鈊象 (3293)-兆豐券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
976
漲跌
▼8
漲幅
-0.81%
成交量
2,752張
產業
上櫃文化創意指數
746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

鈊象 (3293)籌碼相關－兆豐券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	3	987.67	976.00	-3	3,363	-0.09%
2024/12/02	5	973.40	1	979.00	984.00	4	3,355	0.12%
2024/11/29	14	955.43	6	955.00	960.00	8	3,360	0.24%
2024/11/28	0.1	936.40	2	934.00	933.00	-1.9	3,366	-0.06%
2024/11/27	0	0.00	1	950.00	950.00	-1	3,387	-0.03%
2024/11/26	2.2	952.32	1	947.00	945.00	1.2	3,395	0.03%
2024/11/25	0	983.77	2	998.00	979.00	-2	3,357	-0.06%
2024/11/22	3	981.00	1	963.00	994.00	2	3,035	0.07%
2024/11/21	2.5	954.81	1	970.00	953.00	1.5	3,000	0.05%
2024/11/20	0.1	959.50	2	980.50	950.00	-1.9	2,961	-0.07%
2024/11/19	13.7	983.03	6	961.50	962.00	7.7	2,938	0.26%
2024/11/18	0.4	951.76	4.1	942.54	937.00	-3.7	2,865	-0.13%
2024/11/15	5.4	999.54	246	984.61	971.00	-240.6	2,812	-8.55%	大賣/鉅額交易
2024/11/14	0	0.00	2	1022.50	1030.00	-2	2,738	-0.07%
2024/11/13	4	1033.75	0	0.00	1030.00	4	2,744	0.15%
2024/11/12	0	1030.00	0	1030.00	1035.00	0	2,769	0.00%
2024/11/08	0	1050.00	1	1050.00	1040.00	-1	2,811	-0.04%
2024/11/07	1	1040.02	5	1038.00	1040.00	-4	2,832	-0.14%
2024/11/06	4	1058.75	4	1051.25	1050.00	0	2,814	0.00%
2024/11/05	1	1030.00	1	1020.00	1025.00	0	2,837	0.00%
2024/11/04	1	1025.00	3	1028.33	1020.00	-2	2,902	-0.07%
2024/11/01	1.1	1027.27	1	1045.00	1045.00	0.1	2,959	0.00%
2024/10/30	5	1040.01	0	0.00	1035.00	5	2,957	0.17%
2024/10/29	0	0.00	3.1	1050.25	1060.00	-3.1	2,973	-0.10%
2024/10/28	4	1073.75	1.4	1077.18	1070.00	2.6	3,003	0.09%
2024/10/25	3	1053.33	3.3	1051.91	1040.00	-0.3	3,064	-0.01%
2024/10/24	0	1065.00	6	1059.19	1055.00	-6	3,178	-0.19%
2024/10/23	0	0.00	4	1088.75	1085.00	-4	3,216	-0.12%
2024/10/22	0	1105.00	4	1102.50	1120.00	-4	3,210	-0.12%
2024/10/21	5	1118.00	1.1	1105.75	1110.00	3.9	3,190	0.12%
2024/10/18	0	1080.00	1	1100.00	1080.00	-1	3,162	-0.03%
2024/10/17	3	1085.00	0.1	1086.25	1080.00	2.9	3,134	0.09%
2024/10/16	18.1	1096.91	2	1057.58	1080.00	16	3,124	0.51%
2024/10/15	2	1069.73	9	1058.89	1060.00	-7	3,086	-0.23%
2024/10/14	2	1049.63	3	1015.00	1080.00	-1	3,054	-0.03%
2024/10/11	9	1050.52	3.1	1036.15	1050.00	6	3,028	0.20%
2024/10/09	4	974.00	1	976.00	974.00	3	2,951	0.10%
2024/10/08	0	950.00	1	950.00	952.00	-1	2,953	-0.03%
2024/10/07	3	968.66	0	0.00	963.00	3	2,949	0.10%
2024/10/04	1.1	983.54	4	980.75	968.00	-2.9	2,921	-0.10%
2024/10/01	142	1015.92	0	0.00	1020.00	142	2,838	5.00%	大買/鉅額交易
2024/09/30	0.1	988.00	2	984.50	986.00	-2	2,805	-0.07%
2024/09/27	2	1008.48	2	1005.10	969.00	0	2,782	0.00%
2024/09/26	1	924.00	44	968.52	990.00	-43	2,688	-1.60%
2024/09/25	7	887.63	16.1	894.16	900.00	-9.1	2,573	-0.35%
2024/09/24	12	849.00	1	837.00	850.00	11	2,511	0.44%
2024/09/23	23	844.13	0	0.00	834.00	23	2,496	0.92%
2024/09/20	0	0.00	3	826.67	830.00	-3	2,483	-0.12%
2024/09/19	2	815.00	1	804.00	822.00	1	2,447	0.04%
2024/09/18	1	821.69	0	0.00	799.00	1	2,437	0.04%
2024/09/16	2	810.00	1	816.00	817.00	1	2,421	0.04%
2024/09/13	4.1	809.94	0	0.00	811.00	4.1	2,406	0.17%
2024/09/11	0	0.00	2	768.00	772.00	-2	2,383	-0.08%
2024/09/10	0	772.00	2	780.00	772.00	-2	2,392	-0.08%
2024/09/09	1	779.00	2	781.00	779.00	-1	2,394	-0.04%
2024/09/06	4	792.24	2	794.00	785.00	2	2,389	0.08%
2024/09/05	17	787.76	19	778.79	777.00	-2	2,374	-0.08%
2024/09/04	3	771.31	3.5	743.61	764.00	-0.4	2,357	-0.02%
2024/09/03	0	0.00	1	769.00	766.00	-1	2,348	-0.04%
2024/09/02	1.2	759.38	0	0.00	759.00	1.2	2,359	0.05%
2024/08/30	3.1	786.82	0	0.00	779.00	3.1	2,339	0.13%
2024/08/29	8.1	784.57	31.8	785.29	786.00	-23.7	2,336	-1.02%
2024/08/28	0.9	807.00	5	809.96	810.00	-4.1	2,312	-0.18%
2024/08/27	4.1	849.14	177	823.73	820.00	-172.9	2,300	-7.52%	大賣/鉅額交易
2024/08/26	1	854.00	1	852.00	837.00	0	2,285	0.00%
2024/08/23	1	835.94	0	0.00	841.00	1	2,277	0.05%
2024/08/22	1	830.98	2	823.00	822.00	-1	2,269	-0.04%
2024/08/21	0	0.00	1	854.00	830.00	-1	2,258	-0.04%
2024/08/20	1	842.96	9	834.89	833.00	-8	2,209	-0.36%
2024/08/19	1	803.00	2	838.00	840.00	-1	2,192	-0.05%
2024/08/15	0	791.00	0	0.00	798.00	0	2,136	0.00%
2024/08/14	0	0.00	2	799.50	791.00	-2	2,136	-0.09%
2024/08/13	0.1	788.33	5	785.00	800.00	-4.9	2,103	-0.24%
2024/08/12	0	0.00	1	816.00	805.00	-1	2,055	-0.05%
2024/08/09	2	778.50	0	0.00	787.00	2	2,020	0.10%
2024/08/07	3	732.00	0	0.00	733.00	3	1,954	0.15%
2024/08/06	3.2	667.51	0	0.00	669.00	3.2	1,910	0.16%
2024/08/05	1.1	670.46	5	661.00	657.00	-3.9	1,834	-0.21%
2024/08/02	1.1	727.71	2	728.50	716.00	-0.9	1,757	-0.05%
2024/08/01	7.1	751.44	0	0.00	745.00	7.1	1,724	0.41%
2024/07/31	44.1	748.19	2	752.00	747.00	42.1	1,684	2.50%
2024/07/30	4.4	775.45	6	776.50	770.00	-1.6	1,642	-0.10%
2024/07/29	4.2	852.28	23	850.04	830.00	-18.8	1,563	-1.20%
2024/07/26	1	748.00	2	783.00	786.00	-1	1,420	-0.07%
2024/07/23	3	1465.00	0	0.00	1465.00	3	1,348	0.22%
2024/07/22	0.1	1432.14	1	1430.00	1410.00	-0.9	1,325	-0.07%
2024/07/19	0	1450.00	34	1448.97	1455.00	-34	1,311	-2.59%
2024/07/17	0	0.00	3	1451.67	1445.00	-3	1,304	-0.23%
2024/07/15	28	1485.00	0	0.00	1475.00	28	1,313	2.13%
2024/07/12	0	1482.06	1	1485.15	1505.00	-1	1,303	-0.08%
2024/07/11	0	0.00	2	1480.03	1490.00	-2	1,296	-0.15%
2024/07/10	24	1469.58	3	1418.54	1475.00	21	1,307	1.60%
2024/07/09	2	1395.00	0	1415.00	1425.00	2	1,282	0.15%
2024/07/08	0	1308.70	0	0.00	1320.00	0	1,263	0.00%
2024/07/05	0	0.00	1	1285.00	1290.00	-1	1,266	-0.08%
2024/07/04	1	1290.05	0	0.00	1300.00	1	1,261	0.08%
2024/07/03	108	1298.52	1	1355.00	1300.00	107	1,250	8.56%	大買/鉅額交易
2024/07/01	8	1375.00	49	1368.17	1370.00	-41	1,240	-3.31%
2024/06/28	1.1	1349.55	1	1330.00	1355.00	0.1	1,244	0.01%
2024/06/27	0	0.00	12	1313.33	1300.00	-12	1,240	-0.97%
2024/06/26	9	1306.67	0	0.00	1315.00	9	1,318	0.68%
2024/06/25	0	0.00	1	1200.00	1235.00	-1	1,348	-0.07%
2024/06/24	2	1260.00	2	1240.00	1225.00	0	1,362	0.00%
2024/06/21	1	1229.90	2	1230.00	1230.00	-1	1,375	-0.07%
2024/06/20	1	1225.00	1	1210.00	1225.00	0	1,391	0.00%
2024/06/19	17	1193.82	0	0.00	1195.00	17	1,420	1.20%
2024/06/18	0	0.00	7	1177.86	1170.00	-7	1,449	-0.48%
2024/06/17	9	1206.67	3	1201.67	1185.00	6	1,483	0.40%
2024/06/14	10	1160.50	2	1120.14	1175.00	8	1,498	0.53%
2024/06/13	0	0.00	5.1	1116.04	1115.00	-5.1	1,518	-0.34%
2024/06/12	224	1092.86	4	1073.75	1100.00	220	1,539	14.29%	大買/鉅額交易
2024/06/11	6	1062.50	1	1065.00	1065.00	5	1,562	0.32%
2024/06/07	2.2	1052.62	7	1070.03	1040.00	-4.9	1,590	-0.31%
2024/06/06	6	1085.83	11	1076.36	1085.00	-5	1,587	-0.32%
2024/06/05	4	1056.25	4	1050.00	1055.00	0	1,588	0.00%
2024/06/04	6	1045.00	11	1046.36	1050.00	-5	1,633	-0.31%
2024/06/03	23	1028.70	703	1008.97	1030.00	-680	1,646	-41.30%	大賣/鉅額交易
2024/05/31	3	1010.00	5	1003.00	1010.00	-2	1,645	-0.12%
2024/05/30	2	1004.93	0	0.00	1010.00	2	1,631	0.12%
2024/05/29	1	1015.00	1	999.00	1000.00	0	1,624	0.00%
2024/05/28	0	0.00	3	999.33	995.00	-3	1,623	-0.18%
2024/05/27	3	1041.67	2	1035.00	1000.00	1	1,617	0.06%
2024/05/24	3	1033.33	1	1015.00	1035.00	2	1,622	0.12%
2024/05/23	2	1035.00	4	1053.75	1030.00	-2	1,626	-0.12%
2024/05/22	6	1043.33	1	1025.00	1050.00	5	1,616	0.31%
2024/05/21	2	1042.50	12	1036.25	1030.00	-10	1,618	-0.62%
2024/05/20	13	1033.85	307	1026.43	1025.00	-294	1,612	-18.23%	大賣/鉅額交易
2024/05/17	3	996.67	1	994.00	995.00	2	1,593	0.13%
2024/05/16	2	1000.00	1	994.00	998.00	1	1,595	0.06%
2024/05/15	0	998.00	0	0.00	993.00	0	1,603	0.00%
2024/05/14	1	1005.00	0	0.00	993.00	1	1,614	0.06%
2024/05/13	6	999.98	5	994.60	991.00	1	1,612	0.06%
2024/05/10	5	1034.00	2	1035.00	995.00	3	1,601	0.19%
2024/05/09	2	1005.00	1	1000.00	1005.00	1	1,586	0.06%
2024/05/08	1	1010.00	1	999.00	1000.00	0	1,589	0.00%
2024/05/07	0	0.00	2	1002.50	997.00	-2	1,593	-0.13%
2024/05/06	5	1016.00	3	1003.33	1005.00	2	1,595	0.13%
2024/05/03	0	997.17	1	992.00	990.00	-1	1,597	-0.06%
2024/05/02	1	999.00	4	998.25	1000.00	-3	1,594	-0.19%
2024/04/30	1	1000.00	0	0.00	1000.00	1	1,612	0.06%
2024/04/29	0	1030.00	1	1015.00	1025.00	-1	1,624	-0.06%
2024/04/26	1.1	1025.01	0	0.00	1015.00	1.1	1,630	0.06%
2024/04/25	1	1030.00	8	1028.75	1025.00	-7	1,630	-0.43%
2024/04/24	13	1043.46	322	1046.30	1050.00	-309	1,631	-18.94%	大賣/鉅額交易
2024/04/23	2	999.50	0	0.00	998.00	2	1,624	0.12%
2024/04/22	1.1	980.60	4	988.25	980.00	-2.9	1,624	-0.18%
2024/04/19	6	1009.80	2	998.00	1000.00	4	1,612	0.25%
2024/04/18	1	1025.00	353	1026.64	1030.00	-352	1,596	-22.05%	大賣/鉅額交易
