創意 (3443)-兆豐-城中券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111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

創意 (3443)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	1387.54	3.2	1427.81	1410.00	0.8	2,932	0.03%
2024/05/14	0.1	1365.00	0	0.00	1370.00	0.1	2,962	0.00%
2024/05/13	0	0.00	0.2	1318.18	1335.00	-0.2	3,049	-0.01%
2024/05/09	1	1280.00	1	1290.00	1275.00	0	3,135	0.00%
2024/05/08	2.1	1315.00	2	1315.00	1315.00	0.1	3,147	0.00%
2024/05/07	1	1315.05	1	1305.00	1315.00	0	3,189	0.00%
2024/05/06	2.1	1338.10	2	1352.50	1350.00	0.1	3,172	0.00%
2024/05/03	2	1352.50	2	1397.50	1345.00	0	3,205	0.00%
2024/05/02	0.1	1385.00	0	0.00	1375.00	0.1	3,279	0.00%
2024/04/30	1	1359.71	2	1370.00	1370.00	-1	3,297	-0.03%
2024/04/29	2.1	1365.38	1.2	1389.67	1360.00	0.9	3,352	0.03%
2024/04/26	0.1	1320.00	6.3	1258.40	1320.00	-6.2	3,332	-0.19%
2024/04/24	7.2	1197.15	2	1147.50	1190.00	5.2	3,371	0.15%
2024/04/23	1	1125.00	1.2	1120.00	1125.00	-0.2	3,365	-0.01%
2024/04/22	3	1164.65	4	1137.50	1105.00	-1	3,378	-0.03%
2024/04/19	0	1150.00	0	0.00	1155.00	0	3,378	0.00%
2024/04/18	1	1210.00	1	1220.00	1215.00	0	3,372	0.00%
2024/04/17	1.1	1185.98	0.3	1190.00	1200.00	0.8	3,447	0.02%
2024/04/16	0	0.00	0.2	1196.67	1185.00	-0.2	3,487	0.00%
2024/04/15	1.1	1189.34	0	0.00	1160.00	1.1	3,447	0.03%
2024/04/12	1.2	1325.35	3	1256.67	1255.00	-1.8	3,408	-0.05%
2024/04/11	2	1325.00	0	0.00	1325.00	2	3,376	0.06%
2024/04/10	2	1320.00	2	1325.00	1320.00	0	3,377	0.00%
2024/04/09	3	1333.21	5	1327.00	1315.00	-2	3,391	-0.06%
2024/04/08	2	1329.90	1.1	1300.48	1300.00	1	3,398	0.03%
2024/04/03	2.1	1387.86	0	1390.00	1385.00	2.1	3,365	0.06%
2024/04/02	0.2	1379.72	0	1375.00	1375.00	0.2	3,355	0.01%
2024/04/01	0	0.00	0.3	1288.82	1295.00	-0.3	3,319	-0.01%
2024/03/29	3.1	1245.05	7.1	1244.37	1245.00	-4	3,311	-0.12%
2024/03/28	4	1225.06	0	0.00	1220.00	4	3,300	0.12%
2024/03/27	0	1255.00	0.2	1237.50	1240.00	-0.2	3,322	-0.01%
2024/03/26	2.2	1295.44	2	1307.50	1265.00	0.2	3,318	0.01%
2024/03/25	0	0.00	0.3	1330.00	1295.00	-0.3	3,327	-0.01%
2024/03/22	0	0.00	0.5	1315.00	1320.00	-0.5	3,343	-0.01%
2024/03/21	1	1324.71	1	1300.00	1300.00	0	3,351	0.00%
2024/03/20	0	1310.00	2	1320.00	1295.00	-2	3,375	-0.06%
2024/03/19	6	1337.50	7.1	1309.44	1320.00	-1.1	3,431	-0.03%
2024/03/18	1	1355.00	1	1365.00	1355.00	0	3,441	0.00%
2024/03/15	2.1	1370.55	3	1390.00	1340.00	-0.9	3,481	-0.03%
2024/03/14	3	1375.00	1	1350.00	1340.00	2	3,549	0.06%
2024/03/13	1	1454.74	0.1	1360.83	1330.00	1	3,638	0.03%
2024/03/12	0.2	1467.46	0	0.00	1445.00	0.2	3,635	0.01%
2024/03/08	2	1530.05	2	1557.50	1490.00	0	3,733	0.00%
2024/03/07	1	1510.88	1	1530.49	1550.00	0	3,734	0.00%
2024/03/06	1.1	1526.34	1.1	1545.24	1525.00	0	3,714	0.00%
2024/03/05	3.1	1568.20	3	1568.33	1565.00	0.1	3,728	0.00%
2024/03/04	2.1	1579.64	2	1570.00	1545.00	0.1	3,747	0.00%
2024/03/01	1	1570.00	1	1589.95	1580.00	0	3,742	0.00%
2024/02/29	0.1	1479.17	0.2	1537.90	1590.00	-0.1	3,729	0.00%
2024/02/27	3	1481.67	2	1480.05	1470.00	1	3,680	0.03%
2024/02/23	1.1	1465.44	1	1485.00	1455.00	0.1	3,725	0.00%
2024/02/22	1.2	1470.87	1	1495.00	1465.00	0.2	3,745	0.00%
2024/02/21	1	1548.51	2.1	1492.07	1470.00	-1	3,736	-0.03%
2024/02/20	0.1	1553.57	1.1	1560.00	1560.00	-1	3,737	-0.03%
2024/02/19	0	1530.00	1	1534.95	1525.00	-1	3,744	-0.03%
2024/02/16	4	1507.50	3.1	1510.13	1520.00	0.9	3,787	0.02%
2024/02/15	2	1450.00	1	1445.00	1460.00	1	3,758	0.03%
2024/02/05	1.3	1446.51	0	0.00	1435.00	1.3	3,725	0.04%
2024/02/02	5.1	1574.64	5	1574.00	1590.00	0.1	3,664	0.00%
2024/02/01	8.1	1527.05	13	1521.23	1545.00	-4.9	3,699	-0.13%
2024/01/31	8	1569.38	12	1567.50	1545.00	-4	3,683	-0.11%
2024/01/30	2.1	1543.25	2.1	1564.51	1565.00	0	3,686	0.00%
2024/01/29	7.1	1583.45	8	1580.01	1560.00	-0.9	3,669	-0.02%
2024/01/26	6	1552.44	6	1555.01	1545.00	0	3,682	0.00%
2024/01/25	11.1	1622.48	6.1	1571.70	1555.00	5	3,671	0.14%
2024/01/24	2.1	1689.91	2.1	1672.81	1660.00	0	3,599	0.00%
2024/01/23	1.1	1744.61	1.1	1712.38	1705.00	0.1	3,610	0.00%
2024/01/22	3.1	1738.05	3	1725.23	1715.00	0	3,579	0.00%
2024/01/19	3.1	1752.85	3.1	1733.77	1675.00	0.1	3,564	0.00%
2024/01/18	2.1	1724.97	2	1727.50	1725.00	0.1	3,513	0.00%
2024/01/17	1	1739.41	1	1705.00	1680.00	0	3,539	0.00%
2024/01/16	3.1	1761.56	3	1733.33	1735.00	0.1	3,557	0.00%
2024/01/15	3.1	1800.64	4.1	1778.60	1760.00	-1	3,620	-0.03%
2024/01/12	1	1830.00	1.1	1844.40	1810.00	-0.1	3,637	0.00%
2024/01/11	1.2	1845.22	2.1	1871.95	1860.00	-0.9	3,666	-0.02%
2024/01/10	0.1	1780.00	0	0.00	1790.00	0.1	3,646	0.00%
2024/01/09	1	1714.98	0.1	1690.00	1690.00	1	3,656	0.03%
2024/01/08	0.1	1675.00	2	1680.00	1665.00	-1.9	3,680	-0.05%
2024/01/05	2	1672.50	1	1655.00	1655.00	1	3,744	0.03%
2024/01/03	1.1	1664.73	1.1	1640.95	1640.00	0.1	3,965	0.00%
2024/01/02	1.1	1741.91	1	1670.00	1670.00	0.1	3,956	0.00%
2023/12/29	0	0.00	0	1720.00	1740.00	0	3,939	0.00%
2023/12/28	1	1759.85	1	1740.00	1720.00	0	3,970	0.00%
2023/12/27	2	1740.00	1	1770.00	1760.00	1	4,003	0.02%
2023/12/26	3.1	1753.53	3	1760.00	1765.00	0.1	4,021	0.00%
2023/12/25	1	1745.00	1	1765.00	1730.00	0	4,045	0.00%
2023/12/22	1	1755.00	1	1750.00	1750.00	0	4,061	0.00%
2023/12/21	2.1	1699.96	1	1695.00	1695.00	1.1	4,043	0.03%
2023/12/20	1.2	1708.26	2	1680.00	1685.00	-0.9	4,038	-0.02%
2023/12/19	1	1735.00	1	1705.00	1705.00	0	4,046	0.00%
2023/12/18	0.1	1747.50	1	1750.00	1730.00	-0.9	4,053	-0.02%
2023/12/15	1	1810.00	1	1780.00	1765.00	0	4,057	0.00%
2023/12/14	2.1	1839.76	2.2	1808.02	1805.00	-0.1	4,037	0.00%
2023/12/13	1.1	1829.55	2.1	1822.40	1810.00	-1	3,988	-0.03%
2023/12/12	1	1829.80	0	1805.00	1790.00	1	4,016	0.02%
2023/12/11	4.4	1848.32	3	1868.33	1825.00	1.4	4,011	0.03%
2023/12/08	6.1	1861.69	4.5	1869.58	1895.00	1.6	3,964	0.04%
2023/12/07	1	1695.00	1	1695.00	1725.00	0	3,850	0.00%
2023/12/06	2	1697.39	1	1670.00	1680.00	1	3,823	0.03%
2023/12/05	0	1590.00	0	0.00	1630.00	0	3,747	0.00%
2023/12/04	2.1	1644.15	2	1630.00	1595.00	0.1	3,784	0.00%
2023/11/30	0.1	1640.00	0	0.00	1650.00	0.1	3,777	0.00%
2023/11/29	1.1	1602.03	2	1610.00	1625.00	-0.9	3,771	-0.02%
2023/11/28	0.2	1652.50	0	0.00	1645.00	0.2	3,780	0.01%
2023/11/27	0.1	1670.00	0.1	1660.00	1610.00	0	3,790	0.00%
2023/11/24	0	1675.00	1	1675.00	1655.00	-1	3,806	-0.03%
2023/11/22	1	1760.00	0.3	1776.66	1785.00	0.7	3,811	0.02%
2023/11/21	0	0.00	1	1760.00	1740.00	-1	3,822	-0.03%
2023/11/17	2	1740.00	2	1715.00	1735.00	0	3,988	0.00%
2023/11/16	2	1667.50	2	1670.02	1675.00	0	4,017	0.00%
2023/11/15	2	1715.26	2.3	1717.64	1675.00	-0.3	4,071	-0.01%
2023/11/13	1	1735.00	1.3	1725.69	1700.00	-0.3	4,139	-0.01%
2023/11/10	2	1697.50	7	1672.86	1670.00	-5	4,131	-0.12%
2023/11/09	1.1	1661.82	2.1	1685.22	1665.00	-1	4,138	-0.02%
2023/11/08	1	1595.00	0	1600.00	1620.00	1	4,087	0.02%
2023/11/03	10	1500.00	11	1512.73	1525.00	-1	4,176	-0.02%
2023/11/02	1	1525.00	1	1520.00	1520.00	0	4,222	0.00%
2023/11/01	2	1467.50	1.1	1452.73	1485.00	0.9	4,230	0.02%
2023/10/31	1	1500.00	1	1475.00	1435.00	0	4,254	0.00%
2023/10/30	1	1515.00	1	1490.00	1500.00	0	4,333	0.00%
2023/10/27	2.1	1463.33	2	1450.00	1480.00	0.1	4,352	0.00%
2023/10/26	1.1	1445.28	0	1445.00	1425.00	1	4,303	0.02%
2023/10/25	2.1	1517.07	1	1495.00	1490.00	1.1	4,292	0.02%
2023/10/24	0	1470.00	0	1455.00	1465.00	0	4,265	0.00%
2023/10/23	22.1	1512.78	22	1483.41	1450.00	0.1	4,255	0.00%
2023/10/20	4	1607.50	2	1592.50	1590.00	2	4,216	0.05%
2023/10/19	5	1642.11	3	1635.03	1630.00	2	4,189	0.05%
2023/10/18	19	1652.67	17	1632.06	1635.00	2	4,180	0.05%
2023/10/17	2	1732.42	1	1700.00	1685.00	1	4,137	0.02%
2023/10/16	8	1680.63	8.1	1694.76	1715.00	-0.1	4,153	0.00%
2023/10/13	3	1686.67	2	1672.79	1695.00	1	4,154	0.02%
2023/10/12	4	1637.50	4	1663.71	1695.00	0	4,135	0.00%
2023/10/11	1	1505.00	4.2	1551.02	1575.00	-3.2	4,069	-0.08%
2023/10/06	11	1412.27	12	1423.33	1435.00	-1	4,066	-0.02%
2023/10/05	7	1409.29	7	1419.29	1425.00	0	4,091	0.00%
2023/10/04	8	1421.88	7	1422.86	1400.00	1	4,108	0.02%
2023/10/03	3	1435.00	5	1438.00	1430.00	-2	4,088	-0.05%
2023/10/02	3	1423.33	4	1403.75	1410.00	-1	4,081	-0.02%
2023/09/28	14	1388.53	14	1374.64	1365.00	0	4,075	0.00%
2023/09/27	11	1377.73	10	1355.00	1360.00	1	4,099	0.02%
2023/09/26	10	1412.50	10	1402.50	1405.00	0	4,097	0.00%
2023/09/25	6	1391.67	6	1404.17	1410.00	0	4,102	0.00%
2023/09/22	3	1346.60	5	1358.96	1390.00	-2	4,098	-0.05%
2023/09/21	10	1330.00	10	1316.00	1320.00	0	4,098	0.00%
2023/09/20	16.1	1410.47	17	1416.18	1360.00	-1	4,117	-0.02%
2023/09/19	5	1435.00	5	1450.00	1425.00	0	4,127	0.00%
2023/09/18	15.1	1458.37	15	1463.33	1440.00	0.1	4,134	0.00%
2023/09/15	21	1497.13	18.2	1471.59	1480.00	2.8	4,170	0.07%
2023/09/14	20	1467.51	20	1477.50	1470.00	0	4,130	0.00%
2023/09/13	6	1409.14	5	1415.03	1460.00	1	4,127	0.02%
