緯穎 (6669)-中國信託券商分點個股進出

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

緯穎

(6669)

可現股當沖

股價
2250
漲跌
▼40
漲幅
-1.75%
成交量
1,628張
產業
上市電腦週邊類股
573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

緯穎 (6669)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.1	2250.98	5.6	2259.50	2250.00	3.5	2,682	0.13%
2024/04/24	15	2247.00	4.2	2249.82	2290.00	10.8	2,696	0.40%
2024/04/23	1.1	2098.42	21	2100.94	2130.00	-19.9	2,723	-0.73%
2024/04/22	8.5	2161.04	17	2157.51	2160.00	-8.5	2,732	-0.31%
2024/04/19	13.3	2347.93	6	2351.99	2315.00	7.3	2,709	0.27%
2024/04/18	11	2448.12	8.1	2460.50	2500.00	2.9	2,716	0.11%
2024/04/17	2.1	2373.30	0.1	2365.72	2390.00	2	2,756	0.07%
2024/04/16	4.2	2311.23	5.1	2306.11	2305.00	-0.9	2,786	-0.03%
2024/04/15	1	2467.50	1	2439.38	2420.00	0	2,796	0.00%
2024/04/12	2	2414.51	0.2	2386.89	2405.00	1.8	2,775	0.06%
2024/04/11	1.1	2370.69	2.1	2321.30	2325.00	-1	2,762	-0.03%
2024/04/10	0.2	2398.03	6.1	2373.14	2355.00	-5.9	2,764	-0.21%
2024/04/09	1.2	2410.93	3.1	2376.37	2475.00	-1.9	2,776	-0.07%
2024/04/08	4.3	2452.62	3.4	2468.47	2475.00	0.9	2,767	0.03%
2024/04/03	8.4	2398.15	4.1	2413.87	2460.00	4.3	2,749	0.16%
2024/04/02	11.3	2247.12	14.2	2248.87	2240.00	-2.9	2,709	-0.11%
2024/04/01	0.4	2294.73	2.4	2265.72	2295.00	-2	2,703	-0.07%
2024/03/29	6.1	2262.48	15.5	2260.04	2270.00	-9.4	2,695	-0.35%
2024/03/28	9.5	2163.99	31.4	2142.29	2190.00	-21.9	2,677	-0.82%
2024/03/27	4.5	2212.06	1.1	2204.05	2185.00	3.4	2,668	0.13%
2024/03/26	4.3	2250.49	6.3	2256.39	2225.00	-2	2,721	-0.08%
2024/03/25	0.5	2297.41	1.1	2286.09	2265.00	-0.6	2,734	-0.02%
2024/03/22	3.6	2314.96	1.1	2318.42	2295.00	2.5	2,756	0.09%
2024/03/21	0.4	2222.93	1.1	2249.68	2225.00	-0.7	2,775	-0.03%
2024/03/20	2.2	2260.27	7	2201.45	2195.00	-4.8	2,799	-0.17%
2024/03/19	6.2	2234.31	22	2227.89	2175.00	-15.9	2,783	-0.57%
2024/03/18	13.2	2196.44	28.2	2196.41	2195.00	-14.9	2,761	-0.54%
2024/03/15	5.1	2241.07	31	2227.75	2200.00	-26	2,762	-0.94%
2024/03/14	4.1	2280.07	7.3	2254.17	2260.00	-3.2	2,732	-0.12%
2024/03/13	3.3	2383.78	3.1	2321.52	2330.00	0.3	2,714	0.01%
2024/03/12	8.1	2438.05	1	2434.98	2435.00	7.1	2,684	0.26%
2024/03/11	2.1	2484.02	6	2444.19	2430.00	-3.9	2,679	-0.15%
2024/03/08	4.1	2514.95	14.5	2452.43	2445.00	-10.4	2,674	-0.39%
2024/03/07	2.2	2511.82	9.2	2476.69	2510.00	-6.9	2,696	-0.26%
2024/03/06	4.3	2535.42	2.1	2559.37	2560.00	2.2	2,685	0.08%
2024/03/05	7.2	2501.42	6.1	2544.43	2560.00	1.1	2,681	0.04%
2024/03/04	5.1	2475.47	7.2	2450.78	2445.00	-2.1	2,679	-0.08%
2024/03/01	3.3	2490.33	48.2	2463.10	2500.00	-44.9	2,670	-1.68%
2024/02/29	10.1	2261.58	21	2285.80	2330.00	-10.9	2,633	-0.41%
2024/02/27	15.6	2115.00	8.3	2097.23	2120.00	7.2	2,574	0.28%
2024/02/26	10.1	2198.21	13.2	2205.91	2220.00	-3.1	2,527	-0.12%
2024/02/23	15.3	2207.50	17.1	2180.62	2170.00	-1.9	2,538	-0.07%
2024/02/22	8.5	2175.44	2.1	2125.88	2115.00	6.4	2,538	0.25%
2024/02/21	2.2	2179.68	4	2180.00	2155.00	-1.8	2,530	-0.07%
2024/02/20	7.6	2203.94	19.4	2199.50	2205.00	-11.8	2,545	-0.46%
2024/02/19	2.1	2271.16	8.2	2257.14	2250.00	-6	2,557	-0.24%
2024/02/16	0.3	2273.97	28.1	2277.55	2285.00	-27.8	2,586	-1.07%
2024/02/15	21.2	2361.92	5.2	2372.98	2345.00	15.9	2,597	0.61%
2024/02/05	12.2	2274.43	10.3	2301.11	2265.00	1.9	2,573	0.07%
2024/02/02	10.1	2296.32	5.1	2306.32	2310.00	5.1	2,577	0.20%
2024/02/01	5.3	2171.57	2.1	2133.43	2170.00	3.2	2,565	0.12%
2024/01/31	4	2210.03	4	2205.00	2200.00	0	2,607	0.00%
2024/01/30	6	2211.90	3	2229.86	2235.00	2.9	2,629	0.11%
2024/01/29	12.1	2200.57	4.1	2174.29	2190.00	8	2,652	0.30%
2024/01/26	1.1	2133.81	4.7	2111.70	2080.00	-3.6	2,656	-0.13%
2024/01/25	6.1	2137.46	48	2095.78	2095.00	-42	2,664	-1.58%
2024/01/24	6.1	2159.12	7.2	2141.30	2125.00	-1	2,644	-0.04%
2024/01/23	35.1	2199.83	2.4	2174.60	2220.00	32.7	2,626	1.25%
2024/01/22	2	2137.67	3.3	2135.36	2185.00	-1.3	2,586	-0.05%
2024/01/19	17.3	1971.95	60.1	1941.99	1990.00	-42.9	2,564	-1.67%
2024/01/18	8.2	1872.40	10	1863.49	1880.00	-1.8	2,501	-0.07%
2024/01/17	16.1	1935.31	6.1	1919.26	1885.00	10.1	2,523	0.40%
2024/01/16	12.1	1904.56	7.1	1893.64	1910.00	5	2,555	0.20%
2024/01/15	7	1879.28	5.1	1867.94	1865.00	1.9	2,551	0.08%
2024/01/12	27	1899.26	8.5	1902.07	1905.00	18.5	2,560	0.72%
2024/01/11	3	1866.63	7.5	1859.13	1910.00	-4.5	2,556	-0.17%
2024/01/10	11.1	1774.34	9.1	1771.16	1770.00	2	2,530	0.08%
2024/01/09	5.5	1743.63	3.1	1722.50	1715.00	2.4	2,538	0.10%
2024/01/08	11.1	1710.06	2.1	1693.98	1690.00	9	2,514	0.36%
2024/01/05	1.1	1686.56	2	1690.00	1710.00	-0.9	2,536	-0.04%
2024/01/04	2.2	1695.17	2.1	1673.00	1665.00	0	2,569	0.00%
2024/01/03	5.1	1698.09	7	1712.14	1695.00	-1.9	2,621	-0.07%
2024/01/02	4	1801.11	9	1789.44	1760.00	-5	2,617	-0.19%
2023/12/29	11.1	1834.64	2.3	1835.22	1825.00	8.8	2,640	0.33%
2023/12/28	1	1849.99	1.5	1823.34	1820.00	-0.5	2,650	-0.02%
2023/12/27	5	1816.00	3	1804.96	1825.00	2	2,698	0.07%
2023/12/26	3	1821.67	1.1	1829.55	1835.00	1.9	2,729	0.07%
2023/12/25	8.1	1843.12	2	1850.00	1825.00	6.1	2,763	0.22%
2023/12/22	18	1841.11	2.4	1832.17	1840.00	15.6	2,775	0.56%
2023/12/21	28.9	1815.02	11.7	1801.78	1825.00	17.2	2,771	0.62%
2023/12/20	3.2	1719.84	16	1736.25	1735.00	-12.8	2,713	-0.47%
2023/12/19	5.1	1698.24	1	1720.00	1690.00	4.1	2,708	0.15%
2023/12/18	6	1759.17	6	1785.00	1735.00	0	2,711	0.00%
2023/12/15	5	1747.00	10.5	1740.04	1740.00	-5.5	2,695	-0.21%
2023/12/14	2.2	1739.70	1	1740.00	1725.00	1.2	2,688	0.04%
2023/12/13	2	1749.92	3	1740.17	1735.00	-1	2,711	-0.04%
2023/12/12	6.4	1758.74	11.5	1766.95	1755.00	-5.1	2,725	-0.19%
2023/12/11	2	1752.56	21.1	1750.73	1750.00	-19.1	2,732	-0.70%
2023/12/08	4	1743.75	13	1750.00	1750.00	-9	2,745	-0.33%
2023/12/07	6.1	1742.38	2.8	1739.06	1730.00	3.3	2,751	0.12%
2023/12/06	3.1	1738.26	12	1728.34	1725.00	-8.9	2,769	-0.32%
2023/12/05	5.5	1657.64	8	1661.91	1680.00	-2.5	2,765	-0.09%
2023/12/04	5.8	1732.93	7.3	1705.67	1710.00	-1.5	2,743	-0.05%
2023/12/01	3.1	1790.00	10.1	1808.41	1805.00	-7	2,704	-0.26%
2023/11/30	0.2	1761.03	4.1	1748.86	1760.00	-3.8	2,701	-0.14%
2023/11/29	13.3	1779.79	6.1	1772.55	1780.00	7.3	2,708	0.27%
2023/11/28	0.1	1720.17	2	1697.50	1730.00	-1.9	2,719	-0.07%
2023/11/27	1.2	1709.92	5.1	1718.87	1690.00	-4	2,801	-0.14%
2023/11/24	9.2	1769.52	3	1771.67	1750.00	6.2	2,807	0.22%
2023/11/23	6.1	1795.79	1.1	1818.76	1785.00	5	2,816	0.18%
2023/11/22	3.3	1810.79	2	1817.50	1825.00	1.3	2,821	0.05%
2023/11/21	5.1	1887.94	3.1	1889.92	1870.00	2	2,860	0.07%
2023/11/20	1.1	1794.56	2	1815.00	1845.00	-0.9	2,910	-0.03%
2023/11/17	2.1	1861.56	1	1859.72	1830.00	1.1	2,933	0.04%
2023/11/16	4.2	1838.25	12	1828.41	1835.00	-7.8	2,955	-0.27%
2023/11/15	10.1	1923.98	29	1903.81	1870.00	-19	2,939	-0.64%
2023/11/14	8	1939.30	4	1958.65	1890.00	4	2,943	0.14%
2023/11/13	6.8	1892.32	9.4	1894.04	1940.00	-2.5	2,956	-0.09%
2023/11/10	3	1801.61	15.3	1793.79	1810.00	-12.2	2,963	-0.41%
2023/11/09	7.1	1787.18	3.1	1803.06	1785.00	4	2,992	0.13%
2023/11/08	21.2	1822.54	10.2	1821.27	1805.00	11	2,996	0.37%
2023/11/07	4	1773.75	1.1	1764.52	1770.00	2.9	2,955	0.10%
2023/11/06	30.1	1762.45	5.1	1731.38	1760.00	25	2,985	0.84%
2023/11/03	6	1639.27	3.3	1627.69	1690.00	2.7	3,012	0.09%
2023/11/02	22.3	1582.69	37.1	1585.98	1580.00	-14.8	3,070	-0.48%
2023/11/01	20.1	1510.99	20	1509.75	1515.00	0.1	3,100	0.00%