2024/04/17	1	1025.00	1	1025.00	1025.00	0	1,602	0.00%
2024/04/16	19	1039.21	2	1037.50	1030.00	17	1,609	1.06%
2024/04/15	1	1065.00	2	1067.50	1065.00	-1	1,600	-0.06%
2024/04/12	7	1078.57	2	1085.00	1085.00	5	1,635	0.31%
2024/04/11	2	1092.50	1	1099.71	1085.00	1	1,628	0.06%
2024/04/10	0	0.00	1	1095.00	1095.00	-1	1,633	-0.06%
2024/04/09	0	1100.00	5	1100.00	1100.00	-5	1,643	-0.30%
2024/04/08	3	1139.82	31	1110.97	1095.00	-28	1,640	-1.71%
2024/04/03	1	1155.00	2	1162.50	1155.00	-1	1,605	-0.06%
2024/04/02	4	1153.75	2	1150.00	1165.00	2	1,597	0.13%
2024/04/01	1	1125.00	1	1140.00	1135.00	0	1,588	0.00%
2024/03/29	3	1098.34	10	1128.50	1140.00	-7	1,581	-0.44%
2024/03/28	3	1116.67	3.2	1115.16	1125.00	-0.2	1,504	-0.01%
2024/03/27	1	1045.00	6	1063.33	1080.00	-5	1,458	-0.34%
2024/03/26	47	1044.99	6	1025.00	1045.00	41	1,452	2.82%
2024/03/25	11	1009.55	14	1020.36	1010.00	-3	1,439	-0.21%
2024/03/22	0	1030.00	51	1022.84	1025.00	-51	1,448	-3.52%
2024/03/21	0	1074.58	0	1125.00	1055.00	0	1,428	0.00%
2024/03/20	2	1120.00	1	1105.00	1120.00	1	1,418	0.07%
2024/03/19	55.1	1141.34	0	0.00	1140.00	55.1	1,419	3.88%
2024/03/18	58	1099.40	3	1081.67	1100.00	55	1,420	3.87%
2024/03/15	1	1095.00	12	1115.42	1105.00	-11	1,396	-0.79%
2024/03/14	7.1	1095.22	7	1107.14	1110.00	0.1	1,375	0.00%
2024/03/13	4	1138.75	4	1133.75	1165.00	0	1,334	0.00%
2024/03/12	2	1062.50	1	1055.00	1090.00	1	1,324	0.08%
2024/03/11	1.5	1043.33	31	1042.10	1045.00	-29.5	1,305	-2.26%
2024/03/08	7.2	1089.99	4	1062.50	1090.00	3.2	1,266	0.26%
2024/03/07	3	993.33	30	1000.27	1005.00	-27	1,210	-2.23%
2024/03/06	36	958.25	8	947.88	960.00	28	1,173	2.39%
2024/03/05	11	914.27	10	910.30	918.00	1	1,155	0.09%
2024/03/04	10	905.20	14	892.71	900.00	-4	1,157	-0.35%
2024/03/01	26	880.77	22.1	882.84	878.00	3.9	1,152	0.34%
2024/02/29	13	857.15	5	860.80	852.00	8	1,148	0.70%
2024/02/27	36	860.92	9	853.44	869.00	27	1,141	2.37%
2024/02/26	11	842.18	2	841.50	843.00	9	1,123	0.80%
2024/02/23	14.1	842.69	10	837.10	829.00	4.1	1,122	0.37%
2024/02/22	13	844.00	3	836.33	832.00	10	1,121	0.89%
2024/02/21	2	820.50	16	814.81	815.00	-14	1,111	-1.26%
2024/02/20	2	821.50	29.1	821.28	819.00	-27.1	1,106	-2.44%
2024/02/19	0	0.00	22	822.27	820.00	-22	1,099	-2.00%
2024/02/16	21	849.29	1	837.00	835.00	20	1,096	1.82%
2024/02/15	5	822.42	1	844.00	824.00	4	1,084	0.37%
2024/02/05	7	847.85	4	847.75	846.00	3	1,071	0.28%
2024/02/02	0	0.00	3.2	837.27	838.00	-3.2	1,066	-0.30%
2024/02/01	0.1	835.00	2	836.50	836.00	-1.9	1,068	-0.18%
2024/01/31	3	835.67	6	833.33	830.00	-3	1,067	-0.28%
2024/01/30	7	832.57	1	824.00	831.00	6	1,067	0.56%
2024/01/29	3	822.67	1	812.00	825.00	2	1,061	0.19%
2024/01/26	5	799.00	7	800.14	799.00	-2	1,055	-0.19%
2024/01/25	13	810.00	13.1	821.51	810.00	-0.1	1,049	-0.01%
2024/01/24	78	831.15	5	824.40	825.00	73	1,045	6.98%
2024/01/23	9	801.78	2	797.00	805.00	7	1,017	0.69%
2024/01/22	3	783.33	6	782.33	785.00	-3	1,000	-0.30%
2024/01/19	0.1	774.00	2	778.00	778.00	-1.9	998	-0.19%
2024/01/18	3	770.00	0	0.00	772.00	3	993	0.30%
2024/01/17	7	760.00	2.1	754.54	760.00	4.9	987	0.50%
2024/01/16	1	759.00	2	761.00	759.00	-1	974	-0.10%
2024/01/15	0	0.00	17	772.00	775.00	-17	966	-1.76%
2024/01/12	3	772.67	6	773.83	767.00	-3	961	-0.31%
2024/01/11	11.1	778.92	11	776.45	779.00	0.1	950	0.01%
2024/01/10	11	764.27	8	761.88	773.00	3	934	0.32%
2024/01/09	3	758.00	52	752.71	749.00	-49	914	-5.36%
2024/01/08	25	757.68	2	776.00	757.00	23	894	2.57%
2024/01/05	1	727.12	0	0.00	726.00	1	855	0.12%
2024/01/04	0	0.00	1	752.00	731.00	-1	851	-0.12%
2024/01/03	30	737.53	0.1	738.00	740.00	30	840	3.56%
2024/01/02	0.1	736.00	3	735.33	725.00	-3	828	-0.36%
2023/12/29	9	724.00	1	719.00	724.00	8	817	0.98%
2023/12/28	1	716.00	3	720.00	714.00	-2	818	-0.24%
2023/12/27	3	738.33	1	728.12	726.00	2	824	0.24%
2023/12/26	13	725.54	0	0.00	726.00	13	824	1.58%
2023/12/25	0	718.00	3	712.33	711.00	-3	845	-0.35%
2023/12/22	0.2	735.00	0	0.00	729.00	0.2	841	0.02%
2023/12/21	6	740.49	2	733.00	734.00	4	860	0.47%
2023/12/20	1	752.00	1	770.00	760.00	0	863	0.00%
2023/12/19	186	768.20	106	763.01	766.00	80	852	9.39%	大買/大賣/
2023/12/18	11	787.73	14	787.71	787.00	-3	817	-0.37%
2023/12/15	4	796.75	10	795.20	800.00	-6	806	-0.74%
2023/12/14	13	788.38	19.8	781.84	785.00	-6.8	780	-0.86%
2023/12/13	32	751.75	22	756.73	766.00	10	738	1.35%
2023/12/12	1	729.00	45	727.04	734.00	-44	710	-6.20%
2023/12/11	0	0.00	7	715.86	718.00	-7	694	-1.01%
2023/12/08	0	0.00	4	711.25	713.00	-4	687	-0.58%
2023/12/07	25	721.48	11	715.77	701.00	14	696	2.00%
2023/12/06	3	684.00	0	0.00	684.00	3	667	0.45%
2023/12/05	0	670.00	9	670.89	673.00	-9	665	-1.35%
2023/12/04	14	671.50	0.2	670.00	672.00	13.8	668	2.06%
2023/12/01	0	0.00	8	659.75	658.00	-8	690	-1.16%
2023/11/30	10	672.99	2	670.50	666.00	8	686	1.17%
2023/11/29	2	667.49	10	660.60	669.00	-8	677	-1.18%
2023/11/28	9.2	661.09	3	659.68	662.00	6.2	664	0.93%
2023/11/27	35	658.43	2	658.50	654.00	33	662	4.98%
2023/11/24	5	649.80	1	649.00	649.00	4	651	0.61%
2023/11/22	7	646.00	1	650.00	643.00	6	646	0.93%
2023/11/21	14	639.93	4	639.00	638.00	10	643	1.55%
2023/11/20	0	0.00	2	637.00	638.00	-2	644	-0.31%
2023/11/17	4	644.00	0	0.00	646.00	4	641	0.63%
2023/11/16	0	0.00	15	635.00	635.00	-15	644	-2.33%
2023/11/15	0	0.00	1	630.00	631.00	-1	642	-0.16%
2023/11/14	1	637.00	2	640.00	637.00	-1	638	-0.16%
2023/11/13	0	0.00	2	649.00	642.00	-2	636	-0.31%
2023/11/10	13	659.08	1	657.00	653.00	12	639	1.88%
2023/11/09	4	657.75	1	654.00	658.00	3	638	0.47%
2023/11/08	2	654.50	9	651.00	651.00	-7	644	-1.09%
2023/11/06	1	646.01	1	648.00	647.00	0	652	0.00%
2023/11/03	1	642.00	0	0.00	643.00	1	657	0.15%
2023/11/02	0	0.00	5	643.20	644.00	-5	674	-0.74%
2023/11/01	4	636.25	5	633.20	640.00	-1	684	-0.15%
2023/10/31	9	626.33	2	627.00	623.00	7	675	1.04%
2023/10/30	1	618.00	0	0.00	620.00	1	683	0.15%
2023/10/27	0	616.00	4	614.75	612.00	-4	689	-0.58%
2023/10/25	2	628.00	0	0.00	629.00	2	701	0.29%
2023/10/24	0	0.00	5	623.00	623.00	-5	707	-0.71%
2023/10/23	3	620.33	0	0.00	619.00	3	718	0.42%
2023/10/19	0	0.00	2	617.50	618.00	-2	753	-0.27%
2023/10/17	3	625.33	0	0.00	624.00	3	790	0.38%
2023/10/16	0	0.00	3	621.00	622.00	-3	827	-0.36%
2023/10/13	1	620.00	4	618.25	619.00	-3	853	-0.35%
2023/10/12	4	629.25	1	633.00	630.00	3	873	0.34%
2023/10/11	2	635.50	2	625.00	625.00	0	914	0.00%
2023/10/06	1	636.00	1	635.00	633.00	0	932	0.00%
2023/10/05	2	644.51	0	0.00	643.00	2	952	0.21%
2023/10/04	1	638.00	6	634.17	644.00	-5	981	-0.51%
2023/10/03	3	639.00	15	639.13	638.00	-12	989	-1.21%
2023/10/02	70	658.90	1	660.00	652.00	69	988	6.98%
2023/09/28	0	0.00	55	658.82	652.00	-55	997	-5.51%
2023/09/27	3	651.33	2	648.50	654.00	1	973	0.10%
2023/09/26	1	658.00	41	649.56	641.00	-40	967	-4.13%
2023/09/25	10	634.50	8	635.88	643.00	2	949	0.21%
2023/09/22	5	620.80	1	624.00	624.00	4	937	0.43%
2023/09/21	0	0.00	2	614.00	610.00	-2	937	-0.21%
2023/09/20	0	0.00	3	620.33	612.00	-3	965	-0.31%
2023/09/19	2	622.50	0	0.00	623.00	2	1,000	0.20%
2023/09/18	0	0.00	1	621.00	617.00	-1	1,009	-0.10%
2023/09/15	3	616.67	1	616.00	620.00	2	1,026	0.19%
2023/09/14	0	0.00	2	613.00	610.00	-2	1,041	-0.19%
2023/09/13	0	607.00	2	602.00	609.00	-2	1,039	-0.19%
2023/09/12	2	614.50	9	616.33	607.00	-7	1,041	-0.67%
2023/09/11	8	607.00	1	604.00	609.00	7	1,036	0.68%
2023/09/08	3	609.33	2	605.50	604.00	1	1,027	0.10%
2023/09/07	1	604.00	7	606.86	607.00	-6	1,027	-0.58%
2023/09/06	8	610.00	3	608.00	608.00	5	1,027	0.49%
2023/09/05	6	584.67	0	0.00	587.00	6	1,018	0.59%
2023/09/04	0	0.00	1	573.00	577.00	-1	1,032	-0.10%
2023/08/31	0	0.00	5	578.40	575.00	-5	1,077	-0.46%
2023/08/30	7	568.86	1	567.00	568.00	6	1,102	0.54%
2023/08/29	4	559.25	0	0.00	561.00	4	1,176	0.34%
2023/08/25	0	0.00	8	558.75	559.00	-8	1,238	-0.65%
2023/08/24	8	569.00	1	568.00	567.00	7	1,239	0.56%
2023/08/23	0	0.00	0.1	555.00	558.00	-0.1	1,244	0.00%
2023/08/22	0	556.44	12	562.25	554.00	-12	1,248	-0.96%
2023/08/21	4	563.00	1	563.00	563.00	3	1,244	0.24%
2023/08/18	3	572.00	0	0.00	562.00	3	1,247	0.24%
2023/08/17	1	570.00	0.1	561.00	571.00	1	1,252	0.08%
2023/08/16	0.1	559.51	81.1	556.21	559.00	-81	1,250	-6.48%
2023/08/15	1.2	568.67	0	0.00	567.00	1.2	1,242	0.10%
2023/08/14	0.1	567.94	1	561.00	560.00	-0.9	1,246	-0.07%
2023/08/11	32	577.00	0	0.00	577.00	32	1,236	2.59%
2023/08/10	0	577.14	2	571.00	572.00	-2	1,234	-0.16%