2023/09/12	20	1380.00	21	1391.43	1385.00	-1	4,110	-0.02%
2023/09/11	15	1375.01	15.1	1384.90	1360.00	-0.1	4,173	0.00%
2023/09/08	5	1395.00	5	1405.00	1395.00	0	4,198	0.00%
2023/09/07	11	1411.82	11	1396.36	1415.00	0	4,259	0.00%
2023/09/06	5	1435.04	9	1456.68	1450.00	-4	4,250	-0.09%
2023/09/05	11	1430.00	12	1443.33	1440.00	-1	4,269	-0.02%
2023/09/04	11	1417.74	12	1423.75	1445.00	-1	4,323	-0.02%
2023/09/01	11	1452.27	5	1425.00	1405.00	6	4,332	0.14%
2023/08/31	16	1467.81	16	1482.50	1460.00	0	4,336	0.00%
2023/08/30	9	1514.98	8	1525.00	1485.00	1	4,326	0.02%
2023/08/29	19	1441.05	21	1446.14	1500.00	-2	4,352	-0.05%
2023/08/28	17	1425.29	18	1429.44	1430.00	-1	4,341	-0.02%
2023/08/25	14	1442.86	14.1	1447.06	1430.00	-0.1	4,452	0.00%
2023/08/24	10.2	1539.24	7.1	1542.80	1485.00	3	4,433	0.07%
2023/08/23	17.2	1456.97	21.2	1435.38	1465.00	-4	4,424	-0.09%
2023/08/22	16	1380.94	16	1392.19	1370.00	0	4,425	0.00%
2023/08/21	13	1378.07	11	1390.46	1340.00	2	4,468	0.04%
2023/08/18	8	1363.75	8.1	1373.20	1345.00	-0.1	4,420	0.00%
2023/08/17	3	1365.03	0	1375.00	1365.00	3	4,415	0.07%
2023/08/16	1	1309.98	1	1285.00	1285.00	0	4,393	0.00%
2023/08/15	2	1262.82	2	1262.50	1265.00	0	4,466	0.00%
2023/08/14	0	1274.29	0	0.00	1265.00	0	4,463	0.00%
2023/08/11	0.1	1273.97	1	1300.00	1270.00	-0.9	4,490	-0.02%
2023/08/10	3.1	1253.19	2	1252.52	1250.00	1.1	4,529	0.02%
2023/08/09	0	1384.52	0	0.00	1340.00	0	4,485	0.00%
2023/08/08	1.3	1404.31	2	1350.00	1345.00	-0.8	4,499	-0.02%
2023/08/07	1.2	1406.07	2	1427.50	1405.00	-0.8	4,462	-0.02%
2023/08/04	2	1397.50	4	1390.00	1380.00	-2	4,471	-0.04%
2023/08/02	2.1	1452.11	0	1397.50	1405.00	2.1	4,461	0.05%
2023/08/01	2.7	1506.54	1.1	1494.29	1475.00	1.6	4,414	0.04%
2023/07/31	0.4	1635.00	0.2	1635.00	1635.00	0.2	4,443	0.00%
2023/07/28	1	1805.00	1	1815.00	1815.00	0	4,541	0.00%
2023/07/27	1.1	1871.91	1.1	1821.82	1825.00	-0.1	4,599	0.00%
2023/07/26	1.1	1921.91	0	0.00	1840.00	1.1	4,641	0.02%
2023/07/25	2.1	1919.29	1	1950.00	1885.00	1.1	4,702	0.02%
2023/07/24	0	0.00	1	1910.00	1885.00	-1	4,724	-0.02%
2023/07/21	1	1775.00	3	1821.67	1905.00	-2	4,778	-0.04%
2023/07/20	2.1	1848.81	2	1827.50	1830.00	0.1	4,868	0.00%
2023/07/19	3	1848.33	4	1881.25	1850.00	-1	4,859	-0.02%
2023/07/18	0	0.00	0.1	1810.00	1790.00	-0.1	4,850	0.00%
2023/07/17	2.1	1846.34	1	1840.00	1795.00	1.1	4,842	0.02%
2023/07/14	2	1832.50	2	1800.06	1870.00	0	4,826	0.00%
2023/07/13	2	1712.72	6	1755.83	1750.00	-4	4,810	-0.08%
2023/07/12	2	1625.00	1	1645.03	1630.00	1	4,728	0.02%
2023/07/11	1	1614.97	1	1590.00	1585.00	0	4,749	0.00%
2023/07/10	1	1615.00	1	1635.00	1615.00	0	4,750	0.00%
2023/07/07	1.1	1638.18	1	1600.00	1600.00	0.1	4,775	0.00%
2023/07/06	1	1660.00	1	1650.00	1650.00	0	4,798	0.00%
2023/07/05	1	1650.00	1.2	1621.48	1635.00	-0.2	4,824	0.00%
2023/07/04	1.2	1693.61	3.1	1686.45	1700.00	-1.9	4,826	-0.04%
2023/07/03	1	1630.00	1	1645.00	1670.00	0	4,860	0.00%
2023/06/29	0	0.00	0.4	1598.40	1600.00	-0.4	4,975	-0.01%
2023/06/28	2	1597.50	1	1550.01	1550.00	1	5,083	0.02%
2023/06/27	1	1604.99	1	1625.00	1560.00	0	5,115	0.00%
2023/06/26	1	1600.00	0	0.00	1615.00	1	5,116	0.02%
2023/06/21	2	1647.34	2	1630.00	1625.00	0	5,171	0.00%
2023/06/20	1	1709.94	0	0.00	1690.00	1	5,237	0.02%
2023/06/19	2	1705.00	1	1700.00	1700.00	1	5,267	0.02%
2023/06/16	1	1645.00	1	1665.00	1650.00	0	5,328	0.00%
2023/06/15	0	1670.00	0.1	1680.00	1645.00	-0.1	5,344	0.00%
2023/06/14	1	1520.00	3	1546.67	1565.00	-2	5,390	-0.04%
2023/06/13	2	1532.50	1.2	1520.83	1545.00	0.8	5,427	0.01%
2023/06/12	1	1475.00	3	1443.33	1465.00	-2	5,431	-0.04%
2023/06/09	3	1425.00	2.2	1425.00	1405.00	0.8	5,444	0.02%
2023/06/08	1	1375.00	1.1	1426.59	1385.00	-0.1	5,478	0.00%
2023/06/07	0	0.00	1.1	1469.59	1465.00	-1.1	5,482	-0.02%
2023/06/06	1	1475.00	2.1	1465.00	1455.00	-1.1	5,525	-0.02%
2023/06/05	1	1455.00	0	0.00	1440.00	1	5,570	0.02%
2023/06/02	3.4	1526.61	1.1	1455.00	1425.00	2.3	5,613	0.04%
2023/06/01	2	1545.00	0	0.00	1535.00	2	5,680	0.04%
2023/05/31	1	1490.00	1	1485.00	1495.00	0	5,798	0.00%
2023/05/30	1.4	1493.89	0	1500.00	1490.00	1.3	5,728	0.02%
2023/05/29	1	1485.00	2.1	1527.73	1515.00	-1.1	5,766	-0.02%
2023/05/26	1	1445.00	1.1	1411.71	1435.00	-0.1	5,783	0.00%
2023/05/25	2	1355.00	2.1	1366.24	1390.00	-0.1	5,721	0.00%
2023/05/24	0	0.00	0	1245.00	1265.00	0	5,684	0.00%
2023/05/23	1	1290.00	1	1280.00	1285.00	0	5,731	0.00%
2023/05/22	1	1290.01	1	1295.00	1275.00	0	5,822	0.00%
2023/05/19	2	1220.00	15.2	1205.82	1280.00	-13.2	5,888	-0.22%
2023/05/18	0.1	1180.00	0	0.00	1165.00	0.1	5,967	0.00%
2023/05/17	0	0.00	1.1	1160.41	1165.00	-1.1	6,047	-0.02%
2023/05/16	0	1135.00	1.1	1132.50	1130.00	-1.1	6,119	-0.02%
2023/05/15	1	1140.01	1.2	1140.83	1130.00	-0.2	6,150	0.00%
2023/05/12	15	1170.00	0.5	1150.00	1170.00	14.5	6,256	0.23%
2023/05/11	1	1120.00	2	1130.00	1105.00	-1	6,376	-0.02%
2023/05/10	3.3	1137.88	2.1	1137.50	1130.00	1.2	6,464	0.02%
2023/05/09	1	1150.00	3	1140.00	1140.00	-2	6,503	-0.03%
2023/05/08	2.3	1151.96	2	1150.00	1125.00	0.3	6,559	0.00%
2023/05/05	1	1110.00	4	1131.25	1140.00	-3	6,623	-0.05%
2023/05/04	3	1113.33	4.1	1109.88	1105.00	-1.1	6,676	-0.02%
2023/05/03	1	1100.00	0	0.00	1080.00	1	6,633	0.02%
2023/05/02	4	1080.00	1	1090.19	1095.00	3	6,607	0.04%
2023/04/28	2	994.00	3.1	998.69	996.00	-1.1	6,628	-0.02%
2023/04/27	2	974.16	5	959.40	970.00	-3	6,611	-0.05%
2023/04/26	1	934.00	3.1	949.48	957.00	-2.1	6,598	-0.03%
2023/04/25	2.4	971.00	0.1	940.99	933.00	2.3	6,626	0.03%
2023/04/24	1	1015.00	1	1025.00	1020.00	0	6,556	0.00%
2023/04/18	2	1072.29	0	0.00	1025.00	2	6,847	0.03%
2023/04/17	1	1075.00	1	1070.00	1070.00	0	6,910	0.00%
2023/04/14	1	1090.00	2	1087.50	1085.00	-1	6,975	-0.01%
2023/04/13	1	1050.00	1	1030.00	1030.00	0	6,998	0.00%
2023/04/12	1.1	1063.64	2	1082.50	1070.00	-0.9	7,067	-0.01%
2023/04/11	1	1105.00	0	0.00	1070.00	1	7,105	0.01%
2023/04/10	3	1108.33	3.1	1109.87	1100.00	-0.1	7,221	0.00%
2023/04/07	1	1060.00	1	1080.00	1080.00	0	7,208	0.00%
2023/04/06	1	1035.00	1	1050.00	1070.00	0	7,232	0.00%
2023/03/31	1.1	1082.27	0	0.00	1085.00	1.1	7,240	0.02%
2023/03/30	0	0.00	2	1054.78	1050.00	-2	7,257	-0.03%
2023/03/29	7.5	1056.73	5	1030.00	1010.00	2.5	7,282	0.03%
2023/03/28	3	1158.02	1	1120.00	1105.00	2	7,304	0.03%
2023/03/27	1	1155.00	1	1165.00	1180.00	0	7,304	0.00%
2023/03/23	0	0.00	3	1198.33	1195.00	-3	7,318	-0.04%
2023/03/22	0	0.00	3	1145.00	1160.00	-3	7,311	-0.04%
2023/03/21	6	1149.17	1	1130.00	1125.00	5	7,354	0.07%
2023/03/20	1	1165.00	1	1170.00	1170.00	0	7,337	0.00%
2023/03/17	2	1162.50	4.1	1131.79	1130.00	-2.1	7,407	-0.03%
2023/03/16	1	1115.00	1.6	1100.00	1100.00	-0.6	7,351	-0.01%
2023/03/15	3	1105.00	3	1135.11	1115.00	0	7,351	0.00%
2023/03/14	3.1	1120.48	2	1105.00	1060.00	1.1	7,388	0.01%
2023/03/10	0	0.00	0	1100.00	1090.00	0	7,438	0.00%
2023/03/09	2	1110.00	4	1120.00	1110.00	-2	7,436	-0.03%
2023/03/08	2.1	1088.24	2	1104.70	1105.00	0.1	7,422	0.00%
2023/03/07	2.4	1061.34	1	1084.95	1075.00	1.4	7,395	0.02%
2023/03/06	4	1082.50	3	1086.67	1075.00	1	7,413	0.01%
2023/03/03	3	1189.68	1	1195.00	1080.00	2	7,356	0.03%
2023/03/02	2	1170.01	2	1195.00	1195.00	0	7,319	0.00%
2023/03/01	2	1157.50	2	1175.00	1180.00	0	7,390	0.00%
2023/02/24	2	1165.00	2	1152.50	1160.00	0	7,479	0.00%
2023/02/23	2	1095.00	2	1065.25	1115.00	0	7,472	0.00%
2023/02/22	2	1005.00	1	1015.00	1015.00	1	7,571	0.01%
2023/02/21	1	1025.00	2	1030.00	1035.00	-1	7,661	-0.01%
2023/02/20	1	1000.00	3	1004.96	995.00	-2	7,762	-0.03%
2023/02/17	3	970.00	3	971.33	976.00	0	7,740	0.00%
2023/02/16	4	958.00	9	960.89	958.00	-5	7,654	-0.07%
2023/02/15	1	925.00	2	918.00	926.00	-1	7,569	-0.01%
2023/02/14	15	916.00	1	918.00	911.00	14	7,512	0.19%
2023/02/13	1	914.00	1	907.10	898.00	0	7,496	0.00%
2023/02/10	3	917.00	1.1	906.09	910.00	1.9	7,592	0.02%
2023/02/09	11	951.73	3.1	934.76	920.00	7.9	7,643	0.10%
2023/02/08	0	0.00	0.1	891.46	925.00	-0.1	7,538	0.00%
2023/02/07	1	850.00	4	843.25	841.00	-3	7,608	-0.04%
2023/02/06	2.2	813.54	1	798.00	798.00	1.2	7,604	0.02%
2023/02/03	6	855.00	7	861.57	860.00	-1	7,660	-0.01%
2023/02/02	1	864.00	0.2	822.45	864.00	0.8	7,792	0.01%
2023/02/01	0	0.00	1	789.00	786.00	-1	7,945	-0.01%
2023/01/31	3	778.00	4	774.50	782.00	-1	8,076	-0.01%
2023/01/30	2	756.50	1	762.00	775.00	1	8,186	0.01%
2023/01/17	2	710.11	2.1	717.62	722.00	-0.1	8,243	0.00%
2023/01/16	2	698.00	2	702.50	705.00	0	8,321	0.00%
2023/01/13	1	712.02	3	705.00	682.00	-2	8,430	-0.02%
2023/01/12	1	694.00	1	706.00	702.00	0	8,549	0.00%
2023/01/11	1	694.00	1	701.00	701.00	0	8,701	0.00%
2023/01/10	4	687.75	4	693.50	692.00	0	8,851	0.00%
2023/01/09	3	683.33	1.1	687.18	687.00	1.9	8,932	0.02%
2023/01/06	1.4	655.58	1	653.00	650.00	0.4	8,989	0.00%
2023/01/05	3.1	690.66	3	676.33	650.00	0.1	9,077	0.00%
2023/01/04	2	677.50	1	685.00	685.00	1	9,011	0.01%