2023/10/31	45.4	1564.43	31	1555.00	1520.00	14.4	3,175	0.45%
2023/10/30	10.1	1620.01	1	1663.78	1620.00	9	3,227	0.28%
2023/10/27	7	1637.14	24.1	1632.13	1645.00	-17.1	3,259	-0.53%
2023/10/26	6.1	1590.02	2	1580.20	1585.00	4.1	3,313	0.12%
2023/10/25	8.4	1663.04	14.5	1663.77	1655.00	-6.1	3,348	-0.18%
2023/10/24	18.8	1611.82	6.3	1614.16	1665.00	12.5	3,382	0.37%
2023/10/23	2	1527.48	4.2	1534.86	1515.00	-2.1	3,350	-0.06%
2023/10/20	5	1499.00	0.1	1516.00	1515.00	5	3,378	0.15%
2023/10/19	1.2	1451.34	1	1475.00	1465.00	0.1	3,411	0.00%
2023/10/18	2.1	1462.45	4.1	1471.08	1445.00	-2	3,478	-0.06%
2023/10/17	3.1	1533.41	4.3	1550.72	1495.00	-1.2	3,520	-0.03%
2023/10/16	5.2	1600.13	3.1	1618.20	1590.00	2.1	3,546	0.06%
2023/10/13	3.1	1641.77	5.1	1646.87	1645.00	-2	3,598	-0.05%
2023/10/12	0.2	1662.83	2.4	1670.32	1670.00	-2.2	3,617	-0.06%
2023/10/11	2.5	1639.18	6.2	1639.64	1625.00	-3.8	3,665	-0.10%
2023/10/06	2.1	1639.69	4.4	1648.17	1660.00	-2.3	3,671	-0.06%
2023/10/05	4.1	1642.34	2.1	1630.29	1620.00	2	3,699	0.05%
2023/10/04	1.2	1572.46	3	1581.76	1590.00	-1.8	3,729	-0.05%
2023/10/03	9.1	1622.58	6.2	1624.87	1595.00	2.8	3,751	0.08%
2023/10/02	1.1	1593.82	8.8	1616.33	1640.00	-7.7	3,785	-0.20%
2023/09/28	4	1513.76	1	1529.34	1495.00	3	3,804	0.08%
2023/09/27	1	1489.96	0.1	1469.81	1470.00	0.9	3,806	0.02%
2023/09/26	0	1458.86	1	1440.30	1435.00	-1	3,841	-0.03%
2023/09/25	0	1441.84	5	1425.12	1450.00	-5	3,921	-0.13%
2023/09/22	10	1429.98	2.2	1427.73	1440.00	7.8	3,936	0.20%
2023/09/21	2.2	1347.79	2.1	1360.05	1380.00	0.1	3,933	0.00%
2023/09/20	5.1	1361.27	4	1371.25	1365.00	1.1	3,919	0.03%
2023/09/19	5.1	1393.77	5.1	1375.99	1375.00	0.1	3,911	0.00%
2023/09/18	8.4	1448.33	7.2	1423.82	1410.00	1.2	3,910	0.03%
2023/09/15	5	1504.99	7.1	1510.75	1520.00	-2	3,910	-0.05%
2023/09/14	3.1	1493.04	3	1481.67	1480.00	0.1	3,903	0.00%
2023/09/13	3.1	1478.51	5.2	1491.94	1465.00	-2.1	3,899	-0.05%
2023/09/12	1.1	1460.70	2.1	1462.99	1450.00	-1.1	3,907	-0.03%
2023/09/11	3.2	1500.90	2.8	1481.25	1490.00	0.4	3,897	0.01%
2023/09/08	1.2	1557.50	1.2	1538.40	1555.00	0	3,898	0.00%
2023/09/07	0.3	1551.51	5	1555.02	1550.00	-4.7	3,904	-0.12%
2023/09/06	2.3	1591.43	4	1594.97	1580.00	-1.7	3,909	-0.04%
2023/09/05	4.1	1538.11	5.2	1554.42	1560.00	-1.1	3,919	-0.03%
2023/09/04	5.2	1554.63	6	1510.00	1555.00	-0.8	3,925	-0.02%
2023/09/01	5.2	1557.14	13.1	1546.95	1510.00	-7.9	3,909	-0.20%
2023/08/31	33.6	1558.60	23.1	1559.87	1560.00	10.5	3,869	0.27%
2023/08/30	5	1700.99	7.1	1705.51	1700.00	-2.1	3,779	-0.06%
2023/08/29	3.2	1632.77	3	1626.67	1640.00	0.2	3,782	0.01%
2023/08/28	5.1	1598.27	6.1	1596.75	1600.00	-1	3,776	-0.03%
2023/08/25	7.6	1637.90	18.5	1634.36	1610.00	-10.9	3,770	-0.29%
2023/08/24	20.4	1806.41	10.1	1791.09	1750.00	10.2	3,723	0.27%
2023/08/23	11.1	1746.08	7.2	1731.17	1770.00	3.9	3,666	0.11%
2023/08/22	10.3	1721.20	7.2	1725.32	1715.00	3	3,673	0.08%
2023/08/21	10	1687.50	15.4	1681.07	1660.00	-5.4	3,666	-0.15%
2023/08/18	17.2	1662.28	11	1647.70	1645.00	6.2	3,652	0.17%
2023/08/17	13.9	1698.75	7.9	1690.60	1700.00	6	3,636	0.16%
2023/08/16	15.2	1701.07	6.1	1689.25	1710.00	9.2	3,586	0.26%
2023/08/15	13.2	1653.42	8.1	1650.80	1635.00	5.1	3,539	0.14%
2023/08/14	7	1587.06	12	1574.61	1570.00	-5	3,497	-0.14%
2023/08/11	6.1	1620.62	5.4	1608.98	1575.00	0.7	3,478	0.02%
2023/08/10	13.6	1579.65	28	1589.66	1565.00	-14.4	3,453	-0.42%
2023/08/09	5.3	1687.98	8.1	1702.25	1690.00	-2.9	3,390	-0.08%
2023/08/08	55.2	1745.18	7.1	1750.29	1755.00	48.1	3,328	1.44%
2023/08/07	16.4	1662.22	4.1	1674.39	1665.00	12.3	3,245	0.38%
2023/08/04	6.1	1575.08	23.3	1517.28	1555.00	-17.2	3,240	-0.53%
2023/08/02	13.1	1623.29	56	1556.16	1555.00	-42.9	3,177	-1.35%
2023/08/01	6	1733.40	37.3	1719.88	1725.00	-31.3	3,113	-1.01%
2023/07/31	29.4	1829.42	18.8	1805.79	1780.00	10.6	3,075	0.34%
2023/07/28	23.2	1897.49	125.2	1892.08	1895.00	-102	2,992	-3.41%	大賣/鉅額交易
2023/07/27	46.3	1983.83	59.3	2061.94	1955.00	-13	2,929	-0.44%
2023/07/26	12.1	2054.14	6.1	2043.61	2030.00	5.9	2,864	0.21%
2023/07/25	13.3	2101.49	19.1	2103.72	2045.00	-5.8	2,845	-0.20%
2023/07/24	16	2099.66	7.2	2092.69	2115.00	8.8	2,827	0.31%
2023/07/21	21.3	1936.25	26.6	1899.23	2075.00	-5.3	2,798	-0.19%
2023/07/20	13.6	1875.58	12	1898.74	1900.00	1.6	2,732	0.06%
2023/07/19	10.4	1852.33	16	1822.52	1800.00	-5.6	2,679	-0.21%
2023/07/18	25.2	1844.91	22	1855.96	1845.00	3.2	2,638	0.12%
2023/07/17	9.1	1885.65	13.1	1872.79	1870.00	-3.9	2,580	-0.15%
2023/07/14	16.6	1920.52	10.1	1921.26	1945.00	6.5	2,563	0.25%
2023/07/13	103	1879.81	15.1	1870.58	1870.00	88	2,496	3.52%	大買/
2023/07/12	14	1703.22	11.4	1709.32	1735.00	2.6	2,436	0.11%
2023/07/11	16.2	1649.36	7	1646.37	1650.00	9.1	2,395	0.38%
2023/07/10	9.2	1499.58	4.2	1529.65	1545.00	5	2,371	0.21%
2023/07/07	16.1	1482.69	7.4	1495.14	1505.00	8.8	2,338	0.38%
2023/07/06	7.2	1453.17	7	1448.60	1440.00	0.2	2,279	0.01%
2023/07/05	11	1507.26	8.1	1483.42	1495.00	2.9	2,270	0.13%
2023/07/04	38.8	1546.15	8	1534.99	1515.00	30.7	2,241	1.37%
2023/07/03	18.1	1488.11	10.1	1501.05	1495.00	7.9	2,201	0.36%
2023/06/30	9	1420.00	3.1	1413.62	1420.00	5.9	2,124	0.28%
2023/06/29	2	1247.50	11.1	1242.35	1295.00	-9.1	2,132	-0.43%
2023/06/28	21.1	1183.10	1	1170.00	1180.00	20.1	2,122	0.94%
2023/06/27	1.1	1204.25	1.5	1194.68	1145.00	-0.4	2,114	-0.02%
2023/06/26	1	1176.08	1	1191.14	1225.00	0	2,110	0.00%
2023/06/21	0	0.00	1	1210.00	1215.00	-1	2,114	-0.05%
2023/06/20	1	1189.78	0.1	1181.82	1200.00	1	2,118	0.05%
2023/06/19	1.1	1228.52	1	1205.15	1215.00	0.1	2,140	0.00%
2023/06/16	1	1205.00	0	0.00	1190.00	1	2,160	0.05%
2023/06/15	1	1209.88	2	1195.00	1200.00	-1	2,150	-0.05%
2023/06/14	1	1159.93	7.2	1189.56	1175.00	-6.2	2,163	-0.29%
2023/06/13	0	1175.00	1	1175.00	1170.00	-1	2,144	-0.05%
2023/06/12	0	0.00	3.9	1148.72	1140.00	-3.9	2,133	-0.18%
2023/06/09	7.1	1105.62	1	1163.40	1160.00	6.1	2,122	0.29%
2023/06/08	2	1148.96	1	1140.00	1140.00	1	2,107	0.05%
2023/06/07	3.1	1221.55	1.1	1220.91	1200.00	2	2,088	0.09%
2023/06/06	0.7	1203.75	0	1205.00	1205.00	0.7	2,095	0.03%
2023/06/05	0.3	1203.19	0.1	1201.33	1200.00	0.2	2,091	0.01%
2023/06/02	0.3	1215.49	0.3	1205.92	1205.00	0	2,087	0.00%
2023/06/01	1	1140.39	1	1165.00	1165.00	0	2,065	0.00%
2023/05/31	1	1145.17	1.1	1161.05	1160.00	-0.1	2,058	0.00%
2023/05/30	0.3	1190.70	3.2	1195.90	1195.00	-2.9	2,060	-0.14%
2023/05/29	6.2	1224.73	8.1	1190.54	1205.00	-1.9	2,073	-0.09%
2023/05/26	28	1186.07	1.1	1205.98	1170.00	26.9	2,115	1.27%
2023/05/25	82.2	1179.16	0.2	1161.67	1145.00	82	2,103	3.90%
2023/05/24	1.2	1095.30	4.8	1093.96	1100.00	-3.6	2,067	-0.18%
2023/05/23	5	1114.96	4	1106.34	1125.00	1	2,061	0.05%
2023/05/22	1	1050.00	0	1055.00	1060.00	1	2,019	0.05%
2023/05/19	0.2	1076.95	1	1080.14	1080.00	-0.8	2,006	-0.04%
2023/05/18	2	1095.00	2	1087.50	1065.00	0	1,993	0.00%
2023/05/17	3	1075.00	1	1065.00	1065.00	2	1,976	0.10%
2023/05/16	0.1	1050.00	1	1055.00	1045.00	-1	1,962	-0.05%
2023/05/15	2	1025.00	2	1022.50	1015.00	0	1,959	0.00%
2023/05/12	3	1021.67	5	1022.00	1035.00	-2	1,950	-0.10%
2023/05/11	2	1030.00	2.2	1019.01	1020.00	-0.2	1,933	-0.01%
2023/05/10	9.1	1011.64	6	1048.11	1005.00	3	1,915	0.16%
2023/05/09	10	1097.00	1	1092.60	1115.00	9	1,870	0.48%
2023/05/08	0.1	1125.00	3	1120.00	1125.00	-2.9	1,853	-0.16%
