%
2024/03/21	0	243.00	0	0.00	243.00	0	1,036	0.00%
2024/03/15	2.4	244.21	6	245.50	240.00	-3.6	1,044	-0.34%
2024/03/14	0	246.50	0	0.00	246.50	0	1,031	0.00%
2024/03/13	0	0.00	2	248.75	246.50	-2	1,029	-0.19%
2024/03/12	0.3	246.75	0	0.00	246.00	0.3	1,014	0.02%
2024/03/11	0.1	244.99	0	0.00	244.50	0.1	1,002	0.01%
2024/03/08	3.1	241.57	17.1	244.55	242.50	-14	989	-1.41%
2024/03/07	0	231.50	7.3	236.44	236.50	-7.3	945	-0.77%
2024/03/06	0	232.00	1	232.00	231.00	-1	939	-0.11%
2024/03/05	5.2	230.65	0.1	232.06	231.00	5.1	939	0.54%
2024/03/04	3.1	234.54	0	0.00	234.00	3.1	925	0.33%
2024/03/01	0	237.50	1	236.50	236.50	-1	926	-0.11%
2024/02/29	5	239.20	0	0.00	240.00	5	927	0.54%
2024/02/27	0	237.00	4	236.50	238.50	-4	935	-0.43%
2024/02/26	4.1	237.37	2	236.50	237.50	2.1	941	0.22%
2024/02/23	1.1	236.07	0.1	237.00	235.00	1	942	0.10%
2024/02/22	7.7	236.42	1	237.00	236.00	6.7	943	0.71%
2024/02/21	2	239.25	0	0.00	238.50	2	933	0.22%
2024/02/20	1	239.00	0	0.00	240.50	1	959	0.10%
2024/02/19	5	239.70	3.5	240.67	240.00	1.5	974	0.16%
2024/02/16	5.1	241.51	1	242.50	242.50	4.1	966	0.42%
2024/02/15	8	248.06	1	247.00	247.50	7	947	0.74%
2024/02/05	1.5	253.00	2	248.00	253.00	-0.5	938	-0.05%
2024/02/02	0	0.00	13	248.31	248.50	-13	928	-1.40%
2024/02/01	1.5	246.83	1	247.50	247.50	0.5	936	0.05%
2024/01/31	10	245.10	0	0.00	243.00	10	936	1.07%
2024/01/30	2.1	247.53	9	247.50	247.00	-6.9	932	-0.74%
2024/01/29	0	251.50	4	251.50	251.50	-4	935	-0.42%
2024/01/26	0.5	251.36	11	252.09	251.00	-10.5	957	-1.10%
2024/01/25	11	247.68	1	248.00	245.50	10	969	1.03%
2024/01/24	1	248.00	1	249.00	248.00	0	984	0.00%
2024/01/23	0.1	242.41	1	241.50	242.00	-0.9	978	-0.09%
2024/01/22	4	243.13	0	0.00	241.50	4	977	0.41%
2024/01/19	11	240.68	1	241.50	241.00	10	967	1.03%
2024/01/18	1	237.00	0	0.00	240.50	1	956	0.10%
2024/01/17	5	247.50	0	0.00	245.50	5	932	0.54%
2024/01/16	5	251.70	0.5	252.16	251.00	4.5	923	0.49%
2024/01/15	2	252.01	2.3	255.33	254.50	-0.2	921	-0.03%
2024/01/12	2	252.75	1	253.52	252.50	1	916	0.11%
2024/01/11	0	0.00	1	255.50	254.50	-1	910	-0.11%
2024/01/10	5.1	253.39	5	253.00	252.00	0.1	910	0.01%
2024/01/09	6	259.25	2.1	261.54	260.50	3.9	896	0.43%
2024/01/08	0.1	259.50	3.1	260.00	261.00	-3.1	887	-0.34%
2024/01/05	6	258.67	0	258.00	257.00	6	866	0.69%
2024/01/03	4.1	256.13	2	259.00	255.50	2.1	847	0.25%
2024/01/02	0	0.00	2	255.77	255.00	-2	818	-0.25%
2023/12/29	1	254.00	3	254.33	249.50	-2	796	-0.25%
2023/12/28	2	244.75	1	246.00	244.50	1	762	0.13%
2023/12/27	1.3	246.88	5	247.00	247.50	-3.7	762	-0.49%
2023/12/26	0.1	246.00	0.1	246.00	245.50	0	770	0.00%
2023/12/25	7	245.00	1	244.99	245.50	6	777	0.77%
2023/12/22	0	242.50	0	0.00	241.50	0	778	0.00%
2023/12/21	0	243.00	0	0.00	241.00	0	778	0.00%
2023/12/20	1.2	245.43	0.3	244.53	245.00	0.9	773	0.11%
2023/12/19	2	242.00	0	0.00	241.00	2	765	0.26%
2023/12/18	2	242.25	0	0.00	242.00	2	774	0.26%
2023/12/15	1	243.50	8	245.19	244.00	-7	777	-0.90%
2023/12/14	0.1	244.00	2	241.00	243.50	-2	778	-0.25%
2023/12/13	1	238.00	0	0.00	238.50	1	771	0.13%
2023/12/12	0	238.50	0	0.00	238.00	0	778	0.00%
2023/12/11	1	241.00	0	0.00	240.50	1	785	0.13%
2023/12/08	1	240.50	0	0.00	240.50	1	792	0.13%
2023/12/07	4	242.50	0	0.00	241.00	4	808	0.49%
2023/12/06	3.2	243.38	1	243.50	243.00	2.2	815	0.27%
2023/12/05	0	243.50	0	0.00	241.50	0	814	0.00%
2023/12/04	0.1	243.69	0	0.00	244.00	0.1	822	0.01%
2023/12/01	0	0.00	0	245.50	243.50	0	830	-0.01%
2023/11/30	0.1	243.39	2.1	244.00	244.00	-2	826	-0.25%
2023/11/29	2	240.02	0	0.00	240.00	2	826	0.25%
2023/11/28	0.2	238.07	0	237.50	240.50	0.1	835	0.02%
2023/11/27	0.2	239.10	0	0.00	237.00	0.2	833	0.02%
2023/11/24	2.1	238.80	0	0.00	238.00	2.1	828	0.25%
2023/11/23	0.1	245.09	0	0.00	243.00	0.1	821	0.01%
2023/11/22	1	245.01	0	0.00	245.50	1	824	0.12%
2023/11/21	0	248.80	0.1	249.00	247.00	-0.1	839	-0.01%
2023/11/20	5	247.81	2	248.51	248.50	3	840	0.36%
2023/11/17	1	257.99	1	257.01	254.50	0	831	0.00%
2023/11/16	3	254.66	2	251.51	253.50	1	801	0.12%
2023/11/15	0.1	246.50	0	0.00	245.50	0.1	781	0.01%
2023/11/14	8	246.00	0	0.00	245.00	8	778	1.03%
2023/11/13	0	0.00	1	245.00	245.00	-1	790	-0.13%
2023/11/10	1	250.00	2	252.00	249.50	-1	794	-0.13%
2023/11/08	0	259.00	0	0.00	260.00	0	851	0.00%
2023/11/06	2	257.75	1	259.50	258.00	1	887	0.11%
2023/11/03	2.1	261.19	1.1	261.20	260.00	1	877	0.11%
2023/11/02	1	252.00	0	261.29	261.00	1	857	0.11%
2023/11/01	1	250.00	3.2	251.38	251.50	-2.2	843	-0.26%
2023/10/31	0	0.00	0.1	241.50	239.00	-0.1	874	-0.01%
2023/10/30	0	236.00	0	236.00	235.50	0	872	0.00%
2023/10/25	1	241.00	0	0.00	240.50	1	896	0.11%
2023/10/24	1	233.02	1	234.50	236.00	0	912	0.00%
2023/10/23	1.1	235.84	1	236.53	238.00	0	911	0.00%
2023/10/20	0	227.50	0	0.00	228.50	0	929	0.00%
2023/10/19	1.1	233.65	0	0.00	231.00	1.1	932	0.12%
2023/10/18	1	237.03	0	0.00	238.00	1	940	0.11%
2023/10/17	0.8	243.40	0	0.00	239.50	0.8	946	0.08%
2023/10/16	1	243.00	0	0.00	244.00	1	944	0.11%
2023/10/13	0.2	249.26	0	0.00	248.00	0.2	949	0.02%
2023/10/12	0	254.00	0	0.00	252.00	0	957	0.00%
2023/10/11	1	254.95	0	0.00	250.00	1	972	0.11%
2023/10/06	2	259.00	0	0.00	259.00	2	974	0.21%
2023/10/05	0	264.00	0	0.00	261.00	0	986	0.00%
2023/10/04	0	262.18	0	0.00	260.50	0	1,006	0.00%
2023/10/03	0.1	271.00	0	0.00	268.00	0.1	1,006	0.01%
2023/10/02	0.3	271.50	2	270.50	271.50	-1.7	1,019	-0.17%
2023/09/28	0	0.00	0	260.00	262.00	0	1,017	0.00%
2023/09/27	3	253.67	0	0.00	253.00	3	1,023	0.29%
2023/09/26	0.1	251.50	0	0.00	250.50	0.1	1,048	0.01%
2023/09/22	0	245.50	1	240.00	246.00	-1	1,072	-0.09%
2023/09/21	0	246.25	0	0.00	243.00	0	1,079	0.00%
2023/09/20	0	252.00	0	0.00	250.50	0	1,078	0.00%
2023/09/19	0	255.67	0	0.00	253.00	0	1,093	0.00%
2023/09/18	0.3	260.00	1	259.50	258.50	-0.7	1,105	-0.06%
2023/09/15	0	0.00	1	265.50	261.00	-1	1,122	-0.09%
2023/09/14	1	261.50	1	265.00	267.00	0	1,131	0.00%
2023/09/12	1	257.53	0	0.00	257.00	1	1,156	0.09%
2023/09/11	0	0.00	1	266.50	267.50	-1	1,172	-0.09%
