聚陽 (1477)-兆豐-忠孝券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
380.0
漲跌
▼7.5
漲幅
-1.94%
成交量
1,235張
產業
上市紡織類股
715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

聚陽 (1477)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5.4	379.02	5	386.00	388.00	0.4	1,633	0.02%
2024/05/06	0	0.00	1.5	386.50	387.00	-1.5	1,608	-0.09%
2024/05/03	6.2	384.84	1	385.00	385.00	5.2	1,613	0.32%
2024/04/30	1	394.50	0	0.00	392.00	1	1,612	0.06%
2024/04/29	5.5	396.36	6	401.67	398.50	-0.5	1,614	-0.03%
2024/04/25	11	392.91	10	399.50	389.50	1	1,641	0.06%
2024/04/24	0	0.00	1	392.00	392.00	-1	1,715	-0.06%
2024/04/22	10	384.50	16	391.13	387.00	-6	1,740	-0.34%
2024/04/16	10	373.00	0	0.00	368.00	10	1,722	0.58%
2024/04/15	1	381.46	0	0.00	379.50	1	1,742	0.06%
2024/04/10	0	0.00	11	386.45	387.50	-11	1,817	-0.61%
2024/04/09	0	0.00	0.1	377.00	376.00	-0.1	1,813	-0.01%
2024/04/08	0.2	370.00	1	369.00	368.50	-0.8	1,808	-0.04%
2024/04/03	0.2	376.50	0	0.00	374.50	0.2	1,796	0.01%
2024/03/28	13.4	362.44	10	364.00	365.50	3.4	1,739	0.20%
2024/03/22	10.2	398.18	0	0.00	400.00	10.2	1,679	0.61%
2024/03/21	0	0.00	0.6	405.00	407.00	-0.6	1,661	-0.04%
2024/03/20	0	0.00	0.2	405.50	405.00	-0.2	1,661	-0.01%
2024/03/19	0	0.00	1.1	402.46	402.50	-1.1	1,671	-0.06%
2024/03/18	7	389.43	1	395.00	395.00	6	1,689	0.36%
2024/03/15	0	0.00	1	400.00	401.00	-1	1,691	-0.06%
2024/03/14	0	0.00	5	398.70	397.50	-5	1,664	-0.30%
2024/03/13	0	367.00	0.1	375.00	375.00	0	1,593	0.00%
2024/03/12	1	367.00	1	365.00	371.00	0	1,625	0.00%
2024/03/11	0	0.00	5	369.50	365.50	-5	1,647	-0.30%
2024/03/08	1	364.00	0	0.00	365.50	1	1,743	0.06%
2024/03/07	0	0.00	3	365.00	363.50	-3	1,736	-0.17%
2024/03/06	5	363.00	0	0.00	363.00	5	1,742	0.29%
2024/03/05	3	370.50	0	0.00	369.00	3	1,761	0.17%
2024/03/01	0	0.00	5	375.50	373.50	-5	1,795	-0.28%
2024/02/29	5	368.00	0	0.00	371.50	5	1,808	0.28%
2024/02/22	0	0.00	3.1	378.00	376.00	-3.1	1,856	-0.16%
2024/02/21	7	370.36	6	375.75	374.50	1	1,854	0.05%
2024/02/20	0	0.00	1	382.00	378.50	-1	1,853	-0.05%
2024/02/16	2	363.40	0	0.00	363.00	2	1,905	0.10%
2024/02/15	0	0.00	7	369.00	364.50	-7	1,928	-0.36%
2024/02/05	2	360.00	0	0.00	364.00	2	1,927	0.10%
2024/02/02	0	0.00	2	366.50	367.00	-2	1,930	-0.10%
2024/01/31	0	0.00	1	362.00	360.00	-1	1,959	-0.05%
2024/01/29	1	352.00	5	354.00	355.00	-4	2,000	-0.20%
2024/01/26	11	347.45	5	349.00	347.50	6	2,015	0.30%
2024/01/25	0	0.00	1	357.00	355.00	-1	2,047	-0.05%
2024/01/24	0	0.00	5	358.00	355.00	-5	2,047	-0.24%
2024/01/22	2	344.44	2.1	347.83	347.00	-0.1	2,034	0.00%
2024/01/19	2.1	341.33	0	0.00	341.00	2.1	2,014	0.10%
2024/01/18	20.4	345.73	26	354.50	341.00	-5.6	1,997	-0.28%
2024/01/17	0	0.00	1	372.50	368.50	-1	1,908	-0.05%
2024/01/16	1	372.00	0.3	374.50	366.00	0.7	1,878	0.04%
2024/01/15	0	0.00	0	378.50	377.50	0	1,858	0.00%
2024/01/12	1	370.24	2	377.25	378.50	-1	1,855	-0.05%
2024/01/11	0	0.00	7	374.35	374.50	-7	1,848	-0.38%
2024/01/10	0	0.00	1	367.00	367.00	-1	1,859	-0.05%
2024/01/09	0	0.00	0.3	364.50	365.00	-0.3	1,868	-0.02%
2024/01/08	0	356.00	0	0.00	358.00	0	1,854	0.00%
2024/01/04	2	357.25	6	355.83	356.50	-4	1,857	-0.22%
2023/12/29	0	0.00	1	353.00	354.50	-1	1,816	-0.06%
2023/12/28	0	0.00	0.2	348.00	350.50	-0.2	1,833	-0.01%
2023/12/22	10.2	340.96	5	339.00	338.00	5.2	1,877	0.28%
2023/12/21	6	345.00	5	349.00	345.00	1	1,845	0.05%
2023/12/20	2	358.50	0	0.00	351.00	2	1,832	0.11%
2023/12/15	0.2	351.67	0	0.00	351.50	0.2	1,858	0.01%
2023/12/14	0	0.00	1	353.00	353.00	-1	1,877	-0.05%
2023/12/08	1	353.00	0	0.00	351.50	1	1,906	0.05%
2023/12/06	2	350.50	2	349.50	349.00	0	1,898	0.00%
2023/12/05	15.1	339.71	16	342.78	343.50	-0.9	1,908	-0.05%
2023/12/01	0	0.00	1.2	358.00	358.00	-1.2	1,868	-0.07%
2023/11/30	2.1	363.12	0	0.00	358.00	2.1	1,939	0.11%
2023/11/29	6	362.17	0	0.00	365.00	6	1,933	0.31%
2023/11/28	0	0.00	6	375.75	373.00	-6	1,921	-0.31%