2023/05/05	5	1147.00	1	1135.00	1130.00	4	1,857	0.22%
2023/05/04	0.3	1165.00	0	1180.00	1175.00	0.2	1,879	0.01%
2023/05/03	0	1180.00	0.3	1205.00	1180.00	-0.3	1,886	-0.01%
2023/05/02	1.2	1199.74	3.1	1204.84	1210.00	-1.9	1,903	-0.10%
2023/04/28	2.7	1180.74	3	1161.67	1165.00	-0.3	1,905	-0.02%
2023/04/27	2.2	1146.29	1	1145.73	1165.00	1.1	1,873	0.06%
2023/04/26	3	1136.67	16.3	1128.41	1135.00	-13.3	1,832	-0.73%
2023/04/25	13.4	1097.17	15	1100.66	1085.00	-1.7	1,798	-0.09%
2023/04/24	0.1	1128.48	12	1120.00	1135.00	-11.9	1,776	-0.67%
2023/04/21	3.1	1090.72	1.3	1110.04	1095.00	1.8	1,766	0.10%
2023/04/20	0.1	1135.00	0.7	1137.14	1130.00	-0.7	1,757	-0.04%
2023/04/19	2.2	1173.80	1.1	1196.13	1155.00	1.1	1,761	0.06%
2023/04/18	0.1	1161.11	15	1158.34	1160.00	-14.9	1,742	-0.86%
2023/04/17	0	1170.00	30.1	1176.68	1175.00	-30.1	1,764	-1.71%
2023/04/14	0.3	1184.00	3.1	1176.88	1180.00	-2.9	1,754	-0.16%
2023/04/13	3.1	1182.97	17.6	1170.70	1175.00	-14.5	1,732	-0.84%
2023/04/12	1	1230.00	44	1226.93	1235.00	-43	1,682	-2.56%
2023/04/11	4.4	1246.86	3	1238.32	1235.00	1.4	1,665	0.08%
2023/04/10	3	1226.52	1.3	1208.83	1240.00	1.7	1,636	0.10%
2023/04/07	1.3	1140.91	1	1120.00	1130.00	0.3	1,574	0.02%
2023/04/06	1	1085.00	14	1108.57	1125.00	-13	1,556	-0.83%
2023/03/31	13.1	1115.28	5.3	1118.10	1125.00	7.9	1,534	0.51%
2023/03/30	0.2	1129.78	1.1	1131.96	1130.00	-0.9	1,520	-0.06%
2023/03/29	0.1	1082.50	3	1070.09	1085.00	-2.9	1,481	-0.20%
2023/03/28	3	1099.98	12.1	1096.21	1090.00	-9.1	1,476	-0.62%
2023/03/27	0.1	1120.00	0	0.00	1100.00	0.1	1,477	0.01%
2023/03/24	21.3	1107.44	8.1	1105.82	1105.00	13.2	1,458	0.90%
2023/03/23	6	1069.11	21.1	1065.51	1075.00	-15.1	1,429	-1.06%
2023/03/22	19	1038.70	4	1035.00	1085.00	15	1,392	1.08%
2023/03/21	20.2	1011.10	16	999.91	990.00	4.1	1,337	0.31%
2023/03/20	26.1	969.15	10	963.50	963.00	16.1	1,293	1.24%
2023/03/17	13	947.78	9.1	951.84	948.00	3.9	1,280	0.30%
2023/03/16	9	939.15	10.2	920.39	916.00	-1.2	1,249	-0.09%
2023/03/15	5	910.07	0	0.00	912.00	5	1,237	0.41%
2023/03/14	2.1	906.57	0	0.00	914.00	2.1	1,232	0.17%
2023/03/13	7.1	917.77	169.1	913.78	915.00	-162	1,238	-13.08%	大賣/鉅額交易
2023/03/10	1.2	926.30	0.1	931.33	935.00	1.1	1,235	0.09%
2023/03/09	21.1	973.33	15	956.67	950.00	6.1	1,239	0.49%
2023/03/08	2.1	944.58	0	0.00	947.00	2.1	1,218	0.17%
2023/03/07	2.1	932.63	8	931.75	935.00	-6	1,213	-0.49%
2023/03/06	29.1	940.16	2.1	939.42	942.00	27	1,201	2.24%
2023/03/03	0	935.00	1	946.72	917.00	-1	1,190	-0.08%
2023/03/02	1.2	935.34	0	0.00	935.00	1.2	1,179	0.10%
2023/03/01	2.4	934.14	3	934.00	940.00	-0.6	1,164	-0.05%
2023/02/24	111.3	985.74	5.9	975.54	969.00	105.4	1,150	9.17%	大買/鉅額交易
2023/02/23	3.1	891.09	41.1	898.62	908.00	-38.1	1,071	-3.56%
2023/02/22	6	826.68	0	0.00	826.00	6	1,034	0.58%
2023/02/21	0.1	856.00	7	857.57	859.00	-7	1,035	-0.67%
2023/02/20	0	0.00	1	836.92	831.00	-1	1,039	-0.10%
2023/02/17	0.1	835.67	4.1	838.70	836.00	-4	1,062	-0.37%
2023/02/16	14	846.57	2.1	847.88	838.00	12	1,093	1.09%
2023/02/15	0	0.00	1	832.00	822.00	-1	1,121	-0.09%
2023/02/14	0.1	823.38	0	823.00	827.00	0.1	1,151	0.01%
2023/02/13	8	819.24	1	828.00	814.00	7	1,170	0.60%
2023/02/10	3	845.67	0	850.00	841.00	3	1,173	0.25%
2023/02/09	1.2	848.25	2	858.00	858.00	-0.8	1,194	-0.07%
2023/02/08	0	0.00	0	845.00	850.00	0	1,215	0.00%
2023/02/07	0	844.00	2.1	856.79	843.00	-2	1,264	-0.16%
2023/02/06	4.1	844.88	6.2	858.69	855.00	-2.1	1,301	-0.16%
2023/02/03	2.2	834.23	3	834.01	841.00	-0.8	1,305	-0.06%
2023/02/02	30.2	817.06	5.2	811.47	823.00	25	1,296	1.93%
2023/02/01	2	768.50	2	760.56	767.00	0	1,302	0.00%
2023/01/31	28.1	752.51	2	758.00	750.00	26.1	1,292	2.02%
2023/01/30	2.1	772.85	0	0.00	772.00	2.1	1,270	0.17%
2023/01/13	1	774.00	1.1	781.64	774.00	-0.1	1,259	-0.01%
2023/01/12	0.1	754.00	2	771.00	770.00	-1.9	1,272	-0.15%
2023/01/11	12.2	753.13	1	758.04	752.00	11.1	1,267	0.88%
2023/01/10	4	782.04	3	781.33	776.00	1	1,266	0.08%
2023/01/09	3	768.06	2	766.66	767.00	1	1,263	0.08%
2023/01/06	2.3	742.97	1	735.00	742.00	1.3	1,262	0.10%
2023/01/05	3.1	752.93	3	754.67	723.00	0.1	1,250	0.00%
2023/01/04	1	810.00	1	801.00	801.00	0	1,209	0.00%
2023/01/03	1	803.00	1	812.00	810.00	0	1,216	0.00%
2022/12/30	0	0.00	0	799.00	797.00	0	1,217	0.00%
2022/12/29	1	787.00	1	792.00	801.00	0	1,226	0.00%
2022/12/28	0.1	800.00	0	0.00	802.00	0.1	1,238	0.00%
2022/12/27	1	818.00	1	823.00	815.00	0	1,250	0.00%
2022/12/26	0	812.00	0.2	814.00	812.00	-0.2	1,259	-0.01%
2022/12/22	1	840.00	0	0.00	830.00	1	1,285	0.08%
2022/12/21	0.1	855.00	2.1	857.95	857.00	-2	1,284	-0.16%
2022/12/20	2.1	849.02	2.1	861.66	843.00	0	1,288	0.00%
2022/12/19	1	887.00	0	860.00	853.00	1	1,279	0.08%
2022/12/16	0	915.00	0	0.00	919.00	0	1,263	0.00%
2022/12/15	1	921.00	0.1	920.00	936.00	1	1,257	0.08%
2022/12/14	0	0.00	1	939.00	939.00	-1	1,242	-0.08%
2022/12/13	0	912.00	0	0.00	909.00	0	1,236	0.00%
2022/12/09	2	919.50	2	916.08	906.00	0	1,217	0.00%
2022/12/08	0	904.00	1	909.00	902.00	-1	1,206	-0.08%
2022/12/07	0	0.00	0.1	901.00	899.00	-0.1	1,200	0.00%
2022/12/06	0	0.00	3	898.00	891.00	-3	1,199	-0.25%
2022/12/05	2	900.93	0	0.00	905.00	2	1,206	0.17%
2022/12/02	2	900.00	1	884.31	918.00	1	1,197	0.08%
2022/12/01	2	886.01	2	888.00	887.00	0	1,182	0.00%
2022/11/30	2.2	878.71	0	0.00	880.00	2.2	1,168	0.18%
2022/11/29	1	869.71	3	869.67	868.00	-2	1,170	-0.17%
2022/11/28	1	853.00	0	0.00	860.00	1	1,166	0.09%
2022/11/24	1	864.00	2	864.00	865.00	-1	1,160	-0.09%
2022/11/23	1	855.00	2.1	875.29	858.00	-1.1	1,158	-0.09%
2022/11/22	2	870.00	1.1	862.52	869.00	1	1,148	0.08%
2022/11/21	0	0.00	7	857.14	858.00	-7	1,127	-0.62%
2022/11/18	2	850.50	7	855.14	852.00	-5	1,128	-0.44%
2022/11/17	1	872.00	7	865.29	868.00	-6	1,128	-0.53%
2022/11/16	0	0.00	1	858.00	858.00	-1	1,118	-0.09%
2022/11/15	3	842.00	3.1	840.00	841.00	-0.1	1,103	-0.01%
2022/11/14	5.1	851.63	4	849.25	850.00	1.1	1,081	0.10%
2022/11/11	26	846.12	11	830.27	822.00	15	1,051	1.43%
2022/11/10	2	839.49	16	832.56	824.00	-14	1,016	-1.38%
2022/11/09	3	863.67	2.1	866.20	875.00	0.9	988	0.09%
2022/11/08	0.1	840.00	21	845.67	840.00	-21	970	-2.16%
2022/11/07	12	841.99	13	835.69	841.00	-1	954	-0.10%
2022/11/04	10	844.00	10.2	833.09	856.00	-0.2	929	-0.03%
2022/11/03	5	805.80	5.2	827.64	828.00	-0.2	899	-0.02%
2022/11/02	11.2	783.42	3	779.00	785.00	8.2	837	0.97%
2022/11/01	6	741.17	6	732.89	735.00	0	787	0.00%
2022/10/31	0	720.00	0	0.00	724.00	0	779	0.00%
2022/10/28	0	720.00	70	726.77	734.00	-70	785	-8.91%
2022/10/27	0	0.00	93	689.00	689.00	-93	764	-12.17%
2022/10/26	0	624.00	0	0.00	627.00	0	762	0.00%
2022/10/21	1.1	622.57	0	0.00	617.00	1.1	749	0.14%
2022/10/20	0.1	650.46	1	649.00	649.00	-0.9	737	-0.13%
2022/10/18	2.2	678.20	0	0.00	678.00	2.2	707	0.31%
2022/10/17	0.1	691.94	2	692.00	685.00	-1.9	689	-0.28%
2022/10/14	0.1	760.17	0	754.00	747.00	0	669	0.00%
2022/10/13	0	769.00	0	0.00	779.00	0	658	0.01%
2022/10/11	0.2	791.63	0.1	801.00	792.00	0.1	655	0.02%
2022/10/06	0	0.00	3	825.00	823.00	-3	656	-0.46%
2022/10/05	3	823.96	7	823.86	824.00	-4	650	-0.61%
2022/10/04	7	816.41	0	0.00	804.00	7	640	1.09%
2022/10/03	0	809.50	0	0.00	805.00	0	637	0.01%
2022/09/30	0.3	795.12	2	801.50	808.00	-1.7	640	-0.27%
2022/09/29	0	0.00	0	795.00	783.00	0	639	0.00%
2022/09/28	0	0.00	2	799.68	767.00	-2	632	-0.32%
