信邦 (3023)-富邦-建國券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
280.0
漲跌
▼3.5
漲幅
-1.23%
成交量
798張
產業
上市電子零組件類股
579人加入追蹤

立即追蹤
本地時間:14:30

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

信邦 (3023)籌碼相關－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
2024/04/25	5.7	282.65	0	0.00	280.00	5.7	938	0.60%
2024/04/24	6.1	283.93	0	0.00	283.50	6.1	941	0.64%
2024/04/23	3.1	285.65	2.3	287.22	285.00	0.8	954	0.08%
2024/04/22	5.1	276.91	2	279.00	278.50	3.1	955	0.32%
2024/04/19	0.1	280.00	1.2	278.42	279.00	-1.1	956	-0.12%
2024/04/17	0	272.00	0	0.00	271.00	0	920	0.00%
2024/04/16	0.4	272.31	1	272.00	271.00	-0.6	918	-0.07%
2024/04/15	2.1	274.31	0	0.00	273.00	2.1	902	0.23%
2024/04/12	1.1	277.50	0	278.50	278.50	1	902	0.11%
2024/04/11	1.1	276.57	3	280.00	275.50	-2	903	-0.22%
2024/04/10	1.2	282.13	3.3	282.35	282.00	-2.1	906	-0.23%
2024/04/09	0.1	284.00	5.3	283.05	284.00	-5.2	922	-0.56%
2024/04/08	0.1	281.00	2	280.50	281.00	-2	919	-0.21%
2024/04/03	0.1	284.00	0	0.00	283.00	0.1	916	0.01%
2024/04/02	3.2	284.71	3	286.17	286.00	0.2	907	0.02%
2024/04/01	0	285.00	2	283.75	283.00	-2	891	-0.22%
2024/03/29	1	276.88	0	0.00	276.00	1	876	0.11%
2024/03/28	0.1	280.50	7	278.57	280.00	-6.9	872	-0.79%
2024/03/27	9.1	273.73	2.1	273.57	272.50	7	866	0.81%
2024/03/26	6.5	280.21	12.2	282.86	278.50	-5.7	858	-0.66%
2024/03/25	12.4	280.38	1	280.50	280.00	11.4	841	1.35%
2024/03/22	7	277.43	11.1	277.60	278.00	-4.1	837	-0.48%
2024/03/21	13	274.15	8.8	271.08	275.00	4.2	828	0.51%
2024/03/20	1.1	258.77	1	263.00	261.50	0.1	817	0.01%
2024/03/19	1.2	261.73	0	0.00	261.00	1.2	834	0.14%
2024/03/18	1.1	261.09	0	0.00	262.00	1.1	829	0.13%
2024/03/15	1.1	265.08	0	0.00	265.00	1.1	836	0.13%
2024/03/14	0	268.50	1	267.50	267.00	-1	844	-0.12%
2024/03/13	0	270.50	6.2	270.02	270.50	-6.2	848	-0.73%
2024/03/12	2.1	269.74	0	0.00	268.50	2.1	849	0.24%
2024/03/11	1	270.00	4	268.63	268.50	-3	849	-0.35%
2024/03/08	2.2	266.79	1.5	266.84	266.50	0.8	848	0.09%
2024/03/07	2.2	262.28	0	0.00	261.50	2.2	842	0.26%
2024/03/06	0.4	264.86	0	0.00	264.50	0.4	834	0.04%
2024/03/05	2.4	266.19	0	268.00	265.50	2.4	839	0.28%
2024/03/04	1.3	267.48	2.1	266.14	268.00	-0.8	841	-0.09%
2024/03/01	4	260.38	1	264.50	266.00	3	821	0.37%
2024/02/29	5.6	262.07	6.1	260.22	258.50	-0.5	808	-0.06%
2024/02/27	4.4	254.85	0.1	259.90	255.00	4.3	781	0.55%
2024/02/26	4	257.38	1.2	258.96	257.50	2.8	773	0.36%
2024/02/23	4.3	256.60	1.3	256.35	257.00	3	768	0.39%
2024/02/22	8.4	255.82	2	255.50	255.50	6.4	773	0.82%
2024/02/21	3	257.34	0	0.00	258.00	3	770	0.39%
2024/02/20	10.3	256.50	0	0.00	255.50	10.3	773	1.32%
2024/02/19	1.5	259.54	1.1	260.52	259.00	0.4	779	0.06%
2024/02/16	2.3	257.48	0.1	261.00	258.00	2.2	780	0.28%
2024/02/15	3.3	256.41	0	0.00	256.50	3.3	772	0.43%
2024/02/05	4.3	256.88	1	258.00	256.50	3.3	768	0.43%
2024/02/02	0.1	263.28	0	0.00	260.50	0.1	758	0.01%
2024/02/01	2	257.75	0	0.00	259.00	2	754	0.26%
2024/01/31	1.4	257.33	0	0.00	257.50	1.4	752	0.18%
2024/01/30	7.2	258.38	0	0.00	259.00	7.2	755	0.95%
2024/01/29	4.1	262.83	0	0.00	262.50	4.1	751	0.55%
2024/01/26	3	263.67	0	0.00	263.00	3	760	0.39%
2024/01/25	6.2	264.59	0	0.00	264.50	6.2	772	0.80%
2024/01/24	4.1	269.74	0	0.00	269.00	4.1	783	0.52%
2024/01/23	3.3	269.65	0	0.00	269.50	3.3	791	0.41%
2024/01/22	6.5	268.73	0	0.00	266.50	6.5	786	0.83%
2024/01/18	1.3	264.60	0	0.00	262.50	1.3	790	0.16%
2024/01/17	8.3	265.19	1.5	264.00	265.00	6.8	789	0.86%
2024/01/16	1.3	270.27	0	0.00	270.50	1.3	770	0.17%
2024/01/15	2.1	274.29	0	0.00	276.00	2.1	756	0.28%
2024/01/12	0.3	275.44	0.1	276.00	273.00	0.2	748	0.02%
2024/01/11	5.1	272.07	0	0.00	277.00	5.1	750	0.67%
2024/01/10	1	274.00	0	0.00	276.00	1	752	0.13%
2024/01/09	2.1	277.25	0	0.00	276.50	2.1	755	0.28%
2024/01/08	1.3	278.80	1	279.00	278.50	0.3	755	0.03%
2024/01/05	0.1	287.50	0	0.00	284.50	0.1	751	0.01%
2024/01/04	1.2	286.46	0	0.00	287.00	1.2	746	0.16%
2024/01/03	3.3	286.44	0.1	289.00	285.00	3.3	742	0.44%
2024/01/02	0	0.00	0.1	300.00	300.00	-0.1	722	-0.01%
2023/12/27	2	297.25	0	0.00	297.00	2	723	0.28%
2023/12/26	4	295.38	0	0.00	294.50	4	726	0.55%
2023/12/25	6.1	297.25	0	0.00	295.50	6.1	734	0.83%
2023/12/22	2	295.25	0	0.00	295.00	2	745	0.27%
2023/12/21	2	295.00	0	0.00	294.00	2	740	0.27%
2023/12/20	1	294.00	1	297.00	295.00	0	737	0.00%
2023/12/19	1	291.00	1	295.00	291.50	0	730	0.00%
2023/12/18	1.1	297.93	0.7	292.00	290.00	0.4	729	0.05%
2023/12/15	0.1	300.91	3.2	301.09	301.00	-3.1	728	-0.42%
2023/12/14	1.2	297.16	2.6	298.66	294.50	-1.4	712	-0.19%
2023/12/13	0.4	297.90	2	298.25	298.50	-1.6	690	-0.23%
2023/12/12	0.1	294.25	0	0.00	295.50	0.1	685	0.01%
2023/12/11	1.3	294.03	5	294.20	296.50	-3.7	676	-0.55%
2023/12/08	0.1	289.50	0	0.00	290.00	0.1	662	0.02%
2023/12/07	2.2	286.59	0	0.00	286.00	2.2	648	0.33%
2023/12/06	0.3	290.25	0	0.00	289.00	0.3	643	0.05%
2023/12/05	1.4	288.33	0.2	290.00	287.50	1.2	639	0.19%
2023/12/04	0.2	290.50	0	0.00	287.50	0.2	632	0.02%
2023/12/01	0.3	291.92	2	292.00	291.50	-1.7	630	-0.27%
2023/11/30	2.3	286.72	0	0.00	286.50	2.3	617	0.36%
2023/11/29	0.3	290.42	6	288.67	288.50	-5.7	606	-0.94%
2023/11/28	2.3	277.47	1.2	282.01	281.50	1.1	592	0.18%
2023/11/27	7.2	276.02	0	0.00	275.50	7.2	591	1.21%
2023/11/24	4.1	280.52	0	0.00	279.50	4.1	586	0.69%
2023/11/22	2.2	278.42	0	0.00	278.50	2.2	577	0.38%
2023/11/21	2.3	275.76	0	0.00	274.00	2.3	569	0.40%
2023/11/20	4.2	273.58	0	0.00	273.00	4.2	563	0.75%
2023/11/17	0.1	276.69	0	0.00	276.50	0.1	560	0.01%
2023/11/16	2.3	273.46	0	0.00	276.50	2.3	551	0.41%
2023/11/15	1.4	279.12	0	0.00	277.50	1.4	539	0.25%
2023/11/14	1.1	280.14	0	0.00	280.00	1.1	534	0.21%
2023/11/13	1.3	280.97	0	0.00	279.00	1.3	534	0.23%
2023/11/10	0.1	282.82	0	284.50	282.00	0.1	530	0.01%
2023/11/09	2.2	286.10	0	0.00	285.00	2.2	534	0.41%
2023/11/08	0.1	289.41	0	0.00	288.00	0.1	531	0.02%
2023/11/07	0.2	290.65	0	0.00	289.50	0.2	524	0.04%
2023/11/06	0.1	286.50	1	283.00	286.50	-0.9	513	-0.18%
2023/11/03	0.2	280.50	0	0.00	277.00	0.2	505	0.03%
2023/11/02	1.2	270.52	0	0.00	272.50	1.2	497	0.23%
2023/11/01	1.7	272.36	0	0.00	271.00	1.7	491	0.34%
2023/10/31	0.3	281.27	1	281.00	277.00	-0.7	485	-0.15%
2023/10/30	3.2	287.41	0	0.00	286.00	3.2	498	0.64%
2023/10/27	6.1	291.27	0	0.00	289.00	6.1	516	1.18%
2023/10/26	10.4	295.33	0	0.00	294.00	10.4	527	1.98%
2023/10/25	7.1	305.85	0	0.00	304.00	7.1	530	1.33%
2023/10/24	3	305.83	0.1	308.50	308.50	3	535	0.55%
2023/10/23	5	305.30	0	0.00	305.50	5	578	0.86%
2023/10/20	2.1	309.08	0	0.00	310.50	2.1	590	0.36%
2023/10/19	3.2	317.27	0	0.00	315.50	3.2	602	0.53%
2023/10/17	0.2	325.08	7	328.50	327.00	-6.8	680	-1.00%
2023/10/16	0	0.00	2	328.50	325.00	-2	724	-0.28%
2023/10/11	0	325.00	0	325.40	323.00	0	740	0.00%
2023/10/06	2.3	326.50	2.1	328.84	326.50	0.2	736	0.02%
2023/10/05	0	0.00	1	328.00	327.50	-1	729	-0.14%
2023/10/04	0.3	324.47	0	0.00	326.00	0.3	727	0.04%
2023/10/03	0	0.00	1	327.00	325.00	-1	731	-0.14%
2023/10/02	0	324.00	0	0.00	323.50	0	731	0.00%
2023/09/28	1	323.00	1	322.50	323.50	0	730	0.00%
2023/09/27	2	321.50	8	322.38	320.00	-6	732	-0.82%
2023/09/26	5.3	308.72	0	0.00	308.00	5.3	722	0.74%
2023/09/25	6.7	311.04	0	0.00	311.00	6.7	724	0.92%
2023/09/22	2	305.50	0	0.00	306.50	2	724	0.28%
2023/09/21	3	304.33	0	0.00	305.50	3	724	0.42%
2023/09/20	9.2	299.70	0	0.00	301.00	9.2	720	1.28%
2023/09/19	0	309.00	0	0.00	307.50	0	710	0.00%