2023/08/09	0	588.67	1	591.00	586.00	-1	1,232	-0.08%
2023/08/08	0	594.20	0	0.00	591.00	0	1,231	0.00%
2023/08/07	10	601.00	2	602.00	602.00	8	1,219	0.66%
2023/08/02	16	605.94	1	606.00	606.00	15	1,228	1.22%
2023/07/31	3	616.00	2	621.00	613.00	1	1,242	0.08%
2023/07/28	1	614.00	2	611.00	613.00	-1	1,235	-0.08%
2023/07/27	1	614.00	0	0.00	614.00	1	1,231	0.08%
2023/07/26	1	620.98	1	625.00	615.00	0	1,230	0.00%
2023/07/25	0.6	626.36	4	619.50	617.00	-3.5	1,226	-0.28%
2023/07/24	0.5	635.22	2	637.00	631.00	-1.6	1,216	-0.13%
2023/07/21	0	0.00	2	639.50	641.00	-2	1,215	-0.16%
2023/07/20	213	644.18	14	651.29	641.00	199	1,217	16.35%	大買/鉅額交易
2023/07/19	117	657.52	16	650.00	659.00	101	1,203	8.39%	大買/鉅額交易
2023/07/18	7	634.43	6	634.67	642.00	1	1,194	0.08%
2023/07/17	13	620.00	10	622.90	619.00	3	1,175	0.26%
2023/07/14	9	650.44	4	650.50	652.00	5	1,153	0.43%
2023/07/13	3	648.33	5	645.80	643.00	-2	1,118	-0.18%
2023/07/12	3	646.00	5	647.20	638.00	-2	1,104	-0.18%
2023/07/11	13.3	629.41	6	630.67	640.00	7.3	1,095	0.67%
2023/07/10	26.1	622.03	5	618.20	620.00	21.1	1,068	1.97%
2023/07/07	24.1	611.12	3	612.33	609.00	21.1	1,070	1.97%
2023/07/06	21	617.33	11	627.27	610.00	10	1,076	0.93%
2023/07/05	11	621.18	5	618.20	620.00	6	1,059	0.57%
2023/07/04	10	615.00	3	609.67	619.00	7	1,059	0.66%
2023/07/03	3	609.00	3.2	610.31	610.00	-0.2	1,077	-0.02%
2023/06/30	1.5	627.31	5	624.60	618.00	-3.6	1,074	-0.33%
2023/06/29	4	620.50	6	616.00	618.00	-2	1,073	-0.19%
2023/06/28	2.3	623.47	13	625.15	614.00	-10.8	1,078	-1.00%
2023/06/27	14	634.71	17	630.76	632.00	-3	1,065	-0.28%
2023/06/26	21.2	622.78	9	620.44	624.00	12.2	1,038	1.17%
2023/06/21	2	609.02	6	612.17	608.00	-4	1,025	-0.39%
2023/06/20	23	628.43	7	622.43	624.00	16	1,009	1.58%
2023/06/19	6	612.67	0	0.00	609.00	6	995	0.60%
2023/06/16	1	610.00	0	0.00	608.00	1	1,003	0.10%
2023/06/15	2	606.04	1	607.00	608.00	1	1,007	0.10%
2023/06/14	0	620.00	0	0.00	619.00	0	1,006	0.00%
2023/06/13	1	621.00	3	621.33	622.00	-2	1,027	-0.19%
2023/06/12	3	625.67	0	0.00	617.00	3	1,052	0.28%
2023/06/09	7	616.43	0	0.00	616.00	7	1,055	0.66%
2023/06/08	1	631.00	4	638.75	633.00	-3	1,055	-0.28%
2023/06/07	2	634.00	8	633.75	630.00	-6	1,057	-0.57%
2023/06/06	5	638.40	3	639.33	628.00	2	1,069	0.19%
2023/06/05	5	637.00	23	639.52	631.00	-18	1,063	-1.69%
2023/06/02	29	619.16	46	620.72	631.00	-17	1,055	-1.61%
2023/06/01	25	588.68	23.3	591.07	595.00	1.7	1,024	0.16%
2023/05/31	11	567.91	16	568.69	567.00	-5	1,018	-0.49%
2023/05/30	2	556.00	2	559.00	555.00	0	1,014	0.00%
2023/05/29	15	562.87	2	561.84	562.00	13	1,031	1.26%
2023/05/26	0	557.00	0	0.00	550.00	0	1,029	0.00%
2023/05/23	5	556.20	0	0.00	558.00	5	1,070	0.47%
2023/05/22	0	0.00	1	548.00	548.00	-1	1,074	-0.09%
2023/05/19	0	0.00	1	556.00	547.00	-1	1,083	-0.09%
2023/05/18	2	556.50	0	0.00	554.00	2	1,085	0.18%
2023/05/16	0	0.00	2	550.00	546.00	-2	1,095	-0.18%
2023/05/15	3	552.67	5	552.60	548.00	-2	1,099	-0.18%
2023/05/12	5	564.60	3	561.00	564.00	2	1,100	0.18%
2023/05/11	1	564.00	1	561.00	560.00	0	1,110	0.00%
2023/05/10	3	561.67	1	559.00	559.00	2	1,133	0.18%
2023/05/09	3	556.67	18	557.61	559.00	-15	1,157	-1.30%
2023/05/08	6	553.67	0	0.00	556.00	6	1,189	0.50%
2023/05/05	6	545.83	2	543.50	540.00	4	1,199	0.33%
2023/05/04	5	541.40	0	0.00	538.00	5	1,214	0.41%
2023/05/03	3	539.33	8	538.13	538.00	-5	1,261	-0.40%
2023/05/02	4	539.50	1	539.00	534.00	3	1,283	0.23%
2023/04/28	5	529.80	1	533.00	535.00	4	1,319	0.30%
2023/04/27	1	520.00	259	520.92	523.00	-258	1,338	-19.27%	大賣/鉅額交易
2023/04/26	1	516.00	0	0.00	513.00	1	1,346	0.07%
2023/04/24	3	517.67	274	518.91	520.00	-271	1,401	-19.33%	大賣/鉅額交易
2023/04/21	1.1	510.13	4	518.50	505.00	-2.9	1,429	-0.21%
2023/04/20	3	535.00	0.1	529.00	527.00	2.9	1,452	0.20%
2023/04/19	0	0.00	2	540.00	535.00	-2	1,513	-0.13%
2023/04/18	1	549.00	0	0.00	542.00	1	1,580	0.06%
2023/04/17	1	550.00	3	551.33	545.00	-2	1,605	-0.12%
2023/04/14	3	547.67	1	550.00	551.00	2	1,641	0.12%
2023/04/13	0	0.00	31	539.45	535.00	-31	1,654	-1.87%
2023/04/12	21.1	530.86	1	527.00	540.00	20.1	1,681	1.19%
2023/04/11	7	548.25	20	546.85	538.00	-13	1,713	-0.76%
2023/04/07	10	546.00	0	0.00	545.00	10	1,729	0.58%
2023/04/06	20	549.30	26	551.54	548.00	-6	1,747	-0.34%
2023/03/30	2	574.00	6	569.00	564.00	-4	1,812	-0.22%
2023/03/29	8	569.88	2	570.50	570.00	6	1,848	0.32%
2023/03/28	2	560.50	4	566.25	559.00	-2	1,921	-0.10%
2023/03/27	5	572.80	7	570.57	573.00	-2	1,964	-0.10%
2023/03/24	2	565.00	5	562.20	563.00	-3	1,965	-0.15%
2023/03/23	5	560.20	8	560.50	562.00	-3	1,978	-0.15%
2023/03/22	19	563.37	2	566.00	561.00	17	1,977	0.86%
2023/03/21	11	552.00	2	552.00	549.00	9	1,970	0.46%
2023/03/20	0	0.00	15	552.33	552.00	-15	1,962	-0.76%
2023/03/17	1	557.00	0	0.00	560.00	1	1,961	0.05%
2023/03/16	0	0.00	4	553.50	548.00	-4	1,954	-0.20%
2023/03/15	3	569.67	1	568.00	562.00	2	1,964	0.10%
2023/03/14	4	580.50	2.1	580.06	575.00	1.9	1,962	0.10%
2023/03/13	1	571.00	1.1	569.26	575.00	-0.1	1,965	0.00%
2023/03/10	5	570.83	7.1	571.39	567.00	-2.1	1,950	-0.11%
2023/03/09	2	589.00	4	583.00	580.00	-2	1,941	-0.10%
2023/03/08	3	566.00	1	551.00	572.00	2	1,918	0.10%
2023/03/07	8	562.50	2	566.00	559.00	6	1,896	0.32%
2023/03/06	1	563.04	4	553.75	566.00	-3	1,873	-0.16%
2023/03/03	9	532.22	50	531.00	536.00	-41	1,835	-2.23%
2023/03/02	0	0.00	5	522.20	521.00	-5	1,808	-0.28%
2023/03/01	4	515.50	1	518.00	519.00	3	1,799	0.17%
2023/02/24	1	505.00	1	505.00	505.00	0	1,793	0.00%
2023/02/23	1.2	505.49	0	0.00	508.00	1.2	1,847	0.07%
2023/02/22	14.1	499.97	6	495.92	497.50	8.1	1,862	0.44%
2023/02/21	0	0.00	4	504.75	505.00	-4	1,838	-0.22%
2023/02/20	1	513.00	1	510.00	508.00	0	1,839	0.00%
2023/02/17	1	518.00	0	0.00	517.00	1	1,843	0.05%
2023/02/15	1	508.00	3	505.00	508.00	-2	1,858	-0.11%
2023/02/14	7	501.86	0	0.00	503.00	7	1,861	0.38%
2023/02/13	1	500.00	0	0.00	502.00	1	1,859	0.05%
2023/02/10	0	0.00	4	508.25	508.00	-4	1,877	-0.21%
2023/02/09	0	0.00	2	512.00	507.00	-2	1,913	-0.10%
2023/02/08	5	520.80	0	0.00	514.00	5	1,906	0.26%
2023/02/07	0	0.00	4	509.00	516.00	-4	1,882	-0.21%
2023/02/06	32	504.59	6	519.17	500.00	26	1,859	1.40%
2023/02/03	1	523.00	14	520.00	524.00	-13	1,819	-0.71%
2023/02/02	2	512.50	6	512.83	518.00	-4	1,796	-0.22%
2023/02/01	20	516.20	42	512.88	517.00	-22	1,775	-1.24%
2023/01/31	1	494.50	5	491.10	494.50	-4	1,726	-0.23%
2023/01/30	15	492.50	3	494.50	495.00	12	1,702	0.70%
2023/01/17	12	479.71	0	0.00	481.00	12	1,670	0.72%
2023/01/16	2	471.25	2	471.00	472.00	0	1,649	0.00%
2023/01/13	23.1	468.07	1	469.00	466.50	22.1	1,636	1.35%
2023/01/12	25	473.42	2	470.25	474.00	23	1,615	1.42%
2023/01/11	9	485.22	0	0.00	481.50	9	1,582	0.57%
2023/01/10	37	485.76	27	483.76	483.50	10	1,550	0.65%
2023/01/09	41	467.22	47	466.48	476.00	-6	1,508	-0.40%
2023/01/06	59	453.49	51	452.34	453.00	8	1,438	0.56%
2023/01/05	9	444.00	24	444.35	445.00	-15	1,372	-1.09%
2023/01/04	17	440.59	13	438.42	444.00	4	1,342	0.30%
2023/01/03	25	432.52	12	432.00	433.50	13	1,304	1.00%
2022/12/30	16	431.97	25	429.60	433.50	-9	1,276	-0.70%
2022/12/29	28	426.48	5	434.40	424.50	23	1,244	1.85%
2022/12/28	27	428.91	5	430.10	428.00	22	1,207	1.82%
2022/12/27	19	428.87	4	428.00	430.00	15	1,202	1.25%
2022/12/26	17	429.44	5	428.30	421.00	12	1,190	1.01%
2022/12/23	14	430.00	6	433.50	425.50	8	1,170	0.68%
2022/12/22	6	428.00	2	425.25	426.50	4	1,129	0.35%
2022/12/21	35	415.41	11	413.45	424.00	24	1,097	2.19%
2022/12/20	28	417.50	20	415.60	404.50	8	1,062	0.75%
2022/12/19	105	411.15	19	406.11	418.00	86	985	8.72%	大買/
2022/12/16	27	398.78	19	396.37	398.00	8	929	0.86%
2022/12/15	15	399.67	3	397.00	395.00	12	915	1.31%
2022/12/14	2	392.75	1	389.00	393.00	1	903	0.11%
2022/12/13	1	393.00	0	0.00	388.50	1	904	0.11%
2022/12/09	0	0.00	6.1	389.10	390.00	-6.1	916	-0.67%
2022/12/08	4	391.75	1	390.50	394.00	3	919	0.33%
2022/12/07	8	398.88	15	397.77	390.50	-7	920	-0.76%
2022/12/06	10.1	397.99	7	401.29	399.50	3.1	897	0.35%
2022/12/05	1	396.50	4	394.00	392.00	-3	873	-0.34%
2022/12/02	1	393.50	4	390.75	392.00	-3	870	-0.34%
2022/12/01	2	390.25	0	0.00	387.50	2	878	0.23%
2022/11/30	3	385.83	1	386.50	388.50	2	892	0.22%
2022/11/29	3	385.83	1	384.50	386.00	2	893	0.22%
2022/11/28	2	387.00	0	0.00	387.50	2	895	0.22%
2022/11/25	2	382.75	9	384.17	381.50	-7	899	-0.78%
2022/11/24	10	389.05	5	389.40	389.50	5	908	0.55%
2022/11/23	1	383.50	0	385.00	382.50	1	899	0.11%
2022/11/22	2	383.25	2	386.25	381.50	0	898	0.00%
