晶心科 (6533)-宏遠券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
380.0
漲跌
▲8.0
漲幅
+2.15%
成交量
921張
產業
上市半導體類股▲1.95%
497人加入追蹤

立即追蹤
本地時間:13:30

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

晶心科 (6533)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/04/26	2	376.00	2	380.00	380.00	0	1,463	0.00%
2024/04/25	2	374.75	1	378.50	372.00	1	1,490	0.07%
2024/04/24	4	391.00	1	392.50	389.50	3	1,521	0.20%
2024/04/23	2	380.00	1	382.00	385.50	1	1,675	0.06%
2024/04/22	2	380.25	0	0.00	376.50	2	1,715	0.12%
2024/04/19	1	383.00	0	0.00	389.50	1	1,724	0.06%
2024/04/18	4	397.00	0	0.00	393.00	4	1,737	0.23%
2024/04/17	3	399.50	1	401.00	401.00	2	1,798	0.11%
2024/04/16	0	0.00	2	402.00	405.00	-2	1,788	-0.11%
2024/04/15	5	409.70	1	409.50	406.50	4	1,788	0.22%
2024/04/12	2	425.00	0	0.00	422.00	2	1,797	0.11%
2024/04/11	1	423.00	0	0.00	438.50	1	1,788	0.06%
2024/04/10	1	427.00	0	0.00	427.00	1	1,788	0.06%
2024/04/08	4	424.50	0	0.00	423.00	4	1,807	0.22%
2024/04/03	2	427.00	0	0.00	431.50	2	1,819	0.11%
2024/04/02	3	430.00	3	430.50	430.00	0	1,835	0.00%
2024/03/27	1	428.50	1	431.00	431.00	0	1,898	0.00%
2024/03/25	4	472.12	14	477.79	453.00	-10	1,885	-0.53%
2024/03/22	3	450.83	1	450.50	449.00	2	1,853	0.11%
2024/03/21	2	438.50	0	0.00	439.00	2	1,849	0.11%
2024/03/20	4	425.00	0	0.00	422.00	4	1,865	0.21%
2024/03/14	2	425.00	0	0.00	424.00	2	1,968	0.10%
2024/03/12	1	452.50	0	0.00	446.00	1	1,968	0.05%
2024/03/11	14.1	454.28	0	0.00	450.50	14.1	1,995	0.71%
2024/03/08	1	465.00	0	0.00	453.50	1	2,004	0.05%
2024/03/07	5	479.10	4	473.50	470.50	1	2,012	0.05%
2024/03/06	3	478.50	9	482.11	480.50	-6	2,017	-0.30%
2024/03/05	1	512.00	1	514.00	512.00	0	1,996	0.00%
2024/03/04	0	0.00	3	512.00	510.00	-3	2,020	-0.15%
2024/03/01	3	503.33	0	0.00	501.00	3	2,036	0.15%
2024/02/29	1	493.50	1	500.00	496.50	0	2,049	0.00%
2024/02/23	1	489.00	0	0.00	486.50	1	2,338	0.04%
2024/02/21	2	512.00	0	0.00	505.00	2	2,441	0.08%
2024/02/20	3	522.33	3	527.33	522.00	0	2,452	0.00%
2024/02/19	3	532.67	1	534.00	528.00	2	2,438	0.08%
2024/02/16	3	549.33	2	556.00	552.00	1	2,408	0.04%
2024/02/15	0	0.00	8	542.75	556.00	-8	2,343	-0.34%
2024/02/05	6	521.00	4	525.95	506.00	2	2,263	0.09%
2024/02/02	2	524.00	7	513.71	523.00	-5	2,188	-0.23%
2024/01/31	12	496.13	10	495.95	494.50	2	2,081	0.10%
2024/01/29	1	483.50	1	489.00	492.50	0	2,056	0.00%
2024/01/26	0	0.00	1	474.00	472.00	-1	2,039	-0.05%
2024/01/25	0	0.00	1	481.00	478.00	-1	2,041	-0.05%
2024/01/23	0	0.00	2	493.75	493.00	-2	2,030	-0.10%
2024/01/22	3	487.17	1	492.00	487.00	2	2,015	0.10%
2024/01/19	2	487.25	1	482.50	481.50	1	2,000	0.05%
2024/01/18	1	491.00	1	506.00	488.50	0	1,972	0.00%
2024/01/17	7	502.00	5	501.30	489.50	2	1,943	0.10%
2024/01/16	10	485.50	11	490.55	495.00	-1	1,791	-0.06%
2024/01/15	0	0.00	1	480.00	481.00	-1	1,752	-0.06%
2024/01/11	4	490.88	3	490.00	485.50	1	1,737	0.06%
2024/01/10	0	0.00	1	476.00	478.00	-1	1,678	-0.06%
2024/01/09	2	476.75	0	0.00	477.50	2	1,703	0.12%
2024/01/05	0	0.00	1	466.00	471.00	-1	1,727	-0.06%
2024/01/04	1	464.50	0	0.00	455.00	1	1,724	0.06%
2023/12/28	0	478.00	0	0.00	478.00	0	1,703	0.00%
2023/12/26	4	474.25	4	472.00	471.50	0	1,681	0.00%
2023/12/12	0	0.00	3	475.33	478.50	-3	1,673	-0.18%
2023/12/11	4	477.38	4	480.38	475.00	0	1,672	0.00%
2023/12/08	0	0.00	0.1	464.50	464.00	-0.1	1,634	0.00%
2023/12/06	2	476.00	2	475.75	476.00	0	1,629	0.00%
2023/12/05	1	458.50	1	462.50	458.00	0	1,600	0.00%
2023/12/01	3	482.00	0	0.00	481.50	3	1,568	0.19%
2023/11/30	2	493.50	1	493.50	493.50	1	1,545	0.06%
2023/11/29	3	496.17	2	499.93	504.00	1	1,515	0.06%
2023/11/28	2	490.50	4.1	491.50	498.00	-2.1	1,482	-0.14%
2023/11/27	1	485.50	1	491.50	473.50	0	1,449	0.00%
2023/11/24	4	495.50	2	505.50	489.00	2	1,450	0.14%
2023/11/22	6	495.67	11.1	498.98	512.00	-5.1	1,292	-0.39%
2023/11/21	2	472.25	3	474.33	466.00	-1	1,181	-0.08%
2023/11/20	1	456.00	1	463.69	448.00	0	1,121	0.00%
2023/11/17	0	418.00	0	0.00	441.50	0	1,082	0.00%
2023/11/14	0	0.00	2	414.25	415.00	-2	1,131	-0.18%
2023/11/10	0	0.00	1	415.50	414.50	-1	1,135	-0.09%
2023/11/09	2	405.50	0	0.00	411.00	2	1,143	0.17%
2023/11/07	2	414.50	2	414.00	415.00	0	1,167	0.00%
2023/11/03	0	0.00	1	399.00	398.00	-1	1,174	-0.09%
2023/10/31	1	400.50	0	0.00	386.00	1	1,191	0.08%
2023/10/30	0	0.00	1	406.00	405.00	-1	1,203	-0.08%
2023/10/24	2	386.50	1	388.50	388.50	1	1,255	0.08%
2023/10/17	0	0.00	0.1	413.00	411.00	-0.1	1,395	-0.01%
2023/10/13	1	407.50	1.3	414.23	412.50	-0.3	1,374	-0.02%
2023/10/12	1	392.50	1	395.50	400.00	0	1,359	0.00%
2023/10/11	3	389.00	3	392.50	388.00	0	1,362	0.00%
2023/09/28	1	391.50	2	392.75	396.00	-1	1,438	-0.07%
2023/09/27	1.4	378.71	0	0.00	379.50	1.4	1,455	0.10%
2023/09/22	3	395.50	3	391.33	395.50	0	1,479	0.00%
2023/09/21	1	406.50	1	412.00	404.50	0	1,475	0.00%
2023/09/20	0.1	403.50	0	0.00	406.50	0.1	1,468	0.01%
2023/09/15	1.1	433.24	1	441.50	422.50	0.1	1,477	0.00%
2023/09/12	0	0.00	2	416.50	417.00	-2	1,486	-0.13%
2023/09/06	0	0.00	1	430.00	426.50	-1	1,616	-0.06%
2023/09/04	3	430.67	3	432.83	427.50	0	1,644	0.00%
2023/08/31	0	0.00	1	419.63	420.00	-1	1,651	-0.06%
2023/08/30	1	434.50	1	439.50	427.00	0	1,649	0.00%
2023/08/29	1	416.00	1	419.50	419.00	0	1,634	0.00%
2023/08/25	1	438.50	0	0.00	445.00	1	1,610	0.06%
2023/08/24	0	439.50	0	0.00	438.50	0	1,616	0.00%
2023/08/23	2	444.00	2	447.75	444.50	0	1,632	0.00%
2023/08/22	2	432.50	3	436.33	442.00	-1	1,649	-0.06%
2023/08/18	4	433.25	3	434.67	416.00	1	1,705	0.06%
2023/08/17	0	0.00	2	411.00	419.00	-2	1,749	-0.11%
2023/08/16	1	393.50	2	398.50	400.00	-1	1,798	-0.06%
2023/08/15	2	412.75	0	0.00	401.50	2	1,869	0.11%
2023/08/14	0	0.00	1	407.50	412.50	-1	1,881	-0.05%
2023/08/11	3	411.83	4	415.63	412.50	-1	1,901	-0.05%
2023/08/10	5	396.00	4	395.38	389.50	1	1,886	0.05%
2023/08/09	1	418.50	2	419.50	415.00	-1	1,876	-0.05%
2023/08/08	1	423.50	0	0.00	422.50	1	1,874	0.05%
2023/08/07	1	436.50	2	435.50	434.00	-1	1,875	-0.05%
2023/08/02	1	436.50	1	428.12	426.00	0	1,884	0.00%
2023/08/01	0	0.00	1	451.00	449.00	-1	1,877	-0.05%
2023/07/31	1	477.50	1	463.00	458.50	0	1,881	0.00%
2023/07/28	1	448.00	0	0.00	470.00	1	1,857	0.05%
2023/07/27	1	458.50	2	458.75	455.00	-1	1,868	-0.05%
2023/07/26	5	471.40	1	459.00	458.00	4	1,875	0.21%
2023/07/25	7	488.07	6	493.58	478.50	1	1,876	0.05%
2023/07/24	7	474.93	6	476.00	484.00	1	1,838	0.05%
2023/07/21	3	444.34	3	447.17	446.00	0	1,795	0.00%
2023/07/19	6	467.33	11	466.27	459.50	-5	1,862	-0.27%
2023/07/18	1	471.00	1	455.00	455.00	0	1,890	0.00%
2023/07/14	1	473.00	2	474.25	477.00	-1	1,910	-0.05%
2023/07/13	8	474.00	2	470.75	466.00	6	1,930	0.31%
2023/07/12	1	464.00	1	462.00	462.00	0	1,925	0.00%
2023/07/11	0	0.00	4	474.00	471.50	-4	1,926	-0.21%
2023/07/10	1	468.00	1	466.50	461.00	0	1,945	0.00%