2023/09/18	2	309.51	0	0.00	308.00	2	721	0.28%
2023/09/15	2	312.53	0	0.00	314.00	2	728	0.28%
2023/09/14	4	315.38	0	0.00	314.00	4	725	0.55%
2023/09/13	0	318.00	0	0.00	316.50	0	731	0.00%
2023/09/12	0	317.00	0	0.00	316.00	0	735	0.00%
2023/09/11	0.1	318.06	0	0.00	316.00	0.1	740	0.01%
2023/09/08	1	319.50	0.2	319.50	321.50	0.8	737	0.11%
2023/09/06	1	323.01	1	325.00	321.00	0	737	0.00%
2023/09/05	0	322.50	0	0.00	319.50	0	734	0.00%
2023/09/04	3	316.17	1	319.00	320.00	2	747	0.27%
2023/09/01	0.2	318.90	2	314.00	313.00	-1.8	747	-0.24%
2023/08/31	2	308.02	0	0.00	310.00	2	748	0.27%
2023/08/30	0	321.50	0	0.00	318.00	0	751	0.00%
2023/08/29	2	316.26	1.4	318.08	317.00	0.6	758	0.08%
2023/08/28	0	321.50	0	0.00	320.00	0	757	0.00%
2023/08/25	3	322.17	0	0.00	320.00	3	767	0.39%
2023/08/24	5	319.90	1	326.00	319.50	4	774	0.52%
2023/08/23	2	320.76	0	0.00	321.50	2	772	0.26%
2023/08/22	2.3	322.79	0	0.00	321.50	2.3	773	0.30%
2023/08/21	4.1	324.00	1	325.00	321.50	3.1	778	0.40%
2023/08/18	0	322.88	0	0.00	318.50	0	782	0.00%
2023/08/17	0	321.00	3	321.00	323.50	-3	774	-0.39%
2023/08/16	0	320.00	0	0.00	321.00	0	776	0.00%
2023/08/15	0	319.00	5	318.70	320.00	-5	776	-0.64%
2023/08/14	0	320.00	0	319.64	320.00	0	772	0.00%
2023/08/11	0	319.50	6	319.10	321.00	-6	774	-0.78%
2023/08/10	8	316.01	2	314.50	314.00	6	775	0.78%
2023/08/09	1	326.03	0	327.00	326.00	1	777	0.13%
2023/08/08	0.5	327.37	0	0.00	329.00	0.5	774	0.07%
2023/08/07	1.1	327.40	1	329.00	327.00	0.1	771	0.01%
2023/08/04	1.1	317.69	1	322.00	317.50	0.1	760	0.01%
2023/08/02	5.5	318.28	0	321.00	317.50	5.5	743	0.74%
2023/08/01	8.5	327.44	1.1	326.11	326.00	7.4	720	1.03%
2023/07/31	1	338.00	0.3	338.00	336.50	0.7	703	0.10%
2023/07/28	0	334.98	0	0.00	337.00	0	700	0.01%
2023/07/27	2	335.25	0	0.00	334.50	2	692	0.29%
2023/07/26	25.4	330.80	5	330.90	330.00	20.4	683	2.98%
2023/07/25	4	347.63	0	0.00	347.50	4	636	0.63%
2023/07/24	4.1	349.04	0	0.00	349.50	4.1	625	0.65%
2023/07/21	2.1	347.89	4	346.25	349.00	-1.9	614	-0.31%
2023/07/20	13.1	336.07	1	340.00	334.50	12.1	575	2.10%
2023/07/19	24.3	339.83	1	339.00	333.00	23.3	549	4.24%
2023/07/18	14.3	359.55	0	0.00	362.00	14.3	505	2.83%
2023/07/17	0	369.80	0	0.00	370.00	0	489	0.00%
2023/07/14	8	375.12	0	0.00	372.00	8	484	1.65%
2023/07/13	0	0.00	1	377.00	377.00	-1	482	-0.21%
2023/07/12	0	372.50	0	0.00	372.00	0	478	0.00%
2023/07/11	0	376.67	0	0.00	373.50	0	480	0.00%
2023/07/10	1	377.00	2	377.75	377.00	-1	486	-0.21%
2023/07/07	1	369.00	0	0.00	369.00	1	485	0.21%
2023/07/06	0	370.50	0	0.00	371.50	0	485	0.00%
2023/07/05	3	375.67	24.6	376.48	371.50	-21.6	480	-4.50%
2023/06/29	1	370.50	1	375.00	369.50	0	534	0.00%
2023/06/28	1	366.00	0	367.00	366.00	1	542	0.19%
2023/06/27	4	369.63	2	370.50	368.00	2	544	0.37%
2023/06/26	1	376.00	2	374.47	373.50	-1	545	-0.19%
2023/06/21	3	367.67	2	367.50	367.00	1	535	0.19%
2023/06/20	1.6	370.36	9	370.56	372.50	-7.4	526	-1.41%
2023/06/19	12	374.13	7	374.57	374.00	5	526	0.95%
2023/06/15	0.1	364.00	12	363.92	367.50	-11.9	517	-2.30%
2023/06/13	0	0.00	2	354.75	358.50	-2	518	-0.39%
2023/06/12	2	352.50	0	0.00	352.50	2	516	0.39%
2023/06/09	2.1	348.57	0.4	348.54	350.00	1.7	521	0.33%
2023/06/08	4.1	349.15	1	347.77	347.00	3.1	520	0.59%
2023/06/07	0	357.50	0	0.00	356.50	0	518	0.00%
2023/06/05	0	0.00	15.5	356.00	356.00	-15.5	529	-2.93%
2023/06/02	3	351.50	0	0.00	352.00	3	526	0.57%
2023/06/01	2	356.00	0	0.00	355.50	2	518	0.39%
2023/05/31	2	359.25	1	360.00	360.00	1	525	0.19%
2023/05/30	2.1	360.97	3.2	361.08	361.50	-1.1	517	-0.22%
2023/05/29	2	357.00	1	358.00	358.00	1	521	0.19%
2023/05/26	6	349.84	0	0.00	350.00	6	531	1.13%
2023/05/25	2	352.00	0	351.82	350.50	2	532	0.37%
2023/05/24	2.7	350.26	0	351.00	350.50	2.7	534	0.50%
2023/05/23	2.1	353.23	0	0.00	352.00	2.1	534	0.38%
2023/05/22	3.3	350.50	0	0.00	350.50	3.3	538	0.61%
2023/05/19	1	353.50	0	0.00	352.00	1	544	0.18%
2023/05/18	1	354.50	0	0.00	354.50	1	550	0.18%
2023/05/17	0.2	354.50	2	354.75	356.50	-1.8	553	-0.33%
2023/05/16	2	355.99	2	354.00	357.00	0	558	0.00%
2023/05/15	2	355.00	0	0.00	352.50	2	561	0.36%
2023/05/12	0.1	351.50	1	352.00	351.00	-1	561	-0.17%
2023/05/11	2	349.00	3	349.33	349.00	-1	564	-0.18%
2023/05/10	2	350.00	2	349.75	351.00	0	573	0.00%
2023/05/05	2	342.25	1	345.50	348.00	1	645	0.15%
2023/05/04	0	0.00	43.4	351.21	351.00	-43.4	640	-6.78%
2023/05/03	1	345.00	0	0.00	345.00	1	628	0.16%
2023/04/28	0	0.00	0	341.00	340.00	0	636	0.00%
2023/04/27	2	337.00	0	0.00	337.50	2	635	0.31%
2023/04/26	2	336.75	0	0.00	336.50	2	633	0.32%
2023/04/25	3.1	339.14	0	0.00	339.50	3.1	626	0.50%
2023/04/24	3.5	348.35	1	345.00	347.50	2.5	624	0.41%
2023/04/20	0	332.00	0	0.00	331.00	0	608	0.00%
2023/04/19	1	332.00	0	0.00	333.50	1	614	0.16%
2023/04/14	1	330.50	0	0.00	336.00	1	614	0.16%
2023/04/13	0	0.00	2	331.25	331.50	-2	611	-0.33%
2023/04/12	0	344.50	0	0.00	345.00	0	603	0.00%
2023/04/11	1	340.48	2	340.00	340.50	-1	597	-0.16%
2023/04/10	0	0.00	1	339.00	337.50	-1	596	-0.17%
2023/03/31	1	340.50	0	0.00	342.00	1	567	0.18%
2023/03/30	1	344.00	17.8	341.58	340.50	-16.8	561	-3.00%
2023/03/29	2	320.00	5	322.69	324.50	-3	529	-0.57%
2023/03/28	0	0.00	0	314.56	314.50	0	523	-0.01%
2023/03/27	2	313.50	0	0.00	315.50	2	523	0.38%
2023/03/24	2	314.25	2.1	314.43	314.00	-0.1	526	-0.02%
2023/03/23	1	309.00	2	310.99	310.50	-1	531	-0.19%
2023/03/22	2.2	306.46	0	306.00	307.50	2.2	531	0.41%
2023/03/21	1.4	305.23	3	304.67	305.00	-1.6	534	-0.29%
2023/03/20	1.5	303.86	0	0.00	298.00	1.5	530	0.29%
2023/03/17	0.1	302.00	3	301.33	301.50	-2.9	541	-0.54%
2023/03/15	2	297.00	0	0.00	297.50	2	536	0.37%
2023/03/14	0	299.00	0	0.00	296.50	0	535	0.00%
2023/03/13	0	0.00	4	293.50	298.00	-4	536	-0.75%
2023/03/10	6.1	299.82	0	0.00	296.00	6.1	546	1.11%
2023/03/09	1.1	308.91	6.3	307.15	310.00	-5.3	549	-0.96%
2023/03/08	0	0.00	1	301.00	303.00	-1	536	-0.19%
2023/03/07	3	301.00	0	303.00	300.50	3	535	0.56%
2023/03/06	0	0.00	1	298.00	298.50	-1	537	-0.19%
2023/03/03	1.3	298.54	3	304.50	297.00	-1.7	538	-0.32%
2023/03/02	0	297.00	0	0.00	299.50	0	530	0.00%
2023/03/01	2	293.76	0	0.00	295.00	2	532	0.38%
2023/02/24	4	294.98	1	298.50	298.00	3	528	0.57%
2023/02/23	3	295.17	0	0.00	296.50	3	517	0.58%
2023/02/22	3	296.50	0	0.00	296.50	3	513	0.58%
2023/02/21	4	294.88	0	0.00	294.50	4	510	0.78%
2023/02/20	2.8	295.54	0	295.00	295.00	2.8	511	0.55%
2023/02/17	1	295.02	0	0.00	295.00	1	515	0.20%
2023/02/16	2	298.75	1	299.50	299.50	1	508	0.20%
2023/02/15	6	303.58	7	303.07	302.00	-1	510	-0.20%
2023/02/14	1	303.99	4	306.75	309.50	-3	509	-0.59%
2023/02/13	6	304.42	2	307.50	303.00	4	511	0.78%
2023/02/10	2	311.00	2	310.50	310.00	0	514	0.00%
2023/02/09	3	310.50	6	310.59	313.50	-3	515	-0.58%
2023/02/08	4	303.62	9	307.33	308.00	-5	512	-0.98%
2023/02/07	3	305.17	3	308.00	307.50	0	505	0.00%
2023/02/06	2.1	304.42	16.3	308.83	306.50	-14.2	498	-2.84%
2023/02/03	6.1	298.21	13.1	296.26	300.50	-7	461	-1.51%
2023/02/02	5	287.50	0	0.00	287.50	5	438	1.14%
2023/02/01	2	287.75	1	290.49	286.50	1	438	0.23%
2023/01/31	1	289.42	4.1	287.81	287.50	-3.1	445	-0.70%
2023/01/30	2.8	285.54	0.1	286.00	286.50	2.7	471	0.57%
2023/01/16	2	282.50	0	283.00	284.50	2	516	0.38%
2023/01/12	1	286.50	3	287.83	286.50	-2	534	-0.38%
2023/01/11	0	0.00	4	285.00	286.00	-4	531	-0.75%
2023/01/09	0	0.00	0.3	276.48	276.00	-0.3	533	-0.05%
2023/01/06	1	275.50	0	0.00	275.00	1	543	0.18%