2022/11/21	8	400.37	6	397.33	391.00	2	889	0.23%
2022/11/18	10	388.85	15	389.43	391.00	-5	830	-0.60%
2022/11/17	1	379.00	9	378.78	379.50	-8	802	-1.00%
2022/11/16	5	377.90	4	377.75	376.50	1	807	0.12%
2022/11/15	6	384.00	3	378.67	378.00	3	814	0.37%
2022/11/14	3	385.17	3	377.00	383.00	0	806	0.00%
2022/11/11	1	385.50	0	0.00	382.50	1	801	0.12%
2022/11/10	0	0.00	4	378.13	380.00	-4	797	-0.50%
2022/11/09	6	387.50	0	0.00	385.00	6	801	0.75%
2022/11/08	4	390.50	10.1	388.30	380.00	-6.1	808	-0.75%
2022/11/07	15	383.67	11	371.82	384.50	4	793	0.50%
2022/11/02	3	363.00	2	357.50	364.00	1	855	0.12%
2022/11/01	3	358.83	3	356.50	357.50	0	891	0.00%
2022/10/31	1	350.50	0	0.00	351.50	1	905	0.11%
2022/10/28	2	340.75	1	334.00	340.00	1	911	0.11%
2022/10/27	1	344.00	1	345.50	344.50	0	912	0.00%
2022/10/25	1	345.50	0	0.00	344.00	1	923	0.11%
2022/10/21	0	0.00	1	353.00	350.50	-1	944	-0.11%
2022/10/20	0	0.00	1	357.50	356.00	-1	1,004	-0.10%
2022/10/19	100	364.45	0	0.00	362.50	100	1,019	9.80%
2022/10/18	4	359.88	3	359.67	357.50	1	1,022	0.10%
2022/10/17	2	350.50	1	335.50	352.00	1	1,022	0.10%
2022/10/14	1	347.50	0	0.00	345.50	1	1,021	0.10%
2022/10/13	1	341.50	1	341.00	341.00	0	1,026	0.00%
2022/10/12	0	0.00	2	344.00	347.00	-2	1,028	-0.19%
2022/10/11	2	347.50	3	348.00	346.00	-1	1,034	-0.10%
2022/10/06	2	363.25	3	362.17	362.00	-1	1,035	-0.10%
2022/10/05	0	0.00	2	374.00	361.00	-2	1,039	-0.19%
2022/10/04	0	0.00	3	370.17	366.00	-3	1,030	-0.29%
2022/10/03	0	0.00	5	361.90	364.50	-5	1,018	-0.49%
2022/09/30	1	358.00	3	352.50	360.00	-2	1,019	-0.20%
2022/09/29	1	359.00	1	355.50	355.50	0	1,029	0.00%
2022/09/28	0	0.00	4	352.75	347.00	-4	1,035	-0.39%
2022/09/27	4	356.75	2	353.75	354.50	2	1,029	0.19%
2022/09/26	1	342.08	2	343.00	342.00	-1	1,030	-0.09%
2022/09/23	12	350.75	1	354.00	350.50	11	1,029	1.07%
2022/09/22	1	359.50	2	354.75	356.50	-1	1,028	-0.10%
2022/09/20	7	354.29	0	0.00	354.00	7	1,025	0.68%
2022/09/19	0	0.00	1	354.00	354.00	-1	1,019	-0.10%
2022/09/16	7	358.14	3	359.00	357.50	4	1,013	0.39%
2022/09/15	1	366.50	3	370.17	365.50	-2	1,003	-0.20%
2022/09/14	1	357.98	2	354.00	358.00	-1	991	-0.10%
2022/09/12	1	373.00	2	372.75	371.50	-1	972	-0.10%
2022/09/08	6	367.58	0	0.00	367.50	6	966	0.62%
2022/09/07	1	361.49	3	361.67	358.50	-2	953	-0.21%
2022/09/06	8	371.25	1	372.00	370.50	7	934	0.75%
2022/09/05	0	0.00	2	360.50	356.00	-2	908	-0.22%
2022/09/01	0	0.00	3	370.33	370.00	-3	892	-0.34%
2022/08/31	1	371.50	3	370.83	373.00	-2	881	-0.23%
2022/08/30	3	380.33	0	0.00	379.00	3	862	0.35%
2022/08/29	1	376.50	0	0.00	379.00	1	859	0.12%
2022/08/26	1	389.00	0	0.00	389.50	1	851	0.12%
2022/08/25	1	384.50	0	0.00	387.00	1	847	0.12%
2022/08/24	10	385.50	0	0.00	385.50	10	845	1.18%
2022/08/22	18	390.50	15	391.13	390.50	3	835	0.36%
2022/08/19	0	0.00	2	408.00	403.00	-2	819	-0.24%
2022/08/18	2	403.25	1	400.50	405.00	1	809	0.12%
2022/08/17	3	405.33	87	405.69	405.00	-84	799	-10.51%
2022/08/16	46	405.43	2	406.00	404.00	44	787	5.59%
2022/08/15	2	410.00	33	402.86	402.50	-31	771	-4.02%
2022/08/12	0	0.00	3	408.50	408.50	-3	749	-0.40%
2022/08/11	2	411.50	1	408.50	411.00	1	737	0.14%
2022/08/10	1	404.00	6	404.33	403.00	-5	709	-0.70%
2022/08/09	6	411.33	4	409.38	414.00	2	665	0.30%
2022/08/08	17	386.00	7.1	391.76	394.00	9.9	608	1.63%
2022/08/05	10	360.50	1	364.50	368.00	9	563	1.60%
2022/08/04	2	351.25	2	351.00	350.00	0	543	0.00%
2022/08/03	2	349.00	0	0.00	346.50	2	532	0.38%
2022/08/02	1	342.50	2	339.75	340.50	-1	524	-0.19%
2022/08/01	0	0.00	2	346.75	346.50	-2	517	-0.39%
2022/07/29	2	354.50	0	0.00	354.00	2	505	0.40%
2022/07/28	2	352.50	18	352.36	351.00	-16	491	-3.25%
2022/07/27	4	357.63	12	354.75	355.50	-8	467	-1.71%
2022/07/26	1	782.00	2	790.00	782.00	-1	398	-0.25%
2022/07/25	10	779.60	2	783.50	789.00	8	369	2.16%
2022/07/22	1	773.00	2	767.00	774.00	-1	349	-0.29%
2022/07/21	14	760.86	0	0.00	763.00	14	338	4.14%
2022/07/20	1	748.00	1	749.00	741.00	0	325	0.00%
2022/07/18	1	733.00	0	0.00	749.00	1	314	0.32%
2022/07/14	0	0.00	1	699.00	717.00	-1	310	-0.32%
2022/07/08	1	695.00	0	0.00	676.00	1	287	0.35%
2022/07/07	0	0.00	1	674.00	680.00	-1	282	-0.35%
2022/07/06	0	695.00	2	703.00	688.00	-2	266	-0.75%
2022/07/05	4	765.75	0	0.00	764.00	4	246	1.62%
2022/07/04	0	0.00	13	766.00	764.00	-13	243	-5.33%
2022/06/30	0	0.00	2	745.00	746.00	-2	227	-0.88%
2022/06/29	9	752.56	3	753.67	750.00	6	223	2.69%
2022/06/28	3	737.33	0	0.00	744.00	3	220	1.36%
2022/06/27	2	716.00	0	0.00	725.00	2	219	0.91%
2022/06/23	5	690.60	1	688.00	681.00	4	231	1.73%
2022/06/22	2	693.02	0	0.00	693.00	2	236	0.85%
2022/06/21	1	706.00	0	0.00	706.00	1	239	0.42%
2022/06/20	1	701.00	0	0.00	694.00	1	250	0.40%
2022/06/15	1	733.00	0	0.00	726.00	1	280	0.36%
2022/06/10	1	750.00	0	0.00	747.00	1	285	0.35%
2022/06/09	0.1	753.00	0	0.00	750.00	0.1	285	0.03%
2022/05/31	0	0.00	1	752.00	751.00	-1	283	-0.35%
2022/05/26	1	713.00	1	714.00	711.00	0	283	0.00%
2022/05/25	0	713.00	0	0.00	715.00	0	285	0.00%
2022/05/23	0	715.00	0	0.00	714.00	0	291	0.00%
2022/05/20	2	715.50	0	0.00	711.00	2	293	0.68%
2022/05/18	3	720.00	0	0.00	715.00	3	295	1.02%
2022/05/17	3	720.67	0	0.00	716.00	3	298	1.01%
2022/05/16	0	0.00	1	714.00	714.00	-1	299	-0.33%
2022/05/11	2	731.50	0	0.00	718.00	2	300	0.67%
2022/04/27	0	713.00	0	0.00	710.00	0	308	0.00%
2022/04/25	0	737.00	1	733.00	725.00	-1	314	-0.32%
2022/04/13	2	761.00	1	762.00	758.00	1	332	0.30%
2022/04/12	0	0.00	1	748.00	753.00	-1	330	-0.30%
2022/04/08	0	737.00	0	0.00	744.00	0	326	0.00%
2022/04/07	0	0.00	0	741.00	736.00	0	323	0.00%
2022/03/30	0	0.00	1	770.00	773.00	-1	316	-0.32%
2022/03/29	1	761.00	0	0.00	764.00	1	312	0.32%
2022/03/25	0	0.00	3	770.00	763.00	-3	300	-1.00%
2022/03/22	0	789.71	0	0.00	790.00	0	287	0.00%
2022/03/18	2	732.00	0	0.00	748.00	2	268	0.75%
2022/03/17	0	0.00	1	711.00	720.00	-1	261	-0.38%
2022/03/15	1	711.00	0	0.00	692.00	1	286	0.35%
2022/03/14	2	698.00	0	0.00	705.00	2	289	0.69%
2022/02/25	0	0.00	50	685.98	688.00	-50	319	-15.64%
2022/02/24	1	690.03	0	0.00	682.00	1	325	0.32%
2022/02/23	1	708.00	0	0.00	701.00	1	323	0.31%
2022/02/22	4	701.00	0	0.00	701.00	4	330	1.21%
2022/02/17	0	0.00	30	709.57	710.00	-30	346	-8.65%
2022/01/26	0	714.00	0	0.00	709.00	0	426	0.01%
2022/01/24	1	715.00	0	0.00	718.00	1	427	0.23%
2022/01/21	0	728.00	0	0.00	722.00	0	433	0.00%
2022/01/14	1	730.00	0	0.00	725.00	1	440	0.23%
2022/01/12	2	731.00	0	0.00	734.00	2	444	0.45%
2022/01/07	0	0.00	3	735.00	732.00	-3	447	-0.67%
2022/01/06	2	754.50	0	0.00	740.00	2	445	0.45%
2021/12/29	0	0.00	0.1	789.00	787.00	-0.1	464	-0.02%
2021/12/28	1	798.00	0	0.00	793.00	1	475	0.21%
2021/12/24	0.1	798.00	0	0.00	798.00	0.1	551	0.02%
2021/12/20	0	0.00	1	792.00	791.00	-1	566	-0.18%
2021/12/17	1	802.00	0	0.00	789.00	1	564	0.18%
2021/12/15	1	799.00	0	0.00	789.00	1	572	0.17%
2021/12/14	1	800.00	2	804.50	788.00	-1	574	-0.17%
2021/12/10	0	0.00	4	821.50	820.00	-4	572	-0.70%
2021/12/09	31	831.03	1	835.00	834.00	30	571	5.25%
2021/12/08	1	801.00	3	809.67	801.00	-2	553	-0.36%
2021/12/07	5	802.00	0	0.00	806.00	5	563	0.89%
2021/12/01	2	788.00	0	0.00	783.00	2	588	0.34%
2021/11/26	1	789.00	0	0.00	787.00	1	606	0.16%
2021/11/23	0	0.00	4	792.75	788.00	-4	626	-0.64%
2021/11/19	0	0.00	2	812.00	811.00	-2	628	-0.32%
2021/11/18	1	813.00	0	809.00	807.00	1	626	0.15%
2021/11/09	1	794.00	1	777.00	795.00	0	659	0.00%
2021/11/08	1	761.00	0	0.00	762.00	1	645	0.15%
2021/11/04	0	0.00	2	784.50	765.00	-2	645	-0.31%
2021/11/03	2	738.00	3	744.00	763.00	-1	628	-0.16%
2021/10/28	1	715.00	1	709.00	715.00	0	616	0.00%
2021/10/26	0	0.00	1	701.00	708.00	-1	628	-0.16%
2021/10/25	2	691.50	0	0.00	699.00	2	630	0.32%
2021/10/22	0	0.00	1	682.00	679.00	-1	636	-0.16%
2021/10/21	2	703.00	1	691.00	691.00	1	660	0.15%
2021/10/18	0	0.00	1	702.00	702.00	-1	660	-0.15%
2021/10/14	1	710.00	0	0.00	712.00	1	673	0.15%
2021/10/13	0	0.00	1	702.00	701.00	-1	674	-0.15%
2021/10/08	0	0.00	1	701.00	700.00	-1	671	-0.15%
2021/10/07	1	695.00	0	0.00	697.00	1	671	0.15%
2021/10/06	0	0.00	4	693.00	680.00	-4	679	-0.59%
2021/10/05	1	703.00	0	0.00	704.00	1	667	0.15%
2021/10/04	2	712.50	3	699.33	699.00	-1	662	-0.15%
2021/10/01	3	694.00	1	691.00	690.00	2	631	0.32%
2021/09/30	1	657.00	1	651.00	655.00	0	603	0.00%
2021/09/29	0	0.00	3	660.00	659.00	-3	606	-0.49%
2021/09/28	8	680.75	1	672.00	670.00	7	607	1.15%
2021/09/24	0	0.00	2	666.00	663.00	-2	618	-0.32%