2023/01/03	2	671.50	2	675.00	684.00	0	8,930	0.00%
2022/12/30	2	656.50	1	647.00	641.00	1	8,928	0.01%
2022/12/29	1	637.00	1	639.00	650.00	0	8,960	0.00%
2022/12/28	1.6	668.36	1	678.87	636.00	0.6	8,969	0.01%
2022/12/27	0.3	700.20	0	0.00	702.00	0.3	8,856	0.00%
2022/12/26	0.3	706.64	0	0.00	698.00	0.3	8,885	0.00%
2022/12/23	0.5	728.81	0	0.00	726.00	0.5	8,863	0.01%
2022/12/22	1.1	750.45	1	757.83	730.00	0.1	8,871	0.00%
2022/12/21	0.2	744.40	0	0.00	750.00	0.2	8,850	0.00%
2022/12/20	1	816.94	1	751.00	745.00	0	8,847	0.00%
2022/12/19	1	775.00	1.1	778.95	812.00	-0.1	8,748	0.00%
2022/12/16	1	781.00	2	787.00	787.00	-1	8,737	-0.01%
2022/12/14	0	0.00	5	795.40	790.00	-5	8,697	-0.06%
2022/12/13	3	779.33	2	775.00	767.00	1	8,618	0.01%
2022/12/09	5	783.00	3.3	782.73	794.00	1.7	8,515	0.02%
2022/12/08	1.1	755.73	1	760.00	763.00	0.1	8,504	0.00%
2022/12/07	4.2	758.53	2	766.50	742.00	2.2	8,511	0.03%
2022/12/06	2.2	772.60	5	773.00	764.00	-2.8	8,508	-0.03%
2022/12/05	2	767.50	1	768.00	761.00	1	8,527	0.01%
2022/12/02	2	735.69	2	746.00	776.00	0	8,548	0.00%
2022/12/01	0	0.00	1	753.00	740.00	-1	8,524	-0.01%
2022/11/30	1	739.00	1	738.00	731.00	0	8,531	0.00%
2022/11/28	1	741.00	0	0.00	732.00	1	8,537	0.01%
2022/11/25	2	740.50	3	742.00	740.00	-1	8,506	-0.01%
2022/11/24	3	727.00	4	739.75	745.00	-1	8,455	-0.01%
2022/11/23	4	712.00	4	711.75	706.00	0	8,382	0.00%
2022/11/22	3.8	717.79	3	714.00	718.00	0.8	8,293	0.01%
2022/11/21	1.1	740.95	0	0.00	735.00	1.1	8,222	0.01%
2022/11/18	2.1	741.59	2	742.50	732.00	0.1	8,162	0.00%
2022/11/17	4	709.00	4	703.08	735.00	0	8,035	0.00%
2022/11/16	2	656.50	3	670.33	694.00	-1	7,895	-0.01%
2022/11/15	9	645.78	13	648.77	648.00	-4	7,755	-0.05%
2022/11/14	5	640.80	2	643.00	644.00	3	7,727	0.04%
2022/11/11	4	639.25	3	639.67	640.00	1	7,746	0.01%
2022/11/10	5	593.00	4	593.75	597.00	1	7,659	0.01%
2022/11/09	8	585.50	8	583.13	591.00	0	7,625	0.00%
2022/11/08	4	588.75	4.1	587.15	575.00	-0.1	7,619	0.00%
2022/11/07	26	577.12	29	575.55	575.00	-3	7,477	-0.04%
2022/11/04	9	545.11	4	544.75	544.00	5	7,361	0.07%
2022/11/03	11	521.45	13.2	525.83	544.00	-2.2	7,287	-0.03%
2022/11/02	3	495.00	6	496.25	508.00	-3	7,153	-0.04%
2022/11/01	14	488.00	11.2	486.89	493.50	2.8	7,105	0.04%
2022/10/31	12	480.08	11.3	478.78	487.50	0.8	7,021	0.01%
2022/10/28	13	467.96	19.2	453.88	470.50	-6.2	6,845	-0.09%
2022/10/27	7	428.21	20.2	415.40	428.00	-13.2	6,614	-0.20%
2022/10/26	2	387.00	3	393.33	398.50	-1	6,508	-0.02%
2022/10/25	2	401.25	5	397.50	399.00	-3	6,457	-0.05%
2022/10/24	17.2	407.32	3	411.67	399.00	14.2	6,438	0.22%
2022/10/21	8.6	410.99	10	415.80	398.50	-1.4	6,349	-0.02%
2022/10/20	9	414.22	25	418.47	427.00	-16	6,236	-0.26%
2022/10/19	50	424.76	46	427.73	421.50	4	6,037	0.07%
2022/10/18	34.4	417.14	12	433.63	413.00	22.4	5,869	0.38%
2022/10/17	5	426.90	10	436.95	446.50	-5	5,699	-0.09%
2022/10/14	5.9	457.60	4	448.50	433.00	1.9	5,590	0.03%
2022/10/13	3	477.83	3	477.17	444.50	0	5,502	0.00%
2022/10/07	4	596.75	3	603.33	608.00	1	5,505	0.02%
2022/10/06	2	598.50	7	600.71	616.00	-5	5,522	-0.09%
2022/10/05	2	583.00	0	0.00	573.00	2	5,441	0.04%
2022/10/04	2	581.00	7	584.29	590.00	-5	5,416	-0.09%
2022/10/03	7	578.71	1	575.00	564.00	6	5,396	0.11%
2022/09/30	1	566.00	1	580.00	589.00	0	5,414	0.00%
2022/09/29	2	582.50	5	581.80	576.00	-3	5,453	-0.06%
2022/09/28	1	572.00	0	0.00	560.00	1	5,460	0.02%
2022/09/27	0	0.00	2	583.00	585.00	-2	5,476	-0.04%
2022/09/26	4	583.00	0	0.00	576.00	4	5,435	0.07%
2022/09/23	1	607.00	0	0.00	583.00	1	5,440	0.02%
2022/09/22	3	604.00	2	606.00	606.00	1	5,412	0.02%
2022/09/21	1	583.00	2	588.50	595.00	-1	5,388	-0.02%
2022/09/20	1	579.00	5	585.40	588.00	-4	5,407	-0.07%
2022/09/19	2	575.50	1	573.00	574.00	1	5,413	0.02%
2022/09/16	1	576.00	2	589.00	575.00	-1	5,419	-0.02%
2022/09/15	7	611.57	3	595.33	595.00	4	5,408	0.07%
2022/09/14	3	584.33	6	590.50	597.00	-3	5,350	-0.06%
2022/09/13	3	590.33	2	592.00	592.00	1	5,290	0.02%
2022/09/12	9	583.11	24.1	578.69	589.00	-15.1	5,245	-0.29%
2022/09/08	0	0.00	3.1	550.30	562.00	-3.1	5,155	-0.06%
2022/09/07	4	526.00	3	531.00	530.00	1	5,066	0.02%
2022/09/06	3	535.33	3	545.67	535.00	0	5,009	0.00%
2022/09/05	9.2	527.71	7	537.43	524.00	2.2	4,974	0.04%
2022/09/02	4	540.25	27	538.89	542.00	-23	4,948	-0.46%
2022/09/01	23	525.80	2	525.00	521.00	21	4,914	0.43%
2022/08/31	3	539.67	1	543.00	542.00	2	4,906	0.04%
2022/08/30	5	542.80	2	549.50	543.00	3	4,958	0.06%
2022/08/26	16	580.94	0	0.00	560.00	16	4,887	0.33%
2022/08/25	2	592.50	1	601.00	587.00	1	4,832	0.02%
2022/08/23	1	584.00	0	587.00	587.00	1	4,827	0.02%
2022/08/22	2	599.00	2	587.00	579.00	0	4,806	0.00%
2022/08/19	1	602.00	2	600.50	596.00	-1	4,796	-0.02%
2022/08/18	4	591.25	6	587.50	590.00	-2	4,735	-0.04%
2022/08/17	0	0.00	9	562.44	562.00	-9	4,710	-0.19%
2022/08/16	8	568.50	12	569.25	567.00	-4	4,724	-0.08%
2022/08/15	4	563.75	7	563.86	572.00	-3	4,717	-0.06%
2022/08/12	2	545.50	1	550.00	548.00	1	4,705	0.02%
2022/08/11	0	0.00	1	541.00	540.00	-1	4,760	-0.02%
2022/08/10	1.1	522.36	2	527.00	522.00	-0.9	4,722	-0.02%
2022/08/09	5	527.20	2	532.50	536.00	3	4,736	0.06%
2022/08/08	4	546.00	1	546.00	546.00	3	4,719	0.06%
2022/08/05	0	0.00	3.1	539.72	549.00	-3.1	4,800	-0.06%
2022/08/04	1	520.00	3.2	515.28	520.00	-2.2	4,856	-0.05%
2022/08/03	2	505.00	1.1	513.63	503.00	0.9	4,803	0.02%
2022/08/02	9.3	509.78	6	516.33	511.00	3.3	4,826	0.07%
2022/08/01	7	531.00	11	522.00	531.00	-4	4,782	-0.08%
2022/07/29	20.1	539.58	3	541.00	505.00	17.1	4,755	0.36%
2022/07/28	10.3	531.25	9	546.56	524.00	1.3	4,692	0.03%
2022/07/27	1.1	542.45	1	544.00	544.00	0.1	4,654	0.00%
2022/07/26	2	547.50	1	546.00	546.00	1	4,627	0.02%
2022/07/25	0.1	532.33	1.1	541.76	549.00	-0.9	4,642	-0.02%
2022/07/22	2.1	546.75	0.1	560.00	537.00	2	4,600	0.04%
2022/07/21	0	0.00	0.3	547.36	553.00	-0.3	4,550	-0.01%
2022/07/20	0	0.00	0.1	553.58	555.00	-0.1	4,513	0.00%
2022/07/19	0.7	531.70	0	0.00	533.00	0.7	4,430	0.02%
2022/07/18	2	534.00	5	532.80	540.00	-3	4,398	-0.07%
2022/07/15	4	514.75	2	519.50	516.00	2	4,277	0.05%
2022/07/13	0	0.00	1	464.50	460.00	-1	4,037	-0.02%
2022/07/12	0	0.00	1	434.50	433.00	-1	3,986	-0.03%
2022/07/11	6	475.83	6	484.17	475.00	0	3,923	0.00%
2022/07/08	8.1	475.66	7	477.43	478.50	1.1	3,873	0.03%
2022/07/07	1	470.50	13	447.31	469.00	-12	3,781	-0.32%
2022/07/06	21	440.45	7	455.00	435.50	14	3,687	0.38%
2022/07/05	2	436.00	3	442.17	450.50	-1	3,602	-0.03%
2022/07/04	2	452.75	1	455.00	462.50	1	3,516	0.03%
2022/06/28	3	522.33	4	526.25	522.00	-1	3,321	-0.03%
2022/06/27	3	527.33	3.1	517.29	534.00	-0.1	3,285	0.00%
2022/06/24	4	490.13	4	493.50	486.00	0	3,254	0.00%
2022/06/23	4	475.75	4	478.25	480.50	0	3,221	0.00%
2022/06/22	1	497.00	1	491.50	474.00	0	3,193	0.00%
2022/06/20	1	512.88	1	518.00	505.00	0	3,185	0.00%
2022/06/16	0	0.00	0	561.50	541.00	0	3,119	0.00%
2022/06/15	2	564.00	2	566.02	560.00	0	3,094	0.00%
2022/06/10	2	584.00	1	584.00	588.00	1	3,023	0.03%
2022/06/09	1	586.98	2	577.00	575.00	-1	2,962	-0.03%
2022/06/08	2	577.00	1	575.00	584.00	1	2,910	0.03%
2022/06/02	0	0.00	1	564.00	542.00	-1	2,806	-0.04%
2022/06/01	1	581.94	0	0.00	566.00	1	2,782	0.04%
2022/05/30	1	573.00	1	565.00	555.00	0	2,725	0.00%
2022/05/26	0	575.00	1	572.00	563.00	-1	2,668	-0.04%
2022/05/25	8	558.75	9	564.22	576.00	-1	2,632	-0.04%
2022/05/24	3	565.00	2	563.50	555.00	1	2,581	0.04%
2022/05/23	3	570.00	3	568.97	561.00	0	2,540	0.00%
2022/05/20	8	569.25	9	553.44	573.00	-1	2,505	-0.04%
2022/05/19	6	545.00	6	546.82	547.00	0	2,412	0.00%
2022/05/18	2	528.50	3	530.66	535.00	-1	2,292	-0.04%
2022/05/17	5	518.00	6	521.34	529.00	-1	2,261	-0.04%
2022/05/16	2	523.50	1	528.00	517.00	1	2,238	0.04%
2022/05/13	5	512.20	7	516.87	518.00	-2	2,177	-0.09%
2022/05/12	3	510.83	2.1	499.94	505.00	0.9	2,042	0.04%
2022/05/11	8	497.75	7	496.29	499.00	1	1,906	0.05%
2022/05/10	3	483.00	4	480.00	497.00	-1	1,891	-0.05%
2022/05/06	8	490.55	8	476.44	491.00	0	1,821	0.00%
2022/05/05	2	479.50	6.3	480.31	488.00	-4.3	1,794	-0.24%
2022/05/04	2	439.50	2	439.00	447.00	0	1,728	0.00%
2022/05/03	1	418.50	1.1	415.09	432.00	-0.1	1,708	-0.01%
2022/04/29	1	412.00	1.2	407.66	414.50	-0.2	1,677	-0.01%
2022/04/28	2	379.50	1	386.50	383.00	1	1,647	0.06%
2022/04/26	0.2	398.88	0	0.00	391.00	0.2	1,624	0.01%
2022/04/25	1.1	413.55	0	0.00	406.00	1.1	1,610	0.07%
2022/04/22	0.4	446.16	0	0.00	444.00	0.4	1,596	0.02%
2022/04/20	2	469.50	0	0.00	469.50	2	1,601	0.12%
2022/04/18	1	470.50	1	466.00	469.00	0	1,605	0.00%
2022/04/15	1	455.00	1	457.50	457.50	0	1,600	0.00%
2022/03/31	0	0.00	0.1	512.00	505.00	-0.1	1,604	0.00%
2022/03/30	1	526.00	0	522.00	520.00	1	1,594	0.06%
2022/03/28	0.1	511.00	0	507.00	508.00	0	1,561	0.00%
2022/03/25	2	528.98	4	521.49	513.00	-2	1,556	-0.13%