2023/01/05	0	0.00	1	277.50	276.50	-1	566	-0.18%
2023/01/03	1	273.50	0	0.00	274.00	1	583	0.17%
2022/12/27	2	277.00	0	0.00	278.50	2	627	0.32%
2022/12/26	2	273.75	0	0.00	275.00	2	634	0.32%
2022/12/23	2	273.50	0	0.00	275.50	2	647	0.31%
2022/12/22	2.8	275.90	0	0.00	276.00	2.8	656	0.42%
2022/12/21	1	273.02	0	0.00	274.00	1	662	0.15%
2022/12/20	3	275.50	1	275.50	275.50	2	662	0.30%
2022/12/16	0	286.00	0	285.50	289.00	0	661	0.00%
2022/12/15	0	0.00	7	288.50	290.00	-7	662	-1.06%
2022/12/14	0	0.00	2	284.00	284.50	-2	656	-0.31%
2022/12/13	0	278.50	1	282.00	283.00	-1	657	-0.15%
2022/12/12	0	0.00	3.1	280.81	281.00	-3.1	654	-0.47%
2022/12/09	0	0.00	3.1	277.53	280.00	-3.1	660	-0.47%
2022/12/08	0	0.00	0	270.00	269.50	0	665	0.00%
2022/12/07	1.1	268.20	1	269.50	268.00	0.1	672	0.02%
2022/12/06	0	276.00	0	277.00	273.50	0	672	0.00%
2022/12/05	0.1	278.96	0	277.00	275.50	0.1	671	0.02%
2022/12/02	0.1	271.00	0.1	270.50	272.00	-0.1	667	-0.01%
2022/12/01	3	268.33	0	0.00	267.00	3	666	0.45%
2022/11/30	0	0.00	1	270.00	271.00	-1	655	-0.15%
2022/11/28	1.1	269.19	0	0.00	272.50	1.1	656	0.18%
2022/11/25	2	273.25	0	0.00	274.00	2	653	0.31%
2022/11/24	2.9	272.88	0	0.00	272.50	2.9	654	0.45%
2022/11/23	2	269.00	0	0.00	269.50	2	652	0.31%
2022/11/22	2	270.50	0	0.00	271.50	2	650	0.31%
2022/11/21	1	272.50	0	0.00	275.50	1	650	0.15%
2022/11/18	0	0.00	0.1	277.50	273.00	-0.1	650	-0.02%
2022/11/17	0	0.00	0	275.50	278.00	0	653	0.00%
2022/11/16	0	0.00	0	274.50	272.50	0	650	0.00%
2022/11/15	1	263.00	1	268.52	271.50	0	644	0.00%
2022/11/14	0.2	273.00	0.4	272.69	273.50	-0.2	640	-0.04%
2022/11/11	1	278.00	4.2	283.68	278.00	-3.2	649	-0.49%
2022/11/10	0.1	274.00	20	275.12	275.00	-19.9	652	-3.05%
2022/11/09	0.1	276.00	31	275.68	277.00	-31	657	-4.71%
2022/11/08	1.3	269.53	3.1	266.29	268.00	-1.8	652	-0.28%
2022/11/07	2.2	258.51	2	259.25	260.00	0.2	644	0.03%
2022/11/04	1.1	257.18	11	257.05	259.00	-9.9	647	-1.53%
2022/11/03	1.1	252.30	4	256.88	257.50	-2.9	649	-0.45%
2022/11/02	0	0.00	1	254.00	255.50	-1	650	-0.15%
2022/10/28	0	0.00	1	250.50	250.50	-1	672	-0.15%
2022/10/27	4	248.38	1	248.00	250.50	3	676	0.44%
2022/10/26	14	237.50	2	240.91	242.50	12	673	1.78%
2022/10/25	74.2	249.34	5.1	253.51	243.50	69.2	644	10.73%
2022/10/24	8.8	276.88	12	283.15	270.50	-3.3	617	-0.53%
2022/10/21	1	280.00	0	0.00	280.00	1	599	0.17%
2022/10/18	0	0.00	1	284.00	283.00	-1	613	-0.16%
2022/10/17	1	276.00	2	279.75	281.00	-1	614	-0.16%
2022/10/14	0	0.00	3.2	290.72	283.50	-3.2	611	-0.52%
2022/10/13	1	289.00	5.1	289.37	285.00	-4.1	597	-0.68%
2022/10/11	0	0.00	13.4	282.50	282.00	-13.4	569	-2.36%
2022/10/07	0	0.00	2.3	284.86	285.00	-2.3	550	-0.42%
2022/10/06	0	0.00	2	280.00	282.00	-2	537	-0.37%
2022/10/05	2	280.99	10	282.00	282.00	-8	537	-1.49%
2022/10/04	10	271.50	2	271.25	272.50	8	519	1.54%
2022/10/03	1	262.00	0	0.00	262.00	1	514	0.19%
2022/09/30	3	261.00	2	262.48	265.00	1	508	0.19%
2022/09/29	0	0.00	2	266.01	264.50	-2	500	-0.41%
2022/09/28	0	0.00	3	262.67	261.00	-3	493	-0.61%
2022/09/27	5.6	257.78	0	0.00	256.50	5.6	486	1.16%
2022/09/26	4.4	258.26	0	256.00	256.50	4.4	488	0.90%
2022/09/23	2.2	262.16	0	0.00	263.00	2.2	493	0.45%
2022/09/22	5	263.20	0	0.00	267.50	5	495	1.01%
2022/09/21	6	268.25	0	0.00	268.00	6	489	1.23%
2022/09/20	0	0.00	0	273.50	273.00	0	484	0.00%
2022/09/19	2	273.99	0	0.00	272.50	2	487	0.41%
2022/09/16	1	275.51	0	278.00	280.00	1	488	0.21%
2022/09/15	0.1	281.50	2	282.49	282.50	-2	482	-0.41%
2022/09/14	1	272.51	0	0.00	276.50	1	468	0.22%
2022/09/13	1	278.00	0	0.00	278.50	1	460	0.22%
2022/09/08	0	0.00	0.2	277.50	279.00	-0.2	461	-0.04%
2022/09/07	7	271.29	5	277.60	278.50	2	461	0.43%
2022/09/06	1	282.00	1	284.98	281.50	0	451	0.00%
2022/09/02	0	0.00	0.3	284.50	281.50	-0.3	452	-0.07%
2022/09/01	0	0.00	20	282.40	282.50	-20	450	-4.43%
2022/08/31	1	282.00	1	282.00	283.00	0	446	0.00%
2022/08/30	0	0.00	0	276.75	280.00	0	448	0.00%
2022/08/29	0	273.36	0	0.00	273.00	0	455	0.01%
2022/08/26	3	280.47	1	284.50	277.50	2	454	0.45%
2022/08/25	4.9	280.26	0	281.00	279.50	4.9	452	1.08%
2022/08/23	1	270.99	0	0.00	271.00	1	456	0.22%
2022/08/22	1	276.00	0	0.00	275.00	1	456	0.22%
2022/08/19	7	278.00	0	0.00	276.00	7	454	1.55%
2022/08/18	10	283.25	5	285.00	285.50	5	448	1.11%
2022/08/17	5	279.00	4	285.50	284.00	1	435	0.23%
2022/08/16	0	0.00	1.1	282.33	282.00	-1.1	426	-0.27%
2022/08/15	5	278.00	0	0.00	278.00	5	422	1.18%
2022/08/11	0	0.00	1	279.50	278.00	-1	423	-0.24%
2022/08/10	0.1	274.50	1.3	274.11	276.00	-1.2	423	-0.28%
2022/08/05	2	270.75	0.8	270.50	271.00	1.2	425	0.29%
2022/08/04	1	270.00	1	272.00	271.50	0	421	0.00%
2022/08/03	1	270.43	0	0.00	265.00	1	414	0.25%
2022/08/02	0	0.00	1	274.51	278.00	-1	412	-0.25%
2022/08/01	1	275.50	1	279.00	273.50	0	405	0.00%
2022/07/29	0	0.00	2	273.25	278.00	-2	405	-0.49%
2022/07/28	2	270.00	0	0.00	271.50	2	405	0.50%
2022/07/27	3	273.50	2	276.00	277.00	1	408	0.24%
2022/07/26	4	269.75	4	272.38	270.50	0	399	0.00%
2022/07/25	3	261.17	4	263.25	261.50	-1	389	-0.26%
2022/07/22	1	251.00	2	253.75	253.50	-1	378	-0.26%
2022/07/21	3	245.67	0	0.00	245.00	3	377	0.79%
2022/07/14	0	0.00	1	250.00	252.00	-1	445	-0.22%
2022/07/13	0	0.00	1	249.00	247.00	-1	443	-0.23%
2022/07/12	1	241.50	0	0.00	241.50	1	440	0.23%
2022/07/08	0	0.00	2.2	249.08	248.00	-2.2	441	-0.49%
2022/07/06	1	238.40	1	238.02	236.50	0	444	0.00%
2022/07/05	0	0.00	2	241.46	242.00	-2	452	-0.45%
2022/07/04	0	0.00	0.1	234.75	236.00	-0.1	461	-0.01%
2022/07/01	3.1	241.62	1	240.00	236.00	2.1	469	0.44%
2022/06/30	0	0.00	0	253.50	254.00	0	469	0.00%
2022/06/28	0	0.00	0	258.00	257.50	0	474	0.00%
2022/06/27	3	261.17	2	261.50	261.00	1	475	0.21%
2022/06/24	4.1	258.96	1	260.00	258.50	3.1	468	0.66%
2022/06/23	2	254.75	0	0.00	255.00	2	466	0.43%
2022/06/22	2.1	254.49	0	0.00	254.50	2.1	464	0.44%
2022/06/21	1	257.00	0.1	254.00	258.00	0.9	462	0.20%
2022/06/20	0	0.00	1.1	255.00	250.00	-1.1	466	-0.24%
2022/06/17	1.1	256.90	1	255.58	257.00	0	462	0.00%
2022/06/16	2	258.00	0	261.00	259.50	2	466	0.43%
2022/06/14	0	0.00	2	261.99	264.50	-2	485	-0.41%
2022/06/10	0	0.00	1	268.99	268.50	-1	521	-0.19%
2022/06/08	0	0.00	1	266.99	266.50	-1	536	-0.19%
2022/06/07	0	0.00	6	265.25	262.00	-6	532	-1.13%
2022/06/06	0	0.00	0	255.00	258.00	0	526	0.00%
2022/06/01	0	0.00	0	260.50	261.50	0	527	0.00%
2022/05/27	1	260.50	0	262.00	259.00	1	519	0.19%
2022/05/26	2	259.50	0	260.50	260.00	2	528	0.38%
2022/05/25	2	259.50	0	259.00	258.00	2	532	0.37%
2022/05/24	2.3	259.13	0	0.00	255.00	2.3	534	0.44%
2022/05/23	2.6	264.41	1	265.50	262.50	1.6	531	0.31%
2022/05/20	1	262.50	0	260.20	261.00	1	530	0.19%
2022/05/19	0	255.50	0	0.00	258.50	0	527	0.00%
2022/05/18	0	0.00	1	262.51	265.00	-1	525	-0.19%
2022/05/16	0	0.00	3	257.67	259.00	-3	528	-0.57%
2022/05/13	0	0.00	1.1	250.23	254.00	-1.1	521	-0.20%
2022/05/12	1	242.00	0.6	243.00	242.00	0.4	520	0.07%
2022/05/11	1	249.00	2	250.00	248.00	-1	517	-0.19%
2022/05/10	1	245.00	0.3	268.58	248.50	0.7	515	0.14%
2022/05/09	1	248.50	0	248.50	248.50	1	517	0.19%
2022/05/06	0	251.00	0	0.00	251.00	0	523	0.00%
2022/05/05	0	258.00	0	259.50	256.00	0	534	0.00%
2022/05/04	0	254.00	0	0.00	254.00	0	536	0.00%
2022/04/29	0	261.00	0	0.00	260.50	0	537	0.00%
2022/04/28	0	0.00	1	262.45	262.00	-1	545	-0.19%
2022/04/27	3	252.17	0	0.00	252.50	3	537	0.56%
2022/04/26	2	257.74	1	260.95	262.50	1	531	0.19%
2022/04/25	5.8	257.13	0	0.00	254.50	5.8	520	1.11%