2022/09/27	1	784.90	0	0.00	786.00	1	626	0.16%
2022/09/21	0	0.00	1	776.00	780.00	-1	664	-0.15%
2022/09/16	1	785.00	1	782.00	780.00	0	673	0.00%
2022/09/14	0	0.00	1	775.86	786.00	-1	676	-0.15%
2022/09/13	5	799.40	5	808.20	798.00	0	683	0.00%
2022/09/12	1	797.00	5	795.80	795.00	-4	684	-0.58%
2022/09/05	0	720.00	1.1	719.89	728.00	-1.1	712	-0.16%
2022/09/02	0	0.00	1	761.00	742.00	-1	713	-0.14%
2022/08/30	0	0.00	0.1	765.00	760.00	-0.1	711	-0.01%
2022/08/26	2.2	798.40	2	806.91	776.00	0.2	722	0.02%
2022/08/25	11	795.09	2	793.09	788.00	9	721	1.24%
2022/08/24	43	776.91	6	781.18	787.00	37	724	5.10%
2022/08/22	0	0.00	1	765.00	755.00	-1	754	-0.13%
2022/08/19	2	768.00	0	0.00	760.00	2	772	0.26%
2022/08/16	0	0.00	0	765.00	760.00	0	810	0.00%
2022/08/15	32	745.16	0.1	737.41	760.00	31.9	804	3.96%
2022/08/12	0	0.00	4.1	725.59	725.00	-4.1	802	-0.52%
2022/08/11	13	737.15	2	732.00	732.00	11	804	1.37%
2022/08/10	0	0.00	1	715.29	715.00	-1	801	-0.13%
2022/08/09	0	0.00	0	726.00	725.00	0	803	0.00%
2022/08/08	0	0.00	0	712.00	711.00	0	807	0.00%
2022/08/05	3.1	702.99	0.1	690.00	707.00	3.1	818	0.38%
2022/08/04	3.1	683.36	1	683.00	666.00	2.1	810	0.26%
2022/08/03	0.1	712.20	0	0.00	699.00	0.1	793	0.01%
2022/08/02	0	0.00	0.2	720.82	739.00	-0.2	769	-0.03%
2022/07/28	45	735.58	0	744.00	735.00	45	770	5.84%
2022/07/27	0	0.00	0	707.00	709.00	0	771	0.00%
2022/07/21	0	0.00	1	726.00	741.00	-1	780	-0.13%
2022/07/20	0.3	723.69	0	0.00	725.00	0.3	778	0.03%
2022/07/19	1	702.06	3	711.00	696.00	-2	776	-0.25%
2022/07/18	0	722.00	1	715.00	720.00	-1	779	-0.13%
2022/07/15	93	710.42	1	704.00	715.00	92	778	11.82%
2022/07/14	3	703.32	0	0.00	702.00	3	780	0.39%
2022/07/13	0	689.00	0	0.00	674.00	0	775	0.00%
2022/07/11	18	706.70	1	683.00	672.00	17	762	2.23%
2022/07/08	1	670.00	0	0.00	669.00	1	747	0.13%
2022/07/04	1	654.00	0.1	660.00	650.00	1	728	0.13%
2022/07/01	0	670.00	0	0.00	663.00	0	722	0.00%
2022/06/29	0	721.00	0	0.00	720.00	0	700	0.00%
2022/06/28	1	754.00	0	0.00	751.00	1	700	0.14%
2022/06/27	2	782.91	2	793.00	765.00	0	712	0.00%
2022/06/24	0	0.00	0.1	751.96	752.00	-0.1	711	-0.02%
2022/06/23	2	732.00	1	734.00	734.00	1	713	0.14%
2022/06/22	0	754.80	0	0.00	746.00	0	718	0.00%
2022/06/21	0	770.00	0.1	769.00	761.00	0	731	0.00%
2022/06/17	0.1	759.84	1	758.81	755.00	-0.9	775	-0.12%
2022/06/16	80.1	805.94	0	0.00	806.00	80.1	767	10.43%
2022/06/15	1	832.12	0	0.00	825.00	1	759	0.13%
2022/06/14	0	850.00	0	0.00	841.00	0	757	0.00%
2022/06/13	0.1	860.36	0	0.00	866.00	0.1	750	0.01%
2022/06/09	1	905.00	1.2	900.14	900.00	-0.2	758	-0.03%
2022/06/08	0	0.00	0	911.00	887.00	0	758	0.00%
2022/06/07	1	890.05	1.1	897.39	889.00	-0.1	761	-0.01%
2022/06/06	0.2	887.25	0	0.00	886.00	0.2	762	0.03%
2022/06/02	0	881.00	0	0.00	871.00	0	762	0.00%
2022/06/01	0.1	899.55	0	0.00	884.00	0.1	764	0.01%
2022/05/31	0.2	900.58	0	922.00	923.00	0.2	755	0.03%
2022/05/30	0	854.00	1	842.00	857.00	-1	734	-0.13%
2022/05/27	1.3	825.44	1	808.00	808.00	0.3	720	0.04%
2022/05/26	1.3	797.41	0	0.00	791.00	1.3	709	0.18%
2022/05/25	0.1	878.00	0	0.00	878.00	0.1	680	0.01%
2022/05/24	0.1	919.71	0	0.00	883.00	0.1	675	0.02%
2022/05/19	0	0.00	6	934.00	938.00	-6	656	-0.91%
2022/05/18	0	958.00	0	0.00	956.00	0	654	0.00%
2022/05/13	1	941.00	0	0.00	940.00	1	649	0.15%
2022/05/12	0	0.00	1	920.00	923.00	-1	640	-0.16%
2022/05/11	0	928.33	0	0.00	922.00	0	641	0.00%
2022/05/06	0	0.00	1	1000.00	995.00	-1	645	-0.15%
2022/05/05	0	0.00	10	1032.00	1030.00	-10	646	-1.55%
2022/05/04	0	0.00	10	1004.00	1010.00	-10	644	-1.55%
2022/04/29	1	1020.00	10	1012.50	1020.00	-9	644	-1.40%
2022/04/25	0	0.00	0	966.00	967.00	0	662	0.00%
2022/04/22	0	981.00	1	986.00	980.00	-1	664	-0.15%
2022/04/20	0	0.00	10	1004.03	1030.00	-10	661	-1.52%
2022/04/15	0	965.00	0	0.00	962.00	0	679	0.00%
2022/04/14	0	0.00	0.1	988.18	996.00	-0.1	687	-0.02%
2022/04/08	1	972.00	0	0.00	972.00	1	688	0.15%
2022/03/31	0	0.00	0.2	1007.22	1020.00	-0.2	657	-0.03%
2022/03/30	3	1006.67	0.1	990.00	1005.00	2.9	648	0.44%
2022/03/29	0	0.00	1	930.00	944.00	-1	636	-0.16%
2022/03/28	1.1	918.91	0	0.00	920.00	1.1	638	0.17%
2022/03/25	0	951.00	0	0.00	948.00	0	637	0.00%
2022/03/24	0	930.00	0	0.00	942.00	0	630	0.00%
2022/03/23	1	958.00	0	0.00	958.00	1	614	0.16%
2022/03/22	11	920.55	0	0.00	921.00	11	595	1.85%
2022/03/21	0	947.00	0	0.00	937.00	0	570	0.01%
2022/03/17	0	0.00	1	1019.94	1010.00	-1	565	-0.18%
2022/03/15	0	953.00	0	987.00	945.00	0	571	0.00%
2022/03/14	0	0.00	0.3	979.00	1030.00	-0.3	574	-0.05%
2022/03/11	0.1	957.00	0	0.00	964.00	0.1	575	0.02%
2022/03/10	0.1	960.00	0	0.00	954.00	0.1	579	0.01%
2022/03/09	1	924.00	1	944.00	951.00	0	578	0.00%
2022/03/08	22	898.78	1	900.00	897.00	21	577	3.64%
2022/03/07	0	908.37	0	0.00	909.00	0	575	0.01%
2022/03/04	0.1	925.07	0	0.00	924.00	0.1	588	0.02%
2022/03/03	1.3	937.11	0	0.00	933.00	1.3	591	0.22%
2022/03/02	0	968.00	0	0.00	964.00	0	586	0.00%
2022/03/01	1.1	968.73	0	0.00	969.00	1.1	587	0.19%
2022/02/25	2	989.00	0	0.00	987.00	2	577	0.35%
2022/02/24	8	983.38	1	977.00	977.00	7	591	1.18%
2022/02/21	0	0.00	1	1010.00	1005.00	-1	620	-0.16%
2022/02/18	1	1045.00	10	1036.50	1045.00	-9	632	-1.42%
2022/02/16	0	0.00	1.1	1049.07	1045.00	-1.1	648	-0.17%
2022/02/15	1	1020.00	0.1	1010.00	1020.00	0.9	653	0.14%
2022/02/14	12.1	994.38	0	0.00	989.00	12.1	657	1.84%
2022/02/11	0	0.00	2	1005.00	1005.00	-2	665	-0.30%
2022/02/09	3	992.33	0	0.00	987.00	3	697	0.43%
2022/01/25	0.1	991.14	0	0.00	985.00	0.1	725	0.02%
2022/01/24	35.1	1008.16	0.1	1020.00	1020.00	35	728	4.81%
2022/01/21	0.1	1020.00	0	0.00	1015.00	0.1	731	0.01%
2022/01/20	1.2	1022.92	1	1010.00	1010.00	0.2	727	0.03%
2022/01/19	1	1085.00	0	1070.00	1085.00	1	716	0.14%
2022/01/17	0	1060.00	0	0.00	1075.00	0	718	0.01%
2022/01/14	0	1075.00	0	0.00	1060.00	0	714	0.00%
2022/01/13	0	1085.00	0	0.00	1085.00	0	709	0.00%
2022/01/12	1	1100.00	1	1100.00	1100.00	0	707	0.00%
2022/01/10	1	1105.00	0.1	1085.00	1110.00	0.9	703	0.13%
2022/01/07	0	0.00	0.3	1068.81	1065.00	-0.3	710	-0.04%
2022/01/06	0.4	1051.61	22	1048.64	1040.00	-21.6	702	-3.07%
2022/01/04	2	1120.00	3	1126.67	1135.00	-1	692	-0.14%
2021/12/29	0	0.00	0	1110.00	1110.00	0	699	0.00%
2021/12/27	0	0.00	0.2	1125.03	1125.00	-0.2	704	-0.02%
2021/12/23	0	1110.00	1	1115.00	1115.00	-1	724	-0.14%
2021/12/22	0	0.00	1	1110.00	1110.00	-1	724	-0.14%
2021/12/20	0	0.00	0.1	1035.00	1025.00	-0.1	716	-0.02%
2021/12/17	0.1	1035.00	0	0.00	1065.00	0.1	717	0.01%
2021/12/16	0	0.00	2	1077.50	1055.00	-2	722	-0.28%
2021/12/14	3	1070.00	1	1070.00	1070.00	2	713	0.28%
2021/12/13	0	0.00	1	1085.00	1080.00	-1	708	-0.14%
2021/12/09	0	0.00	1	1055.00	1080.00	-1	701	-0.14%
2021/12/08	2	1050.00	1	1055.00	1050.00	1	693	0.14%
2021/12/06	0	0.00	5	1000.00	995.00	-5	684	-0.73%
2021/12/03	1	999.98	0	0.00	998.00	1	678	0.15%
2021/12/01	0	0.00	4	1010.00	1020.00	-4	666	-0.60%
2021/11/30	4	1075.00	0	0.00	1050.00	4	660	0.61%
2021/11/29	0	0.00	2.1	1013.93	1020.00	-2.1	638	-0.33%
2021/11/25	1	982.12	2	995.00	982.00	-1	632	-0.16%
2021/11/24	0	990.00	4	1000.00	990.00	-4	633	-0.63%
2021/11/23	2	995.00	41	992.51	993.00	-39	629	-6.19%
2021/11/22	12.1	1016.36	4	1038.75	1030.00	8.1	615	1.32%
2021/11/19	11	1020.00	16.2	1019.08	1010.00	-5.2	603	-0.86%
2021/11/18	14	1005.54	9	989.67	984.00	5	596	0.84%