2022/03/24	1	512.01	0	513.00	518.00	1	1,536	0.07%
2022/03/23	14.1	515.73	19	499.84	517.00	-5	1,576	-0.32%
2022/03/22	1	481.00	1.3	481.23	488.00	-0.3	1,580	-0.02%
2022/03/21	0	0.00	0.1	462.00	459.00	-0.1	1,555	0.00%
2022/03/18	0	455.50	0	0.00	459.00	0	1,558	0.00%
2022/03/17	1	455.49	4.2	461.17	463.00	-3.2	1,562	-0.20%
2022/03/15	2.3	430.80	3	434.83	427.00	-0.8	1,564	-0.05%
2022/03/14	2	461.50	0	0.00	463.00	2	1,558	0.13%
2022/03/11	0	0.00	0.1	475.00	475.00	-0.1	1,574	-0.01%
2022/03/10	4	469.75	1	468.00	475.50	3	1,592	0.19%
2022/03/09	3	450.00	2	458.25	455.00	1	1,600	0.06%
2022/03/08	1	440.50	0	0.00	444.00	1	1,607	0.06%
2022/03/07	1	450.00	0	0.00	447.00	1	1,606	0.06%
2022/03/04	0	0.00	1.2	478.29	477.00	-1.2	1,599	-0.08%
2022/03/03	2	478.75	5.1	480.22	482.00	-3.1	1,603	-0.19%
2022/03/02	0	0.00	3	469.33	471.00	-3	1,593	-0.19%
2022/03/01	1	463.00	1.1	463.55	462.00	-0.1	1,624	-0.01%
2022/02/25	1	444.50	1	454.50	457.00	0	1,646	0.00%
2022/02/24	1	446.00	0	0.00	440.00	1	1,663	0.06%
2022/02/23	0.3	451.88	2	451.00	452.50	-1.7	1,661	-0.10%
2022/02/21	0	0.00	1	475.00	476.00	-1	1,689	-0.06%
2022/02/18	1	463.00	2	457.50	463.00	-1	1,717	-0.06%
2022/02/17	3.6	468.10	5	459.90	458.50	-1.4	1,739	-0.08%
2022/02/16	2.1	479.81	1	481.00	477.00	1.1	1,751	0.06%
2022/02/15	1	463.56	1	464.50	464.50	0	1,750	0.00%
2022/02/14	1	462.00	1	465.00	461.00	0	1,786	0.00%
2022/02/11	1	473.00	1	475.50	470.00	0	1,800	0.00%
2022/02/10	1	472.50	2	469.00	473.00	-1	1,846	-0.05%
2022/02/09	1	478.00	0	0.00	476.00	1	1,863	0.05%
2022/02/08	10	455.80	7	451.43	458.00	3	1,860	0.16%
2022/02/07	4	449.00	2	456.75	440.50	2	1,861	0.11%
2022/01/25	1	476.50	0	0.00	467.00	1	1,855	0.05%
2022/01/20	1	502.00	1	497.00	495.50	0	1,983	0.00%
2022/01/19	0	0.00	1	514.00	504.00	-1	2,021	-0.05%
2022/01/18	1	530.00	2	530.00	523.00	-1	2,067	-0.05%
2022/01/14	2	489.00	0	0.00	507.00	2	2,221	0.09%
2022/01/11	1	501.00	1	520.00	505.00	0	2,362	0.00%
2022/01/07	0	532.00	0	0.00	527.00	0	2,463	0.00%
2022/01/06	2	562.00	1	542.00	545.00	1	2,478	0.04%
2022/01/04	2	591.00	0	0.00	582.00	2	2,535	0.08%
2022/01/03	1	584.00	0	0.00	580.00	1	2,653	0.04%
2021/12/30	0	591.00	1	590.00	586.00	-1	2,738	-0.04%
2021/12/29	1	593.00	0	0.00	591.00	1	2,812	0.04%
2021/12/28	2	595.00	2	593.00	591.00	0	2,895	0.00%
2021/12/27	1	597.00	1	595.00	595.00	0	2,931	0.00%
2021/12/23	1	604.00	0	0.00	603.00	1	3,015	0.03%
2021/12/21	0	0.00	1	617.00	612.00	-1	3,087	-0.03%
2021/12/17	2	609.00	1	613.00	604.00	1	3,201	0.03%
2021/12/16	1	627.00	1	661.00	661.00	0	3,180	0.00%
2021/12/14	0	0.00	0	589.00	585.00	0	3,260	0.00%
2021/12/09	0	580.00	5	580.60	587.00	-5	3,561	-0.14%
2021/12/08	1	575.00	3	573.00	573.00	-2	3,565	-0.06%
2021/12/07	0	0.00	2	575.00	568.00	-2	3,579	-0.06%
2021/12/06	4	576.75	1	591.00	572.00	3	3,568	0.08%
2021/12/03	7	608.43	2	603.50	599.00	5	3,569	0.14%
2021/12/02	1	600.00	0	0.00	595.00	1	3,574	0.03%
2021/11/29	1	577.00	1	573.00	580.00	0	3,680	0.00%
2021/11/23	0	0.00	1	589.00	582.00	-1	3,695	-0.03%
2021/11/22	1	593.00	0	611.00	610.00	1	3,775	0.03%
2021/11/19	0	0.00	0.1	618.00	600.00	-0.1	3,783	0.00%
2021/11/18	2	599.00	2	603.99	598.00	0	3,770	0.00%
2021/11/17	1	595.99	2	599.50	604.00	-1	3,763	-0.03%
2021/11/16	0.1	588.00	2	588.00	586.00	-1.9	3,734	-0.05%
2021/11/15	1	577.00	0	0.00	570.00	1	3,718	0.03%
2021/11/10	1	583.00	0	0.00	583.00	1	3,648	0.03%
2021/11/09	0	0.00	2	605.00	591.00	-2	3,628	-0.06%
2021/11/08	4	615.70	3	615.00	598.00	1	3,596	0.03%
2021/11/05	1	610.00	1	606.00	618.00	0	3,552	0.00%
2021/11/03	1	610.00	1	599.00	605.00	0	3,518	0.00%
2021/11/02	2	620.00	1	614.00	594.00	1	3,493	0.03%
2021/11/01	2	617.00	2	618.00	609.00	0	3,480	0.00%
2021/10/29	0	0.00	2	603.50	598.00	-2	3,466	-0.06%
2021/10/28	2	602.50	1	618.83	599.00	1	3,456	0.03%
2021/10/27	3	585.00	2	580.56	600.00	1	3,402	0.03%
2021/10/26	5	575.60	5	571.40	567.00	0	3,366	0.00%
2021/10/25	4	578.50	3	575.67	580.00	1	3,316	0.03%
2021/10/22	4	552.46	3	542.67	572.00	1	3,281	0.03%
2021/10/21	2	533.50	3	531.33	532.00	-1	3,229	-0.03%
2021/10/20	1	524.00	1	518.00	521.00	0	3,160	0.00%
2021/10/19	2	517.50	2	517.00	517.00	0	3,136	0.00%
2021/10/18	2	507.50	3	505.33	505.00	-1	3,103	-0.03%
2021/10/15	4	515.00	2	507.00	502.00	2	3,085	0.06%
2021/10/14	2	507.00	1	500.96	505.00	1	3,006	0.03%
2021/10/13	2	518.00	3	513.32	496.50	-1	2,973	-0.03%
2021/10/12	3	521.00	3.1	517.85	519.00	-0.1	2,946	0.00%
2021/10/08	2	536.01	2	531.50	532.00	0	2,914	0.00%
2021/10/07	1	496.00	2.1	497.95	528.00	-1.1	2,796	-0.04%
2021/10/06	2	486.53	2	487.50	480.00	0	2,746	0.00%
2021/10/05	2.1	477.08	1.1	451.98	483.50	1	2,717	0.04%
2021/10/04	2	483.25	4	476.13	464.00	-2	2,661	-0.08%
2021/10/01	1	483.14	6.1	481.92	481.50	-5	2,650	-0.19%
2021/09/30	2	494.50	1	484.00	501.00	1	2,630	0.04%
2021/09/28	1	506.00	2	498.50	500.00	-1	2,680	-0.04%
2021/09/27	2	500.50	2	499.72	504.00	0	2,748	0.00%
2021/09/24	0	0.00	0.1	498.71	499.50	-0.1	2,727	0.00%
2021/09/23	2.1	483.36	2	476.75	488.00	0.1	2,636	0.00%
2021/09/22	3.1	475.33	4	473.63	464.50	-1	2,601	-0.04%
2021/09/17	3	487.17	1	481.00	494.50	2	2,551	0.08%
2021/09/16	3	487.67	5	483.10	472.50	-2	2,466	-0.08%
2021/09/15	3	481.50	3	478.83	476.00	0	2,368	0.00%
2021/09/14	7	478.50	7	478.21	474.00	0	2,293	0.00%
2021/09/13	2	461.75	2	459.00	462.00	0	2,228	0.00%
2021/09/10	1	455.00	3	456.17	456.00	-2	2,253	-0.09%
2021/09/09	0.1	443.00	0	0.00	443.00	0.1	2,307	0.00%
2021/09/08	1	453.50	2.1	441.86	433.00	-1.1	2,346	-0.05%
2021/09/07	3	444.50	3	436.33	449.00	0	2,360	0.00%
2021/09/06	0	450.50	0	0.00	446.00	0	2,397	0.00%
2021/09/03	7	448.64	5	447.70	464.50	2	2,456	0.08%
2021/09/02	2	456.50	3.1	460.08	452.00	-1.1	2,430	-0.04%
2021/09/01	0	0.00	1	437.00	446.00	-1	2,368	-0.04%
2021/08/31	2.1	424.88	2	430.00	432.50	0.1	2,327	0.00%
2021/08/30	4	416.00	2	413.50	415.00	2	2,315	0.09%
2021/08/27	10	420.94	9	423.83	422.50	1	2,300	0.04%
2021/08/26	3.1	431.08	5.1	432.80	422.50	-2.1	2,281	-0.09%
2021/08/25	1	408.00	1	413.50	417.00	0	2,186	0.00%
2021/08/24	1	412.00	3	408.33	409.50	-2	2,193	-0.09%
2021/08/23	1.1	391.81	1.1	398.00	398.50	-0.1	2,178	0.00%
2021/08/20	1	384.50	1	388.00	387.00	0	2,184	0.00%
2021/08/19	1	383.50	2	388.50	383.00	-1	2,192	-0.05%
2021/08/18	1	370.00	1	375.50	388.00	0	2,203	0.00%
2021/08/17	1	385.00	0	0.00	375.50	1	2,235	0.04%
2021/08/13	1	386.00	2	382.00	380.00	-1	2,271	-0.04%
2021/08/11	2	371.00	5.1	375.70	376.00	-3.1	2,296	-0.13%
2021/08/10	0	0.00	2	376.00	377.00	-2	2,318	-0.09%
2021/08/09	1	377.50	0.1	371.00	367.00	1	2,327	0.04%
2021/08/06	2	380.25	2	375.50	375.00	0	2,361	0.00%
2021/08/05	4	383.60	3	384.00	381.00	1	2,389	0.04%
2021/08/04	4	390.25	0	0.00	384.50	4	2,414	0.17%
2021/08/03	2.2	399.58	0	0.00	393.00	2.2	2,420	0.09%
2021/08/02	0.2	410.17	0	0.00	408.50	0.2	2,406	0.01%
2021/07/28	0.1	405.50	5	423.40	408.00	-5	2,456	-0.20%
2021/07/27	4.1	453.72	3	440.00	428.00	1.1	2,497	0.04%
2021/07/23	0	0.00	1	442.50	433.50	-1	2,510	-0.04%
2021/07/22	1	440.50	1	440.00	440.50	0	2,504	0.00%
2021/07/20	3	444.50	4	431.88	427.50	-1	2,545	-0.04%
2021/07/19	0	0.00	2	440.00	447.50	-2	2,542	-0.08%
2021/07/16	4	439.75	3	443.50	438.50	1	2,586	0.04%
2021/07/15	2	455.00	2	454.75	453.00	0	2,609	0.00%
2021/07/14	1	452.00	0	0.00	448.00	1	2,628	0.04%
2021/07/13	3	458.33	8	454.13	446.00	-5	2,663	-0.19%
2021/07/12	6	457.42	0	445.07	463.00	6	2,742	0.22%
2021/07/09	5	439.60	10.2	442.39	440.00	-5.2	2,842	-0.18%
2021/07/08	9	438.56	6	443.42	438.50	3	2,854	0.11%
2021/07/05	1	470.00	4	455.50	445.00	-3	2,914	-0.10%
2021/07/02	3	446.50	7.1	439.71	448.50	-4.1	2,826	-0.15%
2021/07/01	1	422.00	1	416.01	408.00	0	2,766	0.00%
2021/06/25	0	0.00	0	424.50	418.50	0	2,885	0.00%
2021/06/24	0	0.00	1	425.00	424.50	-1	2,911	-0.03%
2021/06/22	1	409.00	0	0.00	405.50	1	2,980	0.03%
2021/06/21	1	418.00	0	0.00	417.00	1	3,003	0.03%
2021/06/18	6	425.83	6.3	410.25	410.00	-0.3	2,976	-0.01%
2021/06/15	2	401.50	2	401.00	403.00	0	2,885	0.00%
2021/06/11	1	372.50	1	389.00	389.00	0	2,856	0.00%
2021/06/10	2	360.00	3	363.67	365.50	-1	2,787	-0.04%
2021/06/04	1	346.00	0	0.00	351.50	1	2,919	0.03%
2021/06/03	0	0.00	1	352.00	352.00	-1	2,947	-0.03%
2021/05/31	0	0.00	10	364.50	360.00	-10	3,067	-0.33%
2021/05/27	0	0.00	2	351.50	354.00	-2	3,184	-0.06%
2021/05/26	0	0.00	1	350.00	346.50	-1	3,237	-0.03%
2021/05/25	3	353.17	0	0.00	347.50	3	3,345	0.09%
2021/05/24	1	333.00	5	352.00	352.00	-4	3,494	-0.11%
2021/05/21	0	0.00	2	339.25	340.50	-2	3,556	-0.06%
2021/05/20	2	322.25	4	324.38	325.00	-2	3,657	-0.05%
2021/05/19	1	332.00	0	0.00	320.50	1	3,700	0.03%
2021/05/18	1	322.50	2	326.75	331.00	-1	3,776	-0.03%
2021/05/17	0	0.00	2	313.25	304.50	-2	3,830	-0.05%
2021/05/13	2	312.00	2	320.50	312.00	0	3,830	0.00%
2021/05/11	2	349.75	0	0.00	333.00	2	3,910	0.05%