2023/11/24	0.3	369.00	0	0.00	366.50	0.3	1,950	0.02%
2023/11/21	1	365.50	1	374.00	365.50	0	2,067	0.00%
2023/11/16	5	365.01	0	0.00	365.50	5	2,322	0.22%
2023/11/15	2.2	372.59	0.8	371.25	374.50	1.4	2,303	0.06%
2023/11/14	3	384.93	1	376.50	378.50	2	2,273	0.09%
2023/11/13	6	390.25	0	0.00	389.50	6	2,261	0.27%
2023/11/10	0	0.00	0.6	396.50	398.50	-0.6	2,285	-0.03%
2023/11/09	0	0.00	0	399.00	399.50	0	2,301	0.00%
2023/11/08	0.1	388.50	0	0.00	389.50	0.1	2,293	0.00%
2023/11/03	0.1	382.00	0	0.00	381.00	0.1	2,328	0.00%
2023/11/01	0.2	366.62	0	0.00	366.00	0.2	2,392	0.01%
2023/10/31	0	0.00	2	366.00	361.50	-2	2,523	-0.08%
2023/10/27	1	360.50	1	355.50	355.50	0	2,651	0.00%
2023/10/25	0	0.00	1	365.00	368.50	-1	2,762	-0.04%
2023/10/17	1	366.00	1	366.50	365.00	0	2,903	0.00%
2023/10/12	0	0.00	5	351.50	357.00	-5	3,012	-0.17%
2023/10/11	0	0.00	5.2	352.99	353.50	-5.2	3,099	-0.17%
2023/10/05	0.1	340.50	0	0.00	343.00	0.1	3,165	0.00%
2023/10/04	0.3	340.40	1	340.00	339.00	-0.8	3,206	-0.02%
2023/10/02	1	341.50	0	0.00	339.50	1	3,313	0.03%
2023/09/28	0.1	338.00	16	337.88	336.00	-15.9	3,388	-0.47%
2023/09/26	6	321.00	0	0.00	321.50	6	3,585	0.17%
2023/09/22	0	0.00	5	327.00	328.00	-5	3,836	-0.13%
2023/09/19	1	318.50	0	0.00	319.00	1	4,168	0.02%
2023/09/18	9	324.56	0	0.00	326.00	9	4,245	0.21%
2023/09/15	0	0.00	9	337.44	332.50	-9	4,420	-0.20%
2023/09/14	1	329.50	0	0.00	330.00	1	4,559	0.02%
2023/09/13	14	328.00	0	0.00	329.50	14	4,712	0.30%
2023/09/12	5.3	334.26	0	0.00	334.50	5.3	4,955	0.11%
2023/09/11	6.1	339.37	2	340.25	339.50	4.1	5,085	0.08%
2023/09/08	1.1	350.45	6	349.91	344.00	-4.9	5,090	-0.10%
2023/09/06	0	0.00	0.1	349.00	345.50	-0.1	5,053	0.00%
2023/09/05	1	339.50	13.1	340.80	342.50	-12.1	5,017	-0.24%
2023/08/31	0.1	333.50	0	0.00	334.50	0.1	4,959	0.00%
2023/08/30	0.1	334.50	0	0.00	334.50	0.1	4,979	0.00%
2023/08/28	15.5	328.46	0.4	325.50	332.00	15.2	5,021	0.30%
2023/08/24	11	324.36	10	338.25	334.50	1	4,898	0.02%
2023/08/23	3.2	329.09	17.2	329.57	331.50	-14	4,813	-0.29%
2023/08/22	0	0.00	11	312.82	314.00	-11	4,700	-0.23%
2023/08/21	1	298.50	0	0.00	299.50	1	4,645	0.02%
2023/08/18	1	298.00	1	296.00	298.00	0	4,645	0.00%
2023/08/15	10	298.85	1	297.50	297.50	9	4,629	0.19%
2023/08/11	1	309.00	5	310.50	308.00	-4	4,602	-0.09%
2023/08/10	10.1	300.01	5	304.00	302.50	5.1	4,586	0.11%
2023/08/09	0.1	309.00	1	309.50	309.50	-1	4,562	-0.02%
2023/08/08	0.1	313.98	1	314.00	313.00	-1	4,537	-0.02%
2023/08/07	10.1	302.77	5	309.00	307.00	5.1	4,498	0.11%
2023/08/04	2.2	312.05	10.4	315.00	316.00	-8.2	4,406	-0.19%
2023/08/02	5	300.00	3	304.50	301.00	2	4,276	0.05%
2023/08/01	6	304.00	5	307.50	308.50	1	4,229	0.02%
2023/07/31	3	316.50	1.1	318.36	311.50	1.9	4,150	0.05%
2023/07/28	0	0.00	1	298.00	297.00	-1	4,056	-0.02%
2023/07/27	0.3	289.40	0	0.00	292.00	0.3	4,054	0.01%
2023/07/26	1	290.00	0	0.00	291.50	1	4,036	0.02%
2023/07/25	0	0.00	0.5	296.50	295.50	-0.5	4,023	-0.01%
2023/07/24	1	297.50	0	0.00	297.00	1	3,986	0.03%
2023/07/21	0	0.00	0.1	300.00	306.50	-0.1	3,942	0.00%
2023/07/19	0	0.00	0.4	294.50	296.50	-0.4	3,868	-0.01%
2023/07/18	0.1	303.50	0	0.00	299.00	0.1	3,831	0.00%
2023/07/17	0	0.00	0	302.00	301.00	0	3,786	0.00%
2023/07/11	0	305.00	1	302.00	305.50	-1	3,546	-0.03%
2023/07/07	0	0.00	0.1	301.00	301.00	-0.1	3,434	0.00%
2023/07/06	1.2	304.00	0.2	303.50	303.00	1	3,367	0.03%
2023/07/05	1	306.50	2	310.50	306.50	-1	3,280	-0.03%
2023/07/04	4	314.01	4.4	315.54	315.00	-0.4	3,184	-0.01%
2023/07/03	4.1	313.78	9	306.22	307.50	-4.9	3,051	-0.16%
2023/06/30	5.1	301.46	3.1	301.28	302.00	2	2,935	0.07%
2023/06/29	2	295.00	3	290.83	298.50	-1	2,891	-0.03%
2023/06/28	4	285.25	2	284.25	289.50	2	2,808	0.07%
2023/06/27	1	272.50	1	271.50	270.50	0	2,680	0.00%
2023/06/21	0	0.00	0.3	273.00	272.50	-0.3	2,540	-0.01%
2023/06/20	1.3	248.00	2.3	255.26	266.50	-1	2,353	-0.04%