2023/09/08	0.2	255.00	0	0.00	263.00	0.2	1,200	0.02%
2023/09/07	1	256.54	0	0.00	257.00	1	1,224	0.08%
2023/09/06	1.1	281.91	0	0.00	282.00	1.1	1,242	0.09%
2023/09/05	0	0.00	0	283.00	282.00	0	1,265	0.00%
2023/09/01	0	283.50	1	282.50	283.50	-1	1,335	-0.07%
2023/08/30	0	274.00	5	273.00	273.00	-5	1,379	-0.36%
2023/08/29	0.1	275.70	0	0.00	275.00	0.1	1,473	0.00%
2023/08/28	0	276.31	0.1	274.04	276.50	0	1,591	0.00%
2023/08/25	1	285.00	1	281.50	281.00	0	1,668	0.00%
2023/08/24	0	280.50	0	281.00	280.00	0	1,674	0.00%
2023/08/22	1	282.00	0	0.00	280.50	1	1,688	0.06%
2023/08/21	0	285.00	1	284.00	284.00	-1	1,723	-0.06%
2023/08/18	0	284.50	0	0.00	284.50	0	1,765	0.00%
2023/08/17	0.3	286.00	0	0.00	289.00	0.3	1,791	0.01%
2023/08/16	0.1	286.35	1	288.00	284.50	-0.9	1,797	-0.05%
2023/08/14	4.4	279.69	1	283.50	279.00	3.4	1,842	0.18%
2023/08/10	0.4	303.00	0.1	302.00	301.00	0.3	1,829	0.02%
2023/08/09	0	301.00	15	300.83	300.00	-15	1,825	-0.82%
2023/08/08	0.1	302.50	7	303.86	302.50	-6.9	1,857	-0.37%
2023/08/07	9.2	297.55	4	299.00	298.00	5.2	1,893	0.28%
2023/08/04	4	309.38	26.1	308.83	304.50	-22.1	1,981	-1.11%
2023/08/02	1	296.50	4	302.88	294.00	-3	1,957	-0.15%
2023/08/01	1	301.50	12	300.67	302.00	-11	1,997	-0.55%
2023/07/31	6	296.50	1	297.00	295.00	5	2,041	0.24%
2023/07/28	3	298.51	0	0.00	298.50	3	2,074	0.15%
2023/07/27	2	298.25	5	298.60	303.00	-3	2,099	-0.14%
2023/07/26	1	288.53	1.1	291.41	293.00	-0.1	2,107	0.00%
2023/07/25	19.2	288.73	2	290.75	291.00	17.2	2,179	0.79%
2023/07/24	2.2	291.05	0	0.00	289.00	2.2	2,220	0.10%
2023/07/21	10	295.00	1	293.00	293.00	9	2,315	0.39%
2023/07/20	0	0.00	4	299.25	302.00	-4	2,455	-0.16%
2023/07/19	0	294.00	9	293.33	290.50	-9	2,558	-0.35%
2023/07/18	9	293.94	2	293.25	292.50	7	2,633	0.27%
2023/07/17	4	293.50	2	299.25	297.50	2	2,786	0.07%
2023/07/14	15	297.53	0	302.00	298.50	15	2,888	0.52%
2023/07/13	9	292.89	0	0.00	293.00	9	2,964	0.30%
2023/07/12	1.1	291.63	11	291.59	292.50	-9.9	2,996	-0.33%
2023/07/11	2	296.27	0.2	296.45	297.00	1.8	3,040	0.06%
2023/07/10	0.2	300.00	0	0.00	298.00	0.2	3,046	0.01%
2023/07/07	4.1	306.26	7	299.71	298.00	-2.9	3,066	-0.10%
2023/07/06	0.3	307.00	0	0.00	304.00	0.3	3,074	0.01%
2023/07/05	1	314.43	1	306.50	306.00	0	3,082	0.00%
2023/07/04	2.1	308.05	0.1	310.00	308.00	2	3,101	0.07%
2023/06/30	0	322.25	0	0.00	318.50	0	3,169	0.00%
2023/06/29	1	325.00	0	323.50	326.00	1	3,280	0.03%
2023/06/28	0	324.44	0	0.00	322.00	0	3,426	0.00%
2023/06/27	2	318.00	0	0.00	322.00	2	3,522	0.06%
2023/06/26	0	324.93	0	0.00	324.00	0	3,577	0.00%
2023/06/20	0.1	334.79	0	0.00	332.50	0.1	3,760	0.00%
2023/06/19	1.1	338.64	0	0.00	338.00	1.1	3,874	0.03%
2023/06/16	5.2	339.03	2	346.25	338.00	3.2	3,935	0.08%
2023/06/15	3.1	343.26	10	338.25	344.50	-7	3,964	-0.18%
2023/06/14	11	344.68	1	345.50	346.00	10	3,990	0.25%
2023/06/13	9.1	341.66	8.1	343.50	339.00	1	3,980	0.03%
2023/06/12	5.1	349.16	4	345.00	346.50	1.1	4,014	0.03%
2023/06/09	1.1	357.10	2.1	360.96	360.00	-1	4,122	-0.03%
2023/06/08	3.1	369.60	2	366.00	367.50	1.1	4,136	0.03%
2023/06/07	3	364.83	13.1	367.76	371.00	-10.1	4,172	-0.24%
2023/06/06	2.1	359.42	2	359.50	358.50	0.1	4,150	0.00%
2023/06/05	6.1	362.91	14	363.14	360.50	-8	4,159	-0.19%
2023/06/02	16.2	351.81	10	353.75	357.50	6.1	4,152	0.15%
2023/06/01	14	343.32	39	343.30	340.50	-25	4,097	-0.61%
2023/05/31	6	327.00	13.2	321.00	333.00	-7.2	4,036	-0.18%
2023/05/30	10.1	317.04	0	0.00	311.00	10.1	4,064	0.25%
2023/05/29	4.1	322.46	0	0.00	320.00	4.1	4,115	0.10%
2023/05/26	5	327.20	1	325.00	323.50	4	4,169	0.10%
2023/05/25	4	320.63	3	325.67	328.00	1	4,281	0.02%
2023/05/24	3	323.33	3.1	325.93	325.00	-0.1	4,423	0.00%
2023/05/23	1	320.00	1.1	321.91	320.50	-0.1	4,505	0.00%
2023/05/22	3	312.67	18	315.28	318.00	-15	4,558	-0.33%
2023/05/19	10.1	311.85	13	315.85	313.00	-3	4,676	-0.06%
2023/05/18	23	312.39	5	315.50	313.50	18	4,709	0.38%
2023/05/17	0	0.00	21	320.85	321.00	-21	4,833	-0.44%
2023/05/16	11.1	317.21	9	321.11	314.50	2.1	4,931	0.04%
2023/05/15	11	319.82	0	326.00	319.00	11	4,952	0.22%
2023/05/12	4	322.25	10	326.20	326.50	-6	4,997	-0.12%
2023/05/11	6.1	317.15	9	317.78	317.00	-2.9	5,090	-0.06%
2023/05/10	14	329.43	6	327.16	325.00	8	5,087	0.16%
2023/05/09	3	329.00	1	333.49	324.00	2	5,011	0.04%
2023/05/08	19	334.50	7	332.79	331.50	12	5,026	0.24%
2023/05/05	13	332.08	7	329.93	327.50	6	5,015	0.12%
2023/05/04	10	324.05	6	325.42	326.00	4	5,051	0.08%
2023/05/03	10	319.25	12.1	320.90	321.50	-2.1	5,108	-0.04%
2023/05/02	1	317.00	3	316.33	317.00	-2	5,106	-0.04%
2023/04/28	11	314.14	13.2	315.47	317.00	-2.2	5,108	-0.04%
2023/04/27	14.1	304.91	10.2	302.06	309.00	3.9	5,034	0.08%
2023/04/26	13.2	301.91	10	301.91	300.00	3.1	4,977	0.06%
2023/04/25	16.2	325.14	18.2	316.80	315.50	-2	4,885	-0.04%
2023/04/24	5	320.40	5.1	317.02	318.50	-0.1	4,743	0.00%
2023/04/21	2.1	305.40	2.8	307.14	306.50	-0.7	4,635	-0.02%
2023/04/20	8.1	326.74	17	320.53	313.00	-8.9	4,571	-0.19%
2023/04/19	4	329.75	8.1	341.29	347.50	-4.1	4,417	-0.09%
2023/04/18	10	315.25	10.2	314.96	316.00	-0.2	4,306	0.00%
2023/04/17	10.1	303.40	16.2	302.21	304.50	-6.2	4,219	-0.15%
2023/04/14	9	301.44	13.1	298.75	295.50	-4.1	4,188	-0.10%
2023/04/13	12	291.83	2	296.25	290.50	10	4,149	0.24%
2023/04/12	6.1	292.74	1	290.02	289.00	5	4,144	0.12%
2023/04/11	1.1	290.84	0	291.75	290.50	1.1	4,144	0.03%
2023/04/10	2.1	296.03	1	296.58	298.00	1	4,162	0.02%
2023/04/07	3	298.35	2	296.00	297.00	1	4,153	0.02%
2023/04/06	2.1	303.25	5	305.80	299.50	-2.9	4,114	-0.07%
2023/03/31	3.1	307.67	2	308.75	311.50	1.1	4,063	0.03%
2023/03/30	10.2	315.40	8	316.11	316.00	2.1	4,000	0.05%
2023/03/29	14.1	319.22	24.2	317.97	322.50	-10.1	3,877	-0.26%
2023/03/28	15.1	308.08	5.1	306.59	301.00	9.9	3,732	0.27%
2023/03/27	11.3	297.73	4.1	298.37	295.00	7.2	3,628	0.20%
2023/03/24	11.1	316.77	11	311.95	311.50	0.1	3,560	0.00%
2023/03/23	12.1	313.63	12.3	315.53	322.00	-0.2	3,483	-0.01%
2023/03/22	16.1	293.38	31	299.57	308.00	-14.9	3,347	-0.45%