2023/07/06	2	478.40	0	0.00	477.50	2	1,978	0.10%
2023/07/05	5	492.39	3	486.50	490.00	2	1,972	0.10%
2023/07/04	1	478.50	183	471.18	478.00	-182	1,969	-9.24%	大賣/鉅額交易
2023/07/03	3	469.50	3	470.17	471.00	0	1,978	0.00%
2023/06/30	1	479.00	1	483.50	475.50	0	1,972	0.00%
2023/06/29	2	487.25	1	486.50	482.50	1	1,973	0.05%
2023/06/28	0	482.50	0	0.00	478.50	0	1,976	0.00%
2023/06/26	1	496.00	1	491.00	488.00	0	2,055	0.00%
2023/06/21	2	507.00	2	504.00	505.00	0	2,193	0.00%
2023/06/20	3.1	520.37	0	0.00	518.00	3.1	2,249	0.14%
2023/06/19	3	530.67	0	0.00	531.00	3	2,290	0.13%
2023/06/16	2	533.50	2	531.00	527.00	0	2,333	0.00%
2023/06/15	7	529.57	8	524.00	531.00	-1	2,312	-0.04%
2023/06/14	22	509.82	2	510.00	513.00	20	2,313	0.86%
2023/06/13	6	506.67	10	499.75	509.00	-4	2,348	-0.17%
2023/06/12	5	468.90	9	469.33	480.50	-4	2,376	-0.17%
2023/06/09	2	468.25	1	473.00	463.00	1	2,440	0.04%
2023/06/08	6	473.25	1	465.50	465.00	5	2,478	0.20%
2023/06/07	0	494.50	0	0.00	491.00	0	2,483	0.00%
2023/06/06	2	491.01	2	497.00	495.00	0	2,558	0.00%
2023/06/05	2	494.25	1	497.50	493.00	1	2,588	0.04%
2023/06/02	3	497.17	0	0.00	491.50	3	2,627	0.11%
2023/06/01	0.1	500.00	1	498.00	500.00	-1	2,639	-0.04%
2023/05/31	2	508.00	1	502.00	501.00	1	2,679	0.04%
2023/05/30	1	507.00	1	509.00	509.00	0	2,721	0.00%
2023/05/29	1	509.00	5	512.20	511.00	-4	2,780	-0.14%
2023/05/26	1.1	500.09	2	503.00	501.00	-0.9	2,823	-0.03%
2023/05/25	8	504.50	2	506.25	496.00	6	2,836	0.21%
2023/05/24	1	485.50	2	490.25	496.50	-1	2,802	-0.04%
2023/05/23	8	494.81	18	491.28	494.00	-10	2,806	-0.36%
2023/05/22	19	476.34	8	478.38	476.50	11	2,753	0.40%
2023/05/19	6	478.25	8	478.94	485.00	-2	2,721	-0.07%
2023/05/17	1	439.00	8	435.50	446.50	-7	2,688	-0.26%
2023/05/16	2	427.00	3	429.83	427.00	-1	2,704	-0.04%
2023/05/15	3	426.33	0	0.00	419.50	3	2,759	0.11%
2023/05/12	1	434.50	0	0.00	433.00	1	2,828	0.04%
2023/05/11	1	438.50	2	440.75	435.50	-1	2,980	-0.03%
2023/05/10	2	434.50	0	0.00	435.00	2	3,083	0.06%
2023/05/09	1	442.00	5	443.80	445.00	-4	3,100	-0.13%
2023/05/08	4	443.75	2	444.00	438.00	2	3,118	0.06%
2023/05/05	0	0.00	1	448.00	447.00	-1	3,229	-0.03%
2023/05/04	2	437.50	1	434.50	434.50	1	3,262	0.03%
2023/05/03	3	447.67	0	0.00	441.50	3	3,301	0.09%
2023/04/28	1	454.00	2	459.00	453.50	-1	3,354	-0.03%
2023/04/27	1	447.00	1	448.00	446.50	0	3,366	0.00%
2023/04/26	6	442.50	2	444.00	441.50	4	3,392	0.12%
2023/04/25	1	436.50	7	446.50	442.00	-6	3,418	-0.18%
2023/04/24	1	466.50	1	471.00	458.00	0	3,429	0.00%
2023/04/21	1	481.50	1	476.50	477.00	0	3,520	0.00%
2023/04/20	1	488.00	2	485.25	477.50	-1	3,595	-0.03%
2023/04/18	1	508.00	1	498.00	498.00	0	3,756	0.00%
2023/04/17	1	506.00	1	510.00	510.00	0	3,814	0.00%
2023/04/14	1	494.50	1	500.00	501.00	0	3,833	0.00%
2023/04/13	1	501.00	3	498.33	493.00	-2	3,863	-0.05%
2023/04/12	3	509.67	1	508.00	509.00	2	3,895	0.05%
2023/04/11	2	508.00	2	511.00	510.00	0	3,927	0.00%
2023/04/10	3	522.00	10	520.20	521.00	-7	3,962	-0.18%
2023/04/07	2	514.00	2	519.00	514.00	0	3,993	0.00%
2023/04/06	4	510.00	2	508.50	511.00	2	4,026	0.05%
2023/03/31	2	518.00	3	520.33	519.00	-1	4,074	-0.02%
2023/03/30	1	524.00	0	520.00	514.00	1	4,123	0.02%
2023/03/29	4	519.00	2	516.50	512.00	2	4,179	0.05%
2023/03/28	7	531.14	6	521.50	519.00	1	4,290	0.02%
2023/03/27	8	556.00	2	570.50	545.00	6	4,302	0.14%
2023/03/24	6	565.33	7	567.00	560.00	-1	4,306	-0.02%
2023/03/23	1	547.00	2	548.00	546.00	-1	4,276	-0.02%
2023/03/22	6	541.33	3	540.00	540.00	3	4,337	0.07%
2023/03/21	7	548.57	5	548.60	547.00	2	4,336	0.05%
2023/03/17	10	558.20	11	560.55	558.00	-1	4,412	-0.02%
2023/03/16	2	545.50	4	550.25	547.00	-2	4,363	-0.05%
2023/03/15	9	563.11	6	566.50	552.00	3	4,380	0.07%
2023/03/14	8	567.13	9	568.89	547.00	-1	4,341	-0.02%
2023/03/13	9	558.78	10	561.20	565.00	-1	4,326	-0.02%
2023/03/10	6	555.33	5	557.40	555.00	1	4,320	0.02%
2023/03/09	11	568.00	6	569.50	568.00	5	4,341	0.12%
2023/03/08	3	579.00	3	577.67	579.00	0	4,302	0.00%
2023/03/07	3	575.67	2	575.00	573.00	1	4,335	0.02%
2023/03/06	3	567.33	5	570.40	566.00	-2	4,367	-0.05%
2023/03/03	5	563.20	3	565.67	564.00	2	4,470	0.04%
2023/03/02	4	560.50	5	567.00	564.00	-1	4,539	-0.02%
2023/03/01	5	564.40	5	555.60	565.00	0	4,557	0.00%
2023/02/24	5	542.20	4	546.50	538.00	1	4,583	0.02%
2023/02/23	4	543.00	4	544.50	541.00	0	4,613	0.00%
2023/02/22	0	0.00	1	513.00	517.00	-1	4,770	-0.02%
2023/02/21	1	540.00	2	540.00	538.00	-1	4,852	-0.02%
2023/02/17	2	557.00	9	552.89	553.00	-7	4,970	-0.14%
2023/02/16	2	568.00	1	566.00	568.00	1	5,071	0.02%
2023/02/15	1	555.00	3	553.67	553.00	-2	5,100	-0.04%
2023/02/14	2	564.00	2	568.00	560.00	0	5,201	0.00%
2023/02/13	6	578.83	3.2	579.19	566.00	2.8	5,217	0.05%
2023/02/10	4	584.50	5	579.00	582.00	-1	5,251	-0.02%
2023/02/09	16	597.19	17	595.00	597.00	-1	5,284	-0.02%
2023/02/08	5	575.60	4	579.25	571.00	1	5,256	0.02%
2023/02/06	1	543.00	0.2	544.33	538.00	0.9	5,240	0.02%
2023/02/03	8	564.75	10	563.90	556.00	-2	5,277	-0.04%
2023/02/02	3.1	552.55	1	549.00	549.00	2.1	5,271	0.04%
2023/02/01	3	541.67	4	544.25	540.00	-1	5,400	-0.02%
2023/01/31	3.1	523.03	4	527.00	525.00	-1	5,494	-0.02%
2023/01/30	7	550.29	7	550.86	539.00	0	5,581	0.00%
2023/01/17	2	523.00	2	528.00	535.00	0	5,603	0.00%
2023/01/16	5.1	523.35	7	525.71	528.00	-2	5,654	-0.03%
2023/01/13	3.1	522.36	4	519.25	517.00	-1	5,706	-0.02%
2023/01/12	5	517.80	5	520.60	516.00	0	5,748	0.00%
2023/01/11	15.1	524.95	12	517.50	513.00	3.1	5,809	0.05%
2023/01/10	8	542.88	6	543.50	549.00	2	5,774	0.03%
2023/01/09	8	531.38	7	534.49	552.00	1	5,748	0.02%
2023/01/06	3	490.83	5	496.50	502.00	-2	5,734	-0.03%
2023/01/05	4	503.63	2	510.99	487.00	2	5,835	0.03%
2023/01/03	2	507.91	3	508.67	522.00	-1	5,933	-0.02%
2022/12/30	9	499.33	9	499.61	497.50	0	5,963	0.00%
2022/12/29	1	493.50	1	493.50	493.50	0	6,004	0.00%
2022/12/28	5	485.60	5	487.20	483.00	0	6,087	0.00%
2022/12/27	2	494.25	3	492.00	503.00	-1	6,072	-0.02%
2022/12/26	5	483.60	22	483.80	481.00	-17	6,097	-0.28%
2022/12/23	10	495.10	10	494.85	494.50	0	6,201	0.00%
2022/12/22	11	516.82	11	519.55	503.00	0	6,289	0.00%
2022/12/21	10	516.20	10	518.80	515.00	0	6,368	0.00%
2022/12/20	12	531.33	10	535.60	511.00	2	6,422	0.03%
2022/12/19	8	521.38	8	522.00	542.00	0	6,365	0.00%
2022/12/16	13	519.77	14	523.21	530.00	-1	6,437	-0.02%
2022/12/15	7	546.43	7	539.86	538.00	0	6,446	0.00%
2022/12/14	11	540.36	18	533.33	544.00	-7	6,370	-0.11%
2022/12/13	2	515.00	3	520.67	510.00	-1	6,304	-0.02%
2022/12/12	6	523.17	5	527.00	510.00	1	6,302	0.02%
2022/12/09	5	530.40	3	530.67	536.00	2	6,315	0.03%
2022/12/08	3	514.67	3	515.67	518.00	0	6,358	0.00%
2022/12/07	4	516.75	4	517.25	510.00	0	6,451	0.00%
2022/12/06	6	535.50	6	532.67	529.00	0	6,516	0.00%
2022/12/05	4	545.00	5	539.80	530.00	-1	6,556	-0.02%