2023/06/19	1	260.00	2	261.50	260.00	-1	2,201	-0.05%
2023/06/16	6	269.08	2.4	269.48	264.00	3.6	2,051	0.18%
2023/06/15	2	250.00	18.5	251.70	254.00	-16.5	1,784	-0.92%
2023/06/05	2	230.00	1	237.00	227.50	1	1,624	0.06%
2023/06/02	0	0.00	5	230.80	231.50	-5	1,616	-0.31%
2023/06/01	0	0.00	1	223.00	222.50	-1	1,568	-0.06%
2023/05/30	0.5	216.00	0	0.00	216.00	0.5	1,600	0.03%
2023/05/26	1	218.50	0	0.00	218.50	1	1,644	0.06%
2023/05/22	4.2	225.05	0	0.00	227.50	4.2	1,657	0.25%
2023/05/19	0	0.00	4	231.00	230.50	-4	1,641	-0.24%
2023/05/17	1	224.00	1	225.00	224.50	0	1,622	0.00%
2023/05/15	4	228.00	0	0.00	228.50	4	1,607	0.25%
2023/05/10	3	226.00	0	0.00	227.50	3	1,655	0.18%
2023/05/08	0	0.00	0.1	229.00	231.00	-0.1	1,703	-0.01%
2023/05/04	0	0.00	1	233.00	231.50	-1	1,764	-0.06%
2023/05/03	0	0.00	4	228.00	228.00	-4	1,802	-0.22%
2023/04/28	1	222.00	0	0.00	222.50	1	1,906	0.05%
2023/04/27	3	223.50	0	0.00	223.50	3	1,928	0.16%
2023/04/26	0	0.00	2	222.00	225.00	-2	1,939	-0.10%
2023/04/25	0	0.00	1	218.50	217.00	-1	1,949	-0.05%
2023/04/21	0	0.00	2	219.25	218.00	-2	1,951	-0.10%
2023/04/20	5	223.50	0	0.00	218.00	5	1,957	0.26%
2023/04/19	0	0.00	5	223.00	223.50	-5	1,972	-0.25%
2023/04/17	1	223.00	0	0.00	224.00	1	1,993	0.05%
2023/04/14	0	0.00	1.1	227.47	228.00	-1.1	2,004	-0.05%
2023/04/10	1	219.00	0	0.00	219.50	1	2,027	0.05%
2023/04/07	0	0.00	1	218.00	218.00	-1	2,021	-0.05%
2023/04/06	0.2	214.00	0	0.00	215.50	0.2	2,018	0.01%
2023/03/31	1.3	217.40	0	0.00	216.00	1.3	1,995	0.06%
2023/03/29	0	0.00	2	236.00	235.50	-2	1,917	-0.10%
2023/03/28	2	234.50	0	0.00	236.00	2	1,878	0.11%
2023/03/27	0	0.00	2.1	236.46	236.00	-2.1	1,831	-0.11%
2023/03/24	2	231.25	1	231.50	231.50	1	1,804	0.06%
2023/03/23	0	0.00	1	231.00	232.50	-1	1,791	-0.06%
2023/03/22	3	228.17	0	0.00	228.50	3	1,775	0.17%
2023/03/21	0.1	223.00	4	227.00	227.50	-3.9	1,765	-0.22%
2023/03/20	0	0.00	1	225.50	222.50	-1	1,745	-0.06%
2023/03/16	2	219.50	0	0.00	218.00	2	1,773	0.11%
2023/03/15	0	0.00	3	223.67	223.50	-3	1,765	-0.17%
2023/03/14	2.2	217.91	0	0.00	214.00	2.2	1,747	0.13%
2023/03/13	1	214.00	2	218.00	221.50	-1	1,755	-0.06%
2023/03/10	1	215.50	0	0.00	216.00	1	1,754	0.06%
2023/03/08	0	0.00	1	219.50	218.50	-1	1,801	-0.06%
2023/03/07	0	0.00	2	214.25	217.00	-2	1,809	-0.11%
2023/03/06	3	208.50	0	0.00	209.50	3	1,779	0.17%
2023/03/03	0.4	215.50	4	214.00	212.50	-3.6	1,755	-0.21%
2023/03/02	0.1	222.00	0	0.00	218.00	0.1	1,746	0.01%
2023/03/01	4	202.00	5	206.30	215.50	-1	1,738	-0.06%
2023/02/24	1	214.50	0	0.00	214.50	1	1,705	0.06%
2023/02/20	0	0.00	1	214.50	217.50	-1	1,781	-0.06%
2023/02/17	1.3	215.73	0	0.00	215.50	1.3	1,795	0.07%
2023/02/16	2	220.25	0	0.00	221.00	2	1,814	0.11%
2023/02/15	0	0.00	2	222.00	221.50	-2	1,855	-0.11%
2023/02/10	2	218.75	0	0.00	216.50	2	1,908	0.10%
2023/02/09	1	223.50	1	224.50	224.00	0	1,907	0.00%
2023/02/08	0	0.00	1	228.00	228.00	-1	2,006	-0.05%
2023/02/07	1	224.50	0.2	225.51	225.00	0.9	1,996	0.04%
2023/02/03	0	0.00	0.2	220.00	220.50	-0.2	1,956	-0.01%
2023/02/02	2.2	213.82	5	214.20	216.00	-2.8	1,930	-0.15%
2023/02/01	2.1	214.33	4	216.38	216.50	-1.9	1,883	-0.10%
2023/01/31	7	216.50	1	218.00	218.00	6	1,838	0.33%
2023/01/30	2	228.25	0.1	238.00	228.00	1.9	1,767	0.11%
2023/01/17	1	234.50	1	233.00	234.00	0	1,730	0.00%
2023/01/16	0.1	223.50	0	0.00	227.00	0.1	1,701	0.00%
2023/01/11	1	228.00	0	0.00	227.50	1	1,759	0.06%
2023/01/10	1	227.00	0	0.00	226.50	1	1,765	0.06%
2023/01/09	1	229.50	0	0.00	230.50	1	1,762	0.06%
2023/01/03	1.1	229.64	0	0.00	225.50	1.1	1,783	0.06%
2022/12/30	0	0.00	1	234.00	233.00	-1	1,764	-0.06%
2022/12/29	9	232.39	0	0.00	231.00	9	1,783	0.50%
2022/12/28	0	0.00	2	240.75	240.50	-2	1,795	-0.11%
2022/12/27	1	240.50	0	0.00	241.50	1	1,799	0.06%
2022/12/22	3	243.83	0	0.00	238.50	3	1,931	0.16%
2022/12/21	0	0.00	1	238.00	240.00	-1	1,931	-0.05%