2021/11/17	1	984.00	3	1001.67	1010.00	-2	595	-0.34%
2021/11/16	0	0.00	3.1	991.29	977.00	-3.1	599	-0.52%
2021/11/15	4	966.00	1	984.00	971.00	3	600	0.50%
2021/11/12	2	962.00	2.2	954.45	960.00	-0.2	596	-0.03%
2021/11/10	1	940.00	1	937.00	944.00	0	584	0.00%
2021/11/09	4	921.00	0	0.00	941.00	4	581	0.69%
2021/11/08	0	0.00	1	900.00	910.00	-1	562	-0.18%
2021/11/05	3	923.00	5.1	927.78	939.00	-2.1	543	-0.39%
2021/11/04	10	905.90	6.3	908.78	905.00	3.7	533	0.70%
2021/11/03	4.2	862.45	2	870.00	867.00	2.2	517	0.42%
2021/11/02	4.1	888.78	1	891.00	886.00	3.1	510	0.61%
2021/11/01	3	906.33	4.3	912.76	928.00	-1.3	508	-0.26%
2021/10/29	0.1	880.00	1	882.00	889.00	-0.9	504	-0.18%
2021/10/26	0	0.00	2	857.00	864.00	-2	490	-0.41%
2021/10/21	0.3	820.00	0	0.00	806.00	0.3	496	0.06%
2021/10/20	6	813.67	0	0.00	810.00	6	498	1.20%
2021/10/19	0	0.00	1.1	796.73	808.00	-1.1	499	-0.22%
2021/10/18	0.1	775.00	0	0.00	784.00	0.1	498	0.02%
2021/10/15	2	785.00	1	800.00	781.00	1	497	0.20%
2021/10/13	3	804.00	0	0.00	801.00	3	494	0.61%
2021/10/12	8	822.63	0	0.00	823.00	8	497	1.61%
2021/10/08	1	815.00	1	830.00	827.00	0	512	0.00%
2021/10/06	8.1	815.47	2	797.50	795.00	6.1	519	1.17%
2021/10/05	0	810.00	1	821.94	833.00	-1	515	-0.19%
2021/10/04	1	848.00	1	835.00	828.00	0	532	0.00%
2021/10/01	0	860.00	1	858.00	855.00	-1	534	-0.18%
2021/09/30	3	872.00	0	0.00	870.00	3	533	0.56%
2021/09/27	5	961.60	5	942.20	950.00	0	530	0.00%
2021/09/23	1	958.00	1	958.00	955.00	0	523	0.00%
2021/09/17	0	0.00	2	920.00	930.00	-2	520	-0.38%
2021/09/13	2	876.00	0	0.00	890.00	2	529	0.38%
2021/09/09	1.1	907.55	25	906.96	908.00	-23.9	546	-4.37%
2021/09/08	0	0.00	2	942.00	935.00	-2	555	-0.36%
2021/09/07	1	963.00	1	952.69	954.00	0	583	-0.01%
2021/09/06	0	0.00	3	987.00	963.00	-3	615	-0.49%
2021/09/03	0	0.00	1	987.00	974.00	-1	630	-0.16%
2021/09/02	0	0.00	1	983.75	984.00	-1	634	-0.16%
2021/08/31	1	970.02	1	989.00	970.00	0	640	0.00%
2021/08/30	0	0.00	18	980.17	983.00	-18	638	-2.82%
2021/08/25	0	0.00	4	964.19	960.00	-4	637	-0.63%
2021/08/24	0	944.00	1	950.00	949.00	-1	636	-0.15%
2021/08/23	0.1	942.00	1	949.00	943.00	-0.9	639	-0.15%
2021/08/20	1	947.61	2	940.50	917.00	-1	637	-0.15%
2021/08/19	0	0.00	1	883.00	889.00	-1	629	-0.16%
2021/08/18	0	840.00	0	0.00	866.00	0	622	0.00%
2021/08/17	5	852.80	0	0.00	837.00	5	630	0.79%
2021/08/16	0	860.05	0	0.00	859.00	0	631	0.00%
2021/08/13	6	870.83	0	0.00	859.00	6	633	0.95%
2021/08/12	0	880.00	13	873.00	880.00	-13	635	-2.04%
2021/08/11	1	900.00	0	0.00	895.00	1	632	0.16%
2021/08/10	1	908.00	0	0.00	908.00	1	638	0.16%
2021/08/09	0	0.00	1	918.17	910.00	-1	645	-0.16%
2021/08/05	3.1	907.98	0	0.00	916.00	3.1	659	0.47%
2021/08/04	2	932.00	2	942.00	930.00	0	671	0.00%
2021/08/03	4	943.50	4	943.00	943.00	0	681	0.00%
2021/07/30	5	936.40	5	937.00	937.00	0	703	0.00%
2021/07/29	0	938.00	5	940.00	940.00	-5	715	-0.70%
2021/07/28	10	910.00	6	901.00	901.00	4	734	0.54%
2021/07/27	11	933.09	0	0.00	933.00	11	761	1.45%
2021/07/26	3	926.00	1	927.00	936.00	2	770	0.26%
2021/07/23	0.1	956.50	0.4	950.00	945.00	-0.3	790	-0.04%
2021/07/22	4	971.26	0	0.00	976.00	4	797	0.50%
2021/07/21	5	966.40	0	0.00	985.00	5	796	0.63%
2021/07/20	6	984.33	0	0.00	981.00	6	795	0.75%
2021/07/19	3	1010.07	3	1043.33	1015.00	0	797	0.00%
2021/07/16	3	1025.00	3	1000.00	1025.00	0	798	0.00%
2021/07/15	32	1020.78	5	1021.99	1015.00	27	796	3.39%
2021/07/14	3	1116.62	2	1112.50	1110.00	1	777	0.13%
2021/07/13	2	1105.00	6.3	1095.79	1105.00	-4.3	774	-0.55%
2021/07/12	3.3	1068.34	6.4	1072.19	1065.00	-3.1	786	-0.39%
2021/07/09	16	1001.68	24	1023.13	1045.00	-8	789	-1.01%
2021/07/08	1	1055.00	4	1066.25	1055.00	-3	769	-0.39%
2021/07/07	2	1050.00	8	1053.13	1050.00	-6	764	-0.78%
2021/07/06	7	1020.04	1	1045.00	1030.00	6	762	0.79%
2021/07/05	12	1046.25	11	1038.64	1040.00	1	771	0.13%
2021/07/02	3	1010.00	8	1002.75	1005.00	-5	766	-0.65%
2021/07/01	4	981.25	4	978.25	976.00	0	766	0.00%
2021/06/30	3	985.00	4	998.50	997.00	-1	769	-0.13%
2021/06/29	4	997.00	6	995.50	991.00	-2	767	-0.26%
2021/06/28	6	976.50	3	977.99	983.00	3	762	0.39%
2021/06/25	3	992.34	4	1007.00	990.00	-1	760	-0.13%
2021/06/24	1	985.00	8	992.88	995.00	-7	761	-0.92%
2021/06/23	2	959.00	1	978.00	970.00	1	755	0.13%
2021/06/22	17	962.29	3	956.00	956.00	14	752	1.86%
2021/06/21	10	959.62	2.1	986.81	978.00	7.9	744	1.06%
2021/06/18	6.1	983.27	4	976.50	961.00	2.1	734	0.28%
2021/06/17	21.1	981.72	5	979.20	976.00	16.1	718	2.23%
2021/06/16	3	997.45	5	1051.80	1020.00	-2	702	-0.28%
2021/06/15	6	1017.33	9	995.23	992.00	-3	676	-0.45%
2021/06/11	33	953.43	25	954.64	955.00	8	651	1.23%
2021/06/10	4	932.25	9	939.44	928.00	-5	646	-0.77%
2021/06/09	3	926.00	14	923.07	926.00	-11	654	-1.68%
2021/06/08	3	893.05	3	904.00	893.00	0	657	0.01%
2021/06/07	6	878.83	3	905.00	898.00	3	672	0.45%
2021/06/01	10	916.90	3.5	911.47	912.00	6.5	695	0.93%
2021/05/31	3	915.67	9.1	931.95	931.00	-6.1	704	-0.86%
2021/05/28	2	911.00	10	909.80	909.00	-8	705	-1.13%
2021/05/27	3.1	881.11	12	909.46	915.00	-9	713	-1.26%
2021/05/26	12.1	886.49	15	898.87	889.00	-2.9	722	-0.40%
2021/05/25	3	858.33	60	884.67	893.00	-57	721	-7.90%
2021/05/24	3	846.67	4	837.50	848.00	-1	716	-0.14%
2021/05/21	1	835.00	6	851.50	835.00	-5	723	-0.69%
2021/05/20	0	0.00	1	828.00	827.00	-1	723	-0.14%
2021/05/19	1.2	798.67	1	793.00	796.00	0.2	724	0.03%
2021/05/18	5.2	800.28	6	813.00	814.00	-0.9	731	-0.12%
2021/05/17	5	767.00	0	0.00	783.00	5	749	0.67%
2021/05/14	11	820.09	6	804.67	808.00	5	755	0.66%
2021/05/13	76	838.24	5	825.80	823.00	71	770	9.22%
2021/05/12	43.1	839.25	5	880.80	852.00	38	777	4.89%
2021/05/11	44	876.68	3	862.00	872.00	41	781	5.24%
2021/05/10	16	920.19	2	937.06	913.00	14	780	1.79%
2021/05/07	1	946.00	16	942.13	944.00	-15	786	-1.91%
2021/05/06	18	908.39	2	903.00	905.00	16	790	2.02%
2021/05/05	6	928.85	3	943.18	931.00	3	782	0.38%
2021/05/04	6	945.79	9	934.33	929.00	-3	772	-0.38%
2021/05/03	3	879.67	8	906.25	906.00	-5	752	-0.66%
2021/04/29	12	909.18	29.2	888.33	914.00	-17.2	767	-2.24%
2021/04/28	13.1	862.59	0	0.00	861.00	13.1	812	1.61%
2021/04/27	0	0.00	2	896.50	884.00	-2	853	-0.23%
2021/04/26	1	875.00	1.3	895.00	882.00	-0.3	873	-0.03%
2021/04/23	0.3	880.00	18.7	882.39	890.00	-18.5	886	-2.08%
2021/04/22	6	853.83	0	0.00	854.00	6	888	0.68%
2021/04/21	7	860.14	6	868.17	858.00	1	923	0.11%
2021/04/19	6	868.00	0	0.00	868.00	6	1,013	0.59%
2021/04/16	2.1	866.14	36.1	875.24	878.00	-34	1,045	-3.25%
2021/04/15	1	853.00	14	849.93	842.00	-13	1,090	-1.19%
2021/04/13	7	825.86	5	823.00	821.00	2	1,120	0.18%
2021/04/12	10	822.50	0	827.00	822.00	10	1,127	0.88%
2021/04/09	9.2	834.59	0	0.00	830.00	9.2	1,136	0.81%
2021/04/08	7.3	857.30	18	851.11	858.00	-10.7	1,132	-0.95%
2021/04/07	26	834.54	7	835.00	835.00	19	1,142	1.66%
2021/04/06	11	851.00	8	865.37	849.00	3	1,139	0.26%
2021/03/31	0	0.00	6	845.00	843.00	-6	1,143	-0.52%
2021/03/30	1	848.00	0	0.00	850.00	1	1,148	0.09%
2021/03/29	6	854.67	6	854.50	852.00	0	1,150	0.00%
2021/03/26	4.1	839.03	5	837.60	837.00	-1	1,150	-0.08%
2021/03/25	12	830.00	0	0.00	837.00	12	1,155	1.04%
2021/03/24	7	836.29	7	829.00	829.00	0	1,181	0.00%
2021/03/22	11	831.36	0.1	837.00	831.00	10.9	1,204	0.90%
2021/03/19	10.1	829.57	0	0.00	835.00	10.1	1,217	0.83%
2021/03/18	5.1	861.93	88	856.34	854.00	-83	1,238	-6.70%