2021/05/10	0	0.00	3	369.67	369.50	-3	3,964	-0.08%
2021/05/07	0	0.00	13	364.73	364.50	-13	4,065	-0.32%
2021/05/06	1	362.50	2	351.25	352.50	-1	4,089	-0.02%
2021/05/05	2	371.50	0	0.00	360.00	2	4,102	0.05%
2021/05/04	0	0.00	3	372.67	377.00	-3	4,152	-0.07%
2021/04/29	8	414.38	9.4	411.62	402.50	-1.4	4,239	-0.03%
2021/04/28	2	406.25	1	405.00	405.00	1	4,253	0.02%
2021/04/27	2	403.50	3	408.00	409.00	-1	4,350	-0.02%
2021/04/26	19.1	400.80	3	400.00	400.00	16.1	4,366	0.37%
2021/04/23	1	400.50	12	403.79	405.00	-11	4,395	-0.25%
2021/04/22	12	397.21	22	402.07	395.50	-10	4,510	-0.22%
2021/04/21	2	419.00	1	409.50	409.50	1	4,604	0.02%
2021/04/20	0	0.00	2	418.00	422.50	-2	4,788	-0.04%
2021/04/19	3.2	410.68	2	414.25	406.50	1.2	4,889	0.02%
2021/04/16	10	424.55	2	418.50	417.50	8	4,960	0.16%
2021/04/15	0.5	421.25	27	414.09	440.00	-26.5	5,031	-0.53%
2021/04/14	1	398.50	1	400.50	400.00	0	5,071	0.00%
2021/04/13	2	400.75	2	402.50	399.50	0	5,307	0.00%
2021/04/12	3	402.50	2	408.25	395.00	1	5,572	0.02%
2021/04/09	27	404.06	7	413.57	405.00	20	5,684	0.35%
2021/04/08	0	0.00	5	414.50	413.50	-5	5,670	-0.09%
2021/04/07	6	412.08	0.2	418.50	411.00	5.9	5,725	0.10%
2021/04/06	3	416.00	3	413.17	413.50	0	5,725	0.00%
2021/04/01	5.1	407.45	6	413.00	413.50	-0.9	5,764	-0.02%
2021/03/31	3	398.33	3	398.50	398.50	0	5,713	0.00%
2021/03/30	1	397.00	1	398.50	395.50	0	5,713	0.00%
2021/03/29	1	398.50	5.1	399.94	395.50	-4.1	5,729	-0.07%
2021/03/26	3	389.33	5	392.60	393.50	-2	5,743	-0.03%
2021/03/25	16	383.25	35	384.69	386.50	-19	5,724	-0.33%
2021/03/24	16.2	395.07	1	395.50	382.50	15.2	5,689	0.27%
2021/03/23	9	400.83	1	400.50	399.50	8	5,729	0.14%
2021/03/22	10	400.25	10	407.00	401.00	0	5,773	0.00%
2021/03/19	4.2	403.92	0	0.00	400.00	4.2	5,785	0.07%
2021/03/18	1	421.00	0	0.00	418.00	1	5,774	0.02%
2021/03/17	1	424.00	11	423.45	416.50	-10	5,876	-0.17%
2021/03/16	1	413.00	4	411.13	411.00	-3	5,953	-0.05%
2021/03/15	7	434.50	4	422.63	416.50	3	6,147	0.05%
2021/03/12	11	419.82	0	0.00	419.50	11	6,163	0.18%
2021/03/11	2	414.00	5	412.10	420.00	-3	6,169	-0.05%
2021/03/08	2.2	403.76	1	404.00	395.00	1.2	6,165	0.02%
2021/03/05	1.6	409.67	0	0.00	405.00	1.6	6,199	0.03%
2021/03/04	1	436.00	2.3	429.56	420.00	-1.3	6,167	-0.02%
2021/03/03	1.4	428.35	0.1	429.00	427.00	1.3	6,131	0.02%
2021/03/02	2	433.00	4	440.13	430.00	-2	6,088	-0.03%
2021/02/26	1	465.50	4	454.75	449.00	-3	6,070	-0.05%
2021/02/25	6	492.75	5	494.10	475.00	1	6,036	0.02%
2021/02/24	9	478.50	11	484.68	478.50	-2	5,961	-0.03%
2021/02/23	0	0.00	4	462.88	461.00	-4	5,894	-0.07%
2021/02/22	5	461.00	4	471.00	480.00	1	5,856	0.02%
2021/02/19	8.2	432.30	3.1	425.73	436.50	5.1	5,812	0.09%
2021/02/18	2	438.50	3	433.67	426.50	-1	5,892	-0.02%
2021/02/17	1	420.50	1	417.50	421.00	0	6,034	0.00%
2021/02/05	9	400.56	2	397.50	397.50	7	6,238	0.11%
2021/02/04	0	0.00	1	406.00	406.00	-1	6,291	-0.02%
2021/02/03	2	421.50	2	423.25	417.00	0	6,317	0.00%
2021/02/02	1	421.00	6	414.17	417.00	-5	6,387	-0.08%
2021/02/01	4	395.63	19	395.79	408.00	-15	6,444	-0.23%
2021/01/29	8	422.69	11	417.23	395.00	-3	6,406	-0.05%
2021/01/28	2	412.25	3	413.00	415.00	-1	6,299	-0.02%
2021/01/27	4	410.38	4	409.38	417.00	0	6,256	0.00%
2021/01/26	5	414.40	5	406.30	400.00	0	6,204	0.00%
2021/01/25	3	420.17	2	410.75	411.50	1	6,135	0.02%
2021/01/22	3	419.50	5	416.50	413.50	-2	6,044	-0.03%
2021/01/21	4	407.13	3	408.50	410.00	1	5,956	0.02%
2021/01/20	6.1	404.83	1	410.00	399.00	5.1	5,884	0.09%
2021/01/19	1	408.50	2	411.00	413.00	-1	5,780	-0.02%
2021/01/18	1	393.00	0	0.00	407.00	1	5,725	0.02%
2021/01/15	9	422.44	4	411.75	407.00	5	5,672	0.09%
2021/01/14	6	433.17	109	434.15	423.50	-103	5,550	-1.86%	大賣/鉅額交易
2021/01/13	220	436.16	141	426.39	437.50	79	5,409	1.46%	大買/大賣/
2021/01/12	7	403.79	6	401.50	398.00	1	5,200	0.02%
2021/01/11	5	395.20	3	397.17	401.50	2	5,071	0.04%
2021/01/08	7	393.57	5	391.70	388.00	2	4,979	0.04%
2021/01/07	37	391.95	14	387.86	385.50	23	4,812	0.48%
2021/01/06	11	392.32	4	396.75	373.50	7	4,647	0.15%
2021/01/05	42	391.26	163	380.30	399.50	-121	4,403	-2.75%	大賣/鉅額交易
2021/01/04	184	364.69	68	368.25	372.50	116	4,126	2.81%	大買/鉅額交易
2020/12/31	3	338.83	4	339.25	339.00	-1	3,991	-0.03%
2020/12/30	5	336.00	4	339.38	336.00	1	3,963	0.03%
2020/12/29	0	0.00	3	328.83	330.00	-3	3,958	-0.08%
2020/12/28	8	327.44	12	326.96	323.00	-4	3,922	-0.10%
2020/12/25	1	318.00	7	320.36	319.00	-6	3,839	-0.16%
2020/12/23	3	313.67	0	0.00	314.50	3	3,849	0.08%
2020/12/22	8	314.88	0	0.00	309.50	8	3,847	0.21%
2020/12/21	0	0.00	2	319.50	323.00	-2	3,809	-0.05%
2020/12/18	17	325.09	2	326.25	321.00	15	3,830	0.39%
2020/12/17	2	329.50	3	332.50	328.00	-1	3,824	-0.03%
2020/12/16	5	330.00	3	329.00	325.00	2	3,742	0.05%
2020/12/15	2	322.50	2	322.00	320.50	0	3,694	0.00%
2020/12/11	11	328.59	4	330.13	322.50	7	3,665	0.19%
2020/12/10	1	345.00	61	344.15	340.50	-60	3,550	-1.69%
2020/12/09	64	346.74	10	339.85	347.50	54	3,451	1.56%
2020/12/08	9	315.22	0	0.00	316.00	9	3,244	0.28%
2020/12/07	1	325.00	1	312.00	326.00	0	3,191	0.00%
2020/12/04	0	0.00	1	326.50	317.00	-1	3,151	-0.03%
2020/12/03	1	321.50	0	0.00	321.00	1	3,129	0.03%
2020/12/02	0	0.00	1	324.00	325.00	-1	3,122	-0.03%
2020/12/01	3	332.00	2	334.00	329.50	1	3,090	0.03%
2020/11/30	1	327.00	1	332.00	330.00	0	3,020	0.00%
2020/11/26	1	334.00	0	0.00	334.00	1	3,006	0.03%
2020/11/25	12	330.67	1	329.50	331.00	11	3,020	0.36%
2020/11/24	1	340.50	2	338.50	338.00	-1	3,006	-0.03%
2020/11/23	3	344.67	2	341.25	340.00	1	3,001	0.03%
2020/11/20	4	345.25	7	345.14	339.50	-3	2,953	-0.10%
2020/11/19	1	339.00	4	338.88	339.00	-3	2,840	-0.11%
2020/11/17	6	342.50	8	341.00	335.50	-2	2,810	-0.07%
2020/11/16	5	338.30	65	335.23	344.00	-60	2,729	-2.20%
2020/11/13	52	324.38	78.1	318.80	322.00	-26.1	2,512	-1.04%
2020/11/12	2	295.75	1	303.00	303.00	1	2,245	0.04%
2020/11/11	0	0.00	1	294.00	294.00	-1	2,168	-0.05%
2020/11/10	2	292.25	1	293.50	290.00	1	2,135	0.05%
2020/11/09	0	0.00	15	288.03	292.50	-15	1,998	-0.75%
2020/11/06	1	265.00	1	269.00	266.00	0	1,868	0.00%
2020/11/05	0	0.00	1	267.00	267.00	-1	1,825	-0.05%
2020/11/02	0	0.00	1	253.00	253.00	-1	1,902	-0.05%
2020/10/28	1	264.50	0	0.00	262.00	1	2,116	0.05%
2020/10/22	2	267.00	0	0.00	267.00	2	2,338	0.09%
2020/10/20	1	268.00	1	270.00	268.00	0	2,496	0.00%
2020/10/19	1	265.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	1	272.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	0	0.00	2	272.50	276.00	-2	2,653	-0.08%
2020/10/14	5	274.80	3	274.50	272.50	2	2,713	0.07%
2020/10/13	2	270.25	8	274.81	278.00	-6	2,812	-0.21%
2020/10/06	8	272.06	2	271.50	271.00	6	3,174	0.19%
2020/09/30	1	257.00	5	260.90	260.00	-4	3,406	-0.12%
2020/09/25	9	257.50	10	264.10	258.00	-1	4,019	-0.02%
2020/09/24	1	262.00	2	261.25	258.50	-1	4,134	-0.02%
2020/09/23	0	0.00	1	260.00	267.00	-1	4,217	-0.02%
2020/09/22	9	258.28	0	0.00	257.50	9	4,264	0.21%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	3	266.67	2	265.00	264.50	1	4,781	0.02%
2020/09/16	0	0.00	1	270.00	269.00	-1	4,908	-0.02%
2020/09/15	1	268.00	1	266.00	266.50	0	4,897	0.00%
2020/09/09	1	258.00	0	0.00	258.00	1	4,915	0.02%
2020/09/08	1	264.00	1	264.50	265.50	0	4,902	0.00%
2020/09/07	0	0.00	1	261.00	261.50	-1	4,908	-0.02%
2020/08/31	3	264.33	1	266.00	264.50	2	4,940	0.04%
2020/08/28	2	275.00	0	0.00	271.50	2	4,953	0.04%
2020/08/27	0	0.00	1	292.50	283.50	-1	4,931	-0.02%
2020/08/24	0	0.00	1	288.00	283.50	-1	4,927	-0.02%
2020/08/21	1	275.50	0	0.00	277.50	1	4,898	0.02%
2020/08/20	0	0.00	32	278.22	267.50	-32	4,857	-0.66%
2020/08/19	1	297.00	1	308.00	296.00	0	4,798	0.00%
2020/08/18	0	0.00	1	298.00	300.50	-1	4,773	-0.02%
2020/08/14	0	0.00	1	301.50	301.50	-1	4,801	-0.02%
2020/08/13	1	298.50	1	292.00	292.00	0	4,788	0.00%
2020/08/12	8	294.81	3	294.83	294.00	5	4,788	0.10%
2020/08/11	0	0.00	1	298.50	301.50	-1	4,795	-0.02%
2020/08/10	11	308.68	11	301.23	301.00	0	4,785	0.00%
2020/08/07	3	305.83	4	306.00	306.50	-1	4,771	-0.02%
2020/08/06	19	304.08	5	304.30	302.50	14	4,746	0.29%
2020/08/05	3	317.67	9	313.94	313.00	-6	4,707	-0.13%
2020/08/04	4	312.38	11	315.05	315.50	-7	4,674	-0.15%
2020/08/03	5	303.50	8	303.75	304.50	-3	4,627	-0.06%
2020/07/31	1	287.00	3	290.33	292.50	-2	4,578	-0.04%
2020/07/30	15	290.00	5	292.00	291.00	10	4,574	0.22%
2020/07/29	0	0.00	1	292.00	292.00	-1	4,565	-0.02%
2020/07/28	19	297.82	5	304.90	289.00	14	4,531	0.31%
2020/07/27	6	307.92	7	307.57	307.00	-1	4,400	-0.02%
2020/07/24	11	312.23	3	308.83	299.00	8	4,337	0.18%
2020/07/23	3	307.33	2	304.25	309.50	1	4,253	0.02%
2020/07/22	4	303.63	1	303.00	305.50	3	4,219	0.07%
2020/07/21	5	299.90	2	301.00	298.50	3	4,180	0.07%
2020/07/20	1	276.50	1	290.00	291.50	0	4,097	0.00%
2020/07/17	4	286.38	6	286.00	284.00	-2	4,029	-0.05%
2020/07/16	30	291.55	30	290.53	290.00	0	3,920	0.00%