2023/03/21	6.1	286.02	8	283.38	285.00	-1.9	3,223	-0.06%
2023/03/20	9	280.50	40.3	276.79	279.00	-31.2	3,162	-0.99%
2023/03/17	35	272.76	13.3	274.27	275.00	21.7	3,110	0.70%
2023/03/16	2.2	261.49	1	266.00	261.00	1.2	3,072	0.04%
2023/03/15	4.1	266.03	2.3	267.16	266.50	1.8	3,048	0.06%
2023/03/14	15	270.27	4	271.37	260.50	11	2,998	0.37%
2023/03/13	3.2	251.91	13.1	255.66	257.00	-9.9	2,870	-0.35%
2023/03/10	2.2	267.03	1.8	263.01	261.00	0.3	2,830	0.01%
2023/03/09	7.1	274.85	2	270.50	270.50	5.1	2,803	0.18%
2023/03/08	1.3	278.30	3.1	273.98	276.00	-1.8	2,826	-0.06%
2023/03/07	0.2	278.80	3.1	278.98	279.00	-2.9	2,802	-0.10%
2023/03/06	3	284.00	21	279.86	278.50	-18	2,783	-0.65%
2023/03/03	11.2	288.69	10.1	284.76	283.00	1.1	2,747	0.04%
2023/03/02	15.1	290.01	15.4	288.68	285.50	-0.3	2,688	-0.01%
2023/03/01	7	278.28	7	279.00	281.00	0	2,573	0.00%
2023/02/24	6.1	277.13	4.3	277.41	278.50	1.8	2,499	0.07%
2023/02/23	16.7	275.66	18.2	273.82	276.00	-1.5	2,438	-0.06%
2023/02/22	21.5	266.78	18.3	270.46	272.00	3.2	2,318	0.14%
2023/02/21	6.2	245.75	6	244.53	254.00	0.2	2,152	0.01%
2023/02/20	11.1	248.95	20.3	248.89	251.50	-9.2	2,040	-0.45%
2023/02/17	17	247.29	24	243.29	251.50	-7	1,967	-0.36%
2023/02/16	11	232.73	14.1	232.61	234.00	-3	1,852	-0.16%
2023/02/15	21	224.31	23.6	224.33	230.50	-2.5	1,795	-0.14%
2023/02/14	17.2	213.43	63.1	210.95	216.50	-45.9	1,637	-2.81%
2023/02/13	3.2	204.69	6	205.33	206.50	-2.8	1,531	-0.18%
2023/02/10	1.1	204.78	6	206.98	199.00	-5	1,508	-0.33%
2023/02/09	58	207.32	12.3	203.06	202.00	45.7	1,480	3.09%
2023/02/08	1	196.00	3.3	199.95	201.00	-2.3	1,373	-0.17%
2023/02/07	1.1	198.18	4	197.00	198.50	-2.9	1,324	-0.22%
2023/02/06	45	192.43	30	195.25	195.00	15	1,290	1.16%
2023/02/03	3.1	190.10	73.1	188.68	189.00	-70	1,241	-5.64%
2023/02/02	3	192.83	130.2	191.35	193.00	-127.2	1,203	-10.57%	大賣/鉅額交易
2023/02/01	202	196.86	14	195.86	197.00	188	1,107	16.97%	大買/鉅額交易
2023/01/31	2.2	176.77	11.1	177.90	179.50	-8.9	1,014	-0.88%
2023/01/30	6	173.75	2	173.51	174.50	4	985	0.40%
2023/01/17	0	0.00	3	170.00	169.50	-3	963	-0.31%
2023/01/13	0.1	170.00	1	171.00	171.00	-0.9	951	-0.09%
2023/01/12	1	171.00	1	170.00	169.00	0	952	0.00%
2023/01/11	0	0.00	5	169.50	167.50	-5	937	-0.53%
2023/01/10	0	0.00	7.1	168.85	169.00	-7.1	929	-0.76%
2023/01/09	1	165.50	0	166.00	167.50	1	916	0.11%
2023/01/05	1	168.50	2	167.50	166.00	-1	922	-0.11%
2023/01/04	0	0.00	2.1	167.95	168.50	-2.1	919	-0.22%
2023/01/03	1.2	164.67	1	163.50	164.50	0.2	918	0.02%
2022/12/30	5	167.50	3.1	168.00	168.00	1.9	940	0.21%
2022/12/29	2.1	163.53	6	163.75	163.00	-3.9	923	-0.42%
2022/12/28	1	164.05	11.1	167.82	169.00	-10.1	907	-1.12%
2022/12/27	6	164.17	1	166.00	162.00	5	870	0.57%
2022/12/26	0	0.00	1	160.50	160.00	-1	875	-0.11%
2022/12/23	0	0.00	0.5	157.00	158.00	-0.5	892	-0.05%
2022/12/22	3	161.17	0	0.00	160.50	3	909	0.33%
2022/12/20	3	158.34	3	164.33	158.00	0	945	0.00%
2022/12/19	2	165.75	0	0.00	166.50	2	950	0.21%
2022/12/15	1	166.00	1.4	164.65	163.00	-0.4	1,046	-0.03%
2022/12/13	1	163.00	0	0.00	163.00	1	1,120	0.09%
2022/12/12	1.1	163.55	2.1	163.60	162.50	-1	1,109	-0.09%
2022/12/09	0	0.00	1.1	167.95	168.00	-1.1	1,095	-0.10%
2022/12/08	1	164.00	1	167.00	166.50	0	1,077	0.00%
2022/12/07	2	163.50	2	162.00	163.50	0	1,052	0.00%
2022/12/06	0	165.00	8.2	164.96	166.00	-8.2	1,042	-0.78%
2022/12/05	2	162.50	8	162.63	163.50	-6	1,022	-0.59%
2022/12/02	0	0.00	4	165.50	162.00	-4	1,009	-0.40%
2022/12/01	9	163.94	9.2	164.29	164.50	-0.2	994	-0.02%
2022/11/30	11	159.73	6.6	161.81	158.00	4.4	948	0.46%
2022/11/29	4	155.00	8	153.56	154.00	-4	898	-0.45%
2022/11/28	0	0.00	2	152.50	155.00	-2	883	-0.23%
2022/11/25	2	149.53	0	0.00	148.50	2	871	0.23%
2022/11/24	4	153.61	3	152.83	152.00	1	862	0.12%
2022/11/23	0	0.00	0.5	156.00	155.50	-0.5	857	-0.06%
2022/11/21	0	0.00	0.2	158.00	157.50	-0.2	853	-0.02%
2022/11/18	4	157.00	1	155.50	157.00	3	845	0.35%
2022/11/17	3	156.17	4	155.50	157.00	-1	835	-0.12%
2022/11/16	0	0.00	3.3	154.39	155.00	-3.3	820	-0.40%
2022/11/15	1	154.50	5	153.70	154.50	-4	805	-0.50%
2022/11/14	11	152.27	3.7	151.16	152.00	7.3	790	0.92%
2022/11/11	6.5	148.46	5.3	150.55	149.00	1.2	765	0.15%
2022/11/10	12	146.71	3.5	147.00	148.50	8.5	747	1.14%
2022/11/09	1	146.00	9	144.67	147.00	-8	731	-1.09%
2022/11/07	9	141.39	11	141.68	143.00	-2	682	-0.29%
2022/11/04	0	0.00	4.1	132.21	132.00	-4.1	642	-0.64%
2022/11/02	1	125.00	0	0.00	125.50	1	618	0.16%
2022/11/01	0	0.00	1	125.50	124.00	-1	619	-0.16%
2022/10/26	0	114.50	0	0.00	117.00	0	615	0.00%
2022/10/25	0.1	113.00	10	113.75	115.00	-9.9	610	-1.62%
2022/10/24	0	117.00	3	116.50	116.00	-3	601	-0.50%
2022/10/21	0	0.00	10	116.00	115.00	-10	598	-1.67%
2022/10/20	5	117.70	2	120.00	119.00	3	593	0.51%
2022/10/19	1	123.00	0	0.00	122.50	1	582	0.17%
2022/10/18	2	124.00	0.1	124.50	123.50	2	578	0.34%
2022/10/17	8	124.94	0.1	125.50	125.00	8	576	1.38%
2022/10/14	0	0.00	0	129.50	129.00	0	573	-0.01%
2022/10/13	1.1	125.11	0	0.00	129.00	1.1	574	0.18%
2022/10/12	0	0.00	1	131.01	130.00	-1	568	-0.18%
2022/10/11	3.2	129.32	4	129.00	128.00	-0.8	578	-0.14%
2022/10/07	17	138.91	5.2	141.77	136.50	11.8	561	2.10%
2022/10/06	1	137.50	27	138.26	138.00	-26	518	-5.01%
2022/10/05	7	136.93	2.5	138.05	138.50	4.5	509	0.88%
2022/10/04	20	135.70	0	136.00	136.50	20	498	4.01%
2022/10/03	0	0.00	23	137.13	135.00	-23	488	-4.70%
2022/09/30	8.1	136.02	4.1	138.71	137.00	4	473	0.84%
2022/09/29	21	138.95	4.1	137.78	138.50	16.9	466	3.62%
2022/09/28	3	135.00	1	134.50	133.00	2	448	0.45%
2022/09/27	0	0.00	0	133.50	139.00	0	436	0.00%
2022/09/26	1	137.50	1	136.00	135.50	0	408	0.00%
2022/09/23	10	137.75	10.1	137.90	139.00	0	398	-0.01%
2022/09/22	2.1	138.96	25.5	139.20	138.50	-23.4	369	-6.34%
2022/09/21	25	134.76	0.1	135.50	133.00	24.9	290	8.60%
2022/09/20	3	129.33	2	131.50	136.00	1	243	0.41%
2022/09/19	1	124.00	1	123.50	124.00	0	208	0.01%
2022/09/16	0	124.00	1	124.50	125.00	-1	215	-0.46%