2021/03/17	5.2	851.37	1	850.00	851.00	4.2	1,242	0.33%
2021/03/16	0.2	882.00	7	897.29	882.00	-6.8	1,240	-0.54%
2021/03/15	1	886.00	0	0.00	890.00	1	1,242	0.08%
2021/03/12	4	884.00	0	883.00	883.00	4	1,243	0.32%
2021/03/11	6	880.00	8.4	858.24	883.00	-2.4	1,247	-0.19%
2021/03/10	5	832.00	6	839.17	832.00	-1	1,244	-0.08%
2021/03/09	6	819.33	6	813.83	810.00	0	1,251	0.00%
2021/03/08	7	844.29	5	843.00	837.00	2	1,260	0.16%
2021/03/05	5	829.00	5	832.40	832.00	0	1,259	0.00%
2021/03/04	1	850.00	1	854.00	850.00	0	1,272	0.00%
2021/03/03	0	0.00	2	847.50	852.00	-2	1,276	-0.16%
2021/03/02	2	837.00	0	0.00	828.00	2	1,274	0.16%
2021/02/26	2	821.94	2	805.00	804.00	0	1,281	0.00%
2021/02/25	1	832.00	0	840.00	837.00	1	1,277	0.08%
2021/02/24	5	844.01	5	827.00	827.00	0	1,289	0.00%
2021/02/23	6	846.17	6	856.67	850.00	0	1,292	0.00%
2021/02/22	0.1	846.04	1	842.00	843.00	-0.9	1,299	-0.07%
2021/02/19	1.2	852.33	1	865.00	851.00	0.2	1,312	0.02%
2021/02/18	0.1	879.00	1.1	885.36	876.00	-1	1,335	-0.07%
2021/02/05	1	872.00	3	874.98	872.00	-2	1,372	-0.15%
2021/02/04	8	860.13	8.1	859.51	865.00	-0.1	1,399	-0.01%
2021/02/03	6	840.67	6	841.33	843.00	0	1,419	0.00%
2021/02/02	5.2	825.10	11	843.82	828.00	-5.8	1,427	-0.41%
2021/02/01	5	827.20	6	814.00	829.00	-1	1,433	-0.07%
2021/01/29	6	850.17	19	831.68	826.00	-13	1,420	-0.92%
2021/01/28	5	825.00	6	848.83	836.00	-1	1,410	-0.07%
2021/01/27	5	842.00	10	851.00	842.00	-5	1,402	-0.36%
2021/01/26	5	841.60	5.6	859.24	836.00	-0.6	1,400	-0.04%
2021/01/25	3.1	851.56	1	854.00	851.00	2.1	1,393	0.15%
2021/01/22	5	894.00	5	868.01	868.00	0	1,384	0.00%
2021/01/21	8	897.89	95	880.48	894.00	-87	1,365	-6.37%
2021/01/20	8	836.88	14	853.69	833.00	-6	1,311	-0.46%
2021/01/19	4	805.25	6.1	805.21	802.00	-2.1	1,263	-0.16%
2021/01/18	1	790.00	1.2	781.30	789.00	-0.2	1,243	-0.01%
2021/01/15	0	0.00	1.1	775.09	767.00	-1.1	1,237	-0.09%
2021/01/14	13	783.23	3.1	770.23	767.00	9.9	1,260	0.79%
2021/01/13	17	744.76	2.1	742.25	763.00	14.9	1,232	1.21%
2021/01/12	40	717.40	4.1	730.76	712.00	35.9	1,188	3.02%
2021/01/11	4	704.75	2	707.00	707.00	2	1,156	0.17%
2021/01/08	4	715.50	4.1	719.74	735.00	-0.1	1,136	-0.01%
2021/01/07	7	683.86	1	684.00	683.00	6	1,081	0.55%
2021/01/06	1.1	691.23	0	0.00	689.00	1.1	1,079	0.10%
2020/12/31	0	0.00	1	714.00	704.00	-1	1,105	-0.09%
2020/12/29	8	689.13	0	0.00	689.00	8	1,123	0.71%
2020/12/22	0	0.00	0.2	695.00	686.00	-0.2	1,205	-0.01%
2020/12/21	0	0.00	1	697.00	693.00	-1	1,212	-0.08%
2020/12/18	3	719.33	1	717.00	703.00	2	1,212	0.16%
2020/12/16	3	688.00	0.1	700.50	701.00	2.9	1,196	0.24%
2020/12/15	2	710.00	3	694.00	690.00	-1	1,189	-0.08%
2020/12/14	0	0.00	1	705.00	703.00	-1	1,181	-0.08%
2020/12/11	0	0.00	4.3	681.86	688.00	-4.3	1,168	-0.37%
2020/12/10	5.4	680.15	0	0.00	679.00	5.4	1,165	0.46%
2020/12/09	1	696.00	1.1	692.95	691.00	-0.1	1,172	0.00%
2020/12/08	0	0.00	1	694.00	696.00	-1	1,180	-0.08%
2020/12/07	2	688.00	4.1	685.00	692.00	-2.1	1,195	-0.17%
2020/12/04	6	662.33	0	0.00	673.00	6	1,213	0.49%
2020/12/03	0.1	674.00	1	672.00	666.00	-1	1,256	-0.08%
2020/12/02	0.1	673.00	0	0.00	668.00	0.1	1,290	0.00%
2020/12/01	5	680.00	0	0.00	678.00	5	1,290	0.39%
2020/11/30	5	680.00	0	0.00	682.00	5	1,302	0.38%
2020/11/26	1.5	684.67	0	0.00	682.00	1.5	1,295	0.12%
2020/11/25	1.1	680.18	1	691.00	674.00	0.1	1,309	0.01%
2020/11/24	12.1	686.43	0	689.00	686.00	12	1,303	0.92%
2020/11/23	0.6	689.53	1	687.00	686.00	-0.4	1,315	-0.03%
2020/11/19	0	0.00	0	696.00	690.00	0	1,306	0.00%
2020/11/18	0	690.00	0.1	700.00	687.00	0	1,308	0.00%
2020/11/17	1	704.00	0	0.00	689.00	1	1,300	0.08%
2020/11/16	3.2	684.66	0	0.00	688.00	3.2	1,298	0.25%
2020/11/13	4.1	692.68	0.1	699.00	697.00	4.1	1,274	0.32%
2020/11/12	3.5	710.16	7	726.71	711.00	-3.5	1,253	-0.28%
2020/11/11	2	750.99	3	760.00	738.00	-1	1,223	-0.08%
2020/11/10	4.1	795.97	1	790.00	788.00	3.1	1,196	0.26%
2020/11/09	12	768.17	5.1	773.73	780.00	7	1,182	0.59%
2020/11/06	0	0.00	1	741.00	741.00	-1	1,171	-0.09%
2020/11/05	0	0.00	2	741.00	745.00	-2	1,221	-0.16%
2020/11/04	1	710.00	0	0.00	721.00	1	1,282	0.08%
2020/11/03	1	722.00	1	723.00	719.00	0	1,294	0.00%
2020/11/02	3	731.00	0	0.00	707.00	3	1,296	0.23%
2020/10/30	1	735.00	0	0.00	727.00	1	1,306	0.08%
2020/10/29	0	0.00	0.1	749.00	744.00	-0.1	1,306	-0.01%
2020/10/28	2	751.00	3	741.00	736.00	-1	1,310	-0.08%
2020/10/23	2	753.00	1	747.00	753.00	1	1,314	0.08%
2020/10/22	2	742.50	4	755.75	758.00	-2	1,320	-0.15%
2020/10/20	37	725.95	0	0.00	740.00	37	1,337	2.77%
2020/10/19	0	0.00	0.1	726.00	728.00	-0.1	1,347	0.00%
2020/10/16	0	0.00	1	724.00	710.00	-1	1,382	-0.07%
2020/10/14	2	738.50	1	735.00	727.00	1	1,415	0.07%
2020/10/13	1	724.00	1	730.00	726.00	0	1,421	0.00%
2020/10/12	1	761.00	2	748.00	737.00	-1	1,419	-0.07%
2020/10/08	1	733.00	3	727.00	733.00	-2	1,402	-0.14%
2020/10/07	3	707.33	2	709.50	715.00	1	1,399	0.07%
2020/10/06	0	707.00	2	696.55	709.00	-2	1,407	-0.14%
2020/10/05	1	672.00	12	676.17	681.00	-11	1,414	-0.78%
2020/09/30	1	650.00	0	0.00	653.00	1	1,452	0.07%
2020/09/29	2	670.00	1	652.01	654.00	1	1,457	0.07%
2020/09/28	0	687.00	2	680.00	688.00	-2	1,453	-0.14%
2020/09/25	0	0.00	1	656.00	645.00	-1	1,457	-0.07%
2020/09/24	1	660.00	2	660.50	655.00	-1	1,488	-0.07%
2020/09/22	0	0.00	1	680.00	674.00	-1	1,561	-0.06%
2020/09/16	1	699.00	5	699.00	699.00	-4	1,616	-0.25%
2020/09/14	1	680.00	0.1	680.00	680.00	0.9	1,665	0.05%
2020/09/09	2.3	668.43	14	674.79	665.00	-11.7	1,678	-0.70%
2020/09/08	1	670.20	0	0.00	707.00	1	1,668	0.06%
2020/09/07	10	700.50	19	695.53	684.00	-9	1,638	-0.55%
2020/09/04	3	757.33	9	756.22	759.00	-6	1,624	-0.37%
2020/09/03	2	777.50	1	771.00	775.00	1	1,670	0.06%
2020/09/02	1	807.00	0	0.00	790.00	1	1,682	0.06%
2020/09/01	0	0.00	1	774.00	800.00	-1	1,697	-0.06%
2020/08/31	0	0.00	8	787.00	782.00	-8	1,723	-0.46%
2020/08/28	0	0.00	3	813.98	808.00	-3	1,738	-0.17%
2020/08/27	3	812.67	2	820.00	805.00	1	1,766	0.06%
2020/08/26	1	809.00	1	810.00	796.00	0	1,802	0.00%
2020/08/25	0	0.00	1	800.00	791.00	-1	1,807	-0.06%
2020/08/24	2	797.50	2	786.50	798.00	0	1,851	0.00%
2020/08/21	2	769.00	0	0.00	770.00	2	1,853	0.11%
2020/08/20	4	762.75	7	767.57	753.00	-3	1,857	-0.16%
2020/08/19	1	794.00	12	803.92	806.00	-11	1,844	-0.60%
2020/08/17	3	794.00	10	798.90	796.00	-7	1,846	-0.38%
2020/08/14	2	777.00	1	780.00	782.00	1	1,848	0.05%
2020/08/12	1	776.00	0	0.00	786.00	1	1,874	0.05%
2020/08/11	7	827.14	5	804.00	786.00	2	1,884	0.11%
2020/08/10	5	830.00	38	830.82	838.00	-33	1,858	-1.78%
2020/08/07	1	790.00	1	790.00	790.00	0	1,810	0.00%
2020/08/06	1	784.00	0	0.00	782.00	1	1,810	0.06%
2020/08/05	5	790.40	3	787.67	789.00	2	1,841	0.11%
2020/08/03	1	770.00	1	768.00	775.00	0	1,868	0.00%
2020/07/30	3	787.00	0	0.00	785.00	3	1,894	0.16%
2020/07/28	0	0.00	2	783.50	778.00	-2	1,921	-0.10%
2020/07/27	4	779.10	2	789.00	788.00	2	1,948	0.10%
2020/07/24	2.1	782.43	5	777.20	773.00	-2.9	1,948	-0.15%
2020/07/23	0	0.00	1	826.00	826.00	-1	1,929	-0.05%
2020/07/22	1	822.00	1	824.00	819.00	0	1,919	0.00%
2020/07/21	0	0.00	3	796.00	787.00	-3	1,888	-0.16%
2020/07/20	8	779.88	7	784.14	797.00	1	1,893	0.05%
2020/07/17	1	752.00	13	749.92	753.00	-12	1,869	-0.64%
2020/07/16	3	764.67	0	0.00	760.00	3	1,869	0.16%
2020/07/15	2	783.50	14	780.79	770.00	-12	1,871	-0.64%