2022/12/20	0.2	234.00	1	232.50	231.00	-0.8	1,927	-0.04%
2022/12/19	0	0.00	1	235.50	240.50	-1	1,943	-0.05%
2022/12/16	0	0.00	7	243.00	237.50	-7	1,959	-0.36%
2022/12/15	2	245.50	1	249.50	245.00	1	1,987	0.05%
2022/12/14	0	0.00	1	243.50	243.00	-1	1,979	-0.05%
2022/12/13	3	241.17	2	238.50	238.50	1	1,982	0.05%
2022/12/12	0	0.00	3	244.00	242.50	-3	1,985	-0.15%
2022/12/09	5	244.80	4	245.13	244.50	1	2,042	0.05%
2022/12/08	0	0.00	2	239.75	242.00	-2	2,068	-0.10%
2022/12/07	4	234.13	0	0.00	236.50	4	2,126	0.19%
2022/12/06	0	0.00	8	239.69	235.00	-8	2,210	-0.36%
2022/12/02	0	0.00	1	236.00	236.50	-1	2,254	-0.04%
2022/12/01	19	235.24	12	235.13	235.00	7	2,264	0.31%
2022/11/30	0	0.00	4	230.25	233.00	-4	2,301	-0.17%
2022/11/29	2	225.00	10	223.85	225.00	-8	2,409	-0.33%
2022/11/28	1	220.00	0	0.00	221.00	1	2,461	0.04%
2022/11/25	2	219.25	0	0.00	218.00	2	2,519	0.08%
2022/11/23	1	220.50	1	220.50	221.00	0	2,564	0.00%
2022/11/22	1	215.50	0	0.00	219.00	1	2,568	0.04%
2022/11/21	1	224.00	0	0.00	221.00	1	2,572	0.04%
2022/11/18	1	225.50	1	221.50	225.00	0	2,623	0.00%
2022/11/17	10	219.35	2	220.50	220.00	8	2,648	0.30%
2022/11/16	2	226.25	6	227.67	225.00	-4	2,651	-0.15%
2022/11/15	0	0.00	3	226.33	229.00	-3	2,638	-0.11%
2022/11/14	0	0.00	3	225.33	227.00	-3	2,636	-0.11%
2022/11/11	0	0.00	2.6	219.42	220.50	-2.6	2,652	-0.10%
2022/11/10	1	217.50	2	213.00	213.00	-1	2,630	-0.04%
2022/11/09	1	212.00	1	214.50	212.50	0	2,635	0.00%
2022/11/08	9	213.89	1	213.00	213.50	8	2,678	0.30%
2022/11/07	4	213.38	2	215.25	213.50	2	2,861	0.07%
2022/11/04	4	210.63	23	213.87	215.00	-19	2,992	-0.63%
2022/11/01	0	0.00	2	202.00	203.50	-2	2,965	-0.07%
2022/10/28	0	0.00	0.2	202.00	200.50	-0.2	3,217	-0.01%
2022/10/27	2	200.25	2	200.50	201.50	0	3,230	0.00%
2022/10/26	0	0.00	1	194.00	194.50	-1	3,228	-0.03%
2022/10/24	1	196.50	0	0.00	192.50	1	3,252	0.03%
2022/10/20	1	195.00	2	196.50	195.50	-1	3,268	-0.03%
2022/10/19	3	204.67	3	203.83	201.50	0	3,231	0.00%
2022/10/14	0	0.00	3	203.67	199.00	-3	3,194	-0.09%
2022/10/13	1	195.50	0	0.00	196.00	1	3,181	0.03%
2022/10/07	2	198.00	1	195.50	197.50	1	3,148	0.03%
2022/10/06	0	0.00	9	195.89	198.50	-9	3,163	-0.28%
2022/10/05	1	190.00	2	186.25	191.00	-1	3,175	-0.03%
2022/10/04	0	0.00	10	187.80	188.00	-10	3,172	-0.32%
2022/10/03	8	182.00	7	178.07	183.00	1	3,161	0.03%
2022/09/30	8	183.06	0	0.00	183.50	8	3,153	0.25%
2022/09/29	3	192.67	5	195.99	192.00	-2	3,120	-0.06%
2022/09/28	5	190.00	3	191.00	189.00	2	3,074	0.07%
2022/09/27	5	194.70	0	0.00	195.00	5	3,072	0.16%
2022/09/26	1.2	189.08	1	189.00	190.00	0.2	3,067	0.01%
2022/09/23	0	198.00	0	0.00	196.00	0	3,061	0.00%
2022/09/21	0	0.00	1	202.00	201.00	-1	3,198	-0.03%
2022/09/20	0	0.00	2.4	202.74	202.00	-2.4	3,200	-0.08%
2022/09/19	7	200.07	0	0.00	201.50	7	3,203	0.22%
2022/09/16	4	203.13	3	204.00	204.50	1	3,205	0.03%
2022/09/15	7	210.64	8	209.50	210.50	-1	3,152	-0.03%
2022/09/14	12	206.54	0	0.00	205.00	12	3,106	0.39%
2022/09/13	2	205.50	11	202.86	204.50	-9	3,024	-0.30%
2022/09/12	2	197.25	6	197.42	197.00	-4	2,939	-0.14%
2022/09/08	0	0.00	12	196.42	198.00	-12	2,944	-0.41%
2022/09/07	5	187.40	1	189.00	188.50	4	2,903	0.14%
2022/09/06	3	188.83	1.1	188.90	187.00	2	2,892	0.07%
2022/09/05	20	192.75	11	199.91	189.00	9	2,842	0.32%
2022/09/02	1	186.00	1	183.50	185.00	0	2,699	0.00%
2022/09/01	1	183.50	2	184.00	185.00	-1	2,625	-0.04%
2022/08/31	0	0.00	3	183.50	180.50	-3	2,568	-0.12%
2022/08/30	4	178.38	0	0.00	178.00	4	2,530	0.16%
2022/08/29	1.1	178.01	2	179.50	178.50	-0.9	2,527	-0.04%
2022/08/26	1	184.00	0	0.00	184.50	1	2,504	0.04%
2022/08/25	0	0.00	5	186.50	187.00	-5	2,480	-0.20%
2022/08/24	4	182.13	3.2	182.50	183.00	0.8	2,416	0.03%
2022/08/23	1	176.50	0	0.00	177.50	1	2,380	0.04%
2022/08/19	1	177.50	0	0.00	178.00	1	2,342	0.04%
2022/08/18	3	178.83	0	0.00	181.50	3	2,331	0.13%
2022/08/16	1	181.00	0	0.00	183.00	1	2,272	0.04%