2022/04/22	5	270.90	3	270.00	269.00	2	515	0.39%
2022/04/21	2	271.75	48.4	270.23	269.50	-46.4	510	-9.09%
2022/04/20	0	0.00	31	267.90	281.00	-31	497	-6.23%
2022/04/19	0	0.00	0	255.00	257.00	0	469	0.00%
2022/04/18	15	252.17	0	253.00	253.00	15	471	3.18%
2022/04/15	0	253.00	1	252.50	253.00	-1	476	-0.21%
2022/04/13	0.1	254.50	1	257.00	257.50	-0.9	494	-0.19%
2022/04/12	1	247.00	0	0.00	247.00	1	501	0.20%
2022/04/11	2	250.25	0	0.00	249.00	2	510	0.39%
2022/04/08	0	0.00	2.3	262.11	264.00	-2.3	504	-0.45%
2022/04/07	1	251.16	100	252.39	251.50	-99	500	-19.77%
2022/03/31	0	0.00	3	259.16	260.00	-3	570	-0.53%
2022/03/29	10	254.70	0	0.00	254.00	10	628	1.59%
2022/03/25	3	255.33	0	255.50	253.50	3	634	0.47%
2022/03/24	3	255.00	0	0.00	254.00	3	641	0.47%
2022/03/23	4.4	255.57	50	253.35	255.50	-45.6	661	-6.90%
2022/03/22	3.2	257.94	0	0.00	255.00	3.2	663	0.48%
2022/03/21	4.1	255.47	3	258.33	254.50	1.1	673	0.17%
2022/03/18	0.1	248.00	61	245.66	247.50	-60.9	704	-8.64%
2022/03/17	0.1	243.00	0	242.50	242.00	0.1	707	0.01%
2022/03/16	21	235.55	0	0.00	232.50	21	696	3.01%
2022/03/15	22.3	237.64	0	0.00	234.00	22.3	694	3.21%
2022/03/14	2.2	259.38	0	0.00	259.00	2.2	688	0.33%
2022/03/10	0	270.00	0	271.00	271.50	0	695	0.00%
2022/03/09	0	260.00	0	261.50	261.50	0	701	0.00%
2022/03/08	1.1	258.72	0	0.00	258.00	1.1	699	0.15%
2022/03/07	0	265.00	0	0.00	263.50	0	703	0.00%
2022/03/04	0	0.00	0	275.00	272.50	0	705	0.00%
2022/03/02	0.1	273.86	0	274.00	275.50	0.1	712	0.01%
2022/03/01	0	0.00	0.6	268.21	270.50	-0.6	712	-0.09%
2022/02/25	2	268.50	0	0.00	268.50	2	707	0.28%
2022/02/24	3	270.34	1	269.00	270.50	2	708	0.28%
2022/02/23	2.1	271.57	0	0.00	272.00	2.1	709	0.30%
2022/02/22	5	271.20	4	271.44	270.50	1	716	0.14%
2022/02/21	2	278.50	0	0.00	279.00	2	716	0.28%
2022/02/18	2.8	284.15	1	282.00	283.50	1.8	717	0.25%
2022/02/17	0.3	287.00	33.2	287.05	288.00	-33	719	-4.58%
2022/02/16	1.3	280.30	0	281.88	281.50	1.2	713	0.17%
2022/02/14	0	0.00	3	276.17	277.50	-3	718	-0.42%
2022/02/11	1	272.00	1	274.00	273.50	0	722	0.00%
2022/02/10	1	268.00	1	270.00	270.50	0	727	0.00%
2022/02/09	1.1	268.69	1	267.50	271.00	0.1	724	0.02%
2022/02/08	3	262.50	0	0.00	262.50	3	719	0.42%
2022/02/07	3	261.37	1	263.00	263.00	2	713	0.29%
2022/01/26	60.3	272.02	3	270.17	267.50	57.3	695	8.24%
2022/01/25	32.1	281.09	4	280.75	282.00	28.1	691	4.06%
2022/01/24	53.8	279.62	0	0.00	279.50	53.8	687	7.83%
2022/01/21	12	279.83	2	278.27	276.00	10	691	1.44%
2022/01/20	4	279.00	0	0.00	279.50	4	682	0.59%
2022/01/19	0	0.00	5	281.20	282.00	-5	688	-0.73%
2022/01/18	0.3	283.50	0	0.00	281.00	0.3	692	0.05%
2022/01/17	41.1	280.52	1	284.01	282.00	40.1	701	5.72%
2022/01/14	0.1	276.00	2	276.00	276.50	-1.9	702	-0.27%
2022/01/12	0.5	272.00	0	0.00	271.50	0.5	717	0.07%
2022/01/11	7	271.21	0.5	269.00	268.00	6.5	731	0.89%
2022/01/10	1	275.00	0.5	276.50	276.50	0.5	743	0.07%
2022/01/07	6	278.33	0	0.00	277.00	6	745	0.80%
2022/01/06	3	279.67	1	285.50	286.50	2	741	0.27%
2022/01/04	0.1	281.00	1	286.50	283.00	-1	721	-0.13%
2022/01/03	2	281.75	0	0.00	282.50	2	715	0.28%
2021/12/30	1.1	281.82	0	0.00	284.00	1.1	710	0.15%
2021/12/29	5	288.20	1.2	286.26	287.00	3.9	709	0.54%
2021/12/28	5.2	293.10	3.2	300.12	295.00	2.1	697	0.30%
2021/12/27	10.9	288.62	7.3	294.14	297.00	3.5	670	0.53%
2021/12/24	0	0.00	31.8	282.53	289.50	-31.8	624	-5.10%
2021/12/23	2	266.50	2	269.00	263.50	0	583	0.00%
2021/12/22	2	261.50	0	0.00	262.00	2	574	0.35%
2021/12/21	2	261.25	0	0.00	262.50	2	575	0.35%
2021/12/20	1	259.00	1	258.50	258.50	0	579	0.00%
2021/12/17	13.5	261.66	3	263.67	259.00	10.5	580	1.81%
2021/12/16	0	0.00	1.5	275.02	275.00	-1.5	577	-0.26%
2021/12/15	1	270.50	2	272.99	271.00	-1	578	-0.17%
2021/12/14	3	274.67	10.4	272.99	272.00	-7.4	580	-1.28%
2021/12/13	0	0.00	8.6	263.82	264.50	-8.6	548	-1.57%
2021/12/10	0.1	253.00	1	258.00	258.00	-0.9	543	-0.17%
2021/12/09	2.5	252.20	0	0.00	253.00	2.5	541	0.46%
2021/12/08	9	259.12	0	0.00	257.00	9	532	1.69%
2021/12/07	0	0.00	2	265.75	265.50	-2	520	-0.39%
2021/11/30	1	255.00	0	0.00	254.50	1	516	0.19%
2021/11/29	0	0.00	121	258.95	258.00	-121	520	-23.27%	大賣/鉅額交易
2021/11/26	2	258.25	3	258.50	258.50	-1	516	-0.19%
2021/11/25	2	260.50	1.6	260.23	260.00	0.4	516	0.07%
2021/11/24	4	259.13	1	257.50	258.00	3	522	0.57%
2021/11/23	2	261.00	1	260.97	262.50	1	523	0.19%
2021/11/22	3	257.17	5	256.00	259.50	-2	524	-0.38%
2021/11/19	0	0.00	3.1	263.24	260.00	-3.1	524	-0.59%
2021/11/18	0	0.00	2	257.50	257.50	-2	520	-0.38%
2021/11/17	1	255.00	1.2	252.95	253.50	-0.2	523	-0.04%
2021/11/16	2	253.75	0.1	254.00	254.50	1.9	529	0.36%
2021/11/15	2	252.00	3.7	252.54	253.00	-1.7	533	-0.32%
2021/11/12	0	0.00	4	247.38	247.50	-4	534	-0.75%
2021/11/10	0.1	244.00	5	244.60	245.50	-4.9	542	-0.90%
2021/11/09	14	236.18	2	237.00	237.50	12	534	2.25%
2021/11/08	10	230.95	0.3	231.00	233.00	9.7	532	1.82%
2021/11/05	0	0.00	1	230.00	229.00	-1	533	-0.19%
2021/11/03	2	232.00	0	0.00	232.50	2	538	0.37%
2021/11/01	0.2	234.00	0	0.00	231.50	0.2	543	0.03%
2021/10/29	5	231.30	0	0.00	230.00	5	544	0.92%
2021/10/28	1	235.50	0	0.00	236.50	1	541	0.18%
2021/10/27	1	233.50	0	0.00	232.50	1	541	0.18%
2021/10/26	4.9	237.65	0	0.00	236.00	4.9	543	0.91%
2021/10/25	4.2	239.45	1	239.00	239.00	3.2	550	0.57%
2021/10/22	3	244.50	0	0.00	246.50	3	562	0.53%
2021/10/21	2	244.50	0	245.00	245.00	2	565	0.35%
2021/10/20	0	0.00	5	243.70	246.00	-5	575	-0.87%
2021/10/18	2	235.00	0	0.00	234.50	2	560	0.36%
2021/10/15	0	0.00	2	242.00	241.50	-2	550	-0.36%
2021/10/14	0	0.00	0	235.50	236.00	0	551	0.00%
2021/10/12	1	235.00	0	0.00	234.50	1	555	0.18%
2021/10/08	2	235.25	0.5	233.50	234.00	1.5	557	0.27%
2021/10/07	0.1	237.50	0	0.00	238.00	0.1	553	0.02%
2021/10/06	7.5	241.09	6	238.00	237.50	1.5	554	0.26%
2021/10/05	0.2	236.00	0	0.00	236.00	0.2	546	0.04%
2021/10/04	1.1	229.18	1	230.00	232.50	0.1	548	0.02%
2021/10/01	1.5	227.50	28	228.55	228.50	-26.5	548	-4.83%
2021/09/30	0.2	232.09	15.3	228.89	235.00	-15.1	556	-2.71%
2021/09/29	0.2	230.86	5	231.40	233.50	-4.8	550	-0.87%
2021/09/28	4.2	236.60	5	234.00	233.00	-0.8	551	-0.14%
2021/09/27	14	243.29	10	240.00	241.00	4	553	0.72%
2021/09/24	5.3	238.92	0	0.00	241.00	5.3	549	0.96%
2021/09/23	15	237.73	7	237.71	241.00	8	544	1.47%
2021/09/22	2	225.00	0	0.00	224.50	2	530	0.38%
2021/09/17	1.3	225.65	0	0.00	229.00	1.3	525	0.25%
2021/09/16	0	0.00	5.2	220.56	223.00	-5.2	539	-0.96%
2021/09/15	0	0.00	1.2	219.83	217.50	-1.2	549	-0.22%
2021/09/10	3	210.83	0	0.00	210.50	3	551	0.54%
2021/09/08	2	214.00	0	0.00	213.00	2	549	0.36%
2021/09/07	1.1	219.82	0	0.00	220.00	1.1	548	0.20%
2021/09/06	1	221.50	6	222.50	224.50	-5	550	-0.91%
2021/09/03	6	213.33	0.8	212.05	213.00	5.2	533	0.98%
2021/09/02	53	220.75	6	220.92	216.00	47	528	8.89%
2021/08/31	3	215.50	0	0.00	215.50	3	523	0.57%
2021/08/27	7	215.29	0	0.00	212.50	7	523	1.34%
2021/08/26	3.5	218.23	0	0.00	216.50	3.5	519	0.67%
2021/08/25	5.2	223.83	0	0.00	224.00	5.2	514	1.01%
2021/08/24	38	222.16	0	0.00	221.00	38	512	7.42%
2021/08/20	2.1	207.60	0.1	210.00	209.00	2	509	0.38%
2021/08/19	3.1	214.88	1.1	219.91	214.00	2	511	0.39%
2021/08/18	12.1	215.12	1	213.00	216.00	11.1	508	2.18%
2021/08/17	1.3	217.95	0	0.00	218.50	1.3	510	0.25%
2021/08/16	6.2	220.13	0	0.00	221.50	6.2	507	1.23%
2021/08/13	0.3	223.65	0	0.00	222.50	0.3	501	0.06%
2021/08/12	0.1	228.68	1	226.50	226.50	-0.9	500	-0.17%