2021/09/23	3	662.33	0	0.00	660.00	3	626	0.48%
2021/09/14	0	0.00	2	662.50	662.00	-2	643	-0.31%
2021/09/13	2	671.00	4	668.50	666.00	-2	653	-0.31%
2021/09/10	7	657.86	1	659.00	659.00	6	654	0.92%
2021/09/09	2	639.00	1	639.00	640.00	1	651	0.15%
2021/09/08	0	670.00	14	634.64	631.00	-14	683	-2.05%
2021/09/07	1	693.00	0	0.00	680.00	1	658	0.15%
2021/09/02	0	0.00	2	680.00	675.00	-2	677	-0.30%
2021/09/01	14	674.36	18	670.44	691.00	-4	680	-0.59%
2021/08/31	1	663.07	2	672.00	664.00	-1	675	-0.15%
2021/08/30	0	0.00	1	681.00	683.00	-1	678	-0.15%
2021/08/26	0	0.00	1	702.00	696.00	-1	699	-0.14%
2021/08/25	1	706.00	0	0.00	711.00	1	721	0.14%
2021/08/24	0	700.00	34	688.65	695.00	-34	741	-4.58%
2021/08/20	1	709.00	0	0.00	709.00	1	789	0.13%
2021/08/19	0	0.00	2.2	728.07	716.00	-2.2	825	-0.26%
2021/08/18	1	752.00	2	741.00	748.00	-1	877	-0.11%
2021/08/16	0	0.00	2	755.00	754.00	-2	959	-0.21%
2021/08/13	0	0.00	3	780.00	774.00	-3	1,005	-0.30%
2021/08/11	1	801.00	0	800.00	796.00	1	1,064	0.09%
2021/08/09	1	827.00	1	829.00	821.00	0	1,181	0.00%
2021/08/05	0	0.00	1	843.00	840.00	-1	1,220	-0.08%
2021/08/04	3	839.00	0	0.00	842.00	3	1,277	0.23%
2021/08/03	0	0.00	5.1	851.08	839.00	-5.1	1,295	-0.40%
2021/08/02	4.1	865.84	4	863.00	863.00	0.1	1,285	0.00%
2021/07/30	17.1	866.41	0	0.00	870.00	17.1	1,290	1.32%
2021/07/29	17	854.35	1	848.00	853.00	16	1,292	1.24%
2021/07/28	0.1	853.00	3	840.33	858.00	-2.9	1,292	-0.23%
2021/07/27	8	870.09	11	860.45	854.00	-3	1,304	-0.23%
2021/07/26	1	833.00	0	0.00	836.00	1	1,299	0.08%
2021/07/23	1	833.00	2	825.00	830.00	-1	1,306	-0.08%
2021/07/22	6	819.00	0	0.00	817.00	6	1,307	0.46%
2021/07/21	0	0.00	3.1	826.52	815.00	-3.1	1,308	-0.23%
2021/07/20	7.1	833.73	3	833.00	837.00	4.1	1,301	0.31%
2021/07/19	0	0.00	1	821.00	818.00	-1	1,294	-0.08%
2021/07/16	6	832.33	4	828.00	824.00	2	1,298	0.15%
2021/07/14	3	826.67	10	818.90	816.00	-7	1,304	-0.54%
2021/07/13	5	819.40	0	0.00	810.00	5	1,302	0.38%
2021/07/12	1	835.00	1	832.00	829.00	0	1,302	0.00%
2021/07/09	1	829.00	4	827.25	827.00	-3	1,301	-0.23%
2021/07/08	4	840.75	0	0.00	841.00	4	1,308	0.31%
2021/07/07	3	855.00	11	850.45	846.00	-8	1,320	-0.61%
2021/07/06	5	848.40	0	0.00	847.00	5	1,328	0.38%
2021/07/05	2	844.00	1	843.00	845.00	1	1,351	0.07%
2021/07/02	3	839.67	4	828.25	840.00	-1	1,366	-0.07%
2021/07/01	3	821.00	2	832.50	820.00	1	1,368	0.07%
2021/06/30	4	849.25	7	845.71	840.00	-3	1,366	-0.22%
2021/06/29	3	844.33	0	0.00	841.00	3	1,363	0.22%
2021/06/28	0	0.00	2	842.00	841.00	-2	1,363	-0.15%
2021/06/25	2	850.00	0	0.00	846.00	2	1,363	0.15%
2021/06/24	1	850.00	3	852.33	848.00	-2	1,377	-0.15%
2021/06/23	3	857.33	5	855.40	855.00	-2	1,383	-0.14%
2021/06/22	4	868.53	1.1	860.36	858.00	2.9	1,387	0.21%
2021/06/21	0	0.00	34	856.91	851.00	-34	1,378	-2.47%
2021/06/18	0.1	854.50	0	0.00	858.00	0.1	1,375	0.01%
2021/06/17	11	850.64	57	854.98	845.00	-46	1,377	-3.34%
2021/06/16	1	903.00	3	907.33	898.00	-2	1,352	-0.15%
2021/06/15	2.1	926.59	2	905.00	927.00	0.1	1,357	0.01%
2021/06/11	1	924.00	3	913.33	910.00	-2	1,353	-0.15%
2021/06/09	0	0.00	1	915.00	916.00	-1	1,351	-0.07%
2021/06/08	2	947.00	2	938.00	928.00	0	1,350	0.00%
2021/06/07	1	926.00	2	913.00	940.00	-1	1,350	-0.07%
2021/06/04	1	941.00	1	950.00	930.00	0	1,346	0.00%
2021/06/02	1	928.00	6	922.83	910.00	-5	1,341	-0.37%
2021/06/01	2	943.50	1	942.00	946.00	1	1,354	0.07%
2021/05/31	0	0.00	2	923.99	920.00	-2	1,358	-0.15%
2021/05/28	2	933.00	1	928.00	932.00	1	1,365	0.07%
2021/05/27	58	903.62	2	889.50	903.00	56	1,409	3.97%
2021/05/26	94	882.95	20	870.35	875.00	74	1,382	5.35%
2021/05/25	17	846.12	0	0.00	859.00	17	1,340	1.27%
2021/05/24	22	850.86	32	842.81	823.00	-10	1,317	-0.76%
2021/05/21	30	817.53	3	819.67	822.00	27	1,279	2.11%
2021/05/20	1	793.00	0.3	800.00	787.00	0.7	1,258	0.06%
2021/05/19	3.1	800.97	6	802.17	783.00	-2.9	1,249	-0.23%
2021/05/18	0	0.00	13	769.00	796.00	-13	1,249	-1.04%
2021/05/17	11	777.64	5	792.00	794.00	6	1,215	0.49%
2021/05/14	0	0.00	8	742.63	737.00	-8	1,159	-0.69%
2021/05/13	20	756.85	0	0.00	742.00	20	1,175	1.70%
2021/05/12	7.1	763.51	2	741.00	759.00	5.1	1,165	0.43%
2021/05/11	0	0.00	4	731.00	730.00	-4	1,121	-0.36%
2021/05/10	8	752.38	7	746.14	749.00	1	1,112	0.09%
2021/05/05	1	743.00	0	0.00	743.00	1	1,155	0.09%
2021/05/04	4	772.25	29	758.55	748.00	-25	1,185	-2.11%
2021/05/03	22.1	787.96	2	778.00	782.00	20.1	1,229	1.64%
2021/04/29	3	771.00	2	773.00	773.00	1	1,264	0.08%
2021/04/28	0	0.00	1	757.00	755.00	-1	1,275	-0.08%
2021/04/23	1	759.00	1	761.00	761.00	0	1,330	0.00%
2021/04/21	12	769.50	2	779.00	765.00	10	1,357	0.74%
2021/04/20	0	0.00	2	780.50	778.00	-2	1,362	-0.15%
2021/04/19	1	786.00	0	0.00	786.00	1	1,373	0.07%
2021/04/16	3	786.33	0	0.00	786.00	3	1,399	0.21%
2021/04/15	0	0.00	1	761.00	769.00	-1	1,420	-0.07%
2021/04/14	1	752.00	7	763.57	760.00	-6	1,464	-0.41%
2021/04/13	4	784.50	1	773.00	773.00	3	1,483	0.20%
2021/04/12	2	790.24	2	788.00	769.00	0	1,483	0.00%
2021/04/09	5	792.40	3	790.00	790.00	2	1,488	0.13%
2021/04/08	2	768.50	0	0.00	770.00	2	1,514	0.13%
2021/04/06	0	0.00	1	767.00	768.00	-1	1,581	-0.06%
2021/04/01	2	761.50	0	0.00	760.00	2	1,575	0.13%
2021/03/31	1	755.00	1	756.00	759.00	0	1,592	0.00%
2021/03/30	1	747.00	0	0.00	753.00	1	1,602	0.06%
2021/03/29	1	751.00	2.1	756.41	750.00	-1.1	1,597	-0.07%
2021/03/19	0	0.00	1	731.00	730.00	-1	1,601	-0.06%
2021/03/17	1	750.00	6	752.33	750.00	-5	1,591	-0.31%
2021/03/16	0	0.00	5	756.00	757.00	-5	1,594	-0.31%
2021/03/15	0	0.00	1	747.00	747.00	-1	1,603	-0.06%
2021/03/12	0	0.00	1	759.00	754.00	-1	1,626	-0.06%
2021/03/11	0	0.00	1	764.00	762.00	-1	1,624	-0.06%
2021/03/10	1	765.00	1	757.00	761.00	0	1,632	0.00%
2021/03/09	0	0.00	1	751.00	752.00	-1	1,633	-0.06%
2021/03/08	0	0.00	2	749.50	748.00	-2	1,624	-0.12%
2021/03/04	0	0.00	2	731.00	735.00	-2	1,594	-0.13%
2021/03/03	1	726.00	3	742.00	753.00	-2	1,581	-0.13%
2021/03/02	4	777.50	17	788.88	746.00	-13	1,565	-0.83%
2021/02/26	0	0.00	50	842.08	828.00	-50	1,498	-3.34%
2021/02/25	0	857.00	0	0.00	859.00	0	1,488	0.00%
2021/02/24	1	851.00	2	841.00	837.00	-1	1,483	-0.07%
2021/02/23	1	858.00	17	858.18	846.00	-16	1,493	-1.07%
2021/02/22	5	858.40	4	861.00	855.00	1	1,479	0.07%
2021/02/19	2	829.00	4	833.50	828.00	-2	1,454	-0.14%
2021/02/18	10	849.50	5	852.00	850.00	5	1,446	0.35%
2021/02/17	4	812.50	8	812.50	812.00	-4	1,419	-0.28%
2021/02/05	2	817.00	3	810.67	808.00	-1	1,427	-0.07%
2021/02/04	3	822.94	3	821.33	806.00	0	1,443	0.00%
2021/02/03	21	823.52	6	830.50	832.00	15	1,451	1.03%
2021/02/02	56	800.36	0	0.00	805.00	56	1,480	3.78%
2021/02/01	4	784.25	2	777.00	777.00	2	1,471	0.14%
2021/01/29	0	0.00	6	788.50	776.00	-6	1,470	-0.41%
2021/01/28	1	826.00	5	825.20	808.00	-4	1,463	-0.27%
2021/01/27	0	0.00	8	855.00	843.00	-8	1,445	-0.55%
2021/01/26	1	856.00	2	848.50	843.00	-1	1,425	-0.07%
2021/01/25	28	848.14	3.1	834.52	856.00	24.9	1,393	1.79%
2021/01/22	14.1	822.61	0	0.00	810.00	14.1	1,339	1.05%
2021/01/21	1	797.00	1	793.00	789.00	0	1,291	0.00%
2021/01/20	1	781.00	9	782.00	791.00	-8	1,273	-0.63%
2021/01/19	2	771.50	32	773.16	770.00	-30	1,248	-2.40%
2021/01/18	6	780.17	0	0.00	774.00	6	1,242	0.48%
2021/01/15	1	754.00	5	763.00	763.00	-4	1,231	-0.32%
2021/01/14	2	783.00	23	783.35	776.00	-21	1,221	-1.72%
2021/01/13	4	785.00	0	0.00	790.00	4	1,224	0.33%
2021/01/12	0	0.00	10	780.40	780.00	-10	1,219	-0.82%
2021/01/11	3	800.00	2	797.50	788.00	1	1,219	0.08%
2021/01/08	24	783.58	1	780.00	785.00	23	1,198	1.92%
2021/01/07	2	769.00	2	770.50	769.00	0	1,175	0.00%
2021/01/06	2	761.00	3	742.00	742.00	-1	1,149	-0.09%
2021/01/05	1	768.00	4	764.25	763.00	-3	1,141	-0.26%
2021/01/04	3	774.33	7	771.14	779.00	-4	1,157	-0.35%
2020/12/31	21	768.43	30	763.33	758.00	-9	1,186	-0.76%
2020/12/30	118	753.51	116	766.30	772.00	2	1,145	0.17%	大買/大賣/
2020/12/28	0	0.00	15	706.33	706.00	-15	1,086	-1.38%
2020/12/25	2	719.00	1	708.00	708.00	1	1,090	0.09%
2020/12/24	7	701.43	0	0.00	702.00	7	1,085	0.65%
2020/12/22	0	0.00	4	681.00	680.00	-4	1,105	-0.36%
2020/12/21	5	691.60	2	688.00	692.00	3	1,123	0.27%
2020/12/18	0	0.00	1.1	688.18	689.00	-1.1	1,125	-0.10%
2020/12/17	1.1	679.36	0	0.00	683.00	1.1	1,125	0.10%
2020/12/15	2	695.00	0	0.00	680.00	2	1,122	0.18%
2020/12/14	1	691.00	0	0.00	695.00	1	1,131	0.09%
2020/12/11	0	0.00	1	689.00	678.00	-1	1,139	-0.09%
2020/12/10	0	0.00	4	690.25	684.00	-4	1,146	-0.35%
2020/12/09	2	683.00	0	0.00	683.00	2	1,160	0.17%