2022/12/02	1	537.00	1	534.00	537.00	0	6,606	0.00%
2022/12/01	2	537.00	1.1	541.86	531.00	1	6,698	0.01%
2022/11/30	0	0.00	20	530.25	529.00	-20	6,779	-0.29%
2022/11/29	5	526.20	5	530.00	527.00	0	6,966	0.00%
2022/11/28	4	541.00	4	537.75	537.00	0	7,051	0.00%
2022/11/25	7	556.14	23	537.96	538.00	-16	7,098	-0.23%
2022/11/24	6	560.33	5.1	566.82	581.00	1	7,073	0.01%
2022/11/23	1	538.00	1	535.00	539.00	0	7,058	0.00%
2022/11/22	8.1	531.49	8	534.63	527.00	0.1	7,123	0.00%
2022/11/21	6	566.33	4	565.25	552.00	2	7,219	0.03%
2022/11/18	16	554.94	15.1	556.72	562.00	0.9	7,268	0.01%
2022/11/17	47	532.15	7.1	530.87	532.00	40	7,116	0.56%
2022/11/16	5.1	525.24	5	527.60	523.00	0.1	7,025	0.00%
2022/11/15	4	513.75	5	518.40	520.00	-1	6,980	-0.01%
2022/11/14	13	516.85	13	508.08	520.00	0	6,947	0.00%
2022/11/11	2	483.50	2.6	481.11	489.50	-0.6	6,913	-0.01%
2022/11/10	4.2	435.70	4	431.63	445.00	0.2	6,926	0.00%
2022/11/09	3	417.33	4.2	421.02	422.50	-1.2	6,851	-0.02%
2022/11/08	5	419.00	9	424.55	411.50	-4	6,930	-0.06%
2022/11/07	63	418.08	62.3	415.77	415.00	0.8	6,921	0.01%
2022/11/04	11	403.59	9	401.61	406.50	2	6,847	0.03%
2022/11/03	14	386.07	14	381.75	387.00	0	6,734	0.00%
2022/11/02	11	379.50	6	379.58	381.00	5	6,690	0.08%
2022/11/01	5.1	374.80	4	375.50	380.00	1.1	6,717	0.02%
2022/10/31	95	373.01	101	375.11	373.00	-6	6,735	-0.09%	大賣/
2022/10/28	35	360.03	36	365.79	358.00	-1	6,629	-0.02%
2022/10/27	42.2	359.33	38	359.18	361.50	4.2	6,457	0.07%
2022/10/26	11	320.32	13	322.69	335.00	-2	6,315	-0.03%
2022/10/25	13	333.23	15	333.80	335.00	-2	6,187	-0.03%
2022/10/24	6	339.75	7	339.21	333.50	-1	6,131	-0.02%
2022/10/21	12	324.46	10	321.70	319.50	2	6,052	0.03%
2022/10/20	13	333.81	18	335.67	337.50	-5	5,961	-0.08%
2022/10/19	19	343.92	18	346.31	339.00	1	5,876	0.02%
2022/10/18	20	347.90	14	350.46	350.00	6	5,752	0.10%
2022/10/17	11	346.32	10	346.85	356.00	1	5,667	0.02%
2022/10/14	34.3	367.97	35	369.97	370.00	-0.7	5,597	-0.01%
2022/10/13	10	355.30	12	357.71	352.00	-2	5,499	-0.04%
2022/10/12	16	347.72	12	349.88	344.00	4	5,359	0.07%
2022/10/11	27	385.39	20	388.83	371.50	7	5,257	0.13%
2022/10/07	8	405.69	8	407.19	412.50	0	5,177	0.00%
2022/10/06	6	411.50	8	411.31	420.00	-2	5,102	-0.04%
2022/10/05	12	404.13	17	406.29	402.00	-5	5,007	-0.10%
2022/10/04	3	395.67	4	396.00	394.00	-1	4,884	-0.02%
2022/10/03	16	391.31	16	386.81	385.00	0	4,823	0.00%
2022/09/30	113	390.08	65	392.61	394.50	48	4,760	1.01%	大買/
2022/09/29	13	414.81	11	412.95	402.00	2	4,602	0.04%
2022/09/28	15	401.57	11	396.77	394.50	4	4,445	0.09%
2022/09/27	9	413.22	64	421.37	423.00	-55	4,314	-1.27%
2022/09/26	6	397.92	12	400.33	392.50	-6	4,198	-0.14%
2022/09/23	8	405.44	7	414.79	406.50	1	4,145	0.02%
2022/09/22	14	418.71	10	417.70	425.00	4	4,023	0.10%
2022/09/21	3	417.83	3	417.50	416.00	0	3,962	0.00%
2022/09/20	5	419.40	7	419.00	423.50	-2	3,923	-0.05%
2022/09/19	4	412.75	2	409.75	407.50	2	3,870	0.05%
2022/09/16	4	422.38	6	425.67	419.50	-2	3,831	-0.05%
2022/09/15	14	417.50	8	420.00	416.50	6	3,744	0.16%
2022/09/14	54	422.01	84	410.49	425.50	-30	3,655	-0.82%
2022/09/13	34	410.26	106	413.01	404.50	-72	3,544	-2.03%	大賣/
2022/09/12	16	399.22	2	401.75	400.00	14	3,411	0.41%
2022/09/08	12	396.96	45	400.80	400.50	-33	3,332	-0.99%
2022/09/07	14	391.64	14	391.71	388.50	0	3,223	0.00%
2022/09/06	11	391.73	7	391.64	390.50	4	3,093	0.13%
2022/09/05	78	410.02	20	413.55	403.00	58	2,970	1.95%
2022/09/02	5	394.50	23	400.74	408.00	-18	2,753	-0.65%
2022/09/01	2	383.25	2	385.75	371.00	0	2,593	0.00%
2022/08/31	3	384.83	1	388.00	380.00	2	2,468	0.08%
2022/08/30	4	374.25	4	376.00	371.50	0	2,368	0.00%
2022/08/29	7	347.79	11	368.14	375.00	-4	2,265	-0.18%
2022/08/26	21	368.83	19	367.63	363.00	2	2,129	0.09%
2022/08/25	6	348.67	66	351.48	356.00	-60	1,937	-3.10%
2022/08/24	3	316.33	7	317.07	324.00	-4	1,797	-0.22%
2022/08/23	5	306.90	0	0.00	308.50	5	1,739	0.29%
2022/08/22	24	317.29	3	315.67	311.00	21	1,711	1.23%
2022/08/19	41	327.65	0	0.00	318.00	41	1,672	2.45%
2022/08/18	2	330.25	0	0.00	325.00	2	1,608	0.12%
2022/08/17	7	314.43	9	316.28	324.00	-2	1,520	-0.13%
2022/08/16	2	310.75	5	310.50	308.50	-3	1,454	-0.21%
2022/08/15	4	307.13	2	305.50	311.00	2	1,408	0.14%
2022/08/12	3	278.50	7	283.21	293.50	-4	1,321	-0.30%
2022/08/11	5	264.30	6	267.75	267.00	-1	1,245	-0.08%
2022/08/09	2	253.25	2	256.00	256.00	0	1,224	0.00%
2022/08/08	3	265.83	3	268.17	261.50	0	1,206	0.00%
2022/08/05	5	258.50	2	257.75	257.50	3	1,151	0.26%
2022/08/04	0	0.00	2	259.00	262.00	-2	1,092	-0.18%
2022/08/02	7	240.50	1	239.00	239.00	6	1,092	0.55%
2022/07/29	1	265.50	1	269.50	264.50	0	1,086	0.00%
2022/07/28	1	267.00	2	263.00	256.50	-1	1,087	-0.09%
2022/07/27	2	256.00	1	254.50	264.00	1	1,098	0.09%
2022/07/26	7	260.07	0	0.00	256.00	7	1,104	0.63%
2022/07/22	6	272.00	0	0.00	267.00	6	1,138	0.53%
2022/07/21	4	268.38	5	268.50	270.00	-1	1,143	-0.09%
2022/07/20	2	258.50	4	260.88	263.50	-2	1,136	-0.18%
2022/07/18	4	261.88	92	263.64	253.00	-88	1,100	-7.99%
2022/07/15	1	239.50	1	242.50	247.50	0	1,058	0.00%
2022/07/14	1	230.00	2	236.50	239.50	-1	1,052	-0.10%
2022/07/13	2	236.50	3	238.67	238.00	-1	1,043	-0.10%
2022/07/12	2	231.00	0	0.00	225.00	2	1,036	0.19%
2022/07/11	1	241.50	1	247.00	245.00	0	1,033	0.00%
2022/07/08	2	245.25	52	249.76	248.00	-50	1,035	-4.83%
2022/07/07	0	0.00	1	246.00	245.00	-1	1,029	-0.10%
2022/07/06	1	246.50	0	0.00	231.50	1	1,029	0.10%
2022/07/05	1	245.50	2	244.75	245.00	-1	1,029	-0.10%
2022/07/01	0	0.00	1	260.00	237.00	-1	1,016	-0.10%
2022/06/30	1	257.50	0	0.00	251.50	1	1,000	0.10%
2022/06/29	2	266.00	1	267.00	267.50	1	999	0.10%
2022/06/28	1	267.50	1	272.50	271.50	0	994	0.00%
2022/06/27	5	271.90	6	272.42	277.00	-1	1,004	-0.10%
2022/06/24	2	265.25	1	269.50	265.50	1	993	0.10%
2022/06/23	4	259.63	94	264.28	257.50	-90	987	-9.12%
2022/06/22	0	0.00	60	255.66	253.50	-60	964	-6.22%
2022/06/21	1	272.00	61	272.20	277.00	-60	950	-6.31%
2022/06/20	2	287.75	0	0.00	269.50	2	940	0.21%
2022/06/17	1	291.00	1	296.00	291.50	0	934	0.00%
2022/06/16	1	308.50	51	309.30	296.00	-50	932	-5.36%
2022/06/15	1	307.00	2	307.00	307.00	-1	933	-0.11%
2022/06/14	4	295.88	1	297.50	301.50	3	944	0.32%
2022/06/13	2	307.25	1	301.50	300.50	1	944	0.11%
2022/06/10	2	320.50	1	319.00	322.50	1	950	0.11%
2022/06/09	0	0.00	1	328.50	327.00	-1	953	-0.10%
2022/06/08	3	330.67	1	330.00	322.50	2	959	0.21%
2022/06/07	2	328.75	2	330.50	328.50	0	959	0.00%
2022/06/02	0	0.00	1	350.00	333.00	-1	969	-0.10%
2022/06/01	19	351.11	15	354.93	349.00	4	974	0.41%
2022/05/31	6	340.50	6	341.17	343.00	0	957	0.00%
2022/05/30	8	335.31	6	336.25	339.50	2	961	0.21%
2022/05/27	1	325.00	1	327.50	327.00	0	964	0.00%
2022/05/25	1	318.50	2	323.75	324.00	-1	979	-0.10%