2021/08/11	1	229.50	0	0.00	229.50	1	496	0.20%
2021/08/10	0	0.00	1.1	230.38	233.00	-1.1	506	-0.22%
2021/08/09	27.1	230.60	4	232.50	230.00	23.1	515	4.48%
2021/08/06	1.1	236.11	1	236.00	236.00	0.1	521	0.01%
2021/08/05	22.1	241.32	0	0.00	240.50	22.1	534	4.14%
2021/08/04	0.2	240.50	0	0.00	239.50	0.2	548	0.04%
2021/08/02	0	239.00	0	0.00	237.00	0	561	0.01%
2021/07/30	1.3	240.10	0	0.00	240.00	1.3	569	0.22%
2021/07/29	4	247.50	0	0.00	242.00	4	578	0.69%
2021/07/28	9.7	243.99	2.2	243.86	245.00	7.5	570	1.31%
2021/07/27	8.1	257.73	0.3	259.00	257.50	7.9	556	1.41%
2021/07/26	7.9	263.08	0	0.00	263.50	7.9	552	1.43%
2021/07/23	2	271.25	1	270.00	270.50	1	543	0.18%
2021/07/22	43	268.66	40	264.23	264.50	3	541	0.55%
2021/07/21	2	266.75	0	0.00	265.50	2	541	0.37%
2021/07/20	1.2	265.00	0	0.00	265.00	1.2	549	0.21%
2021/07/19	1	269.50	0.5	269.11	269.00	0.6	545	0.10%
2021/07/16	0.3	273.13	0	275.00	275.00	0.3	550	0.05%
2021/07/13	0.2	269.00	0.2	270.00	268.00	0	569	0.00%
2021/07/12	0	0.00	1	268.00	268.00	-1	574	-0.17%
2021/07/09	4.1	264.63	0	0.00	265.00	4.1	583	0.70%
2021/07/08	0.2	269.50	0	0.00	269.50	0.2	589	0.03%
2021/07/07	4	271.25	19	270.92	270.50	-15	595	-2.52%
2021/07/06	0	276.00	1	276.00	275.50	-1	593	-0.17%
2021/07/05	0	0.00	1	280.49	280.00	-1	597	-0.17%
2021/07/01	2.1	268.05	18.1	269.31	269.00	-16	636	-2.51%
2021/06/30	0	0.00	2	274.00	274.00	-2	644	-0.31%
2021/06/29	1.2	268.60	0	0.00	270.00	1.2	651	0.18%
2021/06/28	1	274.04	0	0.00	273.50	1	661	0.16%
2021/06/25	6.8	288.42	9	292.00	278.00	-2.2	662	-0.33%
2021/06/24	0	0.00	7.1	280.13	282.00	-7.1	649	-1.10%
2021/06/23	24	274.63	6	274.58	273.50	18	637	2.82%
2021/06/22	2	270.25	0	0.00	270.00	2	634	0.32%
2021/06/21	1	270.50	0	0.00	272.00	1	635	0.16%
2021/06/17	0	0.00	1	274.50	273.00	-1	648	-0.15%
2021/06/16	0	0.00	1	272.00	271.00	-1	653	-0.15%
2021/06/15	0	0.00	1	270.00	270.50	-1	671	-0.15%
2021/06/11	1	266.00	0	0.00	265.00	1	670	0.15%
2021/06/10	0	269.50	1	270.00	271.00	-1	673	-0.15%
2021/06/07	1.2	266.46	2	264.00	264.00	-0.8	709	-0.12%
2021/06/04	0.1	268.50	0.1	267.79	269.00	0	724	0.00%
2021/06/03	0	0.00	0	265.00	263.00	0	728	0.00%
2021/06/02	0	0.00	1	264.00	264.00	-1	749	-0.13%
2021/06/01	0	0.00	1	265.00	264.00	-1	778	-0.13%
2021/05/31	0.1	264.50	0.2	264.11	266.00	-0.1	793	-0.01%
2021/05/28	0	0.00	2	261.50	261.50	-2	795	-0.25%
2021/05/27	4.2	257.87	0	261.00	264.50	4.2	815	0.51%
2021/05/26	3.9	259.18	0	0.00	258.50	3.9	821	0.48%
2021/05/25	2.1	259.14	3	257.00	260.00	-0.9	819	-0.11%
2021/05/24	0.1	250.00	3.1	247.79	251.50	-3	822	-0.36%
2021/05/21	1	243.00	1	245.00	243.50	0	823	0.00%
2021/05/20	0.1	241.74	1	241.00	241.50	-0.9	829	-0.11%
2021/05/19	1.1	245.41	0	0.00	245.50	1.1	839	0.13%
2021/05/18	0.2	240.00	2	237.50	240.00	-1.8	873	-0.21%
2021/05/17	1.3	229.24	1	233.50	229.50	0.3	898	0.03%
2021/05/14	0	244.50	0.4	243.99	241.50	-0.4	914	-0.04%
2021/05/13	3.1	240.52	0.1	234.00	245.00	3	957	0.31%
2021/05/12	0	239.00	3	236.17	234.50	-3	996	-0.30%
2021/05/11	3	252.33	0	0.00	247.00	3	990	0.30%
2021/05/10	0	0.00	0.2	260.00	258.00	-0.2	990	-0.02%
2021/05/07	0	0.00	7	264.29	263.50	-7	1,008	-0.69%
2021/05/06	1	246.00	9	254.39	258.00	-8	1,008	-0.79%
2021/05/05	2	248.25	0	0.00	245.50	2	1,000	0.20%
2021/05/04	3	250.67	2.4	251.33	249.50	0.6	1,005	0.06%
2021/05/03	1.1	256.02	5	265.00	257.50	-3.9	1,006	-0.39%
2021/04/27	5	262.60	10	263.06	261.50	-5	1,016	-0.49%
2021/04/26	3	261.67	0	0.00	265.50	3	1,016	0.30%
2021/04/23	3	258.31	0	0.00	258.50	3	1,015	0.30%
2021/04/22	4	260.38	2	264.00	258.00	2	1,037	0.19%
2021/04/21	3	268.17	0	0.00	266.50	3	1,053	0.28%
2021/04/20	2.4	265.58	1	272.00	266.00	1.4	1,064	0.14%
2021/04/19	2.9	261.32	1	266.00	266.00	1.9	1,065	0.17%
2021/04/16	1.1	261.39	2	259.50	262.50	-0.9	1,114	-0.08%
2021/04/15	1	254.04	1	256.50	256.50	0	1,155	0.00%
2021/04/14	4.1	255.99	6	259.83	256.00	-2	1,163	-0.17%
2021/04/13	2	263.50	5	264.00	259.00	-3	1,187	-0.25%
2021/04/12	0	0.00	5.2	265.52	264.50	-5.2	1,185	-0.44%
2021/04/09	0.2	266.67	50	266.04	265.00	-49.9	1,185	-4.21%
2021/04/08	3.2	266.27	52.2	265.48	269.00	-49	1,185	-4.13%
2021/04/07	13.1	270.43	62.1	267.41	266.00	-48.9	1,185	-4.13%
2021/04/06	1.3	270.43	0.2	272.00	271.00	1.1	1,156	0.09%
2021/04/01	0.1	265.00	22.3	266.04	269.00	-22.3	1,148	-1.94%
2021/03/29	2	268.25	0	0.00	264.00	2	1,142	0.18%
2021/03/26	0	269.50	0	0.00	268.50	0	1,151	0.00%
2021/03/18	0	269.00	1	274.00	265.00	-1	1,205	-0.08%
2021/03/12	0	0.00	1	271.00	271.00	-1	1,197	-0.08%
2021/03/11	0.1	268.00	0	0.00	266.00	0.1	1,205	0.00%
2021/03/09	1.1	260.52	0	0.00	262.00	1.1	1,212	0.09%
2021/03/05	1.2	263.92	0	0.00	264.50	1.2	1,221	0.10%
2021/03/04	0.1	273.00	0	0.00	275.50	0.1	1,201	0.01%
2021/03/03	10	270.90	0	0.00	274.00	10	1,188	0.84%
2021/02/26	2	265.50	1	269.50	269.00	1	1,167	0.09%
2021/02/25	0	0.00	2	269.75	271.00	-2	1,169	-0.17%
2021/02/24	2.1	266.07	0	0.00	265.00	2.1	1,179	0.18%
2021/02/22	0.1	269.91	0	0.00	270.00	0.1	1,178	0.01%
2021/02/19	3	270.00	1	271.50	269.00	2	1,172	0.17%
2021/02/18	0	0.00	0.2	276.00	276.00	-0.2	1,163	-0.01%
2021/02/17	0.2	269.09	2	276.50	275.50	-1.8	1,133	-0.16%
2021/02/05	2	257.25	1.1	260.08	261.50	0.9	1,097	0.08%
2021/02/04	4	261.38	1	257.00	256.00	3	1,075	0.28%
2021/02/03	0	0.00	4.2	268.43	284.00	-4.2	1,026	-0.41%
2021/02/02	161	256.21	0.1	255.50	259.00	160.9	984	16.34%	大買/鉅額交易
2021/02/01	4	242.25	200	244.37	249.00	-196	979	-20.01%	大賣/鉅額交易
2021/01/29	7	248.57	225.1	248.77	251.00	-218.1	972	-22.42%	大賣/鉅額交易
2021/01/28	105	253.43	41	250.40	258.00	64	958	6.68%	大買/
2021/01/27	65	254.97	0	252.50	256.00	65	953	6.82%
2021/01/21	1	253.50	0	0.00	253.00	1	950	0.11%
2021/01/19	0	0.00	2	256.50	253.50	-2	949	-0.21%
2021/01/18	1.1	248.25	65	249.70	255.00	-63.9	972	-6.57%
2021/01/15	1.1	256.91	7	260.00	257.50	-5.9	963	-0.61%
2021/01/14	0	0.00	1	259.00	260.50	-1	941	-0.11%
2021/01/13	1.1	251.18	0	0.00	255.00	1.1	916	0.12%
2021/01/12	0	0.00	2.1	254.17	254.00	-2.1	906	-0.23%
2021/01/11	2	253.50	2	247.50	258.50	0	908	0.00%
2021/01/08	17	237.91	50.2	243.12	254.50	-33.2	866	-3.83%
2021/01/07	0.1	229.00	2.2	229.23	231.50	-2.1	856	-0.25%
2021/01/06	62	229.58	17.1	227.36	232.00	44.9	857	5.24%
2021/01/05	60	219.54	1	220.00	220.00	59	844	6.99%
2021/01/04	0	0.00	1	218.00	218.00	-1	880	-0.11%
2020/12/31	1	216.50	2	217.00	216.00	-1	898	-0.11%
2020/12/30	0	219.00	0	0.00	219.00	0	902	0.00%
2020/12/28	0.1	217.00	0	0.00	214.50	0.1	933	0.01%
2020/12/24	2	215.00	0	0.00	215.00	2	932	0.21%
2020/12/22	0	0.00	3	215.33	211.00	-3	932	-0.32%
2020/12/17	0	0.00	0.2	208.59	209.00	-0.2	923	-0.02%
2020/12/16	3	211.33	4	211.50	212.50	-1	917	-0.11%
2020/12/14	1	204.50	5	208.70	206.50	-4	906	-0.44%
2020/12/11	10	197.60	0	0.00	199.50	10	895	1.12%
2020/12/10	25	200.50	0	0.00	198.50	25	892	2.80%
2020/12/09	0	0.00	1	199.50	202.50	-1	893	-0.11%
2020/12/07	16.1	200.01	0	0.00	201.00	16.1	894	1.80%
2020/12/04	0	0.00	0	207.00	205.50	0	887	-0.01%
2020/12/03	0	0.00	1	207.50	208.00	-1	867	-0.12%
2020/12/02	0.1	203.00	10.2	203.97	206.00	-10.1	871	-1.16%
2020/12/01	5	201.00	8	200.81	201.00	-3	885	-0.34%
2020/11/27	0	196.50	0	196.00	195.50	0	939	0.00%
2020/11/26	1	196.00	0	0.00	196.50	1	987	0.10%
2020/11/25	0.1	197.50	0	197.00	196.00	0.1	1,007	0.01%
2020/11/24	1	196.50	1	195.50	195.50	0	1,027	0.00%
2020/11/23	11	190.64	0	0.00	191.00	11	1,031	1.07%