2020/12/08	9	696.78	6	695.33	696.00	3	1,172	0.26%
2020/12/07	0	0.00	1	664.00	662.00	-1	1,182	-0.08%
2020/12/04	3	666.67	6	668.83	672.00	-3	1,215	-0.25%
2020/12/03	1	677.00	0	0.00	676.00	1	1,233	0.08%
2020/12/02	0	0.00	1	685.00	687.00	-1	1,294	-0.08%
2020/12/01	0	0.00	2	687.50	688.00	-2	1,323	-0.15%
2020/11/30	2	694.50	2	704.50	678.00	0	1,351	0.00%
2020/11/27	4	707.25	2	706.50	708.00	2	1,402	0.14%
2020/11/26	1	701.00	5	696.40	706.00	-4	1,446	-0.28%
2020/11/25	0	0.00	3	679.33	677.00	-3	1,453	-0.21%
2020/11/20	7	709.14	0	0.00	708.00	7	1,551	0.45%
2020/11/19	1	688.00	0	0.00	688.00	1	1,598	0.06%
2020/11/16	2	680.50	3	682.33	686.00	-1	1,737	-0.06%
2020/11/12	6	677.83	8.3	675.92	673.00	-2.3	1,775	-0.13%
2020/11/11	4	701.75	29	704.79	692.00	-25	1,751	-1.43%
2020/11/10	1	709.00	5	716.80	725.00	-4	1,728	-0.23%
2020/11/09	0	0.00	40	767.80	774.00	-40	1,693	-2.36%
2020/11/05	1	783.00	0	0.00	775.00	1	1,723	0.06%
2020/11/03	1	753.00	1	759.00	757.00	0	1,738	0.00%
2020/10/30	2	754.50	1	752.00	752.00	1	1,786	0.06%
2020/10/28	0	0.00	1	759.00	754.00	-1	1,813	-0.06%
2020/10/27	0	0.00	2	757.00	757.00	-2	1,842	-0.11%
2020/10/23	0	0.00	1	783.00	772.00	-1	1,868	-0.05%
2020/10/22	0	0.00	1	783.00	780.00	-1	1,907	-0.05%
2020/10/21	3	771.33	1	773.00	778.00	2	1,920	0.10%
2020/10/20	0	0.00	8	754.88	765.00	-8	1,933	-0.41%
2020/10/15	0	0.00	1	763.00	767.00	-1	2,043	-0.05%
2020/10/14	0	0.00	2	770.50	768.00	-2	2,068	-0.10%
2020/10/13	1.3	777.61	19	778.63	778.00	-17.7	2,107	-0.84%
2020/10/12	20	822.50	4	809.00	803.00	16	2,111	0.76%
2020/10/08	2	818.00	0	0.00	794.00	2	2,132	0.09%
2020/10/07	0	0.00	1	784.00	789.00	-1	2,120	-0.05%
2020/10/06	6	781.17	0	0.00	790.00	6	2,145	0.28%
2020/09/30	0	0.00	4	763.50	771.00	-4	2,208	-0.18%
2020/09/29	2	771.00	0	0.00	763.00	2	2,233	0.09%
2020/09/28	1	762.00	54	751.11	758.00	-53	2,258	-2.35%
2020/09/25	1	771.00	5	763.20	760.00	-4	2,298	-0.17%
2020/09/24	0	0.00	6	782.50	780.00	-6	2,348	-0.26%
2020/09/23	1	821.00	0	0.00	811.00	1	2,419	0.04%
2020/09/22	0	0.00	4	819.00	812.00	-4	2,448	-0.16%
2020/09/21	0	0.00	5	822.80	813.00	-5	2,474	-0.20%
2020/09/16	2	835.50	1	831.00	842.00	1	2,576	0.04%
2020/09/15	1	831.00	0	0.00	818.00	1	2,603	0.04%
2020/09/14	1	821.00	2	824.00	815.00	-1	2,686	-0.04%
2020/09/11	2	814.50	1	815.00	825.00	1	2,756	0.04%
2020/09/10	3	820.33	13	801.46	806.00	-10	2,763	-0.36%
2020/09/09	3	830.67	7	826.71	834.00	-4	2,758	-0.14%
2020/09/08	51	839.51	5	830.40	815.00	46	2,738	1.68%
2020/09/07	1	890.00	1	840.00	828.00	0	2,719	0.00%
2020/09/04	6	919.83	0	0.00	920.00	6	2,668	0.22%
2020/09/03	1	949.00	2	942.50	945.00	-1	2,655	-0.04%
2020/09/02	3	927.33	10	958.60	924.00	-7	2,681	-0.26%
2020/09/01	16	935.88	0	0.00	953.00	16	2,630	0.61%
2020/08/31	1	876.00	3	891.33	880.00	-2	2,592	-0.08%
2020/08/28	3	893.00	31	896.45	890.00	-28	2,624	-1.07%
2020/08/27	12	918.50	2	912.50	903.00	10	2,636	0.38%
2020/08/26	2	922.00	9	914.56	910.00	-7	2,627	-0.27%
2020/08/25	25	894.32	6	893.33	908.00	19	2,593	0.73%
2020/08/24	17	841.94	6	849.83	838.00	11	2,610	0.42%
2020/08/21	8	828.75	0	0.00	837.00	8	2,642	0.30%
2020/08/20	5	778.20	4	802.00	761.00	1	2,601	0.04%
2020/08/19	5	823.80	4	809.50	810.00	1	2,562	0.04%
2020/08/18	2	788.50	3	787.33	794.00	-1	2,538	-0.04%
2020/08/17	1	762.00	2	756.50	762.00	-1	2,511	-0.04%
2020/08/14	3	748.00	0	0.00	751.00	3	2,515	0.12%
2020/08/13	0	0.00	3	754.67	733.00	-3	2,517	-0.12%
2020/08/12	4	747.00	1	751.00	761.00	3	2,514	0.12%
2020/08/11	0	0.00	1	737.00	737.00	-1	2,504	-0.04%
2020/08/10	1	761.00	0	0.00	761.00	1	2,508	0.04%
2020/08/07	0	0.00	3	770.67	757.00	-3	2,530	-0.12%
2020/08/06	3	792.67	22	795.32	772.00	-19	2,541	-0.75%
2020/08/05	1	765.00	0	0.00	756.00	1	2,538	0.04%
2020/08/04	1	764.00	4	763.50	763.00	-3	2,574	-0.12%
2020/08/03	14	760.86	20	737.25	750.00	-6	2,587	-0.23%
2020/07/31	27	761.33	3	745.33	750.00	24	2,574	0.93%
2020/07/30	5	734.00	1	722.00	745.00	4	2,563	0.16%
2020/07/29	3	729.67	2	725.00	722.00	1	2,579	0.04%
2020/07/28	4	725.50	1	733.00	715.00	3	2,612	0.11%
2020/07/27	0	0.00	16	716.31	709.00	-16	2,610	-0.61%
2020/07/24	0	0.00	17	734.24	734.00	-17	2,599	-0.65%
2020/07/23	1	741.00	7	745.29	751.00	-6	2,607	-0.23%
2020/07/22	20	757.25	0	0.00	758.00	20	2,598	0.77%
2020/07/21	2	738.50	12	739.25	729.00	-10	2,563	-0.39%
2020/07/20	1	751.00	1	740.00	773.00	0	2,515	0.00%
2020/07/17	0	0.00	1	769.00	733.00	-1	2,516	-0.04%
2020/07/16	1	775.00	0	0.00	767.00	1	2,480	0.04%
2020/07/15	3	774.67	3	787.00	780.00	0	2,481	0.00%
2020/07/14	1	815.00	7	820.29	808.00	-6	2,486	-0.24%
2020/07/13	22	839.73	5	830.80	845.00	17	2,462	0.69%
2020/07/10	1	790.00	2	823.50	805.00	-1	2,455	-0.04%
2020/07/09	1	855.00	0	0.00	818.00	1	2,429	0.04%
2020/07/08	1	830.00	0	0.00	831.00	1	2,397	0.04%
2020/07/07	1	832.00	6	816.33	815.00	-5	2,420	-0.21%
2020/07/06	0	0.00	3	831.00	826.00	-3	2,422	-0.12%
2020/07/03	0	0.00	6	838.67	805.00	-6	2,424	-0.25%
2020/07/02	12	792.33	2	795.50	817.00	10	2,407	0.42%
2020/07/01	3	746.33	21	746.29	750.00	-18	2,381	-0.76%
2020/06/30	0	0.00	37	737.97	733.00	-37	2,371	-1.56%
2020/06/29	0	0.00	13	747.15	736.00	-13	2,387	-0.54%
2020/06/24	9	779.67	1	761.00	782.00	8	2,403	0.33%
2020/06/23	1	747.00	5	749.00	750.00	-4	2,407	-0.17%
2020/06/22	14	740.50	4	732.50	740.00	10	2,426	0.41%
2020/06/19	18	722.44	58	713.66	727.00	-40	2,463	-1.62%
2020/06/18	110	683.83	57	680.81	684.00	53	2,434	2.18%	大買/
2020/06/17	3	625.00	7	634.43	622.00	-4	2,393	-0.17%
2020/06/16	7	618.43	1	617.00	630.00	6	2,460	0.24%
2020/06/15	4	613.00	1	610.00	609.00	3	2,539	0.12%
2020/06/12	0	0.00	1	591.00	601.00	-1	2,591	-0.04%
2020/06/11	0	0.00	5	613.80	599.00	-5	2,680	-0.19%
2020/06/10	0	0.00	6	610.17	612.00	-6	2,741	-0.22%
2020/06/09	12	617.08	0	0.00	606.00	12	2,827	0.42%
2020/06/08	8	599.88	4	600.25	595.00	4	2,830	0.14%
2020/06/05	4	597.50	0	0.00	601.00	4	2,860	0.14%
2020/06/04	6	595.33	5	606.40	599.00	1	2,884	0.03%
2020/06/03	16	588.19	0	0.00	581.00	16	2,872	0.56%
2020/06/02	34	578.97	44	581.50	583.00	-10	2,862	-0.35%
2020/06/01	9	574.44	6	572.00	577.00	3	2,895	0.10%
2020/05/29	10	580.00	12	581.08	560.00	-2	2,911	-0.07%
2020/05/28	70	555.24	3	569.00	578.00	67	2,861	2.34%
2020/05/27	24	524.88	0	0.00	526.00	24	2,797	0.86%
2020/05/25	1	521.00	1	520.00	521.00	0	2,922	0.00%
2020/05/22	0	0.00	1	521.00	521.00	-1	2,963	-0.03%
2020/05/20	1	530.00	6	537.83	530.00	-5	3,063	-0.16%
2020/05/19	18	542.39	3	539.00	536.00	15	3,123	0.48%
2020/05/18	14	536.29	1	537.00	537.00	13	3,159	0.41%
2020/05/15	0	0.00	3	532.67	531.00	-3	3,173	-0.09%
2020/05/14	1	539.00	0	0.00	529.00	1	3,232	0.03%
2020/05/13	0	0.00	1	523.00	531.00	-1	3,229	-0.03%
2020/05/12	3	520.00	1	520.00	522.00	2	3,213	0.06%
2020/05/11	0	0.00	25	513.80	505.00	-25	3,202	-0.78%
2020/05/08	1	523.00	0	0.00	517.00	1	3,192	0.03%
2020/05/07	3	520.33	8	520.00	521.00	-5	3,194	-0.16%
2020/05/06	0	0.00	3	519.00	520.00	-3	3,259	-0.09%
2020/05/05	1	518.00	6	519.83	530.00	-5	3,267	-0.15%
2020/05/04	3	533.33	4	524.75	518.00	-1	3,264	-0.03%
2020/04/30	6	564.00	39	563.74	558.00	-33	3,237	-1.02%
2020/04/29	4	573.50	3	575.00	578.00	1	3,249	0.03%
2020/04/28	4	581.50	2	570.00	571.00	2	3,275	0.06%
2020/04/27	1	564.00	1	567.00	561.00	0	3,318	0.00%
2020/04/24	1	567.00	0	0.00	566.00	1	3,321	0.03%
2020/04/23	4	578.00	3	576.67	577.00	1	3,322	0.03%
2020/04/22	3	568.67	0	0.00	577.00	3	3,311	0.09%
2020/04/21	2	553.00	2	548.00	550.00	0	3,301	0.00%
2020/04/20	0	0.00	9	548.11	546.00	-9	3,312	-0.27%
2020/04/17	1	545.00	126	573.54	547.00	-125	3,330	-3.75%	大賣/鉅額交易
2020/04/16	2	592.00	3	588.00	587.00	-1	3,376	-0.03%
2020/04/15	1	602.00	99	591.69	585.00	-98	3,471	-2.82%
2020/04/14	0	0.00	30	587.97	585.00	-30	3,491	-0.86%
2020/04/13	1	591.00	1	590.00	580.00	0	3,484	0.00%
2020/04/10	1	597.00	1	597.00	593.00	0	3,467	0.00%
2020/04/09	3	591.67	2	597.00	589.00	1	3,423	0.03%
2020/04/08	1	600.00	1	604.00	592.00	0	3,400	0.00%
2020/04/07	2	611.00	7	620.29	600.00	-5	3,364	-0.15%
2020/04/06	0	0.00	5	576.00	604.00	-5	3,311	-0.15%
2020/03/31	3	552.67	12	553.83	552.00	-9	3,221	-0.28%
2020/03/30	1	547.00	1	554.00	554.00	0	3,190	0.00%
2020/03/27	2	539.50	3	543.00	540.00	-1	3,141	-0.03%
2020/03/26	1	535.00	1	508.00	535.00	0	3,076	0.00%
2020/03/25	2	535.00	1	539.00	512.00	1	3,018	0.03%
2020/03/24	0	0.00	4	500.75	513.00	-4	2,943	-0.14%