2022/05/24	2	325.00	2	326.25	317.00	0	986	0.00%
2022/05/23	1	334.00	2	342.50	334.00	-1	975	-0.10%
2022/05/20	6	351.75	3	350.33	343.00	3	974	0.31%
2022/05/19	2	339.75	2	337.75	346.00	0	925	0.00%
2022/05/18	3	338.67	1	349.00	338.50	2	914	0.22%
2022/05/17	2	341.75	4	340.50	343.50	-2	903	-0.22%
2022/05/16	1	324.00	61	333.69	323.50	-60	891	-6.73%
2022/05/13	1	326.00	0	0.00	322.50	1	878	0.11%
2022/05/12	22	333.77	19	334.68	326.50	3	870	0.34%
2022/05/11	1	325.50	1	329.50	329.00	0	848	0.00%
2022/05/10	2	329.25	2	330.00	331.50	0	856	0.00%
2022/05/05	2	334.50	2	338.25	337.00	0	888	0.00%
2022/05/04	2	322.50	3	323.17	326.00	-1	903	-0.11%
2022/05/03	2	303.75	2	308.25	308.50	0	939	0.00%
2022/04/29	1	293.00	2	296.25	297.00	-1	959	-0.10%
2022/04/28	11	292.77	3	290.67	288.50	8	968	0.83%
2022/04/27	3	293.00	3	297.50	299.50	0	953	0.00%
2022/04/26	8	310.81	1	318.00	308.50	7	949	0.74%
2022/04/25	6	325.00	0	0.00	333.00	6	953	0.63%
2022/04/22	6	354.00	0	0.00	350.00	6	958	0.63%
2022/04/18	1	367.50	0	0.00	363.00	1	1,093	0.09%
2022/04/15	1	367.50	0	0.00	366.50	1	1,102	0.09%
2022/04/13	2	382.00	3	382.17	381.00	-1	1,139	-0.09%
2022/04/12	17	374.06	15	379.40	374.00	2	1,136	0.18%
2022/04/01	3	396.00	0	0.00	413.00	3	1,153	0.26%
2022/03/30	1	421.50	1	428.00	414.00	0	1,185	0.00%
2022/03/29	0	0.00	60	400.21	402.00	-60	1,187	-5.05%
2022/03/28	1	393.50	1	397.50	402.00	0	1,191	0.00%
2022/03/23	0	0.00	1	423.00	420.50	-1	1,211	-0.08%
2022/03/18	0	0.00	1	408.00	412.00	-1	1,274	-0.08%
2022/03/17	0	0.00	2	398.25	407.50	-2	1,288	-0.16%
2022/03/16	1	371.50	1	377.00	376.00	0	1,290	0.00%
2022/03/15	7	374.00	0	0.00	366.00	7	1,296	0.54%
2022/03/14	1	393.50	0	0.00	393.00	1	1,293	0.08%
2022/03/11	1	387.00	0	0.00	396.00	1	1,304	0.08%
2022/03/10	1	397.50	0	0.00	401.00	1	1,314	0.08%
2022/03/09	1	385.50	0	0.00	385.00	1	1,331	0.08%
2022/03/08	1	391.50	1	397.50	384.00	0	1,350	0.00%
2022/03/07	6	400.00	0	0.00	390.00	6	1,383	0.43%
2022/03/04	6	421.00	0	0.00	416.00	6	1,403	0.43%
2022/03/03	1	432.50	1	432.00	426.00	0	1,434	0.00%
2022/02/24	1	407.00	0	0.00	402.00	1	1,502	0.07%
2022/02/22	0	0.00	1	417.00	416.00	-1	1,545	-0.06%
2022/02/18	0	0.00	1	431.06	434.50	-1	1,669	-0.06%
2022/02/11	1	438.00	1	443.00	448.00	0	1,779	0.00%
2022/02/10	1	448.00	2	447.50	445.00	-1	1,810	-0.06%
2022/02/09	3	445.17	3	442.00	448.00	0	1,808	0.00%
2022/02/08	1	435.50	1	436.00	436.50	0	1,799	0.00%
2022/02/07	0	408.50	180	405.91	414.00	-180	1,797	-10.01%	大賣/鉅額交易
2022/01/26	3	419.00	4	417.00	415.00	-1	1,801	-0.06%
2022/01/25	2	405.50	100	416.54	401.00	-98	1,802	-5.44%
2022/01/24	8	404.00	2.2	411.23	430.00	5.8	1,780	0.33%
2022/01/20	4	428.50	3	429.00	440.50	1	1,882	0.05%
2022/01/19	6	433.50	0	0.00	430.50	6	1,892	0.32%
2022/01/18	6	450.50	6	451.42	445.00	0	1,913	0.00%
2022/01/17	7	420.79	1	435.50	442.00	6	1,929	0.31%
2022/01/14	13	413.15	0	0.00	423.00	13	1,975	0.66%
2022/01/13	3	421.00	1	428.00	428.50	2	2,024	0.10%
2022/01/12	8.2	436.06	1	425.50	420.50	7.2	2,024	0.36%
2022/01/11	7	455.29	1	446.50	448.00	6	2,002	0.30%
2022/01/10	3	456.00	0	0.00	469.00	3	2,009	0.15%
2022/01/07	10	473.95	2	474.25	465.00	8	2,107	0.38%
2022/01/06	6	494.50	2	495.75	496.00	4	2,134	0.19%
2022/01/05	1	520.00	1	515.02	515.00	0	2,159	0.00%
2022/01/03	1	537.00	1	543.00	527.00	0	2,245	0.00%
2021/12/30	1	538.00	0	0.00	536.00	1	2,266	0.04%
2021/12/29	1	545.00	1	546.00	544.00	0	2,288	0.00%
2021/12/28	3	548.00	6	550.33	535.00	-3	2,308	-0.13%
2021/12/27	4	537.25	4	539.25	545.00	0	2,333	0.00%
2021/12/24	2	538.00	5	544.20	535.00	-3	2,346	-0.13%
2021/12/23	4	535.25	13	535.38	533.00	-9	2,355	-0.38%
2021/12/22	0.2	527.00	0	0.00	523.00	0.2	2,374	0.01%
2021/12/21	2	524.00	3	523.67	532.00	-1	2,386	-0.04%
2021/12/20	3	519.67	3	523.67	514.00	0	2,395	0.00%
2021/12/17	1	520.00	1	525.00	524.00	0	2,405	0.00%
2021/12/16	2	527.00	2	531.00	530.00	0	2,427	0.00%
2021/12/15	4	511.00	4	515.25	521.00	0	2,415	0.00%
2021/12/14	6	494.00	0	0.00	498.00	6	2,408	0.25%
2021/12/13	12	511.25	0	0.00	505.00	12	2,397	0.50%
2021/12/10	3	532.33	4	527.25	535.00	-1	2,386	-0.04%
2021/12/09	1	537.00	1	546.00	524.00	0	2,404	0.00%
2021/12/08	1	543.00	1	559.00	540.00	0	2,400	0.00%
2021/12/07	3	555.00	2	556.00	546.00	1	2,409	0.04%
2021/12/06	1	566.00	1	570.00	560.00	0	2,435	0.00%
2021/12/03	3	575.00	3	572.67	566.00	0	2,434	0.00%
2021/12/02	3	569.33	2	571.50	561.00	1	2,428	0.04%
2021/12/01	4	571.25	4	570.00	582.00	0	2,427	0.00%
2021/11/30	7	562.71	8	566.75	553.00	-1	2,427	-0.04%
2021/11/29	8	525.88	5	530.40	537.00	3	2,400	0.12%
2021/11/26	5	557.60	7	563.54	544.00	-2	2,380	-0.09%
2021/11/25	10	562.91	7	558.00	567.00	3	2,358	0.13%
2021/11/24	2	574.50	5	580.60	580.00	-3	2,319	-0.13%
2021/11/23	8	585.25	3	584.67	577.00	5	2,306	0.22%
2021/11/22	0	0.00	1	612.00	603.00	-1	2,292	-0.04%
2021/11/19	2	609.00	2	607.50	615.00	0	2,291	0.00%
2021/11/18	6	618.33	5	621.60	609.00	1	2,249	0.04%
2021/11/17	2	594.50	2	602.00	583.00	0	2,178	0.00%
2021/11/16	7	567.43	7	576.14	585.00	0	2,139	0.00%
2021/11/15	2	553.00	5	565.80	580.00	-3	2,093	-0.14%
2021/11/12	2	531.00	3	532.70	528.00	-1	2,084	-0.05%
2021/11/11	3	525.33	4.2	526.19	515.00	-1.2	2,073	-0.06%
2021/11/10	5	511.60	14	513.57	515.00	-9	2,073	-0.43%
2021/11/09	7	539.43	8	537.25	522.00	-1	2,064	-0.05%
2021/11/08	3	514.00	3	517.67	513.00	0	2,030	0.00%
2021/11/05	14	519.21	6	516.83	524.00	8	2,027	0.39%
2021/11/04	3	515.00	3	518.67	515.00	0	2,023	0.00%
2021/11/03	3	506.82	4	510.25	511.00	-1	2,016	-0.05%
2021/11/02	9	517.00	7	522.14	505.00	2	1,995	0.10%
2021/11/01	12.2	520.00	13	520.00	521.00	-0.8	1,960	-0.04%
2021/10/29	17	528.18	12	531.58	504.00	5	1,929	0.26%
2021/10/28	22	525.41	25	525.76	552.00	-3	1,859	-0.16%
2021/10/27	3	497.50	3	499.83	502.00	0	1,791	0.00%
2021/10/26	2	504.50	2	508.50	498.00	0	1,786	0.00%
2021/10/25	3	492.33	3	493.50	490.00	0	1,778	0.00%
2021/10/22	14	492.89	5	491.80	500.00	9	1,780	0.51%
2021/10/21	6	477.58	12	475.29	480.00	-6	1,767	-0.34%
2021/10/18	1	443.50	2	444.25	444.00	-1	1,744	-0.06%
2021/10/15	4	444.88	2	448.75	442.50	2	1,712	0.12%
2021/10/14	0	0.00	6	442.25	447.50	-6	1,614	-0.37%
2021/10/12	0	0.00	3	428.00	428.50	-3	1,606	-0.19%
2021/10/08	2	413.25	6	421.67	425.00	-4	1,605	-0.25%
2021/10/07	0	0.00	2	378.00	386.50	-2	1,572	-0.13%
2021/10/06	2	365.00	0	0.00	351.50	2	1,585	0.13%
2021/10/05	5	362.60	3	371.17	370.50	2	1,585	0.13%
2021/10/04	2	386.25	9	391.39	375.50	-7	1,566	-0.45%
2021/10/01	1	398.00	0	0.00	407.50	1	1,534	0.07%
2021/09/30	9	390.06	8	393.25	398.00	1	1,510	0.07%
2021/09/29	9	390.72	5	386.00	383.50	4	1,486	0.27%
2021/09/28	4	420.38	3	414.50	415.50	1	1,466	0.07%
2021/09/27	7	437.07	3	443.83	428.50	4	1,459	0.27%
2021/09/24	2	439.00	1	438.00	438.00	1	1,440	0.07%