2020/07/15	29	309.31	0	0.00	299.00	29	3,816	0.76%
2020/07/14	4	309.00	0	0.00	317.50	4	3,739	0.11%
2020/07/13	14	314.32	3	311.17	311.00	11	3,633	0.30%
2020/07/10	10	321.30	3	319.50	306.50	7	3,577	0.20%
2020/07/09	44	326.27	4	334.13	322.00	40	3,474	1.15%
2020/07/08	26	322.21	8	315.69	323.50	18	3,286	0.55%
2020/07/07	18	325.72	22	327.77	321.50	-4	3,039	-0.13%
2020/07/06	7	309.71	7	309.36	312.50	0	2,812	0.00%
2020/07/03	104	284.10	105	284.34	284.50	-1	2,700	-0.04%	大買/大賣/
2020/07/02	6	258.00	2	258.00	259.00	4	2,580	0.15%
2020/07/01	0	0.00	4	257.00	253.50	-4	2,497	-0.16%
2020/06/30	16	262.06	0	0.00	252.50	16	2,416	0.66%
2020/06/29	5	255.30	19	254.95	260.00	-14	2,287	-0.61%
2020/06/24	24	251.13	7	248.64	242.50	17	2,105	0.81%
2020/06/23	2	235.00	18	232.31	242.50	-16	1,877	-0.85%
2020/06/12	1	215.00	1	215.00	216.50	0	1,796	0.00%
2020/06/11	0	0.00	1	223.50	220.50	-1	1,803	-0.06%
2020/06/10	0	0.00	1	226.50	227.00	-1	1,807	-0.06%
2020/06/09	12	226.50	0	0.00	224.00	12	1,825	0.66%
2020/06/08	3	235.00	0	0.00	231.00	3	1,817	0.17%
2020/06/04	1	233.00	0	0.00	233.00	1	1,757	0.06%
2020/06/01	0	0.00	1	229.50	227.50	-1	1,685	-0.06%
2020/05/27	0	0.00	2	230.00	228.00	-2	1,642	-0.12%
2020/05/25	2	228.25	0	0.00	229.50	2	1,640	0.12%
2020/05/22	1	228.00	0	0.00	224.00	1	1,635	0.06%
2020/05/21	0	0.00	10	233.50	234.00	-10	1,606	-0.62%
2020/05/19	2	225.00	1	223.00	223.50	1	1,555	0.06%
2020/05/18	0	0.00	1	224.50	221.00	-1	1,549	-0.06%
2020/05/14	0.1	219.00	0	0.00	217.50	0.1	1,528	0.01%
2020/05/13	10	221.50	0	0.00	221.50	10	1,543	0.65%
2020/05/11	1	218.00	0	0.00	218.00	1	1,622	0.06%
2020/05/08	1	224.00	0	0.00	222.50	1	1,618	0.06%
2020/04/30	2	242.25	0	0.00	242.50	2	1,541	0.13%
2020/04/29	1	237.50	1	240.00	238.00	0	1,534	0.00%
2020/04/28	0	0.00	1	233.00	238.00	-1	1,520	-0.07%
2020/04/27	1	237.00	5	235.50	235.50	-4	1,529	-0.26%
2020/04/24	0	0.00	5	228.00	228.00	-5	1,518	-0.33%
2020/04/23	6	238.50	6	237.83	237.50	0	1,509	0.00%
2020/04/22	5	234.00	5	241.00	241.00	0	1,516	0.00%
2020/04/21	10	239.50	10	236.50	236.50	0	1,547	0.00%
2020/04/20	1	242.00	2	244.00	245.00	-1	1,542	-0.06%
2020/04/17	13	244.96	4	246.00	243.50	9	1,560	0.58%
2020/04/16	8	235.69	8	236.50	238.00	0	1,540	0.00%
2020/04/15	3	233.67	3	233.50	236.50	0	1,576	0.00%
2020/04/14	4	230.38	4	226.88	231.50	0	1,572	0.00%
2020/04/13	1	223.50	1	217.00	221.50	0	1,557	0.00%
2020/04/10	2	218.00	3	216.67	222.00	-1	1,542	-0.06%
2020/04/09	6	216.33	5	213.80	216.00	1	1,537	0.07%
2020/04/08	2	208.50	2	208.75	211.00	0	1,493	0.00%
2020/04/07	5	203.40	4	201.13	205.00	1	1,480	0.07%
2020/04/06	3	192.83	2	194.50	194.00	1	1,471	0.07%
2020/04/01	4	187.50	4	186.25	187.50	0	1,492	0.00%
2020/03/30	1	178.50	1	180.00	187.00	0	1,481	0.00%
2020/03/27	1	182.50	6	183.33	180.00	-5	1,475	-0.34%
2020/03/26	0	0.00	2	178.00	182.50	-2	1,461	-0.14%
2020/03/25	0	0.00	1	181.00	179.00	-1	1,447	-0.07%
2020/03/24	3	167.33	2	168.00	168.00	1	1,436	0.07%
2020/03/23	1	158.00	1	162.00	156.00	0	1,436	0.00%
2020/03/20	14	166.93	8	170.38	170.00	6	1,424	0.42%
2020/03/19	1	170.50	0	0.00	160.00	1	1,427	0.07%
2020/03/18	0	0.00	5	190.00	177.50	-5	1,418	-0.35%
2020/03/17	7	184.71	1	177.50	185.00	6	1,439	0.42%
2020/03/16	2	186.25	2	188.50	181.50	0	1,457	0.00%
2020/03/13	3	177.17	3	180.67	186.00	0	1,458	0.00%
2020/03/12	1	196.00	1	197.50	194.00	0	1,478	0.00%
2020/03/11	1	220.00	1	214.00	214.00	0	1,531	0.00%
2020/03/09	2	228.50	2	222.00	222.00	0	1,534	0.00%
2020/03/06	2	235.00	2	231.00	235.00	0	1,535	0.00%
2020/03/05	1	232.50	1	229.50	229.50	0	1,543	0.00%
2020/03/04	1	228.50	1	229.50	229.00	0	1,556	0.00%
2020/03/03	2	231.00	2	228.00	231.00	0	1,574	0.00%
2020/03/02	1	225.00	1	227.00	222.00	0	1,609	0.00%
2020/02/27	3	232.17	3	224.50	224.00	0	1,645	0.00%
2020/02/25	3	231.50	3	233.67	232.00	0	1,729	0.00%
2020/02/24	1	230.50	1	232.00	236.00	0	1,737	0.00%
2020/02/21	3	239.00	3	234.00	234.00	0	1,755	0.00%
2020/02/20	2	238.50	2	238.75	238.50	0	1,758	0.00%
2020/02/19	1	240.00	1	242.50	238.00	0	1,769	0.00%
2020/02/18	1	236.00	1	237.50	239.50	0	1,784	0.00%
2020/02/14	2	241.50	1	241.50	241.00	1	1,772	0.06%
2020/02/13	2	243.25	3	242.17	242.00	-1	1,751	-0.06%
2020/02/12	7	248.64	6	247.75	249.00	1	1,720	0.06%
2020/02/05	1	238.00	1	238.00	234.50	0	1,731	0.00%
2020/02/04	1	236.00	1	233.50	237.50	0	1,784	0.00%
2020/02/03	1	229.00	1	226.50	229.00	0	1,790	0.00%
2020/01/31	1	239.00	0	0.00	238.50	1	1,778	0.06%
2020/01/30	0	0.00	1	241.00	238.50	-1	1,789	-0.06%
2020/01/20	1	259.50	0.8	259.50	260.00	0.2	1,809	0.01%
2020/01/16	2	254.00	0	0.00	255.00	2	1,790	0.11%
2020/01/13	1	259.00	1	254.06	255.50	0	1,749	0.00%
2020/01/10	1	250.00	1	251.00	250.50	0	1,737	0.00%
2020/01/09	1	246.50	1	247.00	247.00	0	1,720	0.00%
2019/12/27	0	0.00	11	250.95	248.00	-11	2,018	-0.55%
2019/12/26	0	0.00	1	243.50	243.50	-1	1,987	-0.05%
2019/12/18	10	242.00	0	0.00	242.00	10	2,040	0.49%
2019/12/12	1	244.50	1	240.50	242.00	0	2,195	0.00%
2019/12/09	0	246.50	0	0.00	244.50	0	2,131	0.00%
2019/12/06	1	249.00	0	0.00	250.00	1	2,090	0.05%
2019/12/03	1	258.00	1	256.50	260.50	0	2,015	0.00%
2019/11/27	1	269.50	1	273.00	269.00	0	2,024	0.00%
2019/11/26	2	276.75	2	276.00	278.50	0	2,001	0.00%
2019/11/25	2	279.00	0	0.00	267.00	2	2,021	0.10%
2019/11/20	0	0.00	1	273.00	271.00	-1	1,973	-0.05%
2019/11/19	1	271.50	0	0.00	272.00	1	2,019	0.05%
2019/11/18	0	0.00	1	270.00	270.00	-1	2,020	-0.05%
2019/11/15	1	271.50	0	0.00	266.50	1	2,054	0.05%
2019/11/07	2	264.75	0	0.00	266.00	2	2,234	0.09%
2019/11/01	21	256.36	22	260.45	260.00	-1	2,442	-0.04%
2019/10/30	1	274.00	0	0.00	277.50	1	2,502	0.04%
2019/10/29	0	0.00	0.1	274.00	274.00	-0.1	2,521	0.00%
2019/10/23	0	0.00	1	273.50	272.00	-1	2,657	-0.04%
2019/10/17	0	0.00	1	279.00	276.50	-1	2,996	-0.03%
2019/10/16	3	284.00	1	290.50	277.00	2	2,989	0.07%
2019/10/15	0	0.00	1	275.50	277.00	-1	2,912	-0.03%
2019/10/14	2	269.50	1	273.00	277.00	1	2,899	0.03%
2019/10/09	0	0.00	1	260.50	258.50	-1	2,840	-0.04%
2019/10/08	2	263.25	0	0.00	263.50	2	2,917	0.07%
2019/10/07	0	0.00	1	253.00	261.00	-1	2,905	-0.03%
2019/10/04	2	262.50	4	262.63	260.50	-2	2,882	-0.07%
2019/10/03	0	0.00	3	253.00	254.00	-3	2,799	-0.11%
2019/09/27	3	250.50	0	0.00	250.00	3	2,817	0.11%
2019/09/26	1	250.00	0	0.00	248.50	1	2,834	0.04%
2019/09/25	1	255.00	0	0.00	250.00	1	2,845	0.04%
2019/09/24	0	0.00	3	256.50	256.00	-3	2,869	-0.10%
2019/09/23	1	263.00	2	262.25	262.00	-1	2,882	-0.03%
2019/09/20	2	259.50	25	262.22	259.00	-23	2,897	-0.79%
2019/09/19	2	249.75	2	253.50	257.00	0	2,857	0.00%
2019/09/17	1	232.00	0	0.00	233.00	1	2,855	0.04%
2019/09/12	3	246.00	0	0.00	238.00	3	3,028	0.10%
2019/09/11	0	0.00	3	242.50	242.50	-3	3,038	-0.10%
2019/09/10	0	0.00	1	237.00	240.00	-1	3,049	-0.03%
2019/09/09	1	241.50	0	0.00	238.50	1	3,081	0.03%
2019/09/05	0	0.00	1	243.00	241.00	-1	3,096	-0.03%
2019/09/04	1	239.00	1	242.00	240.00	0	3,106	0.00%
2019/09/02	1	243.00	0	0.00	238.00	1	3,129	0.03%
2019/08/29	0	0.00	1	239.50	237.50	-1	3,167	-0.03%
2019/08/28	0	0.00	1	243.00	236.00	-1	3,183	-0.03%
2019/08/22	1	230.50	1	232.00	232.00	0	3,217	0.00%
2019/08/21	0	0.00	2	224.00	222.00	-2	3,234	-0.06%
2019/08/20	3	223.17	3	223.67	224.00	0	3,255	0.00%
2019/08/16	1	218.00	0	0.00	215.00	1	3,243	0.03%
2019/08/14	1	219.50	1	217.00	215.00	0	3,308	0.00%
2019/08/12	3	210.17	5	214.70	215.00	-2	3,316	-0.06%
2019/08/08	5	206.10	5	204.90	204.50	0	3,351	0.00%
2019/08/07	5	204.40	5	206.60	203.00	0	3,391	0.00%
2019/08/06	70	201.24	0	0.00	212.00	70	3,401	2.06%
2019/08/05	3	220.17	74	212.20	212.00	-71	3,423	-2.07%
2019/08/02	6	235.42	7	238.64	235.50	-1	3,359	-0.03%
2019/08/01	3	256.00	0	0.00	256.50	3	3,319	0.09%
2019/07/31	2	253.75	2	254.50	256.50	0	3,328	0.00%
2019/07/30	2	253.25	3	253.83	251.50	-1	3,372	-0.03%
2019/07/29	4	266.00	0	0.00	260.00	4	3,374	0.12%
2019/07/26	1	264.00	1	266.00	268.00	0	3,402	0.00%
2019/07/25	1	264.50	1	263.00	265.50	0	3,417	0.00%
2019/07/24	3	263.50	4	262.00	265.00	-1	3,393	-0.03%
2019/07/23	5	249.40	55	247.71	249.00	-50	3,294	-1.52%
2019/07/22	51	248.27	1	248.00	248.50	50	3,285	1.52%
2019/07/16	2	231.50	0	0.00	231.50	2	3,507	0.06%
2019/07/15	2	234.50	6	234.17	235.50	-4	3,691	-0.11%
2019/07/12	1	234.50	6	236.25	234.50	-5	3,815	-0.13%
2019/07/05	3	225.67	2	225.50	225.50	1	3,821	0.03%
2019/07/04	2	225.00	0	0.00	227.00	2	3,890	0.05%
2019/07/03	1	225.00	0	0.00	222.50	1	3,974	0.03%
2019/07/02	1	229.00	0	0.00	229.00	1	4,089	0.02%
2019/06/28	2	226.50	2	224.50	226.50	0	4,336	0.00%
2019/06/27	2	226.00	2	227.50	226.00	0	4,330	0.00%
2019/06/26	0	0.00	1	225.00	227.50	-1	4,302	-0.02%
2019/06/24	1	233.00	2	233.50	229.00	-1	4,237	-0.02%
2019/06/21	0	0.00	1	229.00	229.00	-1	4,172	-0.02%
2019/06/20	0	0.00	3	222.50	224.00	-3	4,066	-0.07%