2020/11/20	25	192.00	10	191.50	191.50	15	1,038	1.44%
2020/11/19	3	192.00	0	0.00	192.00	3	1,040	0.29%
2020/11/18	119.1	195.71	0	0.00	195.50	119.1	1,035	11.50%	大買/鉅額交易
2020/11/13	2	193.50	0	0.00	193.50	2	1,072	0.19%
2020/11/12	0	194.50	0	0.00	194.00	0	1,074	0.00%
2020/11/10	0	0.00	100	194.77	194.00	-100	1,079	-9.26%
2020/11/09	36	199.50	1	200.00	200.50	35	1,075	3.25%
2020/11/06	0	0.00	1	198.50	199.00	-1	1,084	-0.09%
2020/11/05	1	195.00	0	0.00	197.50	1	1,089	0.09%
2020/11/03	13	195.15	0	0.00	195.00	13	1,113	1.17%
2020/10/29	18.2	195.60	1	196.00	198.00	17.2	1,176	1.46%
2020/10/28	0.1	195.50	1	195.50	197.00	-0.9	1,174	-0.08%
2020/10/26	80	194.04	1	197.00	195.00	79	1,192	6.62%
2020/10/21	2	189.75	0	0.00	189.00	2	1,281	0.16%
2020/10/19	0.1	188.00	2	189.00	187.00	-1.9	1,339	-0.14%
2020/10/15	0	0.00	20	194.95	195.50	-20	1,322	-1.51%
2020/10/14	0	0.00	3	187.67	190.00	-3	1,292	-0.23%
2020/10/13	0	0.00	2	189.00	189.00	-2	1,297	-0.15%
2020/10/12	0	0.00	5	185.00	185.00	-5	1,283	-0.39%
2020/10/08	9.1	178.40	1	178.50	178.50	8.1	1,267	0.64%
2020/10/07	3	177.50	0	0.00	178.00	3	1,272	0.24%
2020/10/06	7.1	180.03	1	179.50	179.50	6.1	1,293	0.47%
2020/10/05	1	182.50	7	183.86	184.00	-6	1,294	-0.46%
2020/09/25	8	175.81	1	177.00	176.00	7	1,351	0.52%
2020/09/24	7	178.43	0	0.00	179.00	7	1,395	0.50%
2020/09/22	0	0.00	1	182.50	181.50	-1	1,477	-0.07%
2020/09/21	2	183.00	0	0.00	183.00	2	1,477	0.14%
2020/09/16	0	0.00	3	187.67	185.50	-3	1,516	-0.20%
2020/09/11	2	182.50	2	183.00	184.00	0	1,535	0.00%
2020/09/10	1	183.50	1	183.50	182.50	0	1,537	0.00%
2020/09/09	3	180.00	0	0.00	181.00	3	1,537	0.20%
2020/09/08	2	182.00	1	186.00	181.50	1	1,539	0.06%
2020/09/07	7	180.43	5	183.00	180.00	2	1,540	0.13%
2020/09/04	1	187.00	2	187.25	187.00	-1	1,549	-0.06%
2020/09/03	0.1	189.50	2	189.50	189.50	-1.9	1,527	-0.12%
2020/09/02	8	190.13	15	190.30	186.00	-7	1,508	-0.46%
2020/09/01	2	185.25	18	184.64	185.00	-16	1,471	-1.09%
2020/08/31	8	179.31	1	179.00	180.50	7	1,446	0.48%
2020/08/28	0	0.00	5	177.40	178.50	-5	1,482	-0.34%
2020/08/26	1	170.00	0	0.00	172.50	1	1,490	0.07%
2020/08/24	1	169.00	0	0.00	168.50	1	1,528	0.07%
2020/08/21	0	0.00	1	170.00	170.00	-1	1,533	-0.07%
2020/08/20	7	166.64	3	163.00	166.00	4	1,538	0.26%
2020/08/19	1.1	173.18	0	0.00	173.00	1.1	1,520	0.07%
2020/08/18	1	174.00	0	0.00	173.50	1	1,515	0.07%
2020/08/13	4	172.00	1	174.50	174.50	3	1,589	0.19%
2020/08/12	6	172.08	20	170.20	171.50	-14	1,623	-0.86%
2020/08/10	6	177.50	58	174.50	174.50	-52	1,657	-3.14%
2020/08/07	1	179.50	0	0.00	179.50	1	1,646	0.06%
2020/08/06	2	180.50	0	0.00	179.50	2	1,641	0.12%
2020/08/05	1	179.00	0	0.00	178.00	1	1,621	0.06%
2020/08/04	0	0.00	5	176.10	179.50	-5	1,608	-0.31%
2020/07/31	1	172.00	1	171.50	174.00	0	1,636	0.00%
2020/07/30	1	172.50	20	173.15	172.00	-19	1,652	-1.15%
2020/07/29	0	0.00	1	177.50	180.00	-1	1,651	-0.06%
2020/07/28	5	180.00	3	181.00	176.00	2	1,656	0.12%
2020/07/27	0	0.00	3	177.33	177.50	-3	1,640	-0.18%
2020/07/24	4	168.00	1	172.50	167.50	3	1,614	0.19%
2020/07/23	3	174.50	6	175.75	173.00	-3	1,664	-0.18%
2020/07/22	1	169.00	4	169.50	171.50	-3	1,686	-0.18%
2020/07/20	4	164.25	1	164.50	167.00	3	1,790	0.17%
2020/07/17	1	167.00	1	167.00	165.50	0	1,790	0.00%
2020/07/16	0	0.00	1	166.50	165.50	-1	1,785	-0.06%
2020/07/15	9	167.39	1	165.50	167.00	8	1,782	0.45%
2020/07/14	2	165.75	4	167.88	168.50	-2	1,780	-0.11%
2020/07/13	2	165.00	0	0.00	164.50	2	1,774	0.11%
2020/07/10	1	165.00	7	164.00	165.00	-6	1,750	-0.34%
2020/07/09	2	161.25	101	160.97	161.00	-99	1,720	-5.75%	大賣/
2020/07/08	1	162.50	1	163.50	163.50	0	1,706	0.00%
2020/07/07	3	162.00	1	161.50	161.00	2	1,703	0.12%
2020/07/06	2	161.50	109	159.19	162.50	-107	1,695	-6.31%	大賣/鉅額交易
2020/07/03	10	160.10	83	157.60	158.50	-73	1,687	-4.33%
2020/07/02	0	0.00	52	157.79	159.00	-52	1,681	-3.09%
2020/06/30	0	0.00	1	148.50	149.00	-1	1,642	-0.06%
2020/06/29	2	148.00	0	0.00	149.00	2	1,700	0.12%
2020/06/24	4	151.00	0	0.00	152.50	4	1,705	0.23%
2020/06/22	1	145.50	0	0.00	147.00	1	1,702	0.06%
2020/06/19	1	147.50	0	0.00	146.00	1	1,717	0.06%
2020/06/18	1	148.00	21	148.50	149.00	-20	1,712	-1.17%
2020/06/17	3	147.50	1	148.00	149.50	2	1,734	0.12%
2020/06/16	30	151.00	0	0.00	150.50	30	1,763	1.70%
2020/06/15	4	148.13	0	0.00	147.00	4	1,797	0.22%
2020/06/12	1	146.00	0	0.00	150.00	1	1,829	0.05%
2020/06/11	4	149.63	0	0.00	149.00	4	1,853	0.22%
2020/06/09	1	152.00	0	0.00	152.50	1	1,902	0.05%
2020/06/08	4	152.63	1	152.00	152.00	3	1,933	0.16%
2020/06/05	4	156.38	0	0.00	153.50	4	1,934	0.21%
2020/06/04	1	157.00	55	158.27	156.00	-54	1,936	-2.79%
2020/06/02	3	148.50	100	148.27	149.00	-97	1,861	-5.21%
2020/06/01	6	151.08	0	0.00	150.00	6	1,856	0.32%
2020/05/29	0	0.00	3	155.50	150.50	-3	1,844	-0.16%
2020/05/28	30	150.00	1	149.00	151.00	29	1,804	1.61%
2020/05/27	1	148.00	3	148.83	148.00	-2	1,805	-0.11%
2020/05/26	1	149.50	0	0.00	149.00	1	1,806	0.06%
2020/05/22	1	149.00	20	148.00	146.50	-19	1,812	-1.05%
2020/05/21	19	151.89	0	0.00	152.50	19	1,795	1.06%
2020/05/20	1	150.50	2	147.50	147.00	-1	1,773	-0.06%
2020/05/19	11	148.77	20	148.00	146.50	-9	1,756	-0.51%
2020/05/18	0	0.00	2	145.83	149.50	-2	1,713	-0.12%
2020/05/15	2	140.50	1	141.50	142.00	1	1,666	0.06%
2020/05/13	61	142.57	0	0.00	142.00	61	1,648	3.70%
2020/05/12	1	140.00	1	143.50	144.00	0	1,646	0.00%
2020/05/07	10	149.00	1	146.50	147.50	9	1,639	0.55%
2020/05/06	2	144.75	0	0.00	145.00	2	1,602	0.12%
2020/04/30	8	148.94	0	0.00	146.50	8	1,570	0.51%
2020/04/28	64	143.27	56	140.86	147.00	8	1,546	0.52%
2020/04/27	1	136.00	6.5	137.58	139.00	-5.5	1,498	-0.37%
2020/04/24	5	132.50	0	0.00	132.00	5	1,459	0.34%
2020/04/23	4	131.75	4	134.00	135.00	0	1,429	0.00%
2020/04/22	15	127.40	0	0.00	128.50	15	1,355	1.11%
2020/04/21	51	128.45	11	127.36	128.00	40	1,353	2.95%
2020/04/17	8	128.00	4	129.13	127.00	4	1,355	0.30%
2020/04/16	3	128.00	0	0.00	130.50	3	1,344	0.22%
2020/04/15	0	0.00	5	128.00	128.00	-5	1,330	-0.38%
2020/04/14	2	126.75	2	127.50	127.00	0	1,333	0.00%
2020/04/13	0	0.00	1	126.50	125.50	-1	1,338	-0.07%
2020/04/10	2	127.50	2	125.50	124.50	0	1,352	0.00%
2020/04/09	6	126.08	0	0.00	125.00	6	1,354	0.44%
2020/04/08	1	126.00	3	127.00	127.00	-2	1,342	-0.15%
2020/04/07	2	131.50	2	131.50	129.00	0	1,341	0.00%
2020/04/06	6	124.67	3	128.83	130.00	3	1,297	0.23%
2020/04/01	2	125.00	17	126.09	125.00	-15	1,259	-1.19%
2020/03/31	21	125.74	5	128.90	125.50	16	1,244	1.29%
2020/03/27	1	118.00	6	120.25	117.00	-5	1,157	-0.43%
2020/03/26	5	117.50	0	0.00	116.00	5	1,142	0.44%
2020/03/25	0	0.00	46	116.11	118.50	-46	1,151	-3.99%
2020/03/24	100	105.62	0	0.00	108.00	100	1,130	8.85%
2020/03/23	0	0.00	245	96.54	98.60	-245	1,124	-21.78%	大賣/鉅額交易
2020/03/20	116	98.99	7	100.64	101.00	109	1,109	9.82%	大買/鉅額交易
2020/03/19	3	94.83	2	93.10	92.00	1	1,071	0.09%
2020/03/18	43	102.08	2	102.25	102.00	41	1,037	3.95%
2020/03/17	2	101.75	1	100.50	100.50	1	1,003	0.10%
2020/03/16	1	107.50	0	0.00	104.00	1	983	0.10%
2020/03/13	65	108.32	10	109.00	111.00	55	959	5.73%
2020/03/12	6	118.67	11	119.45	117.00	-5	908	-0.55%
2020/03/11	76	128.70	0	0.00	125.00	76	879	8.64%
2020/03/10	82	127.46	0	0.00	127.50	82	879	9.32%
2020/03/09	4	130.50	30	131.33	130.00	-26	855	-3.04%
2020/03/06	50	135.20	0	0.00	135.00	50	843	5.93%
2020/03/05	20	135.63	5	135.50	135.00	15	835	1.79%
2020/03/03	0	0.00	13	132.62	134.00	-13	842	-1.54%