2022/09/15	0.1	124.00	5	123.50	124.00	-4.9	217	-2.25%
2022/09/14	0	0.00	11	124.45	125.00	-11	219	-5.02%
2022/09/13	0	124.00	0	0.00	125.00	0	220	0.00%
2022/09/01	0.1	123.00	0	0.00	122.00	0.1	228	0.04%
2022/08/26	0	0.00	1.1	124.43	125.00	-1.1	259	-0.40%
2022/08/25	0	0.00	1	121.00	121.50	-1	256	-0.39%
2022/08/17	0	121.50	0	0.00	120.50	0	275	0.00%
2022/08/16	1.1	120.50	0	0.00	121.50	1.1	276	0.38%
2022/08/15	0	120.50	2	120.25	120.50	-2	276	-0.72%
2022/08/12	0	0.00	11	119.50	120.00	-11	276	-3.98%
2022/08/10	0	119.00	0	0.00	118.00	0	277	0.00%
2022/08/04	0.1	118.00	0	0.00	117.50	0.1	288	0.02%
2022/08/03	1	119.50	0	0.00	119.00	1	283	0.35%
2022/08/02	1	123.00	0	0.00	123.00	1	282	0.35%
2022/08/01	0	0.00	1	124.00	124.50	-1	284	-0.35%
2022/07/27	1	123.01	1	122.50	124.00	0	284	0.00%
2022/07/26	0	124.50	1	125.50	124.00	-1	283	-0.35%
2022/07/25	1	122.50	0	0.00	124.00	1	282	0.35%
2022/07/22	1	123.00	1	124.00	124.00	0	285	0.00%
2022/07/21	3	122.83	2	124.50	123.50	1	295	0.34%
2022/07/20	0	127.00	10	127.35	125.50	-10	291	-3.43%
2022/07/19	3	124.50	2.7	126.62	126.50	0.3	289	0.12%
2022/07/18	1	124.00	2	121.99	125.50	-1	287	-0.36%
2022/07/15	0	117.00	0	0.00	117.50	0	272	0.01%
2022/07/14	0	0.00	0.1	118.00	118.00	-0.1	271	-0.04%
2022/07/12	2	116.75	0	0.00	116.50	2	272	0.73%
2022/07/11	0	119.00	0	0.00	118.00	0	273	0.00%
2022/07/08	0	0.00	1	119.00	118.00	-1	275	-0.36%
2022/07/04	6	117.50	1	119.00	118.00	5	265	1.88%
2022/07/01	1	117.00	0	0.00	115.00	1	269	0.37%
2022/06/29	1	122.00	0	0.00	123.50	1	260	0.38%
2022/06/28	2	122.00	0	0.00	121.50	2	261	0.76%
2022/06/24	0	0.00	2	122.49	123.50	-2	258	-0.78%
2022/06/23	1	119.50	0	0.00	119.50	1	256	0.39%
2022/06/22	0	0.00	2	120.75	119.50	-2	256	-0.78%
2022/06/21	0	0.00	1	118.99	119.50	-1	255	-0.40%
2022/06/20	1.1	119.42	2	119.50	117.00	-0.9	256	-0.34%
2022/06/16	0.3	120.00	0	0.00	121.00	0.3	254	0.10%
2022/06/15	1	122.50	0	0.00	121.00	1	256	0.39%
2022/06/14	0	0.00	1	120.50	122.00	-1	261	-0.39%
2022/06/13	1.1	121.55	0	122.50	121.00	1	261	0.40%
2022/06/09	0	0.00	1	127.00	124.00	-1	262	-0.38%
2022/06/08	10	126.00	3.2	124.71	126.00	6.8	254	2.69%
2022/06/07	0	0.00	0	121.00	120.50	0	245	0.00%
2022/06/06	0	0.00	24.1	123.06	121.00	-24.1	266	-9.03%
2022/06/02	0	0.00	1	121.00	121.50	-1	265	-0.38%
2022/06/01	21	120.00	0	0.00	119.00	21	265	7.92%
2022/05/31	0	0.00	1	116.00	116.00	-1	263	-0.38%
2022/05/30	1	114.50	0	0.00	117.00	1	264	0.38%
2022/05/26	0	0.00	0	110.00	110.50	0	260	0.00%
2022/05/20	0	0.00	1	105.50	105.50	-1	274	-0.36%
2022/05/19	0	0.00	8	104.50	104.50	-8	279	-2.86%
2022/05/18	1	106.00	0	0.00	107.00	1	295	0.34%
2022/05/16	2.2	102.04	0	0.00	102.50	2.2	314	0.70%
2022/05/13	5	102.50	0	0.00	103.00	5	332	1.51%
2022/05/12	0.2	102.50	1	104.50	100.00	-0.9	329	-0.26%
2022/05/11	0	105.00	0	0.00	104.50	0	326	0.00%
2022/05/10	1.3	105.46	0	0.00	106.00	1.3	327	0.38%
2022/05/09	0.1	109.00	1	110.00	107.00	-0.9	328	-0.27%
2022/05/06	0	0.00	0	110.50	111.00	0	331	-0.01%
2022/05/04	0	112.00	0	0.00	111.00	0	339	0.00%
2022/04/28	2.2	108.64	0	0.00	108.50	2.2	347	0.63%
2022/04/27	0.3	109.65	0.2	110.00	110.00	0.1	352	0.03%
2022/04/26	1.2	117.08	0	0.00	117.00	1.2	342	0.35%
2022/04/25	2	117.00	0	0.00	117.00	2	344	0.58%
2022/04/22	0	122.00	0	0.00	120.50	0	345	0.00%
2022/04/20	0	118.50	0	0.00	118.50	0	342	0.00%
2022/04/19	0	118.50	0	0.00	118.50	0	346	0.00%
2022/04/15	1	117.51	0.1	119.00	118.50	1	359	0.27%
2022/04/14	0.2	119.00	0	0.00	118.50	0.2	369	0.04%
2022/04/13	1	119.00	0	0.00	120.00	1	374	0.27%
2022/04/12	0	118.50	10	117.50	118.00	-10	373	-2.68%
2022/04/11	0	119.40	0	0.00	117.50	0	376	0.01%
2022/04/07	0.1	120.00	0	0.00	118.50	0.1	376	0.03%
2022/04/06	0	121.50	0	0.00	121.50	0	370	0.00%
2022/03/31	0	0.00	1	123.00	122.00	-1	369	-0.27%
2022/03/30	0	124.00	0	0.00	123.00	0	368	0.00%
2022/03/29	0	123.50	1	122.50	123.00	-1	368	-0.27%
2022/03/28	1	117.54	0	0.00	120.50	1	369	0.27%
2022/03/25	2	122.00	0	0.00	122.00	2	365	0.55%
2022/03/23	0	126.00	0	0.00	125.50	0	367	0.00%
2022/03/22	0	124.02	0	0.00	123.50	0	368	0.01%
2022/03/21	1	124.50	0	0.00	124.50	1	369	0.27%
2022/03/18	0	0.00	10	123.80	124.00	-10	371	-2.69%
2022/03/17	0	124.37	1	123.00	124.00	-1	370	-0.27%
2022/03/16	0.1	120.00	0	0.00	120.00	0.1	367	0.03%
2022/03/15	1.1	119.09	1	119.50	119.00	0.1	367	0.03%
2022/03/14	6	121.00	0	0.00	121.00	6	368	1.63%
2022/03/10	4.2	121.94	0	0.00	122.50	4.2	367	1.15%
2022/03/09	3.8	119.85	1	117.00	119.00	2.8	362	0.76%
2022/03/08	0	0.00	1	125.01	125.00	-1	352	-0.29%
2022/03/07	0.4	128.03	4	126.50	127.00	-3.6	348	-1.03%
2022/03/04	0.2	132.67	0	0.00	131.00	0.2	347	0.07%
2022/03/03	2	134.50	0	0.00	134.50	2	355	0.56%
2022/03/01	2	137.00	0	0.00	137.50	2	368	0.54%
2022/02/24	0	136.47	0	0.00	135.50	0	371	0.01%
2022/02/23	1	137.00	1	137.50	137.50	0	364	0.00%
2022/02/21	0.2	137.50	0	0.00	137.00	0.2	365	0.06%
2022/02/18	0	139.00	0.2	139.50	138.50	-0.2	367	-0.05%
2022/02/17	0	0.00	0.6	139.00	139.00	-0.6	357	-0.17%
2022/02/15	2	135.50	6	136.84	137.00	-4	346	-1.16%
2022/02/14	0	0.00	0.1	132.00	131.50	-0.1	336	-0.03%
2022/02/11	0	133.00	0	0.00	133.50	0	339	0.00%
2022/02/10	0	0.00	1	134.50	134.50	-1	343	-0.29%
2022/02/09	0	133.50	2	135.00	135.00	-2	351	-0.57%
2022/02/08	0	0.00	1.2	134.32	134.50	-1.2	356	-0.34%
2022/02/07	0.1	132.00	21	131.76	133.00	-21	362	-5.78%
2022/01/26	0	126.00	0	0.00	125.50	0	357	0.00%
2022/01/25	4	124.88	0	0.00	125.00	4	367	1.09%
2022/01/24	0.1	124.50	0	0.00	124.50	0.1	370	0.02%
2022/01/20	0	0.00	10	129.05	129.50	-10	389	-2.57%
2022/01/19	0	0.00	1	126.00	126.00	-1	387	-0.26%
2022/01/18	1	123.50	0	0.00	126.00	1	391	0.26%
2022/01/17	12	123.00	1	122.50	124.00	11	393	2.79%
2022/01/13	1.1	126.50	0	127.00	127.00	1.1	403	0.27%
2022/01/12	5	126.61	0	0.00	127.50	5	406	1.24%
2022/01/11	0.1	129.00	10	128.45	129.00	-9.9	407	-2.43%
2022/01/10	9	124.67	13	124.54	125.00	-4	406	-0.98%
2022/01/07	10	128.30	5	128.00	127.00	5	406	1.23%