2021/09/23	3	448.83	2	440.75	448.00	1	1,431	0.07%
2021/09/16	2	473.00	4	470.75	465.00	-2	1,411	-0.14%
2021/09/15	2	462.25	1	457.50	457.50	1	1,414	0.07%
2021/09/14	2	482.50	4	489.75	473.00	-2	1,430	-0.14%
2021/09/10	5	461.80	6	461.92	457.50	-1	1,449	-0.07%
2021/09/09	7	456.00	2	461.50	450.50	5	1,463	0.34%
2021/09/06	7	509.43	7	513.14	508.00	0	1,564	0.00%
2021/09/03	5	516.80	123	501.04	518.00	-118	1,583	-7.45%	大賣/鉅額交易
2021/09/02	3	508.67	3	513.33	491.00	0	1,558	0.00%
2021/09/01	1	503.00	3	512.67	505.00	-2	1,557	-0.13%
2021/08/31	0	0.00	40	490.26	492.50	-40	1,548	-2.58%
2021/08/30	2	504.50	0	0.00	494.00	2	1,553	0.13%
2021/08/26	2	507.50	2	508.50	505.00	0	1,570	0.00%
2021/08/25	0	0.00	1	491.00	502.00	-1	1,581	-0.06%
2021/08/23	3	485.67	3	482.33	484.00	0	1,622	0.00%
2021/08/20	1	463.00	0	0.00	463.50	1	1,642	0.06%
2021/08/18	3	445.00	1	447.00	484.50	2	1,716	0.12%
2021/08/17	6	478.50	0	0.00	460.00	6	1,736	0.35%
2021/08/16	4	494.13	3	500.00	483.00	1	1,759	0.06%
2021/08/13	0	0.00	1	520.00	519.00	-1	1,772	-0.06%
2021/08/12	3	511.67	2	517.50	514.00	1	1,789	0.06%
2021/08/11	4	502.50	2	510.50	507.00	2	1,832	0.11%
2021/08/10	4	517.50	1	527.00	524.00	3	1,844	0.16%
2021/08/09	1	524.00	1	522.00	518.00	0	1,881	0.00%
2021/08/05	0	0.00	1	568.00	561.00	-1	1,947	-0.05%
2021/08/04	1	578.00	0	0.00	572.00	1	2,019	0.05%
2021/08/03	1	589.00	1	589.00	590.00	0	2,047	0.00%
2021/08/02	1	589.00	1	598.00	588.00	0	2,078	0.00%
2021/07/30	3	578.67	4	580.00	572.00	-1	2,105	-0.05%
2021/07/29	6	590.50	5	589.80	590.00	1	2,126	0.05%
2021/07/28	0	0.00	1	562.00	560.00	-1	2,140	-0.05%
2021/07/27	1	602.00	1	595.00	595.00	0	2,138	0.00%
2021/07/26	0	0.00	2	603.00	627.00	-2	2,131	-0.09%
2021/07/23	9	570.44	0	0.00	570.00	9	2,183	0.41%
2021/07/16	4	565.00	5	570.00	557.00	-1	2,212	-0.05%
2021/07/15	3	544.00	4	536.00	555.00	-1	2,162	-0.05%
2021/07/14	1	506.00	1	512.00	505.00	0	2,151	0.00%
2021/07/13	2	525.00	1	534.00	508.00	1	2,194	0.05%
2021/07/12	0	0.00	2	512.50	527.00	-2	2,196	-0.09%
2021/07/09	1	477.00	0	0.00	479.50	1	2,210	0.05%
2021/07/08	2	502.00	2	501.50	496.00	0	2,249	0.00%
2021/07/06	0	0.00	1	507.00	500.00	-1	2,323	-0.04%
2021/07/05	1	521.00	1	525.00	517.00	0	2,367	0.00%
2021/07/02	2	516.00	1	517.00	508.00	1	2,375	0.04%
2021/06/30	1	507.00	1	510.00	504.00	0	2,451	0.00%
2021/06/28	3	505.33	0	0.00	509.00	3	2,555	0.12%
2021/06/23	3	515.00	3	520.67	512.00	0	2,569	0.00%
2021/06/22	0	0.00	1	539.00	496.00	-1	2,560	-0.04%
2021/06/21	1	543.00	1	547.00	534.00	0	2,523	0.00%
2021/06/18	1	559.00	1.1	561.91	541.00	-0.1	2,502	0.00%
2021/06/17	5	555.00	13	549.54	551.00	-8	2,473	-0.32%
2021/06/16	1	551.00	0	0.00	531.00	1	2,439	0.04%
2021/06/15	1	515.00	25.1	535.12	545.00	-24.1	2,386	-1.01%
2021/06/11	153.1	494.21	45	483.93	496.00	108.1	2,357	4.59%	大買/鉅額交易
2021/06/10	5	466.20	17	467.74	452.00	-12	2,361	-0.51%
2021/06/09	2	451.25	2	453.75	448.00	0	2,379	0.00%
2021/06/08	2	459.75	13	464.54	446.00	-11	2,442	-0.45%
2021/06/03	5	454.30	5	455.00	459.00	0	2,642	0.00%
2021/06/02	1	448.00	1	442.00	448.50	0	2,714	0.00%
2021/06/01	2	455.75	5	462.30	445.00	-3	2,783	-0.11%
2021/05/31	17	457.76	24	457.48	456.00	-7	2,852	-0.25%
2021/05/28	1	456.00	0	0.00	438.00	1	2,935	0.03%
2021/05/27	4	437.75	6	441.50	446.50	-2	3,025	-0.07%
2021/05/26	2	440.25	2	441.00	440.00	0	3,042	0.00%
2021/05/25	16	421.16	11	423.05	420.00	5	3,094	0.16%
2021/05/24	10	384.65	5	389.60	399.00	5	3,185	0.16%
2021/05/21	1	387.00	0	0.00	376.00	1	3,238	0.03%
2021/05/20	0	0.00	1	377.00	375.00	-1	3,324	-0.03%
2021/05/19	12	374.50	6	376.50	376.00	6	3,381	0.18%
2021/05/18	0	0.00	1	354.50	369.00	-1	3,466	-0.03%
2021/05/17	4	352.25	5	354.60	335.50	-1	3,541	-0.03%
2021/05/14	6	373.42	3	383.17	364.00	3	3,581	0.08%
2021/05/13	3	367.50	4	372.50	366.00	-1	3,637	-0.03%
2021/05/12	15	345.77	17	350.44	362.00	-2	3,839	-0.05%
2021/05/11	8	365.38	6	364.92	354.00	2	3,920	0.05%
2021/05/10	30	415.23	1	397.50	393.00	29	3,995	0.73%
2021/05/07	8	406.19	10	407.15	415.50	-2	4,056	-0.05%
2021/05/06	2	389.75	3	393.17	380.00	-1	4,150	-0.02%
2021/05/05	5	392.90	2	390.50	385.00	3	4,222	0.07%
2021/05/04	8	405.94	3.3	410.30	405.00	4.7	4,324	0.11%
2021/05/03	15	462.10	9	468.11	449.50	6	4,465	0.13%
2021/04/29	23	509.13	16	506.13	499.00	7	4,597	0.15%
2021/04/28	7	482.71	0	0.00	479.00	7	4,575	0.15%
2021/04/27	0	0.00	3	480.50	490.00	-3	4,652	-0.06%
2021/04/26	3	485.33	1	494.00	479.50	2	4,657	0.04%
2021/04/23	10	486.65	3	485.83	485.00	7	4,675	0.15%
2021/04/22	6	515.67	7	516.57	494.50	-1	4,727	-0.02%
2021/04/21	2	504.00	1	504.00	505.00	1	4,747	0.02%
2021/04/20	8	499.38	8	510.13	513.00	0	4,837	0.00%
2021/04/19	8	506.56	0	0.00	490.00	8	4,866	0.16%
2021/04/16	2	541.00	0	0.00	531.00	2	4,884	0.04%
2021/04/15	7	527.71	4	538.50	553.00	3	4,983	0.06%
2021/04/14	13	537.54	11	533.36	530.00	2	5,123	0.04%
2021/04/13	10.3	553.32	2	558.00	549.00	8.3	5,253	0.16%
2021/04/12	17	557.06	15	558.13	551.00	2	5,289	0.04%
2021/04/09	5	590.20	5	593.40	585.00	0	5,373	0.00%
2021/04/08	1	617.00	3	619.00	618.00	-2	5,531	-0.04%
2021/04/07	3	609.33	1	622.00	610.00	2	5,611	0.04%
2021/04/06	32	620.31	30	622.80	617.00	2	5,641	0.04%
2021/04/01	12	603.58	12	606.58	607.00	0	5,680	0.00%
2021/03/31	3	571.67	3	572.33	578.00	0	5,705	0.00%
2021/03/30	3	584.67	3	587.33	588.00	0	5,687	0.00%
2021/03/29	2	567.50	1	574.00	566.00	1	5,713	0.02%
2021/03/26	8	567.25	6	557.17	580.00	2	5,762	0.03%
2021/03/25	21	515.86	28	520.18	530.00	-7	5,791	-0.12%
2021/03/22	5	517.00	0	0.00	493.50	5	6,056	0.08%
2021/03/19	1	500.00	0	0.00	507.00	1	6,150	0.02%
2021/03/18	4	499.38	6	511.00	515.00	-2	6,243	-0.03%
2021/03/17	0	0.00	2	494.00	499.00	-2	6,357	-0.03%
2021/03/16	11	484.23	11	485.55	481.00	0	6,426	0.00%
2021/03/15	18	482.92	16	484.28	477.00	2	6,384	0.03%
2021/03/12	20	484.35	17	483.38	482.50	3	6,356	0.05%
2021/03/11	38	468.92	41	470.72	477.00	-3	6,297	-0.05%
2021/03/10	18	455.83	18	456.50	458.00	0	6,199	0.00%
2021/03/09	14	450.64	14	452.68	451.00	0	6,157	0.00%
2021/03/08	30	466.60	29	467.86	452.50	1	6,090	0.02%
2021/03/05	7	446.93	10	450.95	465.00	-3	6,006	-0.05%
2021/03/04	39	461.87	35	463.26	451.00	4	5,930	0.07%
2021/03/03	47.1	456.85	51	459.68	480.00	-3.9	5,837	-0.07%
2021/03/02	26.2	498.91	21	505.55	457.00	5.2	5,747	0.09%
2021/02/26	16	490.00	16	491.97	495.00	0	5,662	0.00%
2021/02/25	13	497.96	12	503.25	495.00	1	5,662	0.02%
2021/02/24	16	491.81	16	496.13	480.00	0	5,576	0.00%
2021/02/23	7	471.71	8	473.63	479.00	-1	5,658	-0.02%
2021/02/22	12	468.96	13	469.19	474.00	-1	5,774	-0.02%
2021/02/19	28	441.05	28	442.64	441.00	0	5,833	0.00%
2021/02/18	19	425.00	23	428.89	447.00	-4	5,921	-0.07%
2021/02/17	36	410.72	32	413.03	412.00	4	5,911	0.07%
2021/02/05	12	410.38	14	411.64	406.00	-2	5,894	-0.03%