2020/03/23	1	484.00	0	0.00	466.50	1	2,883	0.03%
2020/03/20	33	470.23	0	0.00	474.50	33	2,844	1.16%
2020/03/19	17	455.68	2	491.25	448.00	15	2,758	0.54%
2020/03/18	2	519.00	1	527.00	497.50	1	2,652	0.04%
2020/03/16	29	565.62	6	539.33	515.00	23	2,491	0.92%
2020/03/13	12	495.13	7	487.29	570.00	5	2,441	0.20%
2020/03/12	2	547.00	1	575.00	524.00	1	2,345	0.04%
2020/03/11	30	611.43	0	0.00	581.00	30	2,322	1.29%
2020/03/10	1	582.00	1	581.00	602.00	0	2,289	0.00%
2020/03/09	0	0.00	1	607.00	590.00	-1	2,271	-0.04%
2020/03/06	5	633.00	0	0.00	612.00	5	2,236	0.22%
2020/03/05	2	609.00	1	611.00	635.00	1	2,204	0.05%
2020/03/02	0	0.00	2	592.00	597.00	-2	2,067	-0.10%
2020/02/27	2	642.00	1	626.00	610.00	1	2,041	0.05%
2020/02/26	1	622.00	1	622.00	630.00	0	1,962	0.00%
2020/02/25	1	609.00	0	0.00	610.00	1	1,909	0.05%
2020/02/24	2	578.00	2	580.50	598.00	0	1,866	0.00%
2020/02/21	5	560.60	0	0.00	560.00	5	1,793	0.28%
2020/02/20	7	557.14	0	0.00	555.00	7	1,760	0.40%
2020/02/19	13	534.38	1	541.00	547.00	12	1,725	0.70%
2020/02/18	1	523.00	0	0.00	520.00	1	1,699	0.06%
2020/02/13	0	0.00	3	480.50	479.50	-3	1,572	-0.19%
2020/02/12	0	0.00	5	478.50	478.00	-5	1,566	-0.32%
2020/02/11	8	491.00	0	0.00	491.00	8	1,560	0.51%
2020/02/10	0	0.00	1	498.50	498.50	-1	1,561	-0.06%
2020/02/07	1	501.00	5	504.00	481.50	-4	1,533	-0.26%
2020/02/06	7	476.79	2	468.00	485.00	5	1,464	0.34%
2020/02/04	0	0.00	1	463.50	480.00	-1	1,449	-0.07%
2020/02/03	2	454.50	4	457.50	455.50	-2	1,437	-0.14%
2020/01/31	15	495.43	0	0.00	486.00	15	1,387	1.08%
2020/01/30	0	0.00	6	496.17	485.00	-6	1,347	-0.45%
2020/01/20	5	464.40	1	466.00	466.00	4	1,274	0.31%
2020/01/17	0	0.00	5	454.50	451.50	-5	1,256	-0.40%
2020/01/16	5	460.00	0	0.00	463.50	5	1,249	0.40%
2020/01/13	0	0.00	3	459.33	457.50	-3	1,180	-0.25%
2020/01/10	31	463.37	4	457.25	457.50	27	1,137	2.37%
2020/01/09	10	423.80	0	0.00	440.50	10	1,041	0.96%
2020/01/08	32	398.14	5	403.70	405.00	27	936	2.88%
2020/01/03	0	0.00	1	397.00	385.50	-1	896	-0.11%
2020/01/02	6	395.08	4	393.75	393.00	2	913	0.22%
2019/12/31	3	394.00	1	397.50	390.00	2	912	0.22%
2019/12/30	0	0.00	2	385.50	386.50	-2	901	-0.22%
2019/12/26	0	0.00	6	384.58	381.50	-6	1,015	-0.59%
2019/12/25	5	388.80	3	379.33	387.00	2	1,017	0.20%
2019/12/24	6	382.33	0	0.00	380.00	6	1,000	0.60%
2019/12/23	0	0.00	2	374.00	372.50	-2	996	-0.20%
2019/12/20	1	375.50	0	0.00	371.50	1	1,013	0.10%
2019/12/18	0	0.00	2	380.75	378.00	-2	1,051	-0.19%
2019/12/17	2	382.00	6	379.33	381.50	-4	1,047	-0.38%
2019/12/16	8	372.50	4	363.00	378.00	4	1,035	0.39%
2019/12/13	1	372.50	1	363.50	361.50	0	1,033	0.00%
2019/12/11	0	0.00	2	374.00	372.00	-2	1,029	-0.19%
2019/12/10	0	0.00	178	373.45	373.50	-178	1,029	-17.29%	大賣/鉅額交易
2019/12/09	0	0.00	17	367.56	367.50	-17	1,013	-1.68%
2019/12/06	18	366.03	1	356.50	374.50	17	1,021	1.66%
2019/12/05	6	344.58	14	342.00	343.00	-8	1,021	-0.78%
2019/12/04	1	336.50	0	0.00	339.50	1	1,067	0.09%
2019/12/02	0	0.00	1	369.00	358.00	-1	1,217	-0.08%
2019/11/29	0	0.00	7	374.43	370.00	-7	1,215	-0.58%
2019/11/28	0	0.00	1	373.00	371.00	-1	1,223	-0.08%
2019/11/27	0	0.00	1	375.00	373.00	-1	1,238	-0.08%
2019/11/26	2	370.50	0	0.00	377.00	2	1,260	0.16%
2019/11/25	0	0.00	1	361.50	362.50	-1	1,252	-0.08%
2019/11/22	3	362.50	4	364.00	361.00	-1	1,263	-0.08%
2019/11/21	3	364.17	0	0.00	366.00	3	1,268	0.24%
2019/11/20	0	0.00	2	359.25	359.50	-2	1,265	-0.16%
2019/11/19	3	359.00	1	358.00	361.00	2	1,269	0.16%
2019/11/18	3	357.17	0	0.00	356.50	3	1,260	0.24%
2019/11/15	0	0.00	2	375.00	376.00	-2	1,234	-0.16%
2019/11/14	0	0.00	35	382.79	383.00	-35	1,218	-2.87%
2019/11/13	0	0.00	1	385.00	385.00	-1	1,229	-0.08%
2019/11/12	3	389.00	2	389.00	390.00	1	1,243	0.08%
2019/11/11	1	387.00	3	386.17	382.50	-2	1,277	-0.16%
2019/11/08	3	390.67	5	391.50	389.00	-2	1,295	-0.15%
2019/11/07	0	0.00	7	409.36	405.00	-7	1,342	-0.52%
2019/11/06	4	398.13	0	0.00	405.00	4	1,346	0.30%
2019/11/05	2	399.00	26	397.48	396.00	-24	1,466	-1.64%
2019/11/04	33	410.12	11	412.36	402.00	22	1,554	1.42%
2019/11/01	16	403.44	8	396.00	406.50	8	1,540	0.52%
2019/10/31	19	393.95	4	394.63	392.00	15	1,516	0.99%
2019/10/30	2	386.75	0	0.00	388.50	2	1,506	0.13%
2019/10/29	9	385.00	0	0.00	382.00	9	1,506	0.60%
2019/10/28	2	390.75	0	0.00	388.00	2	1,509	0.13%
2019/10/25	1	384.50	0	0.00	384.50	1	1,508	0.07%
2019/10/24	5	384.40	0	0.00	386.00	5	1,516	0.33%
2019/10/23	0	0.00	2	385.50	383.50	-2	1,512	-0.13%
2019/10/22	1	386.50	0	0.00	385.50	1	1,525	0.07%
2019/10/21	3	387.50	11	388.36	389.50	-8	1,547	-0.52%
2019/10/15	0	0.00	2	384.00	383.00	-2	1,557	-0.13%
2019/10/14	5	388.20	0	0.00	386.00	5	1,572	0.32%
2019/10/09	12	389.58	0	0.00	387.50	12	1,596	0.75%
2019/10/08	1	389.50	2	393.50	389.50	-1	1,598	-0.06%
2019/10/07	1	404.00	0	0.00	407.00	1	1,589	0.06%
2019/10/04	2	412.25	3	413.00	414.50	-1	1,610	-0.06%
2019/10/03	0	0.00	2	419.00	416.00	-2	1,615	-0.12%
2019/10/02	9	425.72	8	416.44	408.50	1	1,595	0.06%
2019/10/01	4	395.25	0	0.00	396.00	4	1,537	0.26%
2019/09/26	1	391.00	4	388.63	389.00	-3	1,615	-0.19%
2019/09/25	3	389.00	8	390.44	388.50	-5	1,644	-0.30%
2019/09/24	7	393.93	1	387.00	394.50	6	1,646	0.36%
2019/09/23	2	386.25	0	0.00	381.00	2	1,641	0.12%
2019/09/20	0	0.00	5	383.40	381.00	-5	1,700	-0.29%
2019/09/19	5	384.80	2	383.00	386.00	3	1,715	0.17%
2019/09/18	5	384.10	2	381.75	381.00	3	1,724	0.17%
2019/09/12	0	0.00	2	382.00	382.00	-2	1,767	-0.11%
2019/09/11	2	386.50	0	0.00	385.00	2	1,808	0.11%
2019/09/09	0	0.00	2	389.50	384.00	-2	1,854	-0.11%
2019/09/06	12	391.38	19	388.34	386.00	-7	1,831	-0.38%
2019/09/05	37	420.91	191	418.41	380.50	-154	1,821	-8.45%	大賣/鉅額交易
2019/09/04	136	421.68	103	392.14	422.50	33	1,762	1.87%	大買/大賣/
2019/09/03	104	381.88	0	0.00	384.50	104	1,735	5.99%	大買/鉅額交易
2019/09/02	5	378.00	0	0.00	378.00	5	1,817	0.28%
2019/08/30	0	0.00	25	379.32	378.00	-25	1,897	-1.32%
2019/08/29	2	382.25	8	380.63	383.50	-6	1,896	-0.32%
2019/08/28	0	0.00	3	393.33	396.50	-3	1,917	-0.16%
2019/08/27	3	391.50	0	0.00	396.50	3	1,941	0.15%
2019/08/26	1	387.00	19	383.26	381.00	-18	1,952	-0.92%
2019/08/23	6	392.92	0	0.00	394.00	6	1,983	0.30%
2019/08/22	11	386.00	0	0.00	392.00	11	2,002	0.55%
2019/08/21	0	0.00	1	378.00	383.00	-1	2,001	-0.05%
2019/08/20	1	400.00	0	0.00	392.00	1	2,014	0.05%
2019/08/16	1	385.50	0	0.00	394.00	1	2,038	0.05%
2019/08/15	0	0.00	9	375.89	373.00	-9	2,041	-0.44%
2019/08/14	11	388.36	2	401.75	392.50	9	2,050	0.44%
2019/08/13	11	391.27	2	390.00	395.00	9	2,080	0.43%
2019/08/12	5	392.30	8	391.31	389.00	-3	2,100	-0.14%
2019/08/08	6	372.50	11	368.73	373.00	-5	2,060	-0.24%
2019/08/07	14	351.82	4	353.50	370.00	10	2,076	0.48%
2019/08/06	15	323.90	19	328.34	336.50	-4	1,973	-0.20%
2019/08/05	2	310.75	1	306.00	306.00	1	1,907	0.05%
2019/08/02	0	0.00	16	308.06	306.00	-16	1,936	-0.83%
2019/08/01	15	310.00	2	307.75	311.00	13	1,952	0.67%
2019/07/31	3	308.33	0	0.00	309.50	3	1,966	0.15%
2019/07/30	1	307.50	3	309.67	305.50	-2	1,976	-0.10%
2019/07/29	1	310.50	1	305.50	310.50	0	2,000	0.00%
2019/07/24	8	305.69	4	307.00	306.00	4	2,046	0.20%
2019/07/23	7	314.64	1	317.00	307.50	6	2,046	0.29%
2019/07/18	2	310.25	0	0.00	307.00	2	2,058	0.10%
2019/07/17	1	312.50	4	315.25	310.00	-3	2,068	-0.15%
2019/07/16	3	315.00	26	314.77	312.50	-23	2,069	-1.11%
2019/07/15	30	317.42	9	316.61	320.00	21	2,073	1.01%
2019/07/12	1	309.50	0	0.00	312.00	1	2,060	0.05%
2019/07/11	1	308.50	0	0.00	309.50	1	2,088	0.05%
2019/07/09	5	314.20	1	311.00	310.00	4	2,130	0.19%
2019/07/08	1	311.50	5	310.20	310.00	-4	2,240	-0.18%
2019/07/05	4	316.00	5	312.50	311.50	-1	2,349	-0.04%
2019/07/04	7	307.79	8	311.56	307.00	-1	2,385	-0.04%
2019/07/03	23	297.17	11	292.18	307.00	12	2,402	0.50%
2019/07/02	2	293.75	100	292.06	295.00	-98	2,412	-4.06%
2019/07/01	0	0.00	3	302.33	302.00	-3	2,391	-0.13%
2019/06/28	1	302.00	3	303.67	299.00	-2	2,381	-0.08%
2019/06/27	5	321.10	4	317.13	306.00	1	2,349	0.04%
2019/06/26	4	315.25	1	307.50	313.00	3	2,296	0.13%
2019/06/25	1	310.50	1	307.50	309.00	0	2,297	0.00%
2019/06/24	2	309.75	9	307.39	308.00	-7	2,299	-0.30%
2019/06/21	0	0.00	5	308.50	305.00	-5	2,292	-0.22%
2019/06/20	6	316.42	9	315.33	318.50	-3	2,273	-0.13%
2019/06/19	13	314.15	10	311.50	320.00	3	2,277	0.13%
2019/06/18	8	314.31	6	314.50	303.00	2	2,262	0.09%
2019/06/17	4	308.88	6	310.00	310.00	-2	2,224	-0.09%
2019/06/14	0	0.00	2	304.50	306.00	-2	2,206	-0.09%
2019/06/13	1	315.00	1	309.50	304.00	0	2,204	0.00%