2019/06/19	3	215.67	0	0.00	214.00	3	4,024	0.07%
2019/06/18	1	213.50	3	213.00	211.50	-2	4,015	-0.05%
2019/06/17	0	0.00	3	209.33	211.50	-3	4,047	-0.07%
2019/06/13	2	207.50	2	208.00	207.50	0	4,078	0.00%
2019/06/11	0	0.00	1	211.50	212.00	-1	4,082	-0.02%
2019/06/10	0	0.00	2	206.00	210.00	-2	4,090	-0.05%
2019/06/06	5	204.70	2	205.50	204.50	3	4,077	0.07%
2019/06/05	1	215.00	1	210.00	209.50	0	4,047	0.00%
2019/06/04	3	214.00	2	213.00	211.00	1	4,045	0.02%
2019/06/03	1	224.50	1	223.00	219.50	0	4,042	0.00%
2019/05/31	0	0.00	2	227.00	228.50	-2	4,041	-0.05%
2019/05/30	1	226.00	1	224.50	226.50	0	4,030	0.00%
2019/05/29	2	225.50	1	232.50	220.00	1	4,024	0.02%
2019/05/28	1	227.00	10	223.50	227.00	-9	4,015	-0.22%
2019/05/23	1	212.00	1	212.00	212.00	0	4,179	0.00%
2019/05/22	3	218.83	3	220.33	218.50	0	4,363	0.00%
2019/05/21	3	219.33	3	220.83	224.00	0	4,462	0.00%
2019/05/20	1	213.00	0	0.00	214.00	1	4,488	0.02%
2019/05/16	1	227.00	2	225.50	218.50	-1	4,455	-0.02%
2019/05/15	1	226.00	1	225.00	222.50	0	4,479	0.00%
2019/05/14	15	214.67	1	218.50	218.50	14	4,524	0.31%
2019/05/13	2	208.00	0	0.00	208.00	2	4,581	0.04%
2019/05/10	3	201.67	3	205.67	204.50	0	4,552	0.00%
2019/05/09	0	0.00	3	207.83	204.00	-3	4,525	-0.07%
2019/05/08	2	213.50	0	0.00	214.00	2	4,487	0.04%
2019/05/07	8	219.06	8	217.69	217.50	0	4,476	0.00%
2019/05/06	1	215.00	1	221.00	222.50	0	4,462	0.00%
2019/05/03	2	226.00	1	224.50	224.00	1	4,473	0.02%
2019/05/02	0	0.00	1	223.00	221.50	-1	4,437	-0.02%
2019/04/29	5	228.50	13	227.54	224.00	-8	4,469	-0.18%
2019/04/26	10	238.00	0	0.00	235.00	10	4,501	0.22%
2019/04/25	5	243.20	5	243.20	241.50	0	4,458	0.00%
2019/04/24	1	239.00	2	237.50	238.50	-1	4,351	-0.02%
2019/04/23	2	238.75	2	233.50	243.00	0	4,302	0.00%
2019/04/22	2	239.50	4	238.13	232.50	-2	4,229	-0.05%
2019/04/19	19	238.92	11	235.68	237.50	8	4,190	0.19%
2019/04/18	8	227.13	5	227.20	225.50	3	4,011	0.07%
2019/04/17	1	220.50	2	221.25	219.00	-1	3,927	-0.03%
2019/04/16	1	224.00	2	223.50	218.50	-1	3,971	-0.03%
2019/04/15	2	215.00	0	0.00	216.50	2	4,001	0.05%
2019/04/10	0	0.00	2	224.50	222.00	-2	4,226	-0.05%
2019/04/09	4	231.00	4	231.50	228.50	0	4,186	0.00%
2019/04/08	5	230.60	3	227.50	229.00	2	4,150	0.05%
2019/04/03	0	0.00	240	228.08	221.00	-240	4,072	-5.89%	大賣/鉅額交易
2019/04/02	242	225.98	3	222.50	226.00	239	3,996	5.98%	大買/鉅額交易
2019/04/01	0	0.00	1	207.00	205.50	-1	3,934	-0.03%
2019/03/29	0	0.00	1	205.00	205.50	-1	3,983	-0.03%
2019/03/25	2	202.00	0	0.00	202.50	2	4,266	0.05%
2019/03/22	0	0.00	2	216.25	208.50	-2	4,298	-0.05%
2019/03/21	0	0.00	1	212.00	212.50	-1	4,347	-0.02%
2019/03/20	0	0.00	2	211.50	211.00	-2	4,400	-0.05%
2019/03/19	1	209.00	14	211.46	207.50	-13	4,418	-0.29%
2019/03/18	2	205.50	0	0.00	205.50	2	4,404	0.05%
2019/03/15	11	202.64	1	203.50	206.00	10	4,445	0.22%
2019/03/14	3	205.50	0	0.00	202.50	3	4,502	0.07%
2019/03/13	2	207.25	0	0.00	203.50	2	4,587	0.04%
2019/03/12	0	0.00	6	205.17	202.00	-6	4,657	-0.13%
2019/03/11	6	201.92	2	206.50	201.00	4	4,709	0.08%
2019/03/08	2	201.00	0	0.00	206.50	2	4,835	0.04%
2019/03/07	0	0.00	2	201.00	199.00	-2	4,961	-0.04%
2019/03/04	1	211.00	1	211.50	209.50	0	5,346	0.00%
2019/02/26	8	221.88	21	216.36	209.00	-13	5,739	-0.23%
2019/02/25	0	0.00	1	218.50	217.00	-1	5,631	-0.02%
2019/02/22	1	220.00	4	218.25	215.50	-3	5,641	-0.05%
2019/02/21	21	219.71	233	227.79	215.50	-212	5,616	-3.77%	大賣/鉅額交易
2019/02/20	221	222.55	9	216.39	223.00	212	5,461	3.88%	大買/鉅額交易
2019/02/19	0	0.00	2	203.00	203.00	-2	5,481	-0.04%
2019/02/18	0	0.00	1	197.00	196.00	-1	5,462	-0.02%
2019/02/15	8	196.00	0	0.00	196.00	8	5,475	0.15%
2019/02/14	9	197.33	2	197.25	202.50	7	5,478	0.13%
2019/02/13	1	189.00	0	0.00	192.00	1	5,386	0.02%
2019/02/12	3	193.67	1	191.00	193.00	2	5,327	0.04%
2019/02/11	1	207.00	0	0.00	203.00	1	5,303	0.02%
2019/01/28	0	0.00	1	207.00	202.50	-1	5,654	-0.02%
2019/01/25	1	204.50	1	203.50	203.00	0	5,757	0.00%
2019/01/24	2	198.00	4	202.38	198.00	-2	5,846	-0.03%
2019/01/23	1	202.50	1	201.00	203.50	0	5,862	0.00%
2019/01/22	1	202.50	0	0.00	201.00	1	5,908	0.02%
2019/01/21	6	202.00	1	199.00	200.00	5	5,997	0.08%
2019/01/18	2	193.25	1	191.50	194.00	1	6,006	0.02%
2019/01/17	4	186.00	4	185.00	187.50	0	6,030	0.00%
2019/01/16	2	190.50	2	190.00	189.50	0	6,157	0.00%
2019/01/15	1	186.50	6	185.83	189.00	-5	6,210	-0.08%
2019/01/14	1	188.50	1	187.00	187.50	0	6,281	0.00%
2019/01/11	1	190.50	1	189.50	185.00	0	6,415	0.00%
2019/01/10	0	0.00	2	184.25	184.50	-2	6,467	-0.03%
2019/01/09	3	187.17	2	192.25	185.50	1	6,548	0.02%
2019/01/08	1	178.50	1	184.00	184.00	0	6,644	0.00%
2019/01/07	2	186.25	2	185.00	183.00	0	6,701	0.00%
2019/01/04	62	176.38	4	175.50	183.00	58	6,844	0.85%
2019/01/03	3	190.33	61	183.52	183.50	-58	6,720	-0.86%
2019/01/02	0	0.00	1	205.00	203.50	-1	6,715	-0.01%
2018/12/27	3	211.67	1	209.50	207.00	2	6,909	0.03%
2018/12/26	1	210.50	2	207.25	202.00	-1	6,898	-0.01%
2018/12/25	2	209.25	2	205.00	204.50	0	6,909	0.00%
2018/12/24	2	212.00	5	214.50	212.50	-3	6,928	-0.04%
2018/12/22	2	207.75	4	209.38	208.00	-2	6,924	-0.03%
2018/12/21	4	198.38	2	201.25	206.00	2	6,978	0.03%
2018/12/20	1	202.50	1	198.00	196.00	0	6,938	0.00%
2018/12/19	3	200.83	1	203.00	205.00	2	6,950	0.03%
2018/12/18	0	0.00	1	203.00	195.00	-1	6,949	-0.01%
2018/12/17	1	206.00	2	205.75	204.00	-1	7,029	-0.01%
2018/12/14	3	203.50	7	203.14	204.00	-4	7,142	-0.06%
2018/12/13	1	204.00	0	0.00	203.00	1	7,180	0.01%
2018/12/12	4	198.38	1	197.00	201.50	3	7,173	0.04%
2018/12/11	3	189.83	2	188.50	190.50	1	7,146	0.01%
2018/12/10	1	183.00	1	184.50	186.00	0	7,176	0.00%
2018/12/07	1	194.00	0	0.00	192.50	1	7,198	0.01%
2018/12/06	1	200.00	0	0.00	196.00	1	7,229	0.01%
2018/12/05	8	206.63	6	207.58	199.00	2	7,210	0.03%
2018/12/04	6	214.33	4	213.38	216.00	2	7,193	0.03%
2018/12/03	2	209.75	2	212.75	216.00	0	7,295	0.00%
2018/11/30	5	204.40	7	201.36	199.50	-2	7,318	-0.03%
2018/11/29	3	197.50	6	196.33	196.50	-3	7,318	-0.04%
2018/11/28	6	186.00	2	186.50	189.50	4	7,192	0.06%
2018/11/27	5	182.00	242	177.43	181.00	-237	7,049	-3.36%	大賣/鉅額交易
2018/11/26	255	180.11	17	175.71	180.50	238	6,944	3.43%	大買/鉅額交易
2018/11/23	5	170.60	8	167.63	164.50	-3	6,693	-0.04%
2018/11/22	1	193.00	1	191.50	177.50	0	6,602	0.00%
2018/11/20	0	0.00	1	187.00	187.00	-1	6,554	-0.02%
2018/11/19	1	187.00	2	185.25	187.00	-1	6,538	-0.02%
2018/11/16	2	172.50	2	173.50	181.00	0	6,540	0.00%
2018/11/15	2	182.00	2	181.00	180.50	0	6,414	0.00%
2018/11/14	1	189.00	1	191.00	182.00	0	6,397	0.00%
2018/11/12	2	187.50	5	185.00	189.50	-3	6,392	-0.05%
2018/11/09	6	188.92	3	188.00	188.00	3	6,415	0.05%
2018/11/08	3	198.00	3	194.83	188.00	0	6,375	0.00%
2018/11/07	7	188.79	7	187.21	190.50	0	6,288	0.00%
2018/11/06	1	193.00	1	194.50	188.00	0	6,195	0.00%
2018/11/05	3	209.67	4	208.50	199.50	-1	6,119	-0.02%
2018/11/02	4	224.88	2	219.00	221.50	2	5,993	0.03%
2018/11/01	3	216.33	183	218.80	216.00	-180	5,921	-3.04%	大賣/鉅額交易
2018/10/31	189	209.91	9	206.50	210.00	180	5,873	3.06%	大買/鉅額交易
2018/10/30	0	0.00	1	187.50	191.00	-1	5,893	-0.02%
2018/10/29	4	189.13	3	184.50	187.50	1	5,875	0.02%
2018/10/26	2	197.50	2	193.00	190.00	0	5,821	0.00%
2018/10/25	4	196.50	4	197.50	194.00	0	5,890	0.00%
2018/10/24	3	207.50	0	0.00	206.50	3	5,865	0.05%
2018/10/23	1	210.50	2	205.75	202.00	-1	5,789	-0.02%
2018/10/22	3	213.83	4	214.50	214.50	-1	5,784	-0.02%
2018/10/19	7	202.79	6	201.33	215.00	1	5,716	0.02%
2018/10/18	3	213.83	3	214.50	208.00	0	5,595	0.00%
2018/10/17	3	226.67	4	228.25	225.00	-1	5,547	-0.02%
2018/10/16	7	222.00	66	214.14	220.00	-59	5,492	-1.07%
2018/10/15	156	213.26	96	209.34	211.50	60	5,402	1.11%	大買/
2018/10/12	10	199.35	9	201.44	201.00	1	5,388	0.02%
2018/10/11	0	0.00	1	203.50	203.50	-1	5,300	-0.02%
2018/10/09	4	231.25	5	227.20	226.00	-1	5,440	-0.02%
2018/10/08	94	244.67	6	243.75	241.00	88	5,336	1.65%
2018/10/05	6	251.67	91	243.12	242.50	-85	5,232	-1.62%
2018/10/04	2	265.50	0	0.00	269.00	2	5,180	0.04%
2018/10/03	2	266.00	4	265.13	265.00	-2	5,155	-0.04%
2018/10/02	5	272.90	3	270.50	269.00	2	5,138	0.04%
2018/10/01	4	273.50	4	277.88	280.50	0	5,084	0.00%
2018/09/28	6	280.50	9	276.56	271.00	-3	5,065	-0.06%
2018/09/27	2	281.00	1	282.00	282.00	1	4,981	0.02%
2018/09/26	2	290.00	2	289.25	288.00	0	4,961	0.00%
2018/09/25	6	291.50	7	291.86	290.50	-1	4,923	-0.02%
2018/09/21	9	280.44	8	282.06	300.00	1	4,910	0.02%
2018/09/20	64	283.55	66	280.24	282.00	-2	4,785	-0.04%
2018/09/19	9	289.22	5	290.90	294.50	4	4,683	0.09%
2018/09/18	4	301.25	8	297.25	293.00	-4	4,599	-0.09%
2018/09/17	3	308.83	80	304.95	312.00	-77	4,608	-1.67%
2018/09/14	81	308.46	7	304.43	306.50	74	4,647	1.59%
2018/09/13	6	296.00	3	296.33	290.50	3	4,647	0.06%
2018/09/12	9	303.89	5	298.60	295.00	4	4,605	0.09%
2018/09/11	7	317.86	243	325.67	313.50	-236	4,575	-5.16%	大賣/鉅額交易