2021/02/04	14.1	411.05	9	415.28	402.50	5.1	5,840	0.09%
2021/02/03	23.1	420.30	23	420.96	419.00	0.1	5,764	0.00%
2021/02/02	13	411.08	15	412.00	426.50	-2	5,545	-0.04%
2021/02/01	11	397.95	6	402.92	388.00	5	5,421	0.09%
2021/01/29	6	403.75	6	409.00	396.00	0	5,370	0.00%
2021/01/28	12	412.50	12	415.88	398.00	0	5,280	0.00%
2021/01/27	6.2	398.21	8	399.44	412.00	-1.8	5,162	-0.03%
2021/01/26	8	397.94	10	400.80	382.00	-2	5,069	-0.04%
2021/01/25	11.1	406.15	10	405.55	410.00	1.1	4,929	0.02%
2021/01/22	11	383.23	7	375.29	393.00	4	4,753	0.08%
2021/01/21	2	350.50	2	351.75	357.50	0	4,590	0.00%
2021/01/20	3	352.67	4	355.25	340.00	-1	4,543	-0.02%
2021/01/19	1	345.00	1	348.00	341.00	0	4,462	0.00%
2021/01/18	5.1	344.08	5	347.90	340.50	0.1	4,447	0.00%
2021/01/15	3	358.17	2	365.00	351.00	1	4,417	0.02%
2021/01/14	4	366.63	6	368.58	369.00	-2	4,348	-0.05%
2021/01/13	10	369.30	11	371.18	363.50	-1	4,311	-0.02%
2021/01/12	4	358.88	3	362.83	359.00	1	4,208	0.02%
2021/01/11	5	369.40	5	372.10	366.00	0	4,163	0.00%
2021/01/08	5	371.50	3	379.00	360.00	2	4,151	0.05%
2021/01/07	6	367.58	5	364.30	374.50	1	4,160	0.02%
2021/01/06	11	354.14	9	351.06	340.50	2	4,013	0.05%
2021/01/05	1	345.00	2	353.25	364.50	-1	3,931	-0.03%
2021/01/04	2.1	347.14	5	348.10	352.50	-2.9	3,893	-0.07%
2020/12/31	9	336.78	8	331.56	334.00	1	3,866	0.03%
2020/12/30	3	295.67	4	296.63	312.00	-1	3,713	-0.03%
2020/12/29	3	285.17	4	289.63	284.00	-1	3,747	-0.03%
2020/12/28	6	289.50	5	295.70	285.00	1	3,733	0.03%
2020/12/25	207	293.07	9	281.72	293.50	198	3,657	5.41%	大買/鉅額交易
2020/12/24	4	270.75	1	268.50	267.00	3	3,578	0.08%
2020/12/23	7	269.71	8	271.94	273.50	-1	3,593	-0.03%
2020/12/22	9	276.39	5	279.20	269.50	4	3,659	0.11%
2020/12/21	4	280.50	0	0.00	282.00	4	3,702	0.11%
2020/12/18	212	284.07	13	280.73	281.00	199	3,795	5.24%	大買/鉅額交易
2020/12/17	13	254.96	15	258.60	274.50	-2	3,674	-0.05%
2020/12/16	8	266.69	7	268.79	264.00	1	3,617	0.03%
2020/12/15	9.1	264.62	5	264.20	258.00	4.1	3,584	0.11%
2020/12/14	21	299.17	11	295.14	284.00	10	3,535	0.28%
2020/12/11	10	305.70	14	308.82	315.50	-4	3,564	-0.11%
2020/12/10	6	294.75	6	297.75	287.00	0	3,530	0.00%
2020/12/03	0	0.00	40	303.18	304.00	-40	3,422	-1.17%
2020/11/30	23	311.87	6	294.33	312.00	17	3,420	0.50%
2020/11/26	16	278.31	1	271.00	286.00	15	3,405	0.44%
2020/11/25	11	288.68	6	296.58	284.50	5	3,378	0.15%
2020/11/24	11	306.09	35	307.21	316.00	-24	3,341	-0.72%
2020/11/23	4	279.00	24	278.13	287.50	-20	3,284	-0.61%
2020/11/20	29	260.90	44	260.99	261.50	-15	3,262	-0.46%
2020/11/19	28	232.71	44	233.78	240.50	-16	3,046	-0.53%
2020/11/18	219	204.37	17	211.38	219.00	202	2,857	7.07%	大買/鉅額交易
2020/11/17	9	203.33	3	194.00	199.50	6	2,705	0.22%
2020/11/16	204	181.64	13	184.58	188.00	191	2,565	7.45%	大買/鉅額交易
2020/11/13	45	167.67	1.1	168.14	171.00	44	2,462	1.78%
2020/11/11	1	162.00	0	0.00	166.00	1	2,389	0.04%
2020/11/06	5	166.00	5	166.50	161.00	0	2,327	0.00%
2020/11/05	0	0.00	3	155.00	156.00	-3	2,277	-0.13%
2020/11/04	2	153.25	0	0.00	152.50	2	2,275	0.09%
2020/10/29	0	0.00	1	155.00	155.00	-1	2,368	-0.04%
2020/10/28	2	152.75	0	0.00	152.50	2	2,359	0.08%
2020/10/27	1	153.50	1	157.00	157.50	0	2,355	0.00%
2020/10/26	0	0.00	100	157.84	153.50	-100	2,353	-4.25%
2020/10/22	0	0.00	5	161.00	163.50	-5	2,357	-0.21%
2020/10/21	1	164.00	0	0.00	163.00	1	2,352	0.04%
2020/10/20	0	0.00	1	164.00	165.00	-1	2,371	-0.04%
2020/10/19	1	162.00	1	161.00	163.00	0	2,389	0.00%
2020/10/16	4	167.25	45	167.64	161.00	-41	2,414	-1.70%
2020/10/15	106	174.50	4	174.75	173.00	102	2,377	4.29%	大買/鉅額交易
2020/10/13	0	0.00	5	168.70	168.00	-5	2,245	-0.22%
2020/10/12	7	164.36	5	164.90	163.00	2	2,176	0.09%
2020/10/08	0	0.00	3	168.83	165.00	-3	2,179	-0.14%
2020/10/07	4	162.50	2	164.00	164.00	2	2,103	0.10%
2020/10/06	48	158.94	6	161.42	163.00	42	2,091	2.01%
2020/10/05	0	0.00	1	155.00	154.50	-1	1,987	-0.05%
2020/09/30	1	143.00	2	146.75	149.50	-1	1,973	-0.05%
2020/09/28	4	147.88	4	148.38	147.50	0	2,058	0.00%
2020/09/25	2	146.50	2	159.50	148.00	0	2,103	0.00%
2020/09/24	1	157.50	3	157.67	158.50	-2	2,134	-0.09%
2020/09/23	4	157.50	4	156.38	155.50	0	2,255	0.00%
2020/09/22	2	147.50	0	0.00	146.50	2	2,192	0.09%
2020/09/18	1	151.50	0	0.00	156.50	1	2,209	0.05%
2020/09/17	2	152.50	2	154.25	152.50	0	2,316	0.00%
2020/09/16	1	151.00	6	154.17	151.00	-5	2,413	-0.21%
2020/09/15	2	146.50	2	147.50	143.50	0	2,347	0.00%
2020/09/14	0	0.00	1	137.50	137.50	-1	2,255	-0.04%
2020/09/09	1	126.00	0	0.00	126.00	1	2,238	0.04%
2020/08/28	0	0.00	3	130.50	131.00	-3	2,360	-0.13%
2020/08/25	1	130.00	0	0.00	130.00	1	2,454	0.04%
2020/08/24	0	0.00	1	129.50	131.00	-1	2,460	-0.04%
2020/08/21	7	119.50	7	123.00	125.50	0	2,478	0.00%
2020/08/20	6	117.50	5	119.20	118.50	1	2,474	0.04%
2020/08/18	2	137.00	2	139.00	137.00	0	2,513	0.00%
2020/08/13	2	141.50	0	0.00	141.00	2	2,559	0.08%
2020/08/12	1	143.00	0	0.00	144.00	1	2,648	0.04%
2020/08/11	1	142.50	1	143.00	143.00	0	2,663	0.00%
2020/08/07	3	150.50	3	151.00	148.00	0	2,650	0.00%
2020/08/06	2	154.25	0	0.00	151.50	2	2,640	0.08%
2020/08/05	0	0.00	1	159.00	156.50	-1	2,620	-0.04%
2020/08/04	19	145.82	19	146.08	151.50	0	2,551	0.00%
2020/08/03	2	144.75	1	146.50	143.50	1	2,522	0.04%
2020/07/30	0	0.00	4	146.38	147.00	-4	2,529	-0.16%
2020/07/28	4	140.75	0	0.00	138.00	4	2,517	0.16%
2020/07/27	1	140.00	1	140.50	139.50	0	2,520	0.00%
2020/07/24	19	147.08	18	148.06	143.50	1	2,526	0.04%
2020/07/23	5	147.40	3	147.67	147.00	2	2,487	0.08%
2020/07/22	4	148.50	3	151.00	151.00	1	2,461	0.04%
2020/07/21	1	145.00	1	146.00	146.00	0	2,410	0.00%
2020/07/17	7	145.79	6	146.25	142.50	1	2,376	0.04%
2020/07/16	1	145.50	8	145.50	144.50	-7	2,339	-0.30%
2020/07/15	1	144.50	4	145.13	142.00	-3	2,307	-0.13%
2020/07/14	12	153.88	1	156.00	146.50	11	2,275	0.48%
2020/07/13	2	154.00	11	152.32	151.50	-9	2,239	-0.40%
2020/07/10	0	0.00	1	160.00	158.00	-1	2,195	-0.05%
2020/07/09	10	170.50	1	164.00	164.00	9	2,164	0.42%
2020/07/08	8	165.69	3	167.33	163.00	5	2,128	0.23%
2020/07/07	58	161.29	63	161.66	161.00	-5	2,066	-0.24%
2020/07/06	1	169.00	8	172.13	169.50	-7	1,994	-0.35%
2020/07/03	12	167.58	4	168.88	167.50	8	1,917	0.42%
2020/07/02	28	154.91	35	156.57	159.00	-7	1,784	-0.39%
2020/07/01	18	145.00	13	144.50	148.50	5	1,554	0.32%
2020/06/30	7	133.36	8	132.50	135.00	-1	1,472	-0.07%
2020/06/29	3	136.17	16	135.78	132.50	-13	1,449	-0.90%
2020/06/24	25	137.74	15	139.67	139.50	10	1,403	0.71%
2020/06/23	36	134.89	28	135.89	134.00	8	1,274	0.63%
2020/06/22	7	127.86	5	130.30	130.00	2	1,125	0.18%
2020/06/19	0	0.00	2	121.50	121.50	-2	1,061	-0.19%
2020/06/17	1	120.00	0	0.00	119.50	1	1,061	0.09%
2020/06/16	1	123.00	0	0.00	122.00	1	1,065	0.09%
2020/06/15	1	123.00	1	123.50	119.50	0	1,078	0.00%