2022/08/15	1	184.50	1	185.00	185.00	0	2,270	0.00%
2022/08/12	4	181.38	1	181.00	184.00	3	2,216	0.14%
2022/08/11	1	171.00	83	170.42	178.50	-82	2,044	-4.01%
2022/08/10	1	162.50	0	0.00	162.50	1	1,904	0.05%
2022/08/09	0	0.00	2.3	165.28	165.50	-2.3	1,861	-0.12%
2022/08/08	2	164.50	2	161.50	162.50	0	1,840	0.00%
2022/08/05	3	161.50	6	162.58	162.50	-3	1,816	-0.17%
2022/08/04	0	0.00	2	150.50	152.00	-2	1,683	-0.12%
2022/07/28	1	137.00	0	0.00	135.50	1	1,804	0.06%
2022/07/27	11	135.05	0	0.00	139.00	11	1,796	0.61%
2022/07/22	0	0.00	0.1	144.50	144.50	-0.1	1,818	0.00%
2022/07/15	0.1	139.00	0	0.00	138.00	0.1	1,955	0.00%
2022/07/13	21	134.69	0	0.00	135.50	21	1,972	1.06%
2022/07/12	1	136.50	0	0.00	136.50	1	1,985	0.05%
2022/07/05	0	0.00	2	143.00	142.00	-2	2,002	-0.10%
2022/07/04	11	138.09	0	0.00	138.50	11	2,000	0.55%
2022/07/01	41	139.35	0	0.00	139.50	41	2,022	2.03%
2022/06/30	1	139.00	3	141.00	141.00	-2	2,029	-0.10%
2022/06/29	6	145.17	0	0.00	144.00	6	1,961	0.31%
2022/06/28	0	0.00	0.1	160.00	158.50	-0.1	1,859	-0.01%
2022/06/27	1.1	161.64	1	163.50	163.50	0.1	1,877	0.01%
2022/06/24	0	0.00	0	164.00	162.50	0	1,873	0.00%
2022/06/20	1	158.00	0	0.00	157.50	1	1,880	0.05%
2022/06/17	0	0.00	1	161.50	159.50	-1	1,873	-0.05%
2022/06/16	3	162.33	0	0.00	158.50	3	1,839	0.16%
2022/06/15	0.9	161.50	1	162.00	161.50	-0.1	1,822	0.00%
2022/06/14	0	0.00	0.3	162.50	162.50	-0.3	1,813	-0.02%
2022/06/13	1	163.00	0	0.00	163.00	1	1,816	0.06%
2022/06/08	0	167.00	0.5	166.00	166.50	-0.5	1,853	-0.03%
2022/06/07	0	0.00	0.1	163.50	162.50	-0.1	1,896	-0.01%
2022/05/31	0	0.00	1	163.50	164.00	-1	1,969	-0.05%
2022/05/30	1	160.00	0	0.00	160.50	1	1,971	0.05%
2022/05/27	1.1	154.59	0	0.00	155.50	1.1	1,967	0.06%
2022/05/23	0	0.00	2	158.50	158.50	-2	1,915	-0.10%
2022/05/20	2	160.50	0	0.00	160.00	2	1,887	0.11%
2022/05/19	5	162.00	0.1	161.50	162.00	4.9	1,870	0.26%
2022/05/18	1	168.50	0	0.00	171.00	1	1,837	0.05%
2022/05/17	0	0.00	1	169.50	169.50	-1	1,827	-0.05%
2022/05/13	0.1	166.50	0	0.00	165.50	0.1	1,803	0.01%
2022/05/11	0	0.00	1	158.50	160.00	-1	1,783	-0.06%
2022/05/10	1	155.50	1	156.50	158.50	0	1,759	0.00%
2022/05/09	2	158.50	1	160.50	159.50	1	1,729	0.06%
2022/05/06	5	164.50	1	166.00	163.50	4	1,692	0.24%
2022/04/27	1	179.00	0	0.00	179.50	1	1,564	0.06%
2022/04/26	0	0.00	1	182.50	185.50	-1	1,554	-0.06%
2022/04/25	3	182.67	2	180.00	180.00	1	1,546	0.06%
2022/04/20	0	0.00	1	171.00	174.00	-1	1,383	-0.07%
2022/04/19	0	0.00	1	174.50	175.50	-1	1,351	-0.07%
2022/04/18	0	0.00	1	175.50	172.00	-1	1,340	-0.07%
2022/04/15	1	175.00	1	181.50	175.00	0	1,295	0.00%
2022/04/14	0	0.00	1	182.00	183.00	-1	1,287	-0.08%
2022/04/12	1	191.50	0	0.00	191.50	1	1,324	0.08%
2022/04/11	2	197.25	0	0.00	195.00	2	1,336	0.15%
2022/04/08	1	199.50	0	0.00	201.00	1	1,332	0.08%
2022/04/07	3	203.33	0	0.00	200.50	3	1,323	0.23%
2022/04/06	1	206.00	0	0.00	207.00	1	1,290	0.08%
2022/04/01	0	0.00	1	206.50	206.50	-1	1,262	-0.08%
2022/03/30	0	0.00	1	206.00	207.00	-1	1,245	-0.08%
2022/03/24	0	0.00	0	203.00	200.50	0	1,195	0.00%
2022/03/23	3	199.00	0	0.00	202.50	3	1,199	0.25%
2022/03/22	4	195.25	0	0.00	195.50	4	1,186	0.34%
2022/03/21	0	0.00	1	200.50	198.50	-1	1,187	-0.08%
2022/03/18	2	195.75	0	0.00	196.00	2	1,189	0.17%
2022/03/17	0	197.00	0	0.00	196.50	0	1,180	0.00%
2022/03/15	1	196.00	1	195.00	193.50	0	1,184	0.00%
2022/03/10	4	196.50	11	197.77	197.50	-7	1,156	-0.61%
2022/03/09	0	0.00	7	209.00	207.50	-7	1,115	-0.63%
2022/03/08	6.3	205.32	5	205.00	204.00	1.3	1,122	0.12%
2022/02/22	0	0.00	1	226.00	226.00	-1	1,093	-0.09%
2022/02/21	0	0.00	1	225.50	226.00	-1	1,102	-0.09%
2022/02/18	0	0.00	1	226.00	227.00	-1	1,117	-0.09%
2022/02/10	1	229.00	0	0.00	229.00	1	1,163	0.09%
2022/02/09	1	234.00	0	0.00	234.00	1	1,147	0.09%
2022/02/08	1.1	225.54	0	0.00	225.00	1.1	1,137	0.10%
2022/01/26	0	0.00	1	226.50	231.50	-1	1,114	-0.09%