2022/01/06	1.1	130.09	0	0.00	130.50	1.1	412	0.27%
2022/01/05	3.1	132.00	1	132.50	132.00	2.1	431	0.49%
2022/01/04	2.2	131.65	2	132.00	132.00	0.2	441	0.05%
2022/01/03	1.1	134.00	1	133.00	133.50	0.1	469	0.02%
2021/12/29	1	135.00	1.1	134.59	135.00	-0.1	500	-0.02%
2021/12/28	0.1	135.50	0	0.00	135.50	0.1	536	0.02%
2021/12/24	0	0.00	0	135.00	134.50	0	623	0.00%
2021/12/22	1	134.00	0	0.00	134.50	1	704	0.14%
2021/12/20	1	133.00	0	0.00	133.50	1	797	0.13%
2021/12/17	0	0.00	12	134.50	134.50	-12	799	-1.50%
2021/12/16	0	0.00	1	137.50	136.00	-1	800	-0.12%
2021/12/15	3	135.17	0	0.00	135.50	3	812	0.37%
2021/12/14	1.1	134.55	22	134.00	134.00	-20.9	814	-2.57%
2021/12/13	3.1	135.70	1	135.54	135.00	2	815	0.25%
2021/12/10	0	0.00	9	137.17	137.00	-9	818	-1.10%
2021/12/08	9	137.39	0	0.00	137.50	9	828	1.09%
2021/12/07	4	136.00	0	136.50	136.00	4	839	0.47%
2021/12/06	5	134.50	28	134.00	134.50	-23	851	-2.70%
2021/12/03	3	135.67	0	0.00	135.50	3	880	0.34%
2021/12/02	1	136.50	1	135.50	135.00	0	895	0.00%
2021/12/01	3.2	137.39	0	0.00	137.50	3.2	898	0.36%
2021/11/30	0	0.00	1	138.50	139.00	-1	900	-0.11%
2021/11/29	14	134.22	14	136.61	136.00	0	903	0.00%
2021/11/26	9	141.00	59	140.63	140.50	-50	902	-5.54%
2021/11/25	0	0.00	10.1	144.00	143.50	-10.1	901	-1.12%
2021/11/24	0	0.00	2	142.50	142.50	-2	901	-0.22%
2021/11/23	13	140.92	5	140.00	140.50	8	904	0.88%
2021/11/22	30	140.50	1	140.50	140.50	29	915	3.17%
2021/11/19	4.1	141.25	3	141.50	141.50	1.1	935	0.11%
2021/11/18	1.2	142.04	0	0.00	142.00	1.2	961	0.12%
2021/11/17	13.3	141.86	3	140.50	141.50	10.3	974	1.05%
2021/11/16	5.1	143.00	3	143.50	143.00	2	997	0.20%
2021/11/15	4	143.63	1	144.00	144.00	3	1,004	0.30%
2021/11/12	4	145.50	0.1	146.45	145.50	3.9	1,012	0.39%
2021/11/11	3	146.67	13.2	146.00	146.00	-10.2	1,031	-0.98%
2021/11/10	0	0.00	33	145.00	145.50	-33	1,054	-3.13%
2021/11/09	0	0.00	12.7	145.46	145.50	-12.7	1,066	-1.19%
2021/11/08	5	145.00	11.4	145.89	144.50	-6.4	1,069	-0.59%
2021/11/05	2.1	143.74	1.1	145.77	144.00	1	1,080	0.09%
2021/11/04	3	145.50	0	0.00	145.00	3	1,082	0.28%
2021/11/02	0.1	144.00	0	144.50	143.00	0	1,110	0.00%
2021/11/01	3	144.00	4	143.75	144.00	-1	1,127	-0.09%
2021/10/29	6	143.25	0	143.50	144.00	6	1,147	0.52%
2021/10/28	3	145.33	15.3	145.26	145.50	-12.3	1,156	-1.06%
2021/10/26	3	140.00	0	0.00	140.00	3	1,171	0.26%
2021/10/25	2	140.50	2	140.50	141.50	0	1,180	0.00%
2021/10/22	43.1	139.87	0.2	140.00	140.50	43	1,210	3.55%
2021/10/21	23.1	139.87	8	140.00	142.00	15.1	1,242	1.22%
2021/10/20	0	141.02	0	0.00	140.50	0	1,258	0.00%
2021/10/19	0	0.00	0	142.00	142.00	0	1,353	0.00%
2021/10/18	0	0.00	1	140.50	141.00	-1	1,382	-0.07%
2021/10/14	8.3	140.66	1	141.00	141.00	7.3	1,441	0.50%
2021/10/13	9.3	148.66	6	145.17	144.00	3.3	1,483	0.22%
2021/10/12	4	151.00	5	151.60	150.00	-1	1,515	-0.07%
2021/10/08	8	153.63	2	153.51	152.50	6	1,545	0.39%
2021/10/07	1	153.50	12	154.00	156.00	-11	1,550	-0.71%
2021/10/06	8	154.37	10.1	151.25	151.00	-2.1	1,569	-0.13%
2021/10/05	14	155.46	11	155.82	155.50	3	1,637	0.18%
2021/10/04	26	155.58	20	155.95	153.00	6	1,699	0.35%
2021/10/01	17	150.88	4.3	150.07	151.00	12.7	1,800	0.71%
2021/09/30	1	153.06	0	0.00	153.00	1	1,966	0.05%
2021/09/29	7	152.72	10	155.55	151.50	-3	1,977	-0.15%
2021/09/28	17	155.41	9.4	154.72	156.00	7.7	1,984	0.39%
2021/09/27	7	146.78	7.2	146.77	147.50	-0.2	2,039	-0.01%
2021/09/24	1.1	142.91	4	142.75	142.00	-2.9	2,125	-0.14%
2021/09/23	0.1	142.00	0	0.00	141.50	0.1	2,141	0.00%
2021/09/22	22	139.91	0	0.00	139.00	22	2,151	1.02%
2021/09/17	0.1	140.00	0	139.50	140.50	0.1	2,177	0.00%
2021/09/16	28	140.50	3	141.00	141.00	25	2,192	1.14%
2021/09/15	5	138.70	0	0.00	140.00	5	2,212	0.23%
2021/09/14	0	0.00	0	142.50	141.00	0	2,243	0.00%
2021/09/13	1	143.50	2	143.00	143.50	-1	2,294	-0.04%
2021/09/10	6.1	141.51	11.4	141.27	139.50	-5.3	2,373	-0.22%
2021/09/09	1	134.60	11.2	135.35	138.00	-10.2	2,373	-0.43%
2021/09/08	7.2	130.38	1	132.49	132.00	6.2	2,379	0.26%
2021/09/07	1.1	135.56	6	136.25	135.00	-4.9	2,394	-0.20%
2021/09/06	6.1	140.93	7	139.36	139.50	-0.9	2,428	-0.04%
2021/09/03	0	0.00	2	146.25	146.50	-2	2,428	-0.08%
2021/09/02	10.2	145.28	20	146.00	144.00	-9.8	2,441	-0.40%
2021/09/01	0	0.00	1	148.00	145.50	-1	2,455	-0.04%
2021/08/31	0	145.59	0	0.00	145.50	0	2,491	0.00%
2021/08/30	0	146.17	1	146.50	147.00	-1	2,547	-0.04%
2021/08/27	0	0.00	1.1	144.25	144.50	-1.1	2,673	-0.04%
2021/08/26	2.1	145.27	21	144.57	144.50	-19	2,692	-0.70%
2021/08/25	6	142.58	0.1	141.93	145.50	5.9	2,714	0.22%
2021/08/24	1.2	143.74	6.5	139.85	142.50	-5.3	2,746	-0.19%
2021/08/23	0	131.82	10	131.95	133.50	-10	2,780	-0.36%
2021/08/20	2	131.75	1	131.00	130.50	1	2,807	0.04%
2021/08/19	1.1	133.01	1.1	134.81	132.50	0	2,805	0.00%
2021/08/18	13.2	138.31	3.2	134.27	139.00	10	2,818	0.36%
2021/08/17	2.3	136.84	4	135.50	134.50	-1.7	2,825	-0.06%
2021/08/16	11.4	138.25	13	137.46	137.00	-1.6	2,824	-0.06%
2021/08/13	4.1	146.49	1	146.00	145.00	3.1	2,808	0.11%
2021/08/12	10	149.40	1	149.50	149.00	9	2,815	0.32%
2021/08/11	0.1	152.25	6.1	151.84	152.50	-6	2,854	-0.21%
2021/08/10	11	151.31	2	150.25	149.50	9	2,907	0.31%
2021/08/09	1.2	151.00	6	148.83	149.00	-4.8	2,966	-0.16%
2021/08/06	1.6	147.44	3	146.67	147.50	-1.4	2,976	-0.05%
2021/08/05	1.3	151.10	2.1	150.08	151.00	-0.8	3,032	-0.03%
2021/08/04	9.5	156.24	8	156.13	154.00	1.5	3,051	0.05%
2021/08/03	4.1	158.52	5	158.50	158.00	-0.9	3,070	-0.03%
2021/08/02	7	162.14	5.1	162.01	162.00	2	3,066	0.06%
2021/07/30	0.2	161.57	0	0.00	159.00	0.2	3,107	0.01%
2021/07/29	3.1	158.67	3	158.67	160.00	0.1	3,099	0.00%
2021/07/28	18.1	158.70	7	158.14	159.50	11.1	3,098	0.36%
2021/07/27	8.3	164.99	35	164.30	162.00	-26.7	3,094	-0.86%
2021/07/26	25.1	169.00	2	169.25	168.50	23.1	3,079	0.75%
2021/07/23	16.1	172.25	13.1	174.12	172.00	3	3,061	0.10%
2021/07/22	13	167.42	3.2	169.63	167.50	9.8	2,967	0.33%
2021/07/21	15.1	167.16	4.5	165.22	165.50	10.6	2,942	0.36%