2020/06/12	0	0.00	2	118.50	121.00	-2	1,078	-0.19%
2020/06/11	0	0.00	3	124.67	122.00	-3	1,075	-0.28%
2020/06/10	0	0.00	2	127.00	127.00	-2	1,065	-0.19%
2020/06/08	0	0.00	5	131.30	130.00	-5	1,087	-0.46%
2020/06/04	2	128.25	0	0.00	127.00	2	1,035	0.19%
2020/06/03	29	130.24	25	130.46	129.50	4	1,022	0.39%
2020/06/02	3	130.17	3	130.50	127.50	0	991	0.00%
2020/06/01	15	126.93	14	126.86	130.50	1	960	0.10%
2020/05/29	1	124.50	0	0.00	123.50	1	920	0.11%
2020/05/28	1	125.00	4	126.63	123.50	-3	914	-0.33%
2020/05/27	2	126.50	2	127.00	126.50	0	886	0.00%
2020/05/26	5	129.40	7	129.79	128.50	-2	877	-0.23%
2020/05/25	3	118.67	3	118.67	120.00	0	805	0.00%
2020/05/22	1	116.50	1	116.50	116.00	0	801	0.00%
2020/05/21	4	120.75	2	120.50	120.00	2	786	0.25%
2020/05/20	9	116.56	5	119.50	120.00	4	756	0.53%
2020/05/19	4	115.13	7	117.29	116.00	-3	711	-0.42%
2020/05/18	4	106.38	5	107.30	111.50	-1	617	-0.16%
2020/05/15	1	102.00	0	0.00	101.50	1	614	0.16%
2020/05/14	1	105.00	1	104.00	103.00	0	610	0.00%
2020/05/11	3	106.33	0	0.00	109.00	3	622	0.48%
2020/05/06	1	103.00	0	0.00	106.00	1	622	0.16%
2020/04/29	0	0.00	1	104.50	104.50	-1	669	-0.15%
2020/04/23	1	92.50	0	0.00	92.40	1	708	0.14%
2020/04/22	0	0.00	1	91.50	92.00	-1	738	-0.14%
2020/04/17	2	97.10	3	96.00	93.90	-1	750	-0.13%
2020/04/08	0	0.00	1	92.70	92.00	-1	799	-0.13%
2020/04/07	0	0.00	1	90.50	90.00	-1	825	-0.12%
2020/03/31	0	0.00	1	82.80	82.40	-1	865	-0.12%
2020/03/30	3	82.67	2	82.30	81.80	1	868	0.12%
2020/03/27	0	0.00	1	81.00	81.80	-1	866	-0.12%
2020/03/26	0	82.20	0	0.00	81.50	0	867	0.00%
2020/03/25	1	80.50	0	0.00	80.80	1	877	0.11%
2020/03/20	1	71.10	1	71.90	72.70	0	935	0.00%
2020/03/19	2	68.05	0	0.00	66.10	2	938	0.21%
2020/03/16	1	79.50	0	0.00	77.00	1	1,018	0.10%
2020/03/13	1	83.20	0	0.00	85.40	1	1,017	0.10%
2020/03/12	1	94.00	0	0.00	92.30	1	1,031	0.10%
2020/03/09	1	101.00	0	0.00	100.50	1	1,128	0.09%
2020/03/02	1	104.00	0	0.00	103.50	1	1,170	0.09%
2020/02/19	1	117.50	1	117.00	117.00	0	1,127	0.00%
2020/02/07	1	122.50	1	120.00	117.50	0	1,140	0.00%
2020/02/06	1	119.00	1	119.50	121.00	0	1,127	0.00%
2020/02/05	1	119.50	1	118.50	118.00	0	1,118	0.00%
2020/02/03	0	0.00	3	114.83	117.00	-3	1,075	-0.28%
2020/01/31	2	115.00	4	116.50	119.50	-2	1,063	-0.19%
2020/01/20	8	136.25	2	135.48	133.50	6	1,102	0.54%
2020/01/17	0	0.00	6	135.00	135.00	-6	1,159	-0.52%
2020/01/16	2	134.00	2	133.75	134.00	0	1,144	0.00%
2020/01/15	0	0.00	2	130.50	131.00	-2	1,125	-0.18%
2020/01/10	0	0.00	2	127.50	126.50	-2	1,123	-0.18%
2020/01/09	1	127.00	0	0.00	128.00	1	1,133	0.09%
2020/01/07	0	0.00	2	126.00	126.00	-2	1,168	-0.17%
2020/01/03	0	0.00	1	129.00	129.00	-1	1,205	-0.08%
2020/01/02	0	0.00	5	132.70	133.50	-5	1,181	-0.42%
2019/12/31	8	134.00	8	133.44	132.00	0	1,197	0.00%
2019/12/30	5	133.00	0	0.00	132.00	5	1,195	0.42%
2019/12/27	1	132.50	4	133.00	132.00	-3	1,189	-0.25%
2019/12/26	4	133.25	30	131.47	131.00	-26	1,170	-2.22%
2019/12/24	1	129.00	1	128.00	128.00	0	1,149	0.00%
2019/12/23	0	0.00	1	130.50	128.50	-1	1,150	-0.09%
2019/12/19	0	0.00	3	131.00	132.00	-3	1,139	-0.26%
2019/12/18	4	134.25	3	135.00	131.00	1	1,134	0.09%
2019/12/17	9	131.33	5	131.40	132.50	4	1,099	0.36%
2019/12/16	1	127.50	7	128.14	128.50	-6	1,070	-0.56%
2019/12/13	8	128.50	3	130.17	127.00	5	1,064	0.47%
2019/12/10	5	128.00	2	127.50	127.00	3	994	0.30%
2019/12/09	3	131.00	1	128.50	127.50	2	999	0.20%
2019/12/06	4	126.75	3	128.17	127.50	1	979	0.10%
2019/12/04	4	128.75	4	128.88	124.00	0	943	0.00%
2019/12/03	2	124.00	3	124.67	127.50	-1	859	-0.12%
2019/11/29	0	0.00	2	116.50	116.00	-2	826	-0.24%
2019/11/27	3	118.00	3	117.50	118.00	0	853	0.00%
2019/11/21	0	0.00	2	114.25	116.00	-2	966	-0.21%
2019/11/19	1	116.00	0	117.00	115.50	1	984	0.10%
2019/11/14	2	114.50	0	0.00	115.00	2	1,011	0.20%
2019/11/11	0	0.00	3	116.50	114.50	-3	1,035	-0.29%
2019/11/07	2	121.00	0	0.00	119.00	2	1,047	0.19%
2019/11/06	0	0.00	0	125.50	125.50	0	1,036	0.00%
2019/11/05	0	0.00	0	126.00	126.00	0	1,045	0.00%
2019/10/31	0	0.00	1	127.00	126.00	-1	1,078	-0.09%
2019/10/30	0	0.00	1	129.50	129.50	-1	1,082	-0.09%
2019/10/29	5	132.00	0	0.00	129.50	5	1,080	0.46%
2019/10/25	27	128.63	8	129.44	127.00	19	1,051	1.81%
2019/10/18	1	128.00	1	127.00	126.00	0	1,178	0.00%
2019/10/17	1	126.50	4	126.25	126.50	-3	1,185	-0.25%
2019/10/16	1	127.00	1	125.00	124.00	0	1,213	0.00%
2019/10/15	30	126.00	1	128.00	125.50	29	1,210	2.40%
2019/10/14	0	0.00	1	124.50	126.00	-1	1,182	-0.08%
2019/10/09	0	0.00	2	117.00	118.50	-2	1,155	-0.17%
2019/10/04	10	118.35	10	119.65	121.50	0	1,229	0.00%
2019/10/01	1	115.00	0	0.00	115.50	1	1,241	0.08%
2019/09/16	3	115.00	0	0.00	116.00	3	1,404	0.21%
2019/09/12	1	120.00	0	0.00	120.00	1	1,393	0.07%
2019/09/10	3	120.50	3	121.00	120.50	0	1,390	0.00%
2019/09/09	1	125.50	1	126.00	125.00	0	1,383	0.00%
2019/09/05	1	128.00	1	130.00	127.00	0	1,395	0.00%
2019/09/04	2	126.00	2	127.00	128.50	0	1,391	0.00%
2019/09/02	1	127.00	1	128.50	126.50	0	1,418	0.00%
2019/08/29	3	129.67	3	129.00	128.00	0	1,400	0.00%
2019/08/27	1	125.50	6	124.50	126.50	-5	1,366	-0.37%
2019/08/26	1	119.50	0	0.00	122.00	1	1,343	0.07%
2019/08/22	3	125.50	3	125.50	123.50	0	1,348	0.00%
2019/08/21	0	0.00	4	122.25	123.00	-4	1,356	-0.29%
2019/08/20	9	122.67	4	122.00	121.00	5	1,373	0.36%
2019/08/15	3	115.50	0	0.00	116.50	3	1,502	0.20%
2019/08/14	4	119.63	0	0.00	119.00	4	1,498	0.27%
2019/08/13	4	120.63	0	0.00	119.50	4	1,499	0.27%
2019/08/12	0	0.00	1	124.50	123.50	-1	1,495	-0.07%
2019/08/07	2	120.00	0	0.00	120.00	2	1,501	0.13%
2019/08/06	1	116.00	1	116.50	122.00	0	1,495	0.00%
2019/08/01	3	131.50	3	132.00	131.00	0	1,474	0.00%
2019/07/30	4	133.50	3	133.33	131.50	1	1,460	0.07%
2019/07/29	2	137.25	1	138.50	136.00	1	1,442	0.07%
2019/07/26	1	135.00	3	137.17	137.00	-2	1,452	-0.14%
2019/07/25	18	146.42	66	147.77	140.00	-48	1,418	-3.38%
2019/07/24	2	139.75	26	138.54	140.50	-24	1,319	-1.82%
2019/07/23	1	141.00	0	0.00	138.00	1	1,312	0.08%
2019/07/22	12	137.54	26	141.38	142.50	-14	1,297	-1.08%
2019/07/19	1	134.00	0.1	133.50	134.50	1	1,254	0.08%
2019/07/18	35	134.71	0	0.00	134.00	35	1,247	2.81%
2019/07/17	0	0.00	1	128.50	129.00	-1	1,217	-0.08%
2019/07/16	5	128.50	31	127.55	129.50	-26	1,252	-2.08%
2019/07/15	1	129.00	0	0.00	127.50	1	1,279	0.08%
2019/07/12	9	127.50	16.5	128.30	127.50	-7.5	1,280	-0.59%
2019/07/11	17	134.32	12	131.08	127.50	5	1,276	0.39%
2019/07/10	1	123.00	1	127.00	130.00	0	1,241	0.00%
2019/07/09	20	122.25	0	0.00	123.00	20	1,217	1.64%
2019/07/08	10	121.50	0	0.00	120.50	10	1,216	0.82%
2019/07/05	10	119.50	0	0.00	119.00	10	1,236	0.81%
2019/07/03	27	117.72	1	118.00	117.00	26	1,252	2.08%
2019/07/01	0	0.00	20	119.50	120.00	-20	1,247	-1.60%
2019/06/28	20	121.00	0	0.00	121.00	20	1,242	1.61%
2019/06/27	1	119.00	2	119.50	119.00	-1	1,242	-0.08%