2022/01/24	5	234.00	5	232.00	233.50	0	1,091	0.00%
2022/01/18	1	240.00	1	248.00	239.50	0	1,112	0.00%
2022/01/13	1	242.00	0	0.00	242.00	1	1,113	0.09%
2022/01/12	0.1	243.50	0	0.00	243.50	0.1	1,113	0.01%
2022/01/07	11	249.82	0	0.00	250.00	11	1,148	0.96%
2022/01/06	0	0.00	0	257.00	255.50	0	1,140	0.00%
2022/01/05	0	0.00	1.1	263.23	257.00	-1.1	1,128	-0.09%
2022/01/04	0	0.00	10	255.00	253.50	-10	1,102	-0.91%
2022/01/03	1	246.00	1	252.50	246.50	0	1,085	0.00%
2021/12/24	0	0.00	2	251.75	250.50	-2	1,161	-0.17%
2021/12/20	0	0.00	1	244.50	242.00	-1	1,163	-0.09%
2021/12/17	0	0.00	0.1	248.57	247.00	-0.1	1,163	-0.01%
2021/12/13	1	249.50	0	0.00	248.00	1	1,175	0.09%
2021/12/08	0	244.50	0	0.00	247.50	0	1,244	0.00%
2021/12/02	0	0.00	1	239.00	239.00	-1	1,198	-0.08%
2021/11/30	1	233.00	0	0.00	233.00	1	1,249	0.08%
2021/11/25	3	239.00	3	237.00	239.00	0	1,241	0.00%
2021/11/24	3	238.67	0	0.00	238.50	3	1,243	0.24%
2021/11/19	0	242.00	2	244.25	243.50	-2	1,223	-0.16%
2021/11/17	6	237.00	0	0.00	237.00	6	1,186	0.51%
2021/11/10	1.1	240.38	1	241.00	237.50	0.1	1,252	0.00%
2021/11/09	0	0.00	3	241.00	238.50	-3	1,257	-0.24%
2021/11/03	1	223.00	0	0.00	224.00	1	1,276	0.08%
2021/11/02	3	229.00	1	229.00	231.00	2	1,279	0.16%
2021/11/01	0	0.00	1	235.50	235.00	-1	1,295	-0.08%
2021/10/29	0	0.00	8	240.63	242.50	-8	1,377	-0.58%
2021/10/26	0	0.00	1	227.00	230.00	-1	1,407	-0.07%
2021/10/19	0	217.00	0	0.00	219.50	0	1,497	0.00%
2021/10/18	1	216.50	0	0.00	217.50	1	1,509	0.07%
2021/10/15	1	207.00	2	207.50	209.00	-1	1,514	-0.07%
2021/10/14	0	0.00	1	213.50	215.00	-1	1,519	-0.07%
2021/10/12	7.1	216.76	5	213.50	215.00	2.1	1,542	0.14%
2021/10/08	1	226.00	1	224.00	223.00	0	1,528	0.00%
2021/10/06	0	0.00	150	222.11	221.50	-150	1,542	-9.73%	大賣/鉅額交易
2021/10/05	7.5	226.18	5	225.00	226.50	2.5	1,522	0.16%
2021/10/04	2	234.00	0	0.00	237.00	2	1,515	0.13%
2021/09/30	0	0.00	2	245.50	246.50	-2	1,594	-0.13%
2021/09/29	0	240.00	0	0.00	242.50	0	1,611	0.00%
2021/09/28	0	245.75	1	244.00	245.00	-1	1,648	-0.06%
2021/09/24	5	248.80	0	0.00	247.50	5	1,703	0.29%
2021/09/23	0	250.50	0	0.00	252.50	0	1,709	0.00%
2021/09/22	0	251.50	0.1	253.00	253.00	0	1,698	0.00%
2021/09/17	0	251.33	0	0.00	253.50	0	1,703	0.00%
2021/09/16	0	252.00	0	0.00	253.00	0	1,712	0.00%
2021/09/15	4	257.63	0	257.75	259.50	4	1,703	0.23%
2021/09/14	0	0.00	9	258.50	258.50	-9	1,708	-0.53%
2021/09/08	0	237.00	0	0.00	240.00	0	1,833	0.00%
2021/09/07	0	242.00	0	0.00	243.50	0	1,846	0.00%
2021/09/06	3	247.82	0	0.00	244.00	3	1,864	0.16%
2021/09/03	1	243.50	6	244.00	245.50	-5	1,848	-0.27%
2021/08/31	2	236.25	0	0.00	238.50	2	1,866	0.11%
2021/08/27	0	0.00	1	233.50	236.00	-1	1,927	-0.05%
2021/08/25	1	230.50	0	0.00	231.50	1	2,059	0.05%
2021/08/23	0	225.50	7	225.21	225.00	-7	2,113	-0.33%
2021/08/19	0	219.00	0	0.00	216.00	0	2,162	0.00%
2021/08/18	0	224.50	0	0.00	226.00	0	2,190	0.00%
2021/08/17	0	0.00	3	225.00	221.50	-3	2,226	-0.13%
2021/08/16	0	0.00	2	220.00	219.00	-2	2,336	-0.09%
2021/08/13	1	228.00	1	232.00	228.50	0	2,399	0.00%
2021/08/11	2	236.00	0	0.00	234.00	2	2,495	0.08%
2021/08/10	5	235.00	0	0.00	235.00	5	2,520	0.20%
2021/08/06	1	244.51	0	0.00	246.00	1	2,587	0.04%
2021/08/05	3	247.67	0	0.00	248.50	3	2,616	0.12%
2021/08/04	0	249.25	7	244.57	250.00	-7	2,704	-0.26%
2021/08/02	5	231.00	5	236.00	236.50	0	2,777	0.00%
2021/07/27	0	0.00	11	239.59	240.00	-11	2,914	-0.38%
2021/07/26	5	233.50	0	0.00	233.00	5	2,892	0.17%
2021/07/23	5	234.50	5	236.50	239.50	0	2,875	0.00%
2021/07/22	4	238.38	0	0.00	237.00	4	2,903	0.14%
2021/07/21	1	236.50	1	233.00	235.50	0	2,913	0.00%
2021/07/20	5	235.00	5	240.00	236.00	0	2,895	0.00%
2021/07/13	1	241.00	0	0.00	241.00	1	3,039	0.03%
2021/07/12	0	0.00	5	245.00	245.50	-5	3,037	-0.16%
2021/07/09	0	0.00	1	247.00	247.00	-1	3,051	-0.03%
2021/07/08	2.1	248.00	1	250.00	250.00	1.1	3,065	0.04%