2020/03/02	1	129.50	190	128.56	129.50	-189	835	-22.61%	大賣/鉅額交易
2020/02/27	0	0.00	19	130.03	131.00	-19	828	-2.29%
2020/02/26	3	134.50	4	134.25	132.50	-1	814	-0.12%
2020/02/25	8	134.94	90	133.56	135.00	-82	802	-10.22%
2020/02/24	0	0.00	26	134.96	135.00	-26	803	-3.24%
2020/02/21	2	136.50	36	134.56	136.00	-34	800	-4.25%
2020/02/11	0	0.00	1	134.00	132.50	-1	791	-0.13%
2020/02/07	0	0.00	3	132.00	130.50	-3	798	-0.38%
2020/02/06	49	133.69	13	133.85	134.00	36	793	4.54%
2020/02/05	0	0.00	1	131.00	130.50	-1	776	-0.13%
2020/02/04	0	0.00	2	129.50	129.00	-2	785	-0.25%
2020/02/03	0	0.00	3	123.50	126.50	-3	785	-0.38%
2020/01/31	27	129.00	0	0.00	129.00	27	779	3.47%
2020/01/30	22	131.59	15	128.50	128.50	7	786	0.89%
2020/01/20	0	0.00	2	138.50	138.00	-2	776	-0.26%
2020/01/17	0	0.00	7	135.00	135.00	-7	753	-0.93%
2020/01/16	1	132.50	0	0.00	132.00	1	761	0.13%
2020/01/15	0	0.00	1	133.00	131.50	-1	770	-0.13%
2020/01/14	0	0.00	1	132.50	132.00	-1	773	-0.13%
2020/01/13	0	0.00	14.5	131.60	131.50	-14.5	772	-1.88%
2020/01/10	2	130.00	3	129.67	127.50	-1	795	-0.13%
2020/01/09	0	0.00	31	128.68	129.00	-31	825	-3.76%
2020/01/08	0	0.00	2	128.00	127.00	-2	842	-0.24%
2020/01/07	0	0.00	3	127.67	128.50	-3	852	-0.35%
2020/01/06	0	0.00	3	128.17	128.50	-3	849	-0.35%
2020/01/03	0	0.00	2	126.00	126.50	-2	837	-0.24%
2020/01/02	0	0.00	3	124.50	124.50	-3	834	-0.36%
2019/12/31	1	122.50	0	0.00	124.00	1	839	0.12%
2019/12/30	1	123.50	70	124.64	123.50	-69	841	-8.20%
2019/12/26	2	125.25	0	0.00	125.00	2	908	0.22%
2019/12/25	7	126.43	0	0.00	126.00	7	938	0.75%
2019/12/23	5	127.50	0	0.00	127.50	5	965	0.52%
2019/12/20	4	126.75	16	127.91	127.00	-12	990	-1.21%
2019/12/19	3	125.00	0	0.00	124.50	3	966	0.31%
2019/12/18	5	125.50	5	125.00	125.00	0	953	0.00%
2019/12/17	0	0.00	1	124.00	124.50	-1	947	-0.11%
2019/12/16	10	122.50	0	0.00	122.50	10	937	1.07%
2019/12/13	0	0.00	3	123.50	123.00	-3	957	-0.31%
2019/12/12	10	122.50	0	0.00	122.00	10	950	1.05%
2019/12/11	0	0.00	10	121.05	123.00	-10	943	-1.06%
2019/12/10	0	0.00	1	118.50	118.50	-1	930	-0.11%
2019/12/09	1	116.50	0.7	116.00	116.00	0.3	920	0.03%
2019/12/06	1	116.50	0	0.00	116.50	1	925	0.11%
2019/12/05	15	118.07	1	118.50	119.00	14	927	1.51%
2019/12/04	2	116.25	0	0.00	115.50	2	919	0.22%
2019/12/03	10	116.00	0	0.00	115.00	10	924	1.08%
2019/12/02	0	0.00	1	116.50	116.00	-1	932	-0.11%
2019/11/29	1	116.50	0	0.00	117.00	1	935	0.11%
2019/11/28	10	118.00	2	117.75	118.50	8	930	0.86%
2019/11/27	0	0.00	1	115.50	116.00	-1	930	-0.11%
2019/11/21	2	114.50	0	0.00	114.00	2	942	0.21%
2019/11/20	1	113.00	0	0.00	114.50	1	933	0.11%
2019/11/18	0	0.00	1	115.00	115.00	-1	936	-0.11%
2019/11/15	1	115.50	2	115.25	115.50	-1	941	-0.11%
2019/11/14	24	112.10	0	0.00	113.00	24	950	2.52%
2019/11/13	10	115.50	0	0.00	115.00	10	939	1.06%
2019/11/12	30	116.15	0	0.00	115.00	30	945	3.17%
2019/11/11	2	115.00	0	0.00	115.00	2	965	0.21%
2019/11/08	1	117.50	0	0.00	117.50	1	970	0.10%
2019/11/07	22.1	118.45	0	0.00	117.50	22.1	982	2.24%
2019/11/06	2	119.00	0	0.00	118.50	2	995	0.20%
2019/11/05	1	121.00	0	0.00	122.00	1	1,005	0.10%
2019/11/01	5	120.90	0	0.00	120.00	5	1,039	0.48%
2019/10/29	2	122.00	0	0.00	122.00	2	1,091	0.18%
2019/10/28	1	125.00	0	0.00	124.50	1	1,081	0.09%
2019/10/24	0	0.00	0.6	126.00	126.00	-0.6	1,131	-0.05%
2019/10/23	0	0.00	0	123.00	123.00	0	1,129	0.00%
2019/10/18	1	127.00	0	0.00	127.00	1	1,105	0.09%
2019/10/17	0	0.00	1	125.00	126.00	-1	1,075	-0.09%
2019/10/16	0	0.00	2	121.00	121.00	-2	1,038	-0.19%
2019/10/15	0	0.00	2.1	120.50	120.50	-2.1	1,014	-0.21%
2019/10/14	1	118.50	0	0.00	118.50	1	997	0.10%
2019/10/09	1	118.50	0	0.00	118.50	1	991	0.10%
2019/10/04	1	123.50	2	123.25	122.00	-1	986	-0.10%
2019/10/03	3	124.50	2	124.50	125.00	1	976	0.10%
2019/10/02	1	121.50	20	120.50	120.50	-19	938	-2.02%
2019/10/01	23	116.09	1	117.00	117.00	22	915	2.40%
2019/09/27	20	121.25	0	0.00	120.50	20	935	2.14%
2019/09/26	0	0.00	1	123.50	124.50	-1	946	-0.11%
2019/09/25	36	121.50	0	0.00	120.50	36	935	3.85%
2019/09/24	21	128.48	0	0.00	127.00	21	922	2.28%
2019/09/23	0	130.00	0	0.00	130.00	0	929	0.00%
2019/09/20	1	129.50	0	0.00	128.00	1	938	0.11%
2019/09/18	14	127.86	0	0.00	127.50	14	928	1.51%
2019/09/09	1	128.50	0	0.00	128.50	1	938	0.11%
2019/09/05	1.5	133.33	2	133.75	133.00	-0.5	918	-0.05%
2019/09/04	1	134.00	0	0.00	134.00	1	913	0.11%
2019/08/30	1	137.50	0	0.00	137.50	1	912	0.11%
2019/08/23	0	0.00	1	136.00	136.50	-1	963	-0.10%
2019/08/08	0	0.00	1	132.50	133.00	-1	922	-0.11%
2019/08/07	2	133.00	32	131.22	131.00	-30	906	-3.31%
2019/08/06	1	125.50	0	0.00	129.50	1	889	0.11%
2019/08/02	0	0.00	20	129.50	129.50	-20	876	-2.28%
2019/08/01	47	130.07	0	0.00	128.50	47	861	5.46%
2019/07/31	0	0.00	0.7	133.00	133.00	-0.7	832	-0.09%
2019/07/30	10	129.00	34	129.13	129.50	-24	842	-2.85%
2019/07/29	1	128.00	5	129.50	127.00	-4	867	-0.46%
2019/07/26	3.7	124.37	1	126.00	124.50	2.7	823	0.33%
2019/07/25	0	0.00	2	124.50	125.50	-2	819	-0.24%
2019/07/24	4	120.75	0	0.00	120.50	4	815	0.49%
2019/07/19	0	0.00	1	118.50	121.50	-1	839	-0.12%
2019/07/18	4	119.13	0	0.00	119.00	4	848	0.47%
2019/07/12	0	0.00	1	122.50	123.00	-1	976	-0.10%
2019/07/11	19	121.97	1	122.00	122.00	18	978	1.84%
2019/07/10	16	120.47	1	120.50	120.50	15	977	1.53%
2019/07/09	40	119.94	0	0.00	119.50	40	977	4.09%
2019/07/08	10	119.00	0	0.00	118.00	10	967	1.03%
2019/07/05	1	118.50	0	0.00	118.00	1	967	0.10%
2019/07/04	2	120.25	1	122.00	118.50	1	968	0.10%
2019/07/03	0	0.00	5	119.50	120.50	-5	922	-0.54%
2019/07/01	40	116.93	0.1	117.00	117.50	39.9	927	4.31%
2019/06/28	30	115.83	2.4	114.76	113.50	27.6	922	3.00%
2019/06/27	10	112.50	2	113.25	113.00	8	921	0.87%
2019/06/24	10	111.50	0	0.00	110.00	10	946	1.06%
2019/06/21	11	112.45	4.1	110.79	112.00	6.9	953	0.72%
2019/06/19	30	110.50	1	110.00	109.50	29	953	3.04%
2019/06/14	0.2	107.00	0	0.00	107.00	0.2	1,006	0.02%
2019/06/13	1	108.00	0	0.00	108.00	1	1,041	0.10%
2019/06/06	6	108.50	0	0.00	108.50	6	1,123	0.53%
2019/06/05	0	0.00	6	111.08	110.50	-6	1,117	-0.54%
2019/06/04	9	104.22	0	0.00	106.50	9	1,078	0.83%
2019/06/03	2	105.00	0	0.00	105.50	2	1,072	0.19%
2019/05/31	3	106.33	0	0.00	106.50	3	1,090	0.28%
2019/05/30	33	101.32	0	0.00	107.00	33	1,112	2.97%
2019/05/29	1	104.50	0	0.00	103.50	1	1,106	0.09%
2019/05/28	1	106.50	0	0.00	106.00	1	1,106	0.09%
2019/05/27	10	108.25	0	0.00	108.00	10	1,111	0.90%
2019/05/23	1	108.00	0	0.00	107.50	1	1,124	0.09%
2019/05/17	14.3	108.98	0	0.00	108.00	14.3	1,161	1.23%
2019/05/16	0.4	111.00	0	0.00	111.00	0.4	1,153	0.04%
2019/05/13	1	115.00	1	114.50	113.00	0	1,162	0.00%
2019/05/10	52	114.30	7	114.50	114.00	45	1,159	3.88%
2019/05/09	0.6	112.00	0	0.00	112.00	0.6	1,158	0.05%
2019/05/07	6	115.25	8	114.31	114.00	-2	1,169	-0.17%
2019/05/06	5	113.10	5	112.90	112.00	0	1,139	0.00%
2019/05/02	1	107.00	0	0.00	110.50	1	1,098	0.09%
2019/04/24	1	111.00	1	112.00	110.00	0	1,050	0.00%
2019/04/23	4	111.38	9.8	110.90	111.50	-5.8	1,037	-0.56%
2019/04/22	1	105.50	9	108.00	108.50	-8	989	-0.81%
2019/04/19	10	100.00	0	0.00	102.00	10	914	1.09%
2019/04/18	6.4	100.00	1	101.00	99.60	5.4	912	0.59%
2019/04/11	3.4	103.59	0	0.00	103.00	3.4	917	0.37%
2019/04/10	2	105.00	2	106.00	106.00	0	912	0.00%
2019/04/09	0	0.00	2	104.50	104.00	-2	928	-0.22%
2019/04/08	5	103.00	0	0.00	104.00	5	949	0.53%
2019/04/02	2	99.50	0	0.00	100.00	2	929	0.22%
2019/04/01	2	100.50	0	0.00	100.00	2	922	0.22%