2019/06/21	0	0.00	1	116.00	114.00	-1	1,263	-0.08%
2019/06/20	1	115.00	0	0.00	114.50	1	1,280	0.08%
2019/06/19	0	0.00	1	113.50	112.00	-1	1,301	-0.08%
2019/06/18	0	0.00	2	111.50	111.50	-2	1,385	-0.14%
2019/06/13	5	111.80	3	112.00	110.00	2	1,476	0.14%
2019/06/11	1	108.50	1	110.00	108.50	0	1,521	0.00%
2019/06/05	1	100.00	0	0.00	100.50	1	1,487	0.07%
2019/06/03	1	100.50	1	100.50	100.50	0	1,502	0.00%
2019/05/23	15	109.50	15	110.93	113.00	0	1,419	0.00%
2019/05/20	2	103.50	1	105.50	100.50	1	1,406	0.07%
2019/05/15	1	107.50	10	106.00	106.00	-9	1,400	-0.64%
2019/05/09	0	0.00	1	111.50	112.00	-1	1,444	-0.07%
2019/05/08	1	116.00	0	0.00	116.50	1	1,498	0.07%
2019/05/07	10	119.00	0	0.00	118.00	10	1,515	0.66%
2019/05/06	0	0.00	1	117.50	115.50	-1	1,546	-0.06%
2019/04/30	2	110.75	0	0.00	112.50	2	1,737	0.12%
2019/04/24	0	0.00	51	117.99	117.50	-51	1,969	-2.59%
2019/04/22	0	0.00	3	122.67	120.50	-3	2,146	-0.14%
2019/04/19	3	121.00	0	0.00	120.50	3	2,127	0.14%
2019/04/18	21	119.00	0	0.00	117.00	21	2,096	1.00%
2019/04/16	31	117.10	0	0.00	116.00	31	2,074	1.49%
2019/04/09	0	0.00	30	120.00	118.00	-30	1,983	-1.51%
2019/04/03	0	0.00	1	122.00	121.00	-1	1,953	-0.05%
2019/04/01	0	0.00	1	120.00	118.00	-1	1,912	-0.05%
2019/03/27	33	124.47	5	126.70	120.50	28	1,873	1.49%
2019/03/26	1	119.50	1	120.50	119.50	0	1,800	0.00%
2019/03/25	1	118.50	31	118.60	118.00	-30	1,788	-1.68%
2019/03/22	1	122.50	1	123.50	121.00	0	1,761	0.00%
2019/03/21	25	120.70	3	122.83	122.00	22	1,721	1.28%
2019/03/20	10	113.00	1	111.00	118.50	9	1,631	0.55%
2019/03/19	1	107.50	0	0.00	108.00	1	1,557	0.06%
2019/03/15	2	108.00	2	109.00	106.50	0	1,545	0.00%
2019/03/13	1	104.50	0	0.00	104.50	1	1,493	0.07%
2019/02/26	25	107.40	25	108.08	104.50	0	1,502	0.00%
2019/02/20	0	0.00	13	106.58	104.50	-13	1,438	-0.90%
2019/02/19	25	108.32	18	108.31	105.50	7	1,429	0.49%
2019/02/18	5	103.80	5	102.50	103.00	0	1,380	0.00%
2019/02/15	5	106.00	0	0.00	106.00	5	1,365	0.37%
2019/02/11	2	101.00	2	102.50	102.00	0	1,307	0.00%
2019/01/29	2	105.00	2	105.00	101.00	0	1,278	0.00%
2019/01/28	0	0.00	1	99.80	99.00	-1	1,221	-0.08%
2019/01/25	1	103.00	0	0.00	100.50	1	1,219	0.08%
2019/01/23	3	103.50	3	104.50	98.20	0	1,153	0.00%
2019/01/22	5	102.00	36	96.77	101.50	-31	1,070	-2.90%
2019/01/21	2	94.00	0	0.00	95.00	2	1,000	0.20%
2019/01/18	42	95.54	32	96.02	96.50	10	984	1.02%
2019/01/17	28	99.94	8	100.60	95.90	20	934	2.14%
2019/01/16	53	106.89	52	107.35	106.50	1	868	0.12%
2019/01/15	10	104.00	11	104.59	108.00	-1	776	-0.13%
2019/01/14	30.4	93.21	29	93.91	98.20	1.4	690	0.20%
2019/01/09	0.5	81.00	0	0.00	80.60	0.5	574	0.08%
2019/01/04	0	0.00	1	76.30	78.90	-1	571	-0.17%
2018/12/18	0	0.00	17	75.00	76.80	-17	560	-3.04%
2018/12/13	10	81.86	0	0.00	81.00	10	553	1.81%
2018/12/12	7	82.11	0	0.00	82.30	7	551	1.27%
2018/12/10	0	77.30	0	0.00	77.00	0	546	0.00%
2018/12/04	0	0.00	0.1	81.80	81.80	-0.1	550	-0.01%
2018/11/30	4	84.50	4	84.75	79.00	0	538	0.00%
2018/11/23	0	0.00	1	70.30	68.00	-1	461	-0.22%
2018/11/14	1	67.30	2	67.60	67.90	-1	442	-0.23%
2018/11/13	5	63.60	5	64.76	67.00	0	444	0.00%
2018/11/12	3	68.43	2	68.65	66.70	1	446	0.22%
2018/11/01	0	67.00	0	0.00	66.70	0	483	0.00%
2018/10/31	0	64.30	0	0.00	64.30	0	480	0.00%
2018/10/30	1	60.40	0	0.00	61.00	1	491	0.20%
2018/10/12	1	84.30	0	0.00	83.80	1	463	0.22%
2018/09/13	1	95.80	0	0.00	96.00	1	506	0.20%
2018/09/11	1	100.00	0	0.00	98.80	1	501	0.20%
2018/09/03	0	0.00	2	119.00	118.00	-2	491	-0.41%
2018/08/31	2	119.00	0	0.00	121.50	2	514	0.39%
2018/08/16	2	121.00	0	0.00	120.00	2	547	0.37%
2018/08/06	5	145.00	5	143.30	143.00	0	518	0.00%
2018/07/30	0	0.00	1	137.00	133.50	-1	540	-0.19%
2018/07/26	1	135.00	0	0.00	133.00	1	531	0.19%
2018/07/13	0	0.00	1	133.50	133.00	-1	611	-0.16%
2018/07/12	0	0.00	72.9	132.19	133.00	-72.9	627	-11.62%
2018/07/11	2	130.00	20	129.63	130.00	-18	638	-2.82%
2018/07/10	0	0.00	20	118.43	118.50	-20	674	-2.97%
2018/07/09	0	0.00	20	118.28	118.50	-20	686	-2.91%
2018/07/06	0	0.00	21	116.52	118.00	-21	702	-2.99%
2018/07/05	0	0.00	20	122.10	119.50	-20	718	-2.78%
2018/07/04	0	0.00	20	123.05	122.50	-20	713	-2.80%
2018/06/26	0	0.00	1	123.00	120.00	-1	833	-0.12%
2018/06/22	1	130.00	0	0.00	130.00	1	1,026	0.10%
2018/06/20	0	0.00	3	131.00	130.50	-3	1,301	-0.23%
2018/06/14	1	141.00	0	0.00	136.00	1	1,436	0.07%
2018/06/11	1	143.00	0	0.00	136.50	1	1,436	0.07%
2018/06/08	1	151.00	0	0.00	144.00	1	1,428	0.07%
2018/05/22	2	143.00	2	141.00	139.50	0	1,493	0.00%
2018/05/16	0	0.00	1	131.50	132.00	-1	1,504	-0.07%
2018/05/15	1	132.50	1	134.50	132.50	0	1,505	0.00%
2018/05/11	1	146.50	1	150.50	138.50	0	1,495	0.00%
2018/05/04	3	138.00	3	137.83	135.50	0	1,463	0.00%
2018/05/03	0	0.00	12	135.67	134.50	-12	1,528	-0.79%
2018/04/30	1	145.00	4	145.88	146.00	-3	1,531	-0.20%
2018/04/27	3	141.50	10	143.75	143.50	-7	1,534	-0.46%
2018/04/26	19	147.37	27	142.63	138.00	-8	1,528	-0.52%
2018/04/25	1	147.00	11	148.18	148.50	-10	1,517	-0.66%
2018/04/24	6	144.50	14	144.57	149.00	-8	1,511	-0.53%
2018/04/23	1	158.50	11	156.59	151.50	-10	1,492	-0.67%
2018/04/20	1	158.00	11	156.36	157.00	-10	1,485	-0.67%
2018/04/19	1	166.00	10	162.00	158.00	-9	1,479	-0.61%
2018/04/18	1	164.00	11	164.09	162.00	-10	1,454	-0.69%
2018/04/17	5	173.50	11	168.73	162.00	-6	1,447	-0.41%
2018/04/16	15	172.17	5	172.90	171.00	10	1,418	0.70%
2018/04/13	2	185.00	1	186.00	189.50	1	1,375	0.07%
2018/04/02	2	192.00	3	192.00	190.50	-1	1,340	-0.07%
2018/03/31	1	192.50	0	0.00	192.50	1	1,364	0.07%
2018/03/28	62	173.53	12.8	173.58	173.00	49.2	1,349	3.65%
2018/03/27	4	169.00	4	170.50	169.50	0	1,264	0.00%
2018/03/26	5	166.00	7	166.43	168.50	-2	1,194	-0.17%
2018/03/23	26	154.35	26	155.15	161.50	0	1,054	0.00%
2018/03/22	7	146.57	9	147.44	147.00	-2	941	-0.21%
2018/03/08	2	126.00	2	127.00	126.00	0	771	0.00%
2018/03/07	0	0.00	1	133.00	126.00	-1	758	-0.13%
2018/03/06	0	0.00	1	122.50	125.00	-1	707	-0.14%
2018/02/21	0	0.00	1	101.50	102.00	-1	735	-0.14%
2018/02/09	2	97.90	0	0.00	98.20	2	723	0.28%
2018/02/06	1	107.50	0	0.00	107.50	1	714	0.14%
2018/02/01	3	126.17	3	126.83	125.00	0	701	0.00%
2018/01/30	1	130.50	1	128.00	128.00	0	692	0.00%
2018/01/26	0	0.00	1	134.50	132.00	-1	669	-0.15%
2018/01/22	0	0.00	6	119.00	124.00	-6	576	-1.04%
2018/01/15	0	0.00	20	117.75	118.00	-20	584	-3.42%
2018/01/12	0	0.00	20	116.48	117.00	-20	588	-3.40%
2018/01/11	1	114.00	22	115.07	116.00	-21	588	-3.57%
2018/01/10	0	0.00	20	123.10	122.00	-20	583	-3.43%
2018/01/09	1	123.00	20	123.85	123.50	-19	579	-3.28%
2018/01/08	0	0.00	20	128.90	126.00	-20	575	-3.48%
2018/01/05	1	135.00	20	132.28	129.00	-19	573	-3.31%
2018/01/04	0	0.00	22	132.07	131.00	-22	564	-3.90%
2018/01/03	1	127.50	23	128.35	129.50	-22	557	-3.95%
2018/01/02	4	130.13	20	131.08	128.50	-16	546	-2.93%