2018/09/10	36	320.69	6	332.58	319.00	30	4,609	0.65%
2018/09/07	20	334.40	49	340.69	345.00	-29	4,646	-0.62%
2018/09/06	42	336.40	13	335.12	339.00	29	4,517	0.64%
2018/09/05	218	328.85	11	324.18	335.00	207	4,416	4.69%	大買/鉅額交易
2018/09/04	2	308.50	0	0.00	305.00	2	4,313	0.05%
2018/09/03	2	309.25	6	305.33	300.00	-4	4,350	-0.09%
2018/08/31	5	307.70	0	0.00	313.00	5	4,399	0.11%
2018/08/30	1	312.50	4	309.50	303.50	-3	4,430	-0.07%
2018/08/29	3	313.17	2	313.50	312.50	1	4,515	0.02%
2018/08/28	2	303.50	3	303.67	306.00	-1	4,593	-0.02%
2018/08/27	1	293.00	0	0.00	294.50	1	4,619	0.02%
2018/08/24	4	284.50	1	283.00	283.50	3	4,657	0.06%
2018/08/23	1	296.50	3	293.17	288.00	-2	4,657	-0.04%
2018/08/22	2	294.00	4	291.50	287.00	-2	4,618	-0.04%
2018/08/21	4	287.88	3	289.67	293.00	1	4,608	0.02%
2018/08/17	3	276.00	1	280.50	278.00	2	4,605	0.04%
2018/08/16	4	281.13	2	284.00	284.00	2	4,569	0.04%
2018/08/15	1	291.00	2	287.00	284.50	-1	4,545	-0.02%
2018/08/14	1	290.00	0	0.00	297.50	1	4,553	0.02%
2018/08/13	1	291.00	5	289.80	288.00	-4	4,549	-0.09%
2018/08/10	2	307.25	2	305.00	303.50	0	4,528	0.00%
2018/08/09	4	306.63	3	304.67	312.00	1	4,528	0.02%
2018/08/08	2	317.75	6	313.33	305.00	-4	4,545	-0.09%
2018/08/07	4	307.38	4	307.00	318.00	0	4,557	0.00%
2018/08/06	3	328.67	7	321.57	316.00	-4	4,499	-0.09%
2018/08/03	2	344.00	2	349.00	342.00	0	4,450	0.00%
2018/08/02	1	351.00	1	348.50	355.00	0	4,433	0.00%
2018/08/01	7	352.79	63	343.82	358.50	-56	4,424	-1.27%
2018/07/31	63	330.50	2	315.00	331.50	61	4,315	1.41%
2018/07/30	1	305.50	2	310.50	306.00	-1	4,291	-0.02%
2018/07/27	1	327.00	0	0.00	328.50	1	4,291	0.02%
2018/07/26	1	321.50	2	321.00	318.50	-1	4,297	-0.02%
2018/07/25	2	320.50	2	319.50	319.00	0	4,396	0.00%
2018/07/24	2	318.25	0	0.00	326.00	2	4,498	0.04%
2018/07/23	2	312.50	4	312.63	313.50	-2	4,562	-0.04%
2018/07/20	0	0.00	2	321.50	323.00	-2	4,627	-0.04%
2018/07/19	3	322.50	2	320.00	327.00	1	4,693	0.02%
2018/07/18	4	317.50	157	313.73	312.50	-153	4,682	-3.27%	大賣/鉅額交易
2018/07/17	154	307.19	5	303.20	308.00	149	4,652	3.20%	大買/鉅額交易
2018/07/16	1	294.50	1	293.00	293.00	0	4,679	0.00%
2018/07/13	3	291.67	4	292.25	292.50	-1	4,867	-0.02%
2018/07/12	8	279.31	7	285.21	288.00	1	4,962	0.02%
2018/07/11	1	275.00	0	0.00	278.00	1	4,942	0.02%
2018/07/10	1	272.00	1	272.00	273.50	0	4,937	0.00%
2018/07/09	2	268.75	1	276.50	267.00	1	4,931	0.02%
2018/07/06	3	270.33	2	281.00	276.00	1	4,960	0.02%
2018/07/04	1	277.50	1	280.00	280.00	0	4,913	0.00%
2018/07/03	2	281.50	2	273.00	268.50	0	4,893	0.00%
2018/07/02	0	0.00	1	274.50	277.50	-1	4,891	-0.02%
2018/06/29	2	275.00	2	272.00	273.50	0	4,874	0.00%
2018/06/28	6	279.67	3	274.33	269.00	3	4,856	0.06%
2018/06/27	0	0.00	12	286.58	278.50	-12	4,850	-0.25%
2018/06/26	16	281.72	3	281.67	283.00	13	4,867	0.27%
2018/06/25	4	301.25	5	306.70	288.50	-1	4,837	-0.02%
2018/06/22	2	303.75	1	297.50	309.00	1	4,808	0.02%
2018/06/21	3	303.50	3	302.00	304.00	0	4,773	0.00%
2018/06/20	7	302.79	4	295.63	294.50	3	4,767	0.06%
2018/06/19	7	310.71	10	310.35	310.00	-3	4,775	-0.06%
2018/06/15	4	294.25	4	294.75	298.50	0	4,727	0.00%
2018/06/13	0	0.00	1	295.00	286.00	-1	4,630	-0.02%
2018/06/12	5	289.80	6	292.58	288.00	-1	4,577	-0.02%
2018/06/11	1	298.00	2	299.25	301.00	-1	4,540	-0.02%
2018/06/08	13	316.46	9	315.61	301.50	4	4,509	0.09%
2018/06/07	3	310.67	6	308.92	310.00	-3	4,455	-0.07%
2018/06/06	6	305.75	2	304.00	313.00	4	4,466	0.09%
2018/06/05	3	296.17	4	295.50	298.00	-1	4,398	-0.02%
2018/06/04	2	280.75	2	284.50	278.50	0	4,303	0.00%
2018/06/01	0	0.00	1	263.00	264.00	-1	4,296	-0.02%
2018/05/31	2	257.50	0	0.00	255.00	2	4,340	0.05%
2018/05/30	1	254.00	1	253.00	253.00	0	4,407	0.00%
2018/05/28	0	0.00	1	268.00	266.00	-1	4,513	-0.02%
2018/05/25	1	275.00	1	269.50	275.50	0	4,517	0.00%
2018/05/24	2	272.75	2	269.75	272.00	0	4,566	0.00%
2018/05/22	3	263.67	3	263.17	262.00	0	4,769	0.00%
2018/05/21	2	263.50	1	262.50	266.50	1	4,771	0.02%
2018/05/18	4	260.50	4	263.00	258.50	0	4,815	0.00%
2018/05/17	2	271.00	0	0.00	264.00	2	4,921	0.04%
2018/05/16	3	265.00	4	269.88	267.50	-1	5,044	-0.02%
2018/05/15	1	273.50	0	0.00	273.50	1	5,159	0.02%
2018/05/14	0	0.00	1	287.50	281.50	-1	5,116	-0.02%
2018/05/11	3	287.17	2	280.25	284.00	1	5,148	0.02%
2018/05/10	3	285.17	4	283.00	280.00	-1	5,170	-0.02%
2018/05/09	1	277.00	4	278.13	285.00	-3	5,170	-0.06%
2018/05/08	5	281.00	6	276.25	274.50	-1	5,180	-0.02%
2018/05/07	2	278.75	1	274.00	281.50	1	5,191	0.02%
2018/05/04	7	266.86	6	268.17	269.50	1	5,205	0.02%
2018/05/03	3	267.17	1	266.00	259.00	2	5,252	0.04%
2018/05/02	2	283.00	8	278.13	269.50	-6	5,325	-0.11%
2018/04/30	4	261.75	3	260.67	282.00	1	5,354	0.02%
2018/04/27	7	249.00	8	253.50	258.00	-1	5,359	-0.02%
2018/04/26	3	249.67	5	247.00	241.00	-2	5,446	-0.04%
2018/04/25	3	235.00	1	240.00	241.00	2	5,440	0.04%
2018/04/24	5	242.90	4	241.88	238.50	1	5,486	0.02%
2018/04/23	5	250.50	2	252.00	244.50	3	5,427	0.06%
2018/04/20	3	249.00	3	249.67	244.00	0	5,419	0.00%
2018/04/19	3	268.83	2	266.00	260.50	1	5,317	0.02%
2018/04/18	3	280.00	1	296.50	269.50	2	5,135	0.04%
2018/04/17	1	303.50	2	306.25	299.00	-1	5,031	-0.02%
2018/04/16	0	0.00	3	314.67	316.00	-3	5,051	-0.06%
2018/04/13	1	310.00	0	0.00	315.00	1	5,058	0.02%
2018/04/12	3	298.17	0	0.00	299.50	3	5,042	0.06%
2018/04/11	1	316.50	2	309.25	306.00	-1	5,064	-0.02%
2018/04/10	1	318.00	2	312.50	310.00	-1	5,136	-0.02%
2018/04/09	1	311.00	1	310.00	309.00	0	5,144	0.00%
2018/04/03	2	307.75	0	0.00	312.50	2	5,161	0.04%
2018/04/02	0	0.00	1	314.00	309.00	-1	5,158	-0.02%
2018/03/31	1	317.00	1	317.00	318.00	0	5,160	0.00%
2018/03/30	1	318.00	0	0.00	317.00	1	5,260	0.02%
2018/03/29	1	317.50	1	317.00	319.00	0	5,297	0.00%
2018/03/28	2	329.50	2	329.25	325.50	0	5,267	0.00%
2018/03/27	2	334.00	1	335.50	335.50	1	5,268	0.02%
2018/03/22	3	345.83	4	346.38	336.00	-1	5,272	-0.02%
2018/03/21	0	0.00	1	327.50	339.50	-1	5,229	-0.02%
2018/03/19	1	328.00	0	0.00	328.50	1	5,243	0.02%
2018/03/16	0	0.00	1	324.00	322.00	-1	5,272	-0.02%
2018/03/14	1	334.50	1	338.50	324.00	0	5,511	0.00%
2018/03/13	4	332.88	2	337.25	332.00	2	5,558	0.04%
2018/03/12	1	326.00	3	336.00	320.50	-2	5,613	-0.04%
2018/03/09	2	340.50	1	339.00	348.00	1	5,583	0.02%
2018/03/08	2	337.50	2	336.25	335.50	0	5,567	0.00%
2018/03/07	4	335.38	4	335.50	338.00	0	5,548	0.00%
2018/03/06	5	333.50	5	329.70	327.00	0	5,495	0.00%
2018/03/05	7	321.57	8	320.81	324.00	-1	5,434	-0.02%
2018/03/02	10	317.25	10	318.50	314.00	0	5,371	0.00%
2018/03/01	3	306.33	2	309.00	310.00	1	5,311	0.02%
2018/02/27	5	309.50	6	310.58	310.00	-1	5,304	-0.02%
2018/02/26	1	311.50	1	317.00	309.00	0	5,276	0.00%
2018/02/23	1	329.00	2	324.50	308.50	-1	5,212	-0.02%
2018/02/22	9	307.94	8	310.56	318.00	1	5,135	0.02%
2018/02/21	1	290.00	0	0.00	297.00	1	5,005	0.02%
2018/02/12	1	279.50	3	280.00	270.00	-2	5,018	-0.04%
2018/02/09	14	272.04	10	269.75	282.00	4	5,026	0.08%
2018/02/08	1	274.00	0	0.00	275.50	1	4,905	0.02%
2018/02/07	0	0.00	2	311.75	295.00	-2	4,837	-0.04%
2018/02/06	1	307.50	1	307.50	307.00	0	4,718	0.00%
2018/02/05	2	342.75	6	336.67	341.00	-4	4,763	-0.08%
2018/02/02	5	350.10	5	350.20	354.00	0	4,822	0.00%
2018/02/01	2	354.25	1	353.00	344.50	1	4,781	0.02%
2018/01/31	2	351.25	3	349.50	359.50	-1	4,802	-0.02%
2018/01/30	0	0.00	1	353.50	348.50	-1	4,760	-0.02%
2018/01/29	1	366.00	0	0.00	356.00	1	4,764	0.02%
2018/01/26	6	348.67	11	356.59	360.00	-5	4,799	-0.10%
2018/01/25	12	363.63	7	344.57	341.50	5	4,769	0.10%
2018/01/24	12	351.08	14	351.82	359.00	-2	4,685	-0.04%
2018/01/23	1	336.00	4	346.50	340.00	-3	4,583	-0.07%
2018/01/22	1	320.00	4	329.75	337.00	-3	4,547	-0.07%
2018/01/19	6	305.50	6	306.25	306.50	0	4,566	0.00%
2018/01/18	1	306.50	11	303.55	297.00	-10	4,559	-0.22%
2018/01/17	2	286.50	2	281.75	288.00	0	4,478	0.00%
2018/01/16	1	291.00	11	292.27	293.00	-10	4,589	-0.22%
2018/01/15	6	276.00	4	281.00	281.00	2	4,637	0.04%
2018/01/12	4	259.00	3	258.00	262.50	1	4,772	0.02%
2018/01/11	1	263.50	1	262.00	260.50	0	4,904	0.00%
2018/01/10	3	268.00	3	269.00	262.50	0	5,077	0.00%
2018/01/08	1	284.00	2	285.50	281.00	-1	5,150	-0.02%
2018/01/05	0	0.00	1	290.00	289.50	-1	5,321	-0.02%
2018/01/04	6	280.17	2	285.25	278.00	4	5,308	0.08%
2018/01/03	2	269.00	3	267.50	271.00	-1	5,292	-0.02%
2018/01/02	3	257.83	1	259.00	264.50	2	5,300	0.04%

台股再創新高股東會行情提前報到UDN聯合新聞網－5時前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

凝聚員工向心力明台產險舉辦全員溝通大會與家庭日UDN聯合新聞網－15時前

明台產物保險公司身為三井住友海上集團的一員，特引進一流國際企業的創意，舉辦全員溝通大會(Town Hall Meetin......詳全文

追「創意私房」金流 XREX：2年多收款近3000萬元UDN聯合新聞網－2024/04/12

創意

加密貨幣交易所XREX發布一份金流分析報告，揭露台版N號房「創意私房」4個錢包的區塊鏈上金流，從2021年底至2024年......詳全文

創意

券商分點績效/獲利分析

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

兆豐-城中 券商分點個股進出 兆豐-城中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析