2019/06/12	18	305.03	4	301.50	308.00	14	2,225	0.63%
2019/06/11	3	301.67	13	297.81	300.50	-10	2,270	-0.44%
2019/06/10	29	291.93	14	283.50	297.00	15	2,264	0.66%
2019/06/06	14	273.14	6	271.42	276.00	8	2,198	0.36%
2019/06/05	2	261.00	0	0.00	261.00	2	2,121	0.09%
2019/06/04	0	0.00	12	272.21	256.50	-12	2,138	-0.56%
2019/06/03	11	269.27	2	267.00	270.00	9	2,171	0.41%
2019/05/31	5	266.60	8	263.19	267.00	-3	2,162	-0.14%
2019/05/30	2	264.25	8	262.81	261.50	-6	2,164	-0.28%
2019/05/29	17	255.56	0	0.00	263.00	17	2,224	0.76%
2019/05/28	2	248.75	0	0.00	248.00	2	2,314	0.09%
2019/05/27	0	0.00	6	241.92	249.50	-6	2,366	-0.25%
2019/05/24	1	246.00	0	0.00	245.00	1	2,354	0.04%
2019/05/23	3	246.83	2	250.25	250.50	1	2,337	0.04%
2019/05/21	1	252.00	0	0.00	253.50	1	2,299	0.04%
2019/05/20	4	263.00	4	268.75	251.50	0	2,272	0.00%
2019/05/17	5	262.50	15	262.20	267.00	-10	2,200	-0.45%
2019/05/16	4	266.63	27	268.09	261.50	-23	2,155	-1.07%
2019/05/15	29	266.48	5	264.40	267.00	24	2,136	1.12%
2019/05/14	4	254.13	0	0.00	255.50	4	2,080	0.19%
2019/05/13	6	253.67	0	0.00	248.00	6	2,057	0.29%
2019/05/10	3	250.83	3	248.33	251.00	0	2,027	0.00%
2019/05/09	0	0.00	1	245.00	242.50	-1	1,994	-0.05%
2019/05/08	0	0.00	14	243.43	245.00	-14	1,972	-0.71%
2019/05/07	6	250.42	0	0.00	250.00	6	1,954	0.31%
2019/05/06	6	246.92	5	255.40	245.00	1	1,939	0.05%
2019/05/03	10	263.95	3	262.17	266.00	7	1,911	0.37%
2019/05/02	10	263.80	7	263.93	262.50	3	1,887	0.16%
2019/04/30	3	254.17	3	247.33	256.00	0	1,853	0.00%
2019/04/29	3	248.67	4	243.63	248.00	-1	1,846	-0.05%
2019/04/26	4	258.63	3	250.00	245.00	1	1,838	0.05%
2019/04/25	0	0.00	4	253.25	254.50	-4	1,814	-0.22%
2019/04/24	3	262.17	5	259.30	254.50	-2	1,806	-0.11%
2019/04/23	6	258.33	2	257.00	256.50	4	1,807	0.22%
2019/04/22	3	253.50	0	0.00	252.50	3	1,788	0.17%
2019/04/19	3	255.33	7	254.71	252.50	-4	1,773	-0.23%
2019/04/18	1	262.50	7	261.50	258.00	-6	1,743	-0.34%
2019/04/17	7	265.07	13	271.62	266.00	-6	1,719	-0.35%
2019/04/16	20	266.23	9	265.22	266.00	11	1,680	0.65%
2019/04/15	2	258.00	4	257.38	257.00	-2	1,615	-0.12%
2019/04/12	9	258.00	10	258.85	254.00	-1	1,575	-0.06%
2019/04/11	13	239.12	4	235.63	248.50	9	1,446	0.62%
2019/04/10	3	230.83	6	229.83	226.00	-3	1,322	-0.23%
2019/04/09	8	222.75	1	218.50	223.50	7	1,250	0.56%
2019/04/08	1	211.50	0	0.00	220.00	1	1,188	0.08%
2019/04/03	0	0.00	1	197.00	200.00	-1	1,127	-0.09%
2019/04/01	0	0.00	1	202.50	203.50	-1	1,099	-0.09%
2019/03/29	14	202.93	1	202.00	204.00	13	1,090	1.19%
2019/03/28	1	199.50	2	203.00	201.50	-1	1,080	-0.09%
2019/03/27	0	0.00	3	209.17	203.50	-3	1,059	-0.28%
2019/03/26	8	209.63	4	207.88	210.50	4	1,041	0.38%
2019/03/22	0	0.00	31	205.87	210.00	-31	1,018	-3.04%
2019/03/21	3	213.00	0	0.00	206.50	3	1,005	0.30%
2019/03/20	1	216.00	15	218.17	216.50	-14	971	-1.44%
2019/03/18	4	217.00	0	0.00	217.00	4	945	0.42%
2019/03/15	2	220.25	1	216.50	221.00	1	927	0.11%
2019/03/14	1	225.50	1	215.00	226.50	0	857	0.00%
2019/03/13	0	0.00	1	213.50	210.00	-1	771	-0.13%
2019/03/12	4	208.50	0	0.00	205.00	4	719	0.56%
2019/03/11	5	202.60	2	201.75	205.00	3	692	0.43%
2019/03/07	1	210.50	3	201.00	200.00	-2	646	-0.31%
2019/03/06	1	208.00	0	0.00	206.00	1	563	0.18%
2019/03/04	44	203.13	0	0.00	209.00	44	517	8.50%
2019/02/27	70	194.66	14	193.89	196.00	56	416	13.43%
2019/02/25	0	0.00	30	165.20	166.50	-30	237	-12.65%
2019/02/19	0	0.00	23	160.96	159.50	-23	215	-10.66%
2019/02/18	0	0.00	30	160.10	162.50	-30	212	-14.14%
2019/02/15	3	159.50	0	0.00	158.00	3	209	1.43%
2019/02/14	1	166.50	0	0.00	160.50	1	203	0.49%
2019/02/13	0	0.00	20	154.73	159.00	-20	188	-10.60%
2019/02/11	0	0.00	22	153.39	153.50	-22	184	-11.89%
2018/11/26	0	0.00	2	142.50	143.00	-2	188	-1.06%
2018/11/16	2	146.25	0	0.00	143.50	2	219	0.91%
2018/11/08	0	0.00	5	147.00	145.00	-5	254	-1.96%
2018/08/27	0	0.00	2	151.00	152.00	-2	404	-0.49%
2018/08/24	2	161.50	0	0.00	161.00	2	399	0.50%
2018/08/15	1	163.00	3	162.00	163.50	-2	556	-0.36%
2018/08/13	1	171.00	0	0.00	167.50	1	590	0.17%
2018/08/03	0	0.00	1	171.50	171.00	-1	855	-0.12%
2018/07/23	0	0.00	1	171.00	170.00	-1	893	-0.11%
2018/07/20	0	0.00	3	174.50	173.00	-3	896	-0.33%
2018/07/19	2	175.50	0	0.00	174.50	2	895	0.22%
2018/07/17	0	0.00	1	177.00	176.50	-1	900	-0.11%
2018/07/16	3	175.00	1	174.50	175.50	2	906	0.22%
2018/07/11	0	0.00	31	170.42	170.00	-31	902	-3.43%
2018/07/06	1	163.00	0	0.00	163.50	1	892	0.11%
2018/07/05	0	0.00	1	175.50	170.00	-1	882	-0.11%
2018/07/04	0	0.00	1	177.00	176.50	-1	891	-0.11%
2018/07/03	0	0.00	2	176.75	176.00	-2	905	-0.22%
2018/07/02	1	179.50	0	0.00	180.00	1	913	0.11%
2018/06/22	0	0.00	1	174.50	175.50	-1	1,013	-0.10%
2018/06/14	0	0.00	1	182.00	180.00	-1	1,013	-0.10%
2018/06/13	0	0.00	1	185.50	182.00	-1	1,011	-0.10%
2018/06/12	1	186.00	0	0.00	184.00	1	1,008	0.10%
2018/06/11	0	0.00	1	180.50	182.50	-1	1,005	-0.10%
2018/06/04	0	0.00	21	187.43	188.00	-21	961	-2.18%
2018/06/01	0	0.00	1	191.50	188.50	-1	955	-0.10%
2018/05/31	1	187.00	1	194.00	191.00	0	951	0.00%
2018/05/29	1	188.50	7	192.14	188.00	-6	925	-0.65%
2018/05/28	12	194.42	3	196.00	194.50	9	905	0.99%
2018/05/25	27	193.56	2	190.50	188.00	25	858	2.91%
2018/05/24	0	0.00	5	184.00	186.00	-5	806	-0.62%
2018/05/23	8	185.81	2	185.25	183.50	6	793	0.76%
2018/05/18	1	190.50	12	188.88	186.00	-11	733	-1.50%
2018/05/17	8	184.19	4	180.88	188.50	4	697	0.57%
2018/05/16	4	179.75	13	178.19	177.50	-9	618	-1.46%
2018/05/15	8	181.94	11	178.95	177.00	-3	606	-0.49%
2018/05/14	24	174.17	1	170.00	178.00	23	586	3.92%
2018/05/11	0	0.00	25	168.22	169.00	-25	529	-4.72%
2018/05/10	30	165.77	7	167.57	168.50	23	514	4.47%
2018/05/09	1	160.00	0	0.00	160.50	1	491	0.20%
2018/05/08	0	0.00	12	159.88	159.00	-12	492	-2.44%
2018/05/07	2	162.50	7	162.43	161.50	-5	495	-1.01%
2018/05/04	18	165.25	11	162.95	163.00	7	504	1.39%
2018/05/03	11	163.86	0	0.00	161.50	11	527	2.09%
2018/05/02	0	0.00	3	160.00	159.50	-3	529	-0.57%
2018/04/30	2	160.00	0	0.00	160.00	2	535	0.37%
2018/04/23	0	0.00	1	163.50	161.50	-1	610	-0.16%
2018/04/20	1	167.50	0	0.00	164.50	1	608	0.16%
2018/04/19	0	0.00	1	161.00	161.50	-1	598	-0.17%
2018/04/16	0	0.00	4	162.50	162.50	-4	595	-0.67%
2018/04/13	1	165.50	0	0.00	165.00	1	595	0.17%
2018/04/12	0	0.00	3	163.00	162.00	-3	600	-0.50%
2018/04/10	0	0.00	11	165.00	163.00	-11	598	-1.84%
2018/04/09	0	0.00	3	168.00	168.00	-3	590	-0.51%
2018/04/02	3	169.50	0	0.00	167.00	3	570	0.53%
2018/03/29	0	0.00	4	166.50	167.50	-4	555	-0.72%
2018/03/28	18	169.89	5	167.10	166.00	13	536	2.42%
2018/03/26	2	161.00	4	160.25	162.00	-2	453	-0.44%
2018/03/23	0	0.00	2	156.00	156.00	-2	445	-0.45%
2018/03/22	0	0.00	4	156.00	156.00	-4	443	-0.90%
2018/03/20	0	0.00	1	155.50	155.50	-1	446	-0.22%
2018/03/15	0	0.00	2	156.50	157.00	-2	449	-0.44%
2018/03/12	0	0.00	2	153.25	153.50	-2	460	-0.43%
2018/03/09	0	0.00	1	152.50	152.50	-1	467	-0.21%
2018/03/06	0	0.00	1	152.00	152.50	-1	490	-0.20%
2018/03/05	0	0.00	2	153.00	152.00	-2	506	-0.40%
2018/03/01	0	0.00	13	152.38	152.00	-13	545	-2.38%
2018/02/23	1	153.00	1	153.50	153.50	0	571	0.00%
2018/02/22	1	153.00	0	0.00	152.50	1	569	0.18%
2018/02/09	3	150.17	18	150.14	155.00	-15	567	-2.64%
2018/02/08	0	0.00	4	156.00	155.00	-4	562	-0.71%
2018/02/07	4	162.00	0	0.00	158.00	4	558	0.72%
2018/02/06	10	156.70	28	155.45	156.50	-18	550	-3.27%
2018/02/05	6	164.08	23	162.80	164.00	-17	543	-3.13%
2018/02/02	19	166.71	0	0.00	166.00	19	536	3.54%
2018/02/01	1	165.00	0	0.00	165.50	1	533	0.19%
2018/01/31	0	0.00	1	163.50	164.00	-1	538	-0.19%
2018/01/30	0	0.00	1	162.00	162.00	-1	535	-0.19%
2018/01/29	0	0.00	24	165.69	164.50	-24	530	-4.52%
2018/01/26	20	168.43	4	167.00	167.50	16	524	3.05%
2018/01/25	1	166.00	10	164.90	163.00	-9	499	-1.80%
2018/01/24	11	167.68	5	166.30	166.00	6	492	1.22%
2018/01/19	3	170.67	14	168.07	167.00	-11	501	-2.19%
2018/01/18	40	168.19	17	168.38	168.00	23	504	4.56%
2018/01/17	6	163.08	3	162.50	162.00	3	464	0.65%
2018/01/15	4	160.50	8	158.63	161.00	-4	460	-0.87%
2018/01/12	8	159.63	0	0.00	159.00	8	460	1.74%
2018/01/11	0	0.00	6	157.75	158.50	-6	462	-1.30%
2018/01/10	6	158.00	7	157.29	157.50	-1	470	-0.21%
2018/01/09	7	159.14	15	157.53	158.00	-8	475	-1.68%
2018/01/08	12	159.58	0	0.00	158.50	12	489	2.45%
2018/01/05	2	157.50	9	156.44	156.50	-7	488	-1.43%
2018/01/04	11	159.00	7	158.00	157.00	4	502	0.80%
2018/01/03	0	0.00	6	158.17	156.50	-6	507	-1.18%
2018/01/02	11	159.59	3	156.50	159.50	8	513	1.56%