2021/07/07	1	250.00	0	0.00	254.50	1	3,041	0.03%
2021/07/06	0	0.00	5	258.00	257.00	-5	3,010	-0.17%
2021/07/02	8	266.44	0	0.00	266.00	8	2,986	0.27%
2021/07/01	6	268.42	1	275.00	269.50	5	3,002	0.17%
2021/06/30	1	273.50	0	0.00	274.00	1	2,988	0.03%
2021/06/29	0	0.00	2	269.25	269.00	-2	3,017	-0.07%
2021/06/28	0	0.00	3	270.83	270.00	-3	3,027	-0.10%
2021/06/25	1	273.50	1	273.00	269.00	0	3,034	0.00%
2021/06/22	2	263.00	7	268.57	269.00	-5	3,166	-0.16%
2021/06/21	2.4	254.81	4	255.00	256.50	-1.6	3,206	-0.05%
2021/06/18	1	264.50	1	261.50	261.50	0	3,174	0.00%
2021/06/17	1	263.50	2	263.00	264.50	-1	3,158	-0.03%
2021/06/15	7	257.00	0	0.00	261.50	7	3,112	0.22%
2021/06/10	0	0.00	1	264.50	265.50	-1	3,121	-0.03%
2021/06/09	9	260.00	1	262.50	263.50	8	3,121	0.26%
2021/06/08	3	269.00	0	0.00	268.50	3	3,119	0.10%
2021/06/07	0	0.00	3	270.00	267.50	-3	3,187	-0.09%
2021/06/03	7	270.14	5	272.00	274.50	2	3,201	0.06%
2021/06/02	1	289.00	0	0.00	283.50	1	3,099	0.03%
2021/06/01	2	273.01	0	0.00	284.00	2	3,093	0.07%
2021/05/31	1	282.50	0	0.00	281.00	1	3,058	0.03%
2021/05/28	0	0.00	2	281.75	284.50	-2	3,061	-0.07%
2021/05/27	1	288.00	0.1	283.50	281.50	1	3,055	0.03%
2021/05/25	4	284.62	0.1	277.00	276.00	3.9	2,994	0.13%
2021/05/24	1	287.50	3	281.67	281.00	-2	2,958	-0.07%
2021/05/21	0	0.00	11.2	268.99	270.50	-11.2	2,863	-0.39%
2021/05/20	1	253.00	1	257.00	252.00	0	2,777	0.00%
2021/05/19	3	258.50	1	252.00	252.00	2	2,756	0.07%
2021/05/18	2	253.00	2.4	257.46	258.00	-0.4	2,727	-0.01%
2021/05/14	1	250.00	1	251.50	250.00	0	2,675	0.00%
2021/05/13	1	258.00	0	0.00	252.00	1	2,630	0.04%
2021/05/12	10.1	245.15	4	264.00	259.00	6.1	2,596	0.23%
2021/05/11	2	272.25	3.8	275.26	271.50	-1.8	2,486	-0.07%
2021/05/10	4	272.38	4	272.25	266.50	0	2,366	0.00%
2021/05/07	2	260.50	5	261.30	262.00	-3	2,309	-0.13%
2021/05/06	2	256.50	9	257.22	253.00	-7	2,274	-0.31%
2021/05/05	0	0.00	10	250.00	253.00	-10	2,212	-0.45%
2021/05/04	5	234.50	6	234.92	234.00	-1	2,158	-0.05%
2021/04/29	0.2	244.00	1	244.00	245.00	-0.8	2,158	-0.04%
2021/04/28	0	0.00	1	248.50	245.50	-1	2,170	-0.05%
2021/04/27	3	240.00	0	0.00	239.00	3	2,178	0.14%
2021/04/26	1	245.50	0	0.00	246.50	1	2,186	0.05%
2021/04/23	4	247.00	0	0.00	247.50	4	2,201	0.18%
2021/04/22	0	0.00	15	249.73	254.00	-15	2,183	-0.69%
2021/04/21	2	247.50	0	0.00	247.50	2	2,159	0.09%
2021/04/20	3	248.17	4	249.25	252.00	-1	2,146	-0.05%
2021/04/19	1	250.00	5	249.50	250.00	-4	2,117	-0.19%
2021/04/16	6	244.00	2	245.00	245.50	4	2,069	0.19%
2021/04/09	0	0.00	2.2	248.59	251.00	-2.2	2,052	-0.10%
2021/04/08	1	246.00	1	248.00	246.50	0	2,040	0.00%
2021/04/07	0	0.00	12	238.50	244.00	-12	2,020	-0.59%
2021/04/06	1	242.50	1.2	241.26	243.00	-0.2	1,983	-0.01%
2021/04/01	0.1	242.50	1	246.50	246.00	-1	1,969	-0.05%
2021/03/31	1	247.40	0	0.00	246.50	1	1,926	0.05%
2021/03/30	0	0.00	1	243.00	247.00	-1	1,907	-0.05%
2021/03/29	5.4	244.90	1	245.48	245.50	4.3	1,900	0.23%
2021/03/26	2	248.00	11.1	246.63	247.50	-9.1	1,868	-0.49%
2021/03/25	6	241.33	6.3	241.34	245.00	-0.2	1,817	-0.01%
2021/03/24	3	233.00	7	235.14	236.50	-4	1,724	-0.23%
2021/03/23	0.5	226.00	1	226.00	225.50	-0.5	1,635	-0.03%
2021/03/17	1	219.50	1	216.50	216.00	0	1,724	0.00%
2021/03/15	2	222.50	1	223.00	224.00	1	1,727	0.06%
2021/03/12	2	219.25	3	221.67	223.00	-1	1,722	-0.06%
2021/03/11	1	219.50	0	0.00	219.50	1	1,700	0.06%
2021/03/10	0	0.00	56.7	216.25	217.50	-56.7	1,644	-3.45%
2021/03/09	0	0.00	1	208.00	206.50	-1	1,609	-0.06%
2021/03/05	0	0.00	1	203.00	205.00	-1	1,632	-0.06%
2021/03/03	5	206.00	5.1	199.09	206.00	-0.1	1,628	-0.01%
2021/03/02	0	0.00	0.4	202.00	203.00	-0.4	1,642	-0.02%
2021/02/26	0	0.00	3	207.00	203.50	-3	1,729	-0.17%
2021/02/24	0	0.00	2	214.00	213.00	-2	1,761	-0.11%
2021/02/23	1	207.00	2	211.00	207.00	-1	1,750	-0.06%
2021/02/19	0	0.00	1	207.00	205.00	-1	1,722	-0.06%
2021/02/18	0	0.00	5	202.00	202.00	-5	1,691	-0.30%