2020/07/14	2	784.03	0	0.00	782.00	2	1,895	0.11%
2020/07/13	1	797.00	0	0.00	792.00	1	1,894	0.05%
2020/07/10	3	788.00	26	794.88	781.00	-23	1,881	-1.22%
2020/07/09	15	846.73	16	831.44	812.00	-1	1,862	-0.05%
2020/07/08	1	834.00	2	830.00	812.00	-1	1,809	-0.06%
2020/07/06	3	815.00	2	817.50	817.00	1	1,800	0.06%
2020/07/03	5	811.20	3	821.33	805.00	2	1,807	0.11%
2020/07/02	8	843.25	4	843.50	844.00	4	1,794	0.22%
2020/07/01	19	838.16	15	860.60	839.00	4	1,778	0.22%
2020/06/30	0	0.00	2	810.00	802.00	-2	1,743	-0.11%
2020/06/29	2	800.00	0	0.00	790.00	2	1,761	0.11%
2020/06/24	4	790.25	5	800.80	799.00	-1	1,757	-0.06%
2020/06/23	3	795.33	3.1	798.93	793.00	-0.1	1,758	0.00%
2020/06/22	2	821.50	19	827.89	817.00	-17	1,753	-0.97%
2020/06/19	2	831.50	3	835.00	830.00	-1	1,764	-0.06%
2020/06/18	1	825.00	2	829.00	830.00	-1	1,760	-0.06%
2020/06/17	2	825.50	3	842.67	815.00	-1	1,789	-0.06%
2020/06/16	6	825.50	2.3	822.78	833.00	3.8	1,817	0.21%
2020/06/15	3.3	812.00	8	799.75	793.00	-4.8	1,845	-0.26%
2020/06/12	1	804.00	1	808.00	811.00	0	1,855	0.00%
2020/06/11	4	823.00	16	822.88	804.00	-12	1,875	-0.64%
2020/06/10	12	826.42	10	821.21	819.00	2	1,885	0.10%
2020/06/09	11	781.83	6	788.50	790.00	5	1,879	0.27%
2020/06/08	16.1	766.73	8	769.75	776.00	8.1	1,890	0.43%
2020/06/05	9	751.67	0	0.00	751.00	9	1,882	0.48%
2020/06/04	6	773.83	2	784.50	764.00	4	1,868	0.21%
2020/06/03	19	757.37	34	760.65	759.00	-15	1,855	-0.81%
2020/06/02	6	775.83	3	758.33	762.00	3	1,830	0.16%
2020/06/01	4	824.50	2	824.00	832.00	2	1,803	0.11%
2020/05/29	3	813.33	5	807.80	801.00	-2	1,814	-0.11%
2020/05/28	0	0.00	8	860.00	845.00	-8	1,795	-0.45%
2020/05/27	2	862.00	0	0.00	866.00	2	1,794	0.11%
2020/05/26	7	869.99	0	0.00	866.00	7	1,806	0.39%
2020/05/22	1	864.80	1	854.00	840.00	0	1,809	0.00%
2020/05/21	6	865.00	0	0.00	852.00	6	1,803	0.33%
2020/05/20	2	861.50	2	859.00	854.00	0	1,807	0.00%
2020/05/19	11	881.64	1	884.72	857.00	10	1,813	0.55%
2020/05/18	2	846.00	2	856.00	835.00	0	1,817	0.00%
2020/05/15	2	828.00	2	817.50	829.00	0	1,809	0.00%
2020/05/14	0	0.00	1	805.00	801.00	-1	1,799	-0.06%
2020/05/13	4	830.01	5	828.60	829.00	-1	1,821	-0.05%
2020/05/12	2	853.50	1	839.00	836.00	1	1,817	0.06%
2020/05/11	3	826.00	3	847.33	873.00	0	1,799	0.00%
2020/05/08	1	798.00	4	798.50	794.00	-3	1,780	-0.17%
2020/05/07	0	0.00	3	787.33	795.00	-3	1,785	-0.17%
2020/05/06	3	772.00	5	775.40	772.00	-2	1,778	-0.11%
2020/05/05	3	767.00	4	777.50	750.00	-1	1,774	-0.06%
2020/05/04	1	745.00	4	755.00	768.00	-3	1,787	-0.17%
2020/04/30	11	768.18	8	763.38	770.00	3	1,799	0.17%
2020/04/29	1	724.00	5	721.20	725.00	-4	1,777	-0.22%
2020/04/28	9	700.33	8	700.38	714.00	1	1,778	0.06%
2020/04/27	1	676.00	2	680.50	683.00	-1	1,779	-0.06%
2020/04/23	7	659.57	9	665.78	674.00	-2	1,787	-0.11%
2020/04/22	3	647.33	0	0.00	647.00	3	1,769	0.17%
2020/04/21	1	651.00	3	656.33	651.00	-2	1,770	-0.11%
2020/04/20	2	659.50	1	651.00	651.00	1	1,768	0.06%
2020/04/17	2	670.00	0	0.00	663.00	2	1,773	0.11%
2020/04/16	0	0.00	1	661.00	663.00	-1	1,797	-0.06%
2020/04/14	4	669.50	0	0.00	675.00	4	1,847	0.22%
2020/04/13	0	0.00	1	677.00	661.00	-1	1,842	-0.05%
2020/04/10	3	684.00	3	693.00	673.00	0	1,840	0.00%
2020/04/09	0	0.00	2	716.50	698.00	-2	1,849	-0.11%
2020/04/08	1	718.00	0	0.00	712.00	1	1,839	0.05%
2020/04/07	2	742.00	2	738.00	738.00	0	1,823	0.00%
2020/04/06	0	0.00	3	708.33	715.00	-3	1,830	-0.16%
2020/04/01	2	692.00	2	695.50	695.00	0	1,816	0.00%
2020/03/31	0	0.00	4	699.50	702.00	-4	1,809	-0.22%
2020/03/30	2	682.50	25	678.16	674.00	-23	1,785	-1.29%
2020/03/27	4	683.00	5	695.60	677.00	-1	1,771	-0.06%
2020/03/26	0	0.00	1	675.00	697.00	-1	1,755	-0.06%
2020/03/24	1	691.00	2	675.00	668.00	-1	1,726	-0.06%
2020/03/23	1	639.00	2	633.00	639.00	-1	1,701	-0.06%
2020/03/20	2	611.00	10	600.20	611.00	-8	1,666	-0.48%
2020/03/19	3	607.67	5	607.00	577.00	-2	1,622	-0.12%
2020/03/18	7	680.43	1	641.00	641.00	6	1,600	0.37%
2020/03/17	2	679.00	3	683.67	674.00	-1	1,576	-0.06%
2020/03/16	1	693.00	5	696.40	661.00	-4	1,549	-0.26%
2020/03/13	6	667.33	59	591.81	698.00	-53	1,538	-3.45%
2020/03/12	3	685.33	4	670.50	647.00	-1	1,486	-0.07%
2020/03/11	1	710.00	0	0.00	709.00	1	1,460	0.07%
2020/03/10	5	707.60	1	720.00	720.00	4	1,479	0.27%
2020/03/09	0	0.00	2	699.00	692.00	-2	1,470	-0.14%
2020/03/06	1	737.00	5	731.40	725.00	-4	1,458	-0.27%
2020/03/05	18	737.44	18	738.50	745.00	0	1,450	0.00%
2020/03/03	1	735.00	1	701.00	701.00	0	1,407	0.00%
2020/03/02	5	721.80	0	0.00	712.00	5	1,393	0.36%
2020/02/27	12	751.42	2	753.00	724.00	10	1,537	0.65%
2020/02/26	3	748.67	3	752.00	742.00	0	1,527	0.00%
2020/02/25	2	753.50	17	753.65	757.00	-15	1,528	-0.98%
2020/02/24	4	758.00	1	759.00	757.00	3	1,542	0.19%
2020/02/20	0	0.00	15	778.80	784.00	-15	1,568	-0.96%
2020/02/19	1	745.00	6	762.67	761.00	-5	1,553	-0.32%
2020/02/18	3	741.33	0	0.00	735.00	3	1,550	0.19%
2020/02/17	6	757.50	1	753.00	757.00	5	1,568	0.32%
2020/02/14	11	758.91	1	752.00	760.00	10	1,582	0.63%
2020/02/13	0	0.00	2	731.00	721.00	-2	1,573	-0.13%
2020/02/12	0	0.00	12	721.17	740.00	-12	1,581	-0.76%
2020/02/11	25	710.76	7	717.14	723.00	18	1,628	1.11%
2020/02/10	18	716.00	0	0.00	710.00	18	1,647	1.09%
2020/02/07	0	0.00	2	739.00	735.00	-2	1,688	-0.12%
2020/02/06	1	743.00	1	748.00	747.00	0	1,764	0.00%
2020/02/05	7	749.29	10	749.90	724.00	-3	1,796	-0.17%
2020/02/04	57	719.14	6	715.50	724.00	51	1,799	2.83%
2020/02/03	6	681.67	4	685.50	686.00	2	1,811	0.11%
2020/01/31	0	0.00	2	714.00	702.00	-2	1,805	-0.11%
2020/01/30	2	704.00	0	0.00	683.00	2	1,811	0.11%
2020/01/20	0	0.00	2	719.00	721.00	-2	1,809	-0.11%
2020/01/17	8	718.63	6	707.83	707.00	2	1,817	0.11%
2020/01/10	15	709.47	3	706.33	704.00	12	1,861	0.64%
2020/01/09	1	684.00	1	660.00	688.00	0	1,829	0.00%
2020/01/08	0	0.00	2	621.00	627.00	-2	1,794	-0.11%
2020/01/06	1	635.00	30	629.57	632.00	-29	1,861	-1.56%
2020/01/03	10	643.60	8	648.75	625.00	2	1,885	0.11%
2020/01/02	10	634.99	10	634.70	630.00	0	1,906	0.00%
2019/12/31	26	632.31	26	635.96	635.00	0	1,919	0.00%
2019/12/30	15	628.67	15	634.40	639.00	0	1,918	0.00%
2019/12/27	0	0.00	50	611.64	606.00	-50	1,902	-2.63%
2019/12/26	0	0.00	2	610.50	614.00	-2	1,905	-0.10%
2019/12/25	0	0.00	2	626.50	622.00	-2	1,910	-0.10%
2019/12/24	0	0.00	1	626.00	627.00	-1	1,922	-0.05%
2019/12/23	0	0.00	2	625.00	627.00	-2	1,929	-0.10%
2019/12/20	2	618.00	2	612.00	612.00	0	1,923	0.00%
2019/12/19	1	617.00	3	616.00	616.00	-2	1,928	-0.10%
2019/12/18	4.1	622.13	1	614.00	614.00	3.1	1,939	0.16%
2019/12/16	0	0.00	2	612.00	618.00	-2	2,062	-0.10%
2019/12/13	51	614.75	13	615.00	619.00	38	2,058	1.85%
2019/12/11	16	596.25	13	599.38	600.00	3	2,070	0.14%
2019/12/10	0	0.00	12	592.92	595.00	-12	2,066	-0.58%
2019/12/09	0	0.00	1	579.00	579.00	-1	2,049	-0.05%
2019/12/06	17	577.24	9	577.67	575.00	8	2,075	0.39%
2019/12/05	3	578.67	3	580.00	580.00	0	2,081	0.00%
2019/12/04	1	561.00	1	561.00	561.00	0	2,061	0.00%
2019/12/03	6	556.00	6	551.33	551.00	0	2,060	0.00%
2019/12/02	10	550.20	10	549.80	550.00	0	2,068	0.00%
2019/11/29	0	0.00	8	550.75	553.00	-8	2,078	-0.38%
2019/11/28	8	552.50	8	548.25	548.00	0	2,099	0.00%
2019/11/27	26	551.62	20	546.00	546.00	6	2,111	0.28%
2019/11/26	30	555.27	31	557.90	557.00	-1	2,118	-0.05%
2019/11/25	6	551.50	11	554.64	558.00	-5	1,982	-0.25%