2021/07/20	0.1	170.00	2.7	170.82	172.00	-2.6	2,923	-0.09%
2021/07/19	12	172.75	16.4	174.15	174.50	-4.4	2,909	-0.15%
2021/07/16	4.5	170.72	5.2	170.98	171.50	-0.7	2,876	-0.02%
2021/07/15	4.1	166.36	12.3	165.97	167.00	-8.2	2,841	-0.29%
2021/07/14	2.1	158.81	2.1	159.10	158.50	0	2,825	0.00%
2021/07/13	14.2	158.38	10.1	157.56	157.00	4	2,809	0.14%
2021/07/12	21.1	160.00	26.7	158.59	157.00	-5.6	2,790	-0.20%
2021/07/09	18.7	171.08	39	168.68	167.50	-20.3	2,731	-0.74%
2021/07/08	62.5	174.22	27	173.09	173.00	35.5	2,713	1.31%
2021/07/07	54.5	172.21	49.3	172.92	173.00	5.2	2,563	0.20%
2021/07/06	18.2	162.11	7.3	161.50	161.00	10.9	2,402	0.46%
2021/07/05	7.5	157.20	2	158.25	159.00	5.5	2,388	0.23%
2021/07/02	12.5	157.47	25	154.50	154.00	-12.5	2,354	-0.53%
2021/07/01	17	155.38	10.4	158.90	161.00	6.7	2,234	0.30%
2021/06/30	0	146.00	5.1	145.92	146.50	-5.1	2,133	-0.24%
2021/06/29	18.2	143.11	2	143.26	142.00	16.2	2,133	0.76%
2021/06/28	5.3	143.53	12	142.50	144.00	-6.7	2,137	-0.31%
2021/06/25	8	150.75	1	150.50	149.00	7	2,112	0.33%
2021/06/24	7	150.42	5	150.80	151.50	2	2,107	0.10%
2021/06/23	18.2	148.90	0.1	150.00	149.00	18.1	2,097	0.86%
2021/06/22	4	155.87	5.2	156.52	153.00	-1.1	2,074	-0.06%
2021/06/21	10.3	154.90	3	154.34	155.50	7.3	2,029	0.36%
2021/06/18	1.1	147.00	0	0.00	148.00	1.1	1,959	0.06%
2021/06/17	1	146.53	3	146.17	147.00	-2	1,966	-0.10%
2021/06/16	5.3	147.76	13	149.65	147.50	-7.7	1,973	-0.39%
2021/06/15	26.2	146.82	15	148.17	149.50	11.2	1,952	0.57%
2021/06/11	1.3	141.63	18	142.31	141.50	-16.7	1,939	-0.86%
2021/06/10	19.1	141.42	1	142.50	142.50	18.1	1,975	0.91%
2021/06/09	4.3	143.24	1	144.50	142.50	3.3	2,015	0.16%
2021/06/08	7	144.14	8	144.50	143.50	-1	2,087	-0.05%
2021/06/07	20.2	142.95	132	142.12	142.00	-111.8	2,122	-5.27%	大賣/鉅額交易
2021/06/04	50	146.32	44	147.85	146.00	6	2,092	0.29%
2021/06/03	9.1	140.07	4	140.63	139.50	5.1	2,013	0.25%
2021/06/02	16.2	139.83	76	141.33	140.50	-59.8	2,060	-2.90%
2021/06/01	56	139.24	10	141.25	141.50	46	2,062	2.23%
2021/05/31	14	140.57	31	140.66	142.50	-17	2,056	-0.83%
2021/05/28	15	135.23	0	135.00	132.50	15	2,043	0.73%
2021/05/27	6.3	131.65	5	128.40	132.50	1.3	2,055	0.06%
2021/05/26	8	121.56	0	0.00	127.50	8	2,106	0.38%
2021/05/25	59.2	125.69	1	126.50	124.00	58.2	2,164	2.69%
2021/05/24	5	124.90	5	127.70	129.50	0	2,166	0.00%
2021/05/21	0.3	127.33	2	126.75	127.50	-1.7	2,256	-0.08%
2021/05/20	7.1	124.06	6	123.92	123.50	1.1	2,328	0.05%
2021/05/19	4.1	128.83	8	126.25	127.00	-3.9	2,346	-0.17%
2021/05/18	25.2	111.41	32	119.36	123.00	-6.8	2,331	-0.29%
2021/05/17	22.1	112.29	13.2	114.92	112.00	8.8	2,301	0.38%
2021/05/14	70.1	124.55	5.5	123.41	124.00	64.6	2,246	2.88%
2021/05/13	6.1	116.67	16	121.91	128.00	-9.9	2,225	-0.45%
2021/05/12	7.4	126.55	1	126.50	126.00	6.4	2,162	0.30%
2021/05/11	4.1	149.39	4.1	140.24	140.00	0	2,123	0.00%
2021/05/10	1	155.00	0	157.00	155.50	1	2,102	0.05%
2021/05/07	12.3	153.04	2	154.25	152.50	10.3	2,161	0.48%
2021/05/06	3	170.67	2	170.00	167.00	1	2,148	0.05%
2021/05/05	2.1	169.12	1	167.00	170.50	1.1	2,150	0.05%
2021/05/04	1.4	171.87	3	173.00	169.50	-1.7	2,152	-0.08%
2021/05/03	3.3	177.02	2.2	178.75	174.00	1.1	2,147	0.05%
2021/04/29	3	187.33	0	0.00	187.00	3	2,135	0.14%
2021/04/28	1	190.50	0	0.00	190.00	1	2,148	0.05%
2021/04/27	3	190.17	0	0.00	190.00	3	2,187	0.14%
2021/04/26	5.2	187.56	4	188.00	187.00	1.2	2,192	0.06%
2021/04/23	3	193.52	1	193.00	191.00	2	2,190	0.09%
2021/04/22	4.4	200.31	31	196.55	195.00	-26.6	2,186	-1.22%
2021/04/21	5	198.90	4.2	201.99	204.00	0.8	2,168	0.04%
2021/04/20	7.2	198.73	2	201.00	198.50	5.2	2,165	0.24%
2021/04/19	1.2	192.33	4	195.75	198.00	-2.8	2,182	-0.13%
2021/04/16	1.1	194.01	6	192.42	192.00	-4.9	2,188	-0.22%
2021/04/15	2.4	189.42	7.1	192.95	193.50	-4.7	2,227	-0.21%
2021/04/14	8.1	192.08	6	194.58	189.00	2.1	2,229	0.10%
2021/04/13	2	190.00	2	187.50	185.00	0	2,169	0.00%
2021/04/12	7	184.43	3.1	184.03	183.00	4	2,169	0.18%
2021/04/09	1	188.50	13	190.12	190.00	-12	2,161	-0.56%
2021/04/08	7.1	188.50	6	187.08	191.50	1.1	2,151	0.05%
2021/04/07	1	183.50	0	0.00	183.50	1	2,129	0.05%
2021/04/06	0	0.00	2	183.50	184.50	-2	2,136	-0.09%
2021/04/01	3.1	184.52	4	183.63	181.50	-1	2,140	-0.04%
2021/03/31	2.1	181.56	6	183.42	183.50	-3.9	2,139	-0.18%
2021/03/30	1	181.00	1	181.00	179.50	0	2,139	0.00%
2021/03/29	3	177.17	6	176.08	176.50	-3	2,183	-0.14%
2021/03/22	2	177.00	2	180.00	177.50	0	2,318	0.00%
2021/03/19	1	179.00	0	0.00	176.00	1	2,337	0.04%
2021/03/18	0	0.00	1	184.00	181.00	-1	2,324	-0.04%
2021/03/16	1	187.50	2	188.50	188.00	-1	2,358	-0.04%
2021/03/15	0	0.00	1	184.00	186.00	-1	2,349	-0.04%
2021/03/12	3	180.67	2	176.50	180.50	1	2,342	0.04%
2021/03/11	5	168.00	4	170.25	170.50	1	2,341	0.04%
2021/03/10	1	165.00	2	167.50	168.00	-1	2,401	-0.04%
2021/03/09	1	167.50	7	166.79	168.50	-6	2,474	-0.24%
2021/03/08	2	165.50	1	163.00	161.00	1	2,457	0.04%
2021/03/05	1	163.00	3	164.33	167.00	-2	2,425	-0.08%
2021/03/04	3	166.83	0	0.00	165.50	3	2,511	0.12%
2021/03/03	0	0.00	2	162.00	164.00	-2	2,577	-0.08%
2021/03/02	7	163.43	3	159.17	159.00	4	2,553	0.16%
2021/02/26	1	163.00	0	0.00	159.50	1	2,542	0.04%
2021/02/25	10	158.00	1	154.04	157.50	9	2,526	0.36%
2021/02/24	0	0.00	2	148.50	146.00	-2	2,487	-0.08%
2021/02/23	1	149.50	2	154.75	147.50	-1	2,537	-0.04%
2021/02/22	3	150.00	2	151.50	148.00	1	2,561	0.04%
2021/02/19	6	136.17	7.1	137.63	138.00	-1.1	2,597	-0.04%
2021/02/18	1	128.00	1	132.00	132.50	0	2,597	0.00%
2021/02/17	0	0.00	2	129.00	130.00	-2	2,620	-0.08%
2021/02/02	0	117.00	0	0.00	115.00	0	2,783	0.00%
2021/02/01	1	113.50	1	110.50	117.00	0	2,802	0.00%
2021/01/29	1	125.50	0	0.00	114.00	1	2,785	0.04%
2021/01/28	1	119.00	0	0.00	124.00	1	2,710	0.04%
2021/01/27	1.1	113.10	0	0.00	113.00	1.1	2,665	0.04%
2021/01/21	1	121.00	0	0.00	120.50	1	2,610	0.04%
2021/01/20	2	123.75	3	119.50	119.50	-1	2,588	-0.04%
2021/01/14	1	134.00	0	0.00	134.00	1	2,493	0.04%
2021/01/13	1	137.50	0	0.00	136.50	1	2,484	0.04%