2019/03/27	0	0.00	1	101.00	101.00	-1	883	-0.11%
2019/03/26	0	0.00	2	100.00	100.00	-2	875	-0.23%
2019/03/25	10	97.50	0	0.00	98.10	10	878	1.14%
2019/03/22	2	99.00	0	0.00	98.90	2	868	0.23%
2019/03/21	0	0.00	2	102.00	101.00	-2	857	-0.23%
2019/03/19	1	98.40	10	100.37	99.50	-9	833	-1.08%
2019/03/18	8	98.50	2	97.50	98.60	6	802	0.75%
2019/03/15	0	0.00	11	94.03	95.30	-11	772	-1.42%
2019/03/12	0	91.10	0	0.00	91.10	0	707	0.00%
2019/03/07	0	0.00	5	91.30	91.70	-5	715	-0.70%
2019/02/22	0	0.00	3	89.37	88.80	-3	658	-0.46%
2019/02/20	0	0.00	7	89.61	90.00	-7	650	-1.08%
2019/02/19	0	0.00	1	88.20	88.60	-1	629	-0.16%
2019/02/18	0	0.00	6	88.22	88.10	-6	622	-0.96%
2019/02/15	0	0.00	1	86.60	87.30	-1	611	-0.16%
2019/02/14	7	86.06	2	87.20	86.00	5	613	0.81%
2019/02/12	2	87.60	1	87.90	87.60	1	605	0.17%
2019/02/11	2	86.00	0	0.00	86.00	2	586	0.34%
2019/01/30	0	0.00	3	85.27	85.10	-3	573	-0.52%
2019/01/02	1	83.00	0	0.00	82.80	1	696	0.14%
2018/12/27	0	0.00	1	84.20	83.80	-1	702	-0.14%
2018/12/25	1	80.80	1	81.30	82.00	0	757	0.00%
2018/12/18	0	0.00	1	80.40	80.00	-1	809	-0.12%
2018/12/11	1	77.80	0	0.00	78.00	1	780	0.13%
2018/12/03	2	81.70	0	0.00	81.40	2	841	0.24%
2018/11/23	1	78.90	0	0.00	79.00	1	1,008	0.10%
2018/11/22	1	82.50	0	0.00	82.50	1	996	0.10%
2018/11/09	0	0.00	5	86.00	85.60	-5	1,025	-0.49%
2018/10/29	1	84.60	0	0.00	85.10	1	1,134	0.09%
2018/10/26	6	85.02	0	0.00	84.60	6	1,150	0.52%
2018/10/25	5	87.50	0	0.00	88.00	5	1,116	0.45%
2018/10/24	0	0.00	6	89.67	90.00	-6	1,116	-0.54%
2018/10/22	6	88.50	1	88.90	88.60	5	1,135	0.44%
2018/10/12	0	0.00	1	85.80	85.20	-1	1,242	-0.08%
2018/10/11	2	83.00	0	0.00	84.70	2	1,243	0.16%
2018/10/05	0	0.00	4	88.93	87.80	-4	1,288	-0.31%
2018/10/04	4	90.13	9	90.11	90.10	-5	1,283	-0.39%
2018/10/03	5	88.06	5	89.60	89.00	0	1,255	0.00%
2018/10/01	1	87.80	1	87.50	87.50	0	1,245	0.00%
2018/09/20	0	0.00	5	84.10	84.60	-5	1,293	-0.39%
2018/09/11	1	83.20	0	0.00	84.00	1	1,341	0.07%
2018/09/10	5	82.46	0	0.00	82.50	5	1,339	0.37%
2018/09/07	3	85.60	6	84.10	84.00	-3	1,346	-0.22%
2018/09/06	7	87.63	3	87.30	87.30	4	1,330	0.30%
2018/09/05	1	90.30	12	91.11	89.10	-11	1,303	-0.84%
2018/08/31	3	87.40	0	0.00	87.20	3	1,305	0.23%
2018/08/28	0	0.00	1	87.60	87.50	-1	1,306	-0.08%
2018/08/23	0	0.00	1	86.50	85.80	-1	1,314	-0.08%
2018/08/14	1	86.10	2	86.00	85.70	-1	1,301	-0.08%
2018/08/13	1	86.20	0	0.00	85.50	1	1,299	0.08%
2018/08/08	0	0.00	1	87.80	87.80	-1	1,282	-0.08%
2018/08/07	5	88.50	5	88.30	88.30	0	1,277	0.00%
2018/08/06	9	88.71	8	87.96	87.80	1	1,266	0.08%
2018/08/02	11	88.90	10	86.60	86.60	1	1,225	0.08%
2018/07/31	0	0.00	1	88.50	88.80	-1	1,205	-0.08%
2018/07/30	2	88.25	1	88.00	87.90	1	1,186	0.08%
2018/07/27	0	0.00	7	88.36	88.60	-7	1,167	-0.60%
2018/07/26	13	86.93	24	87.42	87.70	-11	1,144	-0.96%
2018/07/25	1	85.80	1	86.50	85.20	0	1,091	0.00%
2018/07/24	3	83.40	3	84.00	85.80	0	1,062	0.00%
2018/07/23	2	83.60	2	83.40	83.30	0	1,040	0.00%
2018/07/20	3	82.77	2	83.40	83.50	1	1,049	0.10%
2018/07/19	2	82.00	0	0.00	82.30	2	1,046	0.19%
2018/07/18	2	83.05	0	0.00	82.80	2	1,053	0.19%
2018/07/17	9	83.38	1	83.40	83.10	8	1,051	0.76%
2018/07/16	6	86.40	1	86.40	86.60	5	1,031	0.48%
2018/07/10	0	0.00	3	85.87	86.50	-3	1,095	-0.27%
2018/07/09	1	86.40	0	0.00	84.70	1	1,089	0.09%
2018/07/06	0	0.00	12	85.18	85.30	-12	1,089	-1.10%
2018/07/05	5	85.80	6	86.03	84.50	-1	1,090	-0.09%
2018/07/04	4	83.35	0	0.00	83.50	4	1,071	0.37%
2018/06/28	0	0.00	1	82.00	82.00	-1	1,320	-0.08%
2018/06/26	1	82.80	0	0.00	83.40	1	1,372	0.07%
2018/06/25	0	0.00	25	84.20	83.40	-25	1,371	-1.82%
2018/06/14	0	0.00	1	84.50	83.70	-1	1,372	-0.07%
2018/06/13	0	0.00	4	83.85	84.00	-4	1,351	-0.30%
2018/06/12	27	84.01	18	83.90	84.00	9	1,345	0.67%
2018/06/11	18	84.13	24	85.14	84.90	-6	1,305	-0.46%
2018/06/08	0	0.00	1	81.40	81.50	-1	1,231	-0.08%
2018/06/07	5	82.70	5	81.80	81.80	0	1,245	0.00%
2018/06/06	12	82.03	2	81.95	82.10	10	1,263	0.79%
2018/06/05	3	80.60	0	0.00	80.40	3	1,258	0.24%
2018/06/01	0	0.00	1	80.20	80.40	-1	1,260	-0.08%
2018/05/31	0	0.00	19	80.38	80.80	-19	1,270	-1.50%
2018/05/30	2	79.00	9	79.20	79.20	-7	1,264	-0.55%
2018/05/29	0	0.00	9	80.30	80.30	-9	1,267	-0.71%
2018/05/25	5	78.80	0	0.00	78.30	5	1,267	0.39%
2018/05/24	1	78.10	0	0.00	78.10	1	1,264	0.08%
2018/05/22	0	0.00	5	79.60	79.00	-5	1,258	-0.40%
2018/05/21	5	79.40	0	0.00	79.10	5	1,265	0.40%
2018/05/18	2	78.30	3	78.50	78.50	-1	1,268	-0.08%
2018/05/16	3	79.90	4	78.60	78.60	-1	1,277	-0.08%
2018/05/15	3	79.27	0	0.00	78.90	3	1,292	0.23%
2018/05/14	0	0.00	2	80.20	80.20	-2	1,320	-0.15%
2018/05/11	0	0.00	1	80.10	80.60	-1	1,317	-0.08%
2018/05/10	2	80.00	0	0.00	79.80	2	1,317	0.15%
2018/05/08	13	80.26	5	80.54	80.00	8	1,331	0.60%
2018/05/07	0	0.00	10	77.85	78.50	-10	1,331	-0.75%
2018/05/04	0	0.00	1	77.99	77.50	-1	1,335	-0.08%
2018/04/30	20	78.37	0	0.00	78.70	20	1,341	1.49%
2018/04/27	0	0.00	1	78.20	77.80	-1	1,391	-0.07%
2018/04/26	2	78.45	2	78.10	77.30	0	1,398	0.00%
2018/04/25	1	78.90	0	0.00	78.90	1	1,386	0.07%
2018/04/24	10	79.04	0	0.00	78.90	10	1,387	0.72%
2018/04/23	1	81.80	0	0.00	80.80	1	1,375	0.07%
2018/04/19	15	84.63	0	0.00	83.40	15	1,359	1.10%
2018/04/18	4	84.48	14	84.96	85.30	-10	1,328	-0.75%
2018/04/17	10	82.60	10	82.90	82.90	0	1,269	0.00%
2018/04/16	0	0.00	3	82.40	82.00	-3	1,247	-0.24%
2018/04/13	5	80.00	1	79.90	80.10	4	1,234	0.32%
2018/04/12	1	79.40	1	80.00	79.40	0	1,224	0.00%
2018/04/11	1	81.60	0	0.00	80.70	1	1,206	0.08%
2018/04/10	1	81.90	1	81.80	81.60	0	1,188	0.00%
2018/04/09	7	84.89	11	84.53	83.50	-4	1,157	-0.35%
2018/04/03	2	81.90	1	82.10	82.60	1	1,071	0.09%
2018/04/02	11	85.14	2	85.35	83.20	9	1,053	0.85%
2018/03/31	5	82.16	8	82.33	82.00	-3	951	-0.32%
2018/03/30	1	78.70	3	78.03	78.80	-2	902	-0.22%
2018/03/29	1	76.60	0	0.00	76.60	1	861	0.12%
2018/03/23	9	76.99	0	0.00	76.60	9	833	1.08%
2018/03/21	1	79.20	0	0.00	79.20	1	815	0.12%
2018/03/20	1	80.10	2	80.05	79.80	-1	819	-0.12%
2018/03/16	4	78.30	0	0.00	78.20	4	844	0.47%
2018/03/14	4	78.38	0	0.00	78.20	4	860	0.46%
2018/03/13	0	0.00	3	79.80	79.80	-3	843	-0.36%
2018/03/09	3	77.73	0	0.00	79.00	3	817	0.37%
2018/03/08	1	77.80	0	0.00	77.80	1	815	0.12%
2018/03/06	0	78.60	0	0.00	78.10	0	834	0.00%
2018/03/05	2	77.50	0	0.00	77.50	2	835	0.24%
2018/03/02	5	78.64	0	0.00	78.60	5	849	0.59%
2018/02/27	0	0.00	2	80.10	80.20	-2	892	-0.22%
2018/02/22	0	0.00	1	79.40	79.30	-1	1,129	-0.09%
2018/02/21	2	78.20	0	0.00	79.30	2	1,138	0.18%
2018/02/09	2	75.00	3	77.10	77.20	-1	1,169	-0.09%
2018/02/08	3	78.20	0	0.00	77.90	3	1,162	0.26%
2018/02/07	2	78.80	0	0.00	78.60	2	1,161	0.17%
2018/02/06	9	78.13	7	79.17	77.30	2	1,150	0.17%
2018/02/05	1	81.10	0	0.00	81.20	1	1,140	0.09%
2018/01/31	2	82.00	0	0.00	82.00	2	1,166	0.17%
2018/01/29	1	83.50	2	82.70	82.70	-1	1,155	-0.09%
2018/01/26	0	0.00	1	84.00	83.60	-1	1,166	-0.09%
2018/01/25	0	0.00	2	85.00	85.10	-2	1,166	-0.17%
2018/01/23	1	84.50	12	85.28	84.50	-11	1,219	-0.90%
2018/01/19	2	80.85	0	0.00	81.10	2	1,289	0.16%
2018/01/17	3	81.33	0	0.00	81.90	3	1,319	0.23%
2018/01/15	1	81.90	0	0.00	81.30	1	1,323	0.08%
2018/01/12	1	81.80	0	0.00	82.20	1	1,355	0.07%
2018/01/11	0	0.00	1	81.30	81.50	-1	1,369	-0.07%
2018/01/10	4	81.25	0	0.00	81.20	4	1,391	0.29%
2018/01/09	22	82.21	1	82.30	82.00	21	1,402	1.50%
2018/01/08	4	83.60	0	0.00	83.50	4	1,403	0.29%
2018/01/04	1	84.00	10	84.50	84.30	-9	1,464	-0.61%
2018/01/02	0	0.00	1	86.00	85.40	-1	1,586	-0.06%