2019/11/22	0	0.00	3	547.00	548.00	-3	1,984	-0.15%
2019/11/21	7	531.43	8	544.75	550.00	-1	2,015	-0.05%
2019/11/20	1	536.00	2	539.00	539.00	-1	2,032	-0.05%
2019/11/19	19	551.11	15	550.53	550.00	4	2,034	0.20%
2019/11/18	8	546.00	9	550.78	554.00	-1	2,031	-0.05%
2019/11/15	10	541.50	10	548.10	547.00	0	2,062	0.00%
2019/11/14	2	536.00	5	536.20	536.00	-3	2,078	-0.14%
2019/11/13	11	516.27	11	522.18	524.00	0	2,070	0.00%
2019/11/12	8	510.00	8	518.50	523.00	0	2,070	0.00%
2019/11/11	1	514.00	8	510.75	506.00	-7	2,098	-0.33%
2019/11/08	5	512.00	7	517.00	524.00	-2	2,134	-0.09%
2019/11/07	1	500.00	4	492.25	499.00	-3	2,137	-0.14%
2019/11/06	4	500.63	22	501.64	507.00	-18	2,190	-0.82%
2019/11/05	5	513.00	17	512.94	490.00	-12	2,147	-0.56%
2019/11/04	6	538.17	9	544.78	532.00	-3	2,083	-0.14%
2019/11/01	2	564.00	8	564.38	558.00	-6	2,066	-0.29%
2019/10/31	6	575.67	1	560.00	579.00	5	2,071	0.24%
2019/10/30	0	0.00	1	542.00	542.00	-1	2,072	-0.05%
2019/10/29	0	0.00	2	539.00	545.00	-2	2,070	-0.10%
2019/10/28	3	525.00	14	527.71	535.00	-11	2,070	-0.53%
2019/10/25	0	0.00	1	529.00	518.00	-1	2,072	-0.05%
2019/10/24	1	520.00	5.4	519.40	525.00	-4.4	2,089	-0.21%
2019/10/23	1	515.00	5	513.20	508.00	-4	2,120	-0.19%
2019/10/21	0	0.00	32	489.97	489.50	-32	2,127	-1.50%
2019/10/18	0	0.00	1	494.00	495.00	-1	2,122	-0.05%
2019/10/17	4	493.25	1	496.00	505.00	3	2,119	0.14%
2019/10/16	2	489.75	6	492.83	485.50	-4	2,091	-0.19%
2019/10/15	1	505.00	4	497.63	494.50	-3	2,073	-0.14%
2019/10/14	29	497.10	2	494.25	495.00	27	2,042	1.32%
2019/10/09	0	0.00	12	475.83	485.00	-12	2,011	-0.60%
2019/10/08	7	477.50	1	482.00	481.00	6	1,983	0.30%
2019/10/04	1	457.00	110	454.64	454.00	-109	1,961	-5.56%	大賣/鉅額交易
2019/10/03	1	452.00	7	451.71	455.50	-6	1,956	-0.31%
2019/10/02	3	446.50	0	0.00	449.00	3	1,949	0.15%
2019/10/01	10	440.65	12	442.38	437.00	-2	1,950	-0.10%
2019/09/27	9	442.06	1	447.50	441.50	8	1,967	0.41%
2019/09/26	0	0.00	3.9	455.84	458.00	-3.9	1,949	-0.20%
2019/09/25	1	457.50	0	0.00	457.00	1	1,940	0.05%
2019/09/24	1	459.00	1	466.50	459.50	0	1,940	0.00%
2019/09/23	3	465.00	0	0.00	460.50	3	1,927	0.16%
2019/09/20	1	460.00	3	455.00	467.00	-2	1,915	-0.10%
2019/09/19	9	439.22	3	462.00	440.00	6	1,836	0.33%
2019/09/18	0	0.00	3	452.00	451.50	-3	1,795	-0.17%
2019/09/17	1	450.00	7	448.93	448.50	-6	1,786	-0.34%
2019/09/16	5	446.60	1	448.00	446.50	4	1,788	0.22%
2019/09/12	0	0.00	2	427.00	429.50	-2	1,762	-0.11%
2019/09/11	2	420.75	1	420.00	422.50	1	1,762	0.06%
2019/09/10	4	420.75	0	0.00	418.50	4	1,756	0.23%
2019/09/06	3	442.67	1	436.50	444.50	2	1,706	0.12%
2019/09/04	1	436.50	0	0.00	440.00	1	1,678	0.06%
2019/09/03	4	444.25	2	442.50	441.50	2	1,671	0.12%
2019/09/02	0	0.00	4	444.13	450.00	-4	1,687	-0.24%
2019/08/30	1	435.50	3	440.83	430.00	-2	1,667	-0.12%
2019/08/29	1	438.00	8	427.63	430.00	-7	1,667	-0.42%
2019/08/28	2	432.50	19	433.53	433.50	-17	1,657	-1.03%
2019/08/27	10	431.05	4	427.25	424.00	6	1,671	0.36%
2019/08/26	12	431.58	274.3	422.83	420.50	-262.3	1,715	-15.29%	大賣/鉅額交易
2019/08/23	3	439.83	10	442.45	431.50	-7	1,669	-0.42%
2019/08/22	1	459.50	5	456.00	455.00	-4	1,631	-0.25%
2019/08/21	1	452.50	7	453.36	445.00	-6	1,609	-0.37%
2019/08/20	4	457.13	8	451.13	448.00	-4	1,592	-0.25%
2019/08/19	19	440.97	106	439.58	441.00	-87	1,564	-5.56%	大賣/
2019/08/16	1	423.00	3	421.33	421.00	-2	1,544	-0.13%
2019/08/15	1	415.00	8	413.81	421.50	-7	1,566	-0.45%
2019/08/14	6	427.67	34	426.50	422.00	-28	1,552	-1.80%
2019/08/13	9	414.56	19	409.03	415.00	-10	1,498	-0.67%
2019/08/12	28	417.05	7	414.14	408.00	21	1,449	1.45%
2019/08/08	23	406.30	46	401.46	412.00	-23	1,383	-1.66%
2019/08/06	17	374.82	1	379.50	378.50	16	1,298	1.23%
2019/08/05	16	376.88	0	0.00	375.50	16	1,281	1.25%
2019/08/02	3	390.00	0	0.00	392.50	3	1,263	0.24%
2019/08/01	5	394.80	5	382.50	391.00	0	1,248	0.00%
2019/07/31	2	378.50	12	380.08	382.00	-10	1,223	-0.82%
2019/07/30	0	0.00	14	386.39	381.00	-14	1,236	-1.13%
2019/07/29	2	396.00	9	393.61	391.00	-7	1,242	-0.56%
2019/07/26	14	392.89	2	394.25	392.50	12	1,263	0.95%
2019/07/25	15	392.70	48	383.25	381.50	-33	1,233	-2.68%
2019/07/24	24	378.38	13	376.77	379.00	11	1,169	0.94%
2019/07/23	11	357.23	2	356.75	357.00	9	1,123	0.80%
2019/07/22	104	356.22	1	355.50	355.00	103	1,129	9.12%	大買/鉅額交易
2019/07/19	4	358.75	2	367.00	354.00	2	1,137	0.18%
2019/07/18	0	0.00	3	360.00	360.50	-3	1,160	-0.26%
2019/07/17	0	0.00	2	362.25	360.00	-2	1,189	-0.17%
2019/07/16	15	358.63	0	0.00	361.00	15	1,210	1.24%
2019/07/15	2	355.00	0	0.00	354.00	2	1,217	0.16%
2019/07/11	13	348.27	11	350.05	350.50	2	1,229	0.16%
2019/07/10	3	360.50	31	360.37	356.50	-28	1,218	-2.30%
2019/07/09	1	357.00	1	356.50	353.00	0	1,199	0.00%
2019/07/08	0.3	360.00	0	0.00	360.00	0.3	1,201	0.02%
2019/07/05	2	365.75	0	0.00	367.00	2	1,206	0.17%
2019/07/04	78	365.97	3	366.67	366.50	75	1,220	6.15%
2019/07/03	0	0.00	2	350.00	351.50	-2	1,227	-0.16%
2019/07/02	6	354.83	0	0.00	351.50	6	1,289	0.47%
2019/06/28	2	351.00	0	0.00	353.50	2	1,350	0.15%
2019/06/27	5	353.30	0	0.00	353.50	5	1,392	0.36%
2019/06/26	6	356.17	14	354.18	352.50	-8	1,429	-0.56%
2019/06/25	10	348.45	0	0.00	347.50	10	1,475	0.68%
2019/06/24	34	348.04	3	347.00	347.00	31	1,586	1.95%
2019/06/21	0	0.00	2	353.50	350.00	-2	1,609	-0.12%
2019/06/20	0	0.00	3	342.83	349.00	-3	1,607	-0.19%
2019/06/19	15	340.50	0	0.00	341.50	15	1,611	0.93%
2019/06/18	10	326.00	1	326.50	325.50	9	1,612	0.56%
2019/06/17	10	332.00	0	0.00	332.00	10	1,620	0.62%
2019/06/05	2	321.50	1	325.00	322.00	1	1,636	0.06%
2019/06/03	1	308.00	51	307.52	323.00	-50	1,627	-3.07%
2019/05/31	23	335.83	0	0.00	327.00	23	1,604	1.43%
2019/05/30	0	0.00	3	360.00	360.00	-3	1,568	-0.19%
2019/05/24	21	368.90	0	0.00	364.00	21	1,663	1.26%
2019/05/23	40	357.41	3	361.83	361.00	37	1,670	2.22%
2019/05/22	1	369.00	0	0.00	370.00	1	1,652	0.06%
2019/05/21	3	351.33	0	0.00	358.00	3	1,629	0.18%
2019/05/14	0	0.00	4	333.50	342.50	-4	1,653	-0.24%
2019/05/13	2	350.50	4	343.50	345.00	-2	1,650	-0.12%
2019/05/10	57	357.39	0	0.00	357.50	57	1,644	3.47%
2019/05/09	32	362.33	4	358.25	354.00	28	1,630	1.72%
2019/05/08	1	370.50	0	0.00	371.50	1	1,602	0.06%
2019/05/07	2	368.50	0	0.00	368.50	2	1,581	0.13%
2019/05/06	117	354.99	0	0.00	358.50	117	1,555	7.52%	大買/鉅額交易
2019/05/03	4	344.75	9	353.33	358.00	-5	1,530	-0.33%
2019/05/02	0	0.00	6	325.42	331.00	-6	1,482	-0.40%
2019/04/26	9	316.33	0	0.00	316.00	9	1,481	0.61%
2019/04/25	10	321.00	9	321.44	325.00	1	1,479	0.07%
2019/04/24	2	324.50	5	311.50	330.00	-3	1,488	-0.20%
2019/04/23	2	318.00	3	318.50	316.00	-1	1,467	-0.07%
2019/04/22	2	328.00	0	0.00	328.00	2	1,442	0.14%
2019/04/19	4	342.50	10	342.00	342.00	-6	1,424	-0.42%
2019/04/16	5	357.00	5	363.10	364.00	0	1,422	0.00%
2019/04/12	0	0.00	2	351.25	355.50	-2	1,404	-0.14%
2019/04/11	3	354.17	4	356.50	352.50	-1	1,397	-0.07%
2019/04/10	6	357.00	2	362.50	357.50	4	1,381	0.29%
2019/04/09	12	346.38	3	349.00	350.00	9	1,355	0.66%
2019/04/08	3	363.65	16	354.59	354.50	-13	1,316	-0.99%
2019/04/03	1	378.49	7	379.07	378.00	-6	1,253	-0.48%
2019/04/02	0	380.00	16	377.00	381.50	-16	1,232	-1.30%
2019/04/01	4	382.38	23	385.35	381.00	-19	1,184	-1.60%
2019/03/29	3	392.17	9	394.44	392.50	-6	1,142	-0.53%
2019/03/28	3	382.33	22	383.82	390.50	-19	1,096	-1.73%
2019/03/27	13	372.08	43	378.17	378.00	-30	1,032	-2.91%