2021/01/12	1	138.00	0	0.00	133.50	1	2,466	0.04%
2021/01/11	10	143.50	12	140.92	140.50	-2	2,424	-0.08%
2021/01/08	2.1	138.90	1	134.00	140.50	1.1	2,398	0.04%
2021/01/07	2	135.75	1	133.00	133.00	1	2,343	0.04%
2021/01/06	0	0.00	1	130.00	130.50	-1	2,315	-0.04%
2021/01/04	0	0.00	3	123.50	124.00	-3	2,281	-0.13%
2020/12/31	1	127.50	1	127.50	127.00	0	2,264	0.00%
2020/12/29	0	0.00	0	129.00	128.00	0	2,254	0.00%
2020/12/28	2	126.75	0	0.00	126.50	2	2,241	0.09%
2020/12/25	2	128.75	0	0.00	128.00	2	2,229	0.09%
2020/12/24	0	0.00	1	133.00	130.00	-1	2,211	-0.05%
2020/12/23	1	128.50	1	126.00	130.00	0	2,192	0.00%
2020/12/18	0	0.00	0.2	139.50	138.00	-0.2	2,091	-0.01%
2020/12/17	1	138.00	2	143.75	139.00	-1	2,067	-0.05%
2020/12/16	1	140.50	4	143.38	144.50	-3	2,001	-0.15%
2020/12/15	2	138.00	3	140.50	137.00	-1	1,951	-0.05%
2020/12/11	0	0.00	0	140.00	137.00	0	1,910	0.00%
2020/12/10	3	140.67	3	139.17	138.00	0	1,874	0.00%
2020/12/09	1	137.50	0	0.00	137.50	1	1,817	0.06%
2020/12/08	1	131.50	0	0.00	132.50	1	1,777	0.06%
2020/12/07	3	132.33	0	0.00	134.50	3	1,726	0.17%
2020/12/04	7	144.21	9	146.06	139.50	-2	1,635	-0.12%
2020/12/03	3	140.83	2.1	142.36	141.00	0.9	1,493	0.06%
2020/11/30	2.1	133.02	0	0.00	131.50	2.1	1,315	0.16%
2020/11/27	2	128.75	5	125.30	129.00	-3	1,192	-0.25%
2020/11/26	0	0.00	2	118.50	117.50	-2	1,078	-0.19%
2020/11/25	2	116.52	2	118.25	117.00	0	1,051	0.00%
2020/11/24	1	113.50	1	115.50	115.50	0	1,007	0.00%
2020/11/23	1	119.00	2	118.75	120.00	-1	945	-0.11%
2020/11/20	2.2	118.32	1	119.00	118.00	1.2	900	0.14%
2020/11/19	2	117.00	2	117.75	122.00	0	826	0.00%
2020/11/18	4	113.63	1	112.50	115.50	3	691	0.43%
2020/11/17	3	103.83	17	104.50	105.00	-14	568	-2.46%
2020/11/16	0	0.00	5	103.30	106.00	-5	535	-0.93%
2020/11/13	5.2	99.73	1	97.12	99.80	4.1	481	0.86%
2020/11/12	0	0.00	1	95.80	95.40	-1	430	-0.23%
2020/11/11	100	94.57	2	94.70	95.50	98	397	24.65%
2020/11/10	0	89.00	1	88.70	89.40	-1	331	-0.30%
2020/11/09	0	0.00	1	85.40	85.40	-1	253	-0.39%
2020/09/29	0	74.00	0	0.00	74.40	0	331	0.00%
2020/09/21	0	0.00	1	77.80	76.70	-1	365	-0.27%
2020/09/18	1	77.30	1	77.10	77.30	0	374	0.00%
2020/09/16	0	0.00	2	75.50	75.30	-2	377	-0.53%
2020/09/14	0	0.00	1	73.50	73.40	-1	389	-0.26%
2020/08/20	0	0.00	1	71.10	71.60	-1	666	-0.15%
2020/08/19	0	0.00	2	74.40	74.30	-2	681	-0.29%
2020/08/17	1	75.50	0	0.00	75.40	1	721	0.14%
2020/08/13	1	75.90	0	0.00	75.60	1	720	0.14%
2020/08/11	1	74.60	0	0.00	74.30	1	722	0.14%
2020/08/10	0	73.00	0	0.00	72.70	0	718	0.00%
2020/07/31	0	0.00	1	71.60	71.30	-1	735	-0.14%
2020/07/28	1	69.40	0	0.00	69.40	1	743	0.13%
2020/07/23	2	76.00	0	0.00	75.90	2	742	0.27%
2020/07/16	1	80.80	0	0.00	80.50	1	722	0.14%
2020/07/15	1	80.80	0	0.00	80.80	1	721	0.14%
2020/07/09	0	0.00	7	80.70	80.50	-7	712	-0.98%
2020/07/08	3	80.50	0	0.00	80.50	3	709	0.42%
2020/07/01	4	80.00	0	0.00	80.20	4	694	0.58%
2020/06/22	0	0.00	4	79.00	78.70	-4	703	-0.57%
2020/06/19	0	0.00	1	79.80	79.30	-1	703	-0.14%
2020/06/18	0	0.00	1	78.90	78.80	-1	695	-0.14%
2020/06/11	0	0.00	1	81.10	81.00	-1	688	-0.15%
2020/06/10	0	0.00	2	84.30	84.40	-2	670	-0.30%
2020/06/09	1	86.40	1	84.80	85.40	0	669	0.00%
2020/06/08	2	85.25	4	83.95	85.90	-2	644	-0.31%
2020/06/05	2	80.85	0	0.00	81.70	2	608	0.33%
2020/06/03	1	76.60	0	0.00	77.50	1	568	0.18%
2020/06/02	0	0.00	1	75.30	75.30	-1	553	-0.18%
2020/06/01	0	0.00	2	74.80	74.50	-2	543	-0.37%
2020/05/29	1	72.90	1	73.20	73.50	0	533	0.00%
2020/05/28	2	74.45	1	74.20	73.10	1	530	0.19%
2020/05/27	0	0.00	3	73.20	72.90	-3	518	-0.58%
2020/05/26	4	73.55	1	72.50	72.60	3	508	0.59%
2020/05/25	1	73.10	2	71.55	73.10	-1	485	-0.21%
2020/05/22	0	0.00	1	68.40	68.00	-1	446	-0.22%
2020/05/19	1	68.00	1	69.30	68.20	0	446	0.00%
2020/05/14	2	66.45	0	0.00	66.50	2	435	0.46%
2020/04/30	0	0.00	1	66.40	67.20	-1	440	-0.23%
2020/04/29	3	65.17	1	65.20	65.20	2	440	0.45%
2020/04/28	0	0.00	1	64.80	65.00	-1	438	-0.23%
2020/04/27	5	62.80	6	62.97	63.50	-1	450	-0.22%
2020/04/24	0	0.00	1	62.80	62.40	-1	448	-0.22%
2020/04/21	2	61.95	0	0.00	61.40	2	443	0.45%
2020/04/15	3	63.40	3	63.50	63.90	0	428	0.00%
2020/04/14	0	0.00	1	62.30	62.40	-1	423	-0.24%
2020/04/10	1	61.00	0	0.00	61.50	1	425	0.23%
2020/04/09	0	0.00	1	61.80	61.70	-1	425	-0.23%
2020/04/08	0	0.00	5	61.22	61.00	-5	423	-1.18%
2020/04/07	0	60.60	1	61.20	60.20	-1	417	-0.24%
2020/04/06	1	60.00	2	60.10	60.00	-1	414	-0.24%
2020/04/01	6	61.72	7	60.94	61.00	-1	411	-0.24%
2020/03/31	1	63.90	2	63.90	63.90	-1	397	-0.25%
2020/03/27	1	59.10	1.2	59.58	58.00	-0.2	366	-0.05%
2020/03/26	0	58.50	0	0.00	58.00	0	360	0.00%
2020/03/23	0	53.00	0	0.00	51.00	0	346	0.00%
2020/03/17	1	59.00	0	0.00	57.30	1	321	0.31%
2020/03/16	1	60.80	0	0.00	60.70	1	319	0.31%
2020/03/12	0	66.40	2	66.05	66.10	-2	301	-0.66%
2020/03/11	3	67.07	0	0.00	67.40	3	296	1.01%
2020/02/19	0	0.00	0.8	69.00	68.70	-0.8	298	-0.27%
2020/02/18	1	68.90	0	0.00	68.20	1	301	0.33%
2020/02/14	0	0.00	2	68.50	68.40	-2	304	-0.66%
2020/02/12	1	68.90	2	69.20	69.50	-1	317	-0.31%
2020/02/04	0	0.00	2	68.80	68.10	-2	321	-0.62%
2020/02/03	0	0.00	1	65.60	66.80	-1	315	-0.32%
2020/01/30	0	0.00	1	71.40	70.60	-1	295	-0.34%
2020/01/20	3	78.40	0	0.00	78.40	3	276	1.08%
2020/01/08	0	77.00	0	0.00	76.90	0	290	0.00%
2020/01/03	2	78.95	0	0.00	79.00	2	286	0.70%
2019/12/30	1	79.10	0	0.00	79.50	1	284	0.35%
2019/12/12	2	79.75	1	79.90	79.40	1	278	0.36%
2019/12/11	2	80.85	1	80.60	80.60	1	272	0.37%
2019/12/09	0	0.00	1	82.30	82.20	-1	265	-0.38%
2019/12/06	0	0.00	1	81.80	81.80	-1	267	-0.37%
2019/12/02	1	81.40	0	0.00	81.10	1	264	0.38%
2019/11/28	1	82.40	1	82.40	82.30	0	257	0.00%
2019/11/26	0	0.00	66	81.09	81.60	-66	251	-26.21%
2019/11/21	1	81.40	1	82.20	81.80	0	245	0.00%
2019/11/20	0	0.00	1	82.50	82.40	-1	238	-0.42%
2019/11/19	1	81.30	0	0.00	81.10	1	229	0.44%
2019/11/18	0	0.00	2	81.15	81.00	-2	227	-0.88%
2019/11/15	0	0.00	5	80.40	80.40	-5	221	-2.26%
2019/11/14	4	79.78	3	80.60	79.80	1	216	0.46%
2019/11/13	4	79.30	1	80.50	80.10	3	211	1.42%
2019/11/12	1	80.20	1	81.40	80.70	0	206	0.00%
2019/11/11	21	80.04	7	79.87	80.00	14	197	7.10%
2019/11/08	46	80.35	0	0.00	79.80	46	184	25.00%
2019/10/24	2	76.10	0	0.00	76.00	2	168	1.19%
2019/10/15	0	0.00	1	75.50	75.60	-1	163	-0.61%
2019/09/26	0	0.00	1	77.70	77.60	-1	190	-0.53%
2019/09/20	1	78.40	0	0.00	78.50	1	200	0.50%
2019/09/19	0	0.00	1	78.00	77.60	-1	209	-0.48%
2019/09/02	3	76.70	0	0.00	76.80	3	251	1.19%
2019/08/29	0	0.00	1	75.70	75.60	-1	252	-0.40%
2019/08/26	0	0.00	4	75.15	75.10	-4	254	-1.57%
2019/08/23	0	0.00	4	75.95	75.70	-4	253	-1.58%
2019/08/22	9	76.39	0	0.00	76.00	9	254	3.54%
2019/08/07	1	77.20	10	77.10	76.50	-9	268	-3.35%
2019/08/06	1	75.20	0	0.00	76.30	1	267	0.37%
2019/08/05	10	76.10	0	0.00	75.80	10	267	3.73%
2019/08/02	0	0.00	1	76.10	75.90	-1	271	-0.37%
2019/07/23	0	0.00	3	79.60	79.40	-3	266	-1.13%
2019/07/22	1	79.70	0	0.00	79.90	1	265	0.38%
2019/07/19	1	79.50	63	79.70	79.70	-62	265	-23.34%
2019/07/16	18	82.08	0	0.00	80.70	18	261	6.88%
2019/07/15	45	81.04	0	0.00	81.90	45	255	17.60%
2019/07/11	0	0.00	13	80.03	79.90	-13	258	-5.03%
2019/07/10	6	79.53	0	0.00	80.30	6	259	2.31%
2019/07/09	7	79.40	0	0.00	79.40	7	271	2.58%
2019/07/05	0	0.00	9	79.96	79.80	-9	276	-3.26%
2019/07/01	1	79.20	2	79.30	79.30	-1	280	-0.36%
2019/06/24	9	80.49	0	0.00	80.70	9	317	2.83%
2019/06/19	0	0.00	8	84.50	85.10	-8	307	-2.60%
2019/06/18	4	84.78	0	0.00	84.60	4	311	1.28%
2019/05/02	0	0.00	1	93.20	93.80	-1	293	-0.34%
2019/04/30	0.1	93.00	0	0.00	92.80	0.1	290	0.05%
2019/04/29	0	0.00	4	93.95	93.70	-4	287	-1.39%
2019/04/26	3.3	94.92	0	0.00	93.90	3.3	287	1.13%
2019/04/24	1	95.00	0	0.00	94.60	1	285	0.35%
2019/04/18	0	0.00	2	96.10	93.30	-2	282	-0.71%
2019/04/16	1	93.00	2	94.25	94.60	-1	266	-0.37%
2019/04/15	0	93.00	0	0.00	93.00	0	260	0.00%
2019/04/12	0	0.00	2	90.00	89.90	-2	247	-0.81%
2019/04/08	0	0.00	3	91.27	89.90	-3	240	-1.25%
2019/04/02	1	89.50	1	90.00	89.60	0	236	0.00%
2019/04/01	3	91.43	0	0.00	90.10	3	229	1.31%
2019/03/28	0	0.00	1	90.60	91.00	-1	223	-0.45%
2019/03/18	0	85.40	0	0.00	84.50	0	221	0.00%
2019/03/15	1.5	84.20	0	0.00	84.10	1.5	221	0.68%
2019/03/14	0	0.00	1	85.20	84.30	-1	221	-0.45%
2019/03/13	1	85.00	0	0.00	85.00	1	222	0.45%
2019/02/27	0	0.00	16	82.10	82.60	-16	261	-6.13%
2019/02/26	9	82.66	0	0.00	82.50	9	262	3.43%
2019/02/25	8	82.60	0	0.00	82.40	8	266	3.00%
2019/02/21	0.1	82.10	0	0.00	82.10	0.1	270	0.04%
2019/02/19	0	0.00	2	81.70	81.80	-2	271	-0.74%
2019/02/15	2	83.00	0	0.00	81.60	2	285	0.70%
2019/02/14	0	0.00	7	81.51	82.10	-7	287	-2.44%
2019/02/13	0	0.00	5	80.60	80.60	-5	289	-1.73%
2019/01/24	7	80.36	0	0.00	80.50	7	321	2.18%
2019/01/21	1	80.60	0	0.00	80.60	1	340	0.29%
2019/01/11	2	79.60	0	0.00	79.60	2	354	0.56%
2018/12/26	0	0.00	2	78.75	77.50	-2	383	-0.52%
2018/12/25	2	77.80	1	77.70	78.80	1	384	0.26%
2018/12/24	1	78.60	0	0.00	79.50	1	383	0.26%
2018/12/21	1	81.70	1	79.10	79.10	0	381	0.00%
2018/12/20	1	83.60	0	0.00	84.70	1	357	0.28%
2018/12/17	0	87.30	0	0.00	87.00	0	367	0.00%
2018/12/14	1	88.80	0	0.00	88.80	1	374	0.27%
2018/12/12	0	0.00	1	85.00	84.80	-1	386	-0.26%
2018/12/05	0	0.00	2	84.10	85.00	-2	410	-0.49%
2018/12/04	0	0.00	1	86.20	85.80	-1	411	-0.24%
2018/11/30	1	85.30	2	84.35	82.10	-1	413	-0.24%
2018/11/27	1	81.50	1	82.20	82.00	0	400	0.00%
2018/11/15	3	82.20	0	0.00	81.90	3	419	0.72%
2018/11/13	1	83.10	0	0.00	83.20	1	409	0.24%
2018/11/12	0	0.00	1	83.00	83.40	-1	409	-0.24%
2018/11/09	2	82.50	0	0.00	82.90	2	411	0.49%
2018/09/21	0	0.00	1	81.80	81.50	-1	421	-0.24%
2018/09/20	1	83.10	3	82.67	82.80	-2	415	-0.48%
2018/09/19	3	83.70	5	83.08	83.00	-2	407	-0.49%
2018/09/14	1	76.50	0	0.00	75.90	1	403	0.25%
2018/09/05	1	77.00	0	0.00	77.00	1	431	0.23%
2018/08/30	1	78.80	0	0.00	78.80	1	429	0.23%
2018/08/24	1	78.50	0	0.00	78.10	1	429	0.23%
2018/08/17	1	80.30	1	81.00	79.80	0	439	0.00%
2018/08/14	1	84.50	0	0.00	84.70	1	438	0.23%
2018/08/10	5	88.40	0	0.00	87.90	5	440	1.13%
2018/08/03	0	0.00	1	84.90	84.70	-1	465	-0.21%
2018/08/02	1	84.10	0	0.00	84.20	1	470	0.21%
2018/08/01	0	0.00	2	85.85	85.60	-2	465	-0.43%
2018/07/27	2	85.15	0	0.00	85.20	2	456	0.44%
2018/07/10	0	0.00	2	86.85	86.40	-2	429	-0.47%
2018/07/06	1	85.60	0	0.00	84.60	1	427	0.23%
2018/06/27	1	88.80	0	0.00	88.70	1	399	0.25%
2018/06/26	5	88.70	0	0.00	88.70	5	396	1.26%
2018/06/20	0	0.00	1	99.50	99.00	-1	354	-0.28%
2018/06/13	1	107.00	1	106.50	107.00	0	321	0.00%
2018/06/12	1	107.50	0	0.00	107.50	1	311	0.32%
2018/06/11	0	0.00	2	107.50	107.50	-2	304	-0.66%
2018/06/05	0	0.00	7	102.93	102.50	-7	302	-2.31%
2018/06/04	6	103.50	0	0.00	104.00	6	298	2.01%
2018/05/31	2	105.25	0	0.00	104.50	2	288	0.69%
2018/05/29	2	101.25	0	0.00	100.00	2	270	0.74%
2018/05/17	3	105.83	0	0.00	104.50	3	256	1.17%
2018/05/14	1	114.42	0	0.00	110.50	1	253	0.41%
2018/05/04	0	0.00	1	118.50	120.00	-1	245	-0.41%
2018/05/02	5	120.50	0	0.00	119.50	5	247	2.02%
2018/04/20	0	0.00	1	127.00	127.00	-1	264	-0.38%
2018/04/13	5	127.50	0	0.00	127.00	5	275	1.82%
2018/04/02	1	128.50	0	0.00	128.50	1	286	0.35%
2018/03/30	0	0.00	2	128.50	128.00	-2	286	-0.70%
2018/03/26	2	128.50	0	0.00	128.00	2	292	0.68%
2018/03/19	1	128.50	0	0.00	127.50	1	284	0.35%
2018/03/16	1	131.00	0	0.00	131.00	1	276	0.36%
2018/03/14	1	134.50	1	136.50	135.00	0	273	0.00%
2018/02/01	0	0.00	15	135.60	135.50	-15	253	-5.91%
2018/01/31	3	135.50	0	0.00	135.50	3	255	1.17%
2018/01/30	12	136.75	0	0.00	135.50	12	256	4.68%
2018/01/29	0	0.00	30	136.47	137.00	-30	255	-11.74%
2018/01/24	7	138.86	0	0.00	139.00	7	256	2.73%
2018/01/23	23	139.02	0	0.00	138.50	23	262	8.75%
2018/01/22	1	139.50	40	137.69	140.00	-39	269	-14.46%
2018/01/19	3	140.50	0	0.00	140.50	3	270	1.11%
2018/01/18	3	141.00	0	0.00	141.00	3	271	1.10%
2018/01/17	21	140.71	0	0.00	142.00	21	266	7.88%
2018/01/16	12.5	139.82	0	0.00	140.00	12.5	259	4.80%
2018/01/09	0.5	139.50	0	0.00	139.50	0.5	260	0.19%
2018/01/08	1	139.00	0	0.00	139.00	1	260	0.38%
2018/01/03	0	0.00	1	136.00	135.50	-1	255	-0.39%