2021/02/17	1	194.00	1	195.50	195.00	0	1,660	0.00%
2021/02/03	0	0.00	7	195.64	196.50	-7	1,692	-0.41%
2021/02/02	0	0.00	2	189.75	190.00	-2	1,719	-0.12%
2021/02/01	0	0.00	1	190.50	190.00	-1	1,730	-0.06%
2021/01/29	2	188.75	5	189.30	188.00	-3	1,747	-0.17%
2021/01/28	1	191.50	0	0.00	190.50	1	1,758	0.06%
2021/01/27	1	193.50	1	195.00	195.00	0	1,773	0.00%
2021/01/25	13	195.12	11	193.68	195.00	2	1,791	0.11%
2021/01/22	0	0.00	0	200.00	200.50	0	1,793	0.00%
2021/01/21	4	199.00	1	200.00	199.00	3	1,796	0.17%
2021/01/20	0	0.00	3	198.83	200.00	-3	1,799	-0.17%
2021/01/19	1	193.00	0	0.00	194.50	1	1,752	0.06%
2021/01/18	26	194.87	25	192.74	196.50	1	1,717	0.06%
2021/01/15	13	194.27	8	193.00	193.50	5	1,702	0.29%
2021/01/13	12	195.13	0	0.00	194.50	12	1,746	0.69%
2021/01/12	4	194.50	8	195.31	194.50	-4	1,858	-0.22%
2021/01/11	5	190.50	5	190.00	190.50	0	1,859	0.00%
2021/01/08	0	0.00	4.1	190.98	191.00	-4.1	1,949	-0.21%
2021/01/07	13	189.88	3	188.33	190.50	10	1,964	0.51%
2021/01/06	5	187.50	28	187.13	185.50	-23	1,963	-1.17%
2021/01/05	3	190.17	0	0.00	190.00	3	1,951	0.15%
2021/01/04	2	193.00	0	0.00	193.00	2	1,969	0.10%
2020/12/31	0	0.00	1	193.00	191.50	-1	2,007	-0.05%
2020/12/30	7	190.64	0	0.00	191.00	7	2,011	0.35%
2020/12/29	3	190.50	1.3	192.31	190.50	1.7	2,035	0.08%
2020/12/28	2	191.00	0	0.00	191.00	2	2,047	0.10%
2020/12/25	4	189.25	0	0.00	189.00	4	2,053	0.19%
2020/12/24	10	190.50	0	0.00	190.50	10	2,083	0.48%
2020/12/23	0	0.00	2	190.50	191.00	-2	2,117	-0.09%
2020/12/22	4	188.75	1	189.00	188.50	3	2,210	0.14%
2020/12/21	0	0.00	2	190.50	190.50	-2	2,248	-0.09%
2020/12/18	0	0.00	1	190.50	190.50	-1	2,278	-0.04%
2020/12/17	1	188.50	0	0.00	189.50	1	2,310	0.04%
2020/12/16	0	0.00	1	190.00	191.50	-1	2,333	-0.04%
2020/12/15	3	188.50	2	190.75	189.00	1	2,373	0.04%
2020/12/14	3	191.33	0	0.00	190.00	3	2,405	0.12%
2020/12/11	0	0.00	6	194.58	195.00	-6	2,396	-0.25%
2020/12/10	0	0.00	1	191.50	191.00	-1	2,406	-0.04%
2020/12/09	3	187.50	0	0.00	187.50	3	2,497	0.12%
2020/12/08	1	189.50	0	0.00	189.50	1	2,501	0.04%
2020/12/07	1	188.50	3	188.33	189.00	-2	2,516	-0.08%
2020/12/04	3	188.83	1	188.50	188.00	2	2,542	0.08%
2020/12/03	0	0.00	2	191.00	190.00	-2	2,557	-0.08%
2020/12/02	2	186.75	0	0.00	186.00	2	2,551	0.08%
2020/12/01	0	0.00	4	187.63	187.00	-4	2,601	-0.15%
2020/11/27	2	186.25	0	0.00	186.00	2	2,637	0.08%
2020/11/26	3	186.33	1	187.00	188.00	2	2,649	0.08%
2020/11/25	7	189.00	0	0.00	186.00	7	2,639	0.27%
2020/11/23	1	196.50	1	195.00	196.50	0	2,581	0.00%
2020/11/20	0	0.00	3	190.33	190.00	-3	2,540	-0.12%
2020/11/18	3	186.33	0	0.00	186.00	3	2,620	0.11%
2020/11/17	0	0.00	1	186.50	186.50	-1	2,663	-0.04%
2020/11/13	2	187.50	0	0.00	187.00	2	2,730	0.07%
2020/11/11	1	189.00	0	0.00	189.50	1	2,860	0.03%
2020/11/10	1	195.00	4	195.50	193.50	-3	2,906	-0.10%
2020/11/06	0	0.00	3	192.67	192.00	-3	2,895	-0.10%
2020/11/05	1	186.00	0	0.00	188.50	1	2,891	0.03%
2020/11/04	0	0.00	3	190.17	190.00	-3	2,882	-0.10%
2020/11/02	2	184.25	0	0.00	185.50	2	2,910	0.07%
2020/10/30	0	0.00	1	189.00	189.50	-1	2,920	-0.03%
2020/10/29	3	188.33	1	187.50	188.00	2	2,942	0.07%
2020/10/28	0	0.00	3	192.17	194.00	-3	2,946	-0.10%
2020/10/27	1	189.50	2	189.75	189.50	-1	2,998	-0.03%
2020/10/26	1	187.50	0	0.00	187.50	1	3,061	0.03%
2020/10/23	1	189.50	1	189.50	190.00	0	3,102	0.00%
2020/10/22	1	188.50	3	189.00	192.50	-2	3,141	-0.06%
2020/10/21	1	186.50	1	185.50	186.00	0	3,123	0.00%
2020/10/20	2	186.75	6	187.17	187.00	-4	3,137	-0.13%
2020/10/19	0	0.00	1.9	181.00	181.00	-1.9	3,031	-0.06%
2020/10/16	0	0.00	4	176.63	179.50	-4	3,029	-0.13%
2020/10/15	2	169.00	4	170.38	172.50	-2	2,979	-0.07%
2020/10/14	2	169.00	1	169.00	168.50	1	3,035	0.03%
2020/10/13	1	165.00	4	166.63	168.00	-3	3,120	-0.10%
2020/10/12	2	163.50	0	0.00	163.50	2	3,262	0.06%
2020/10/08	4	166.63	0	0.00	165.00	4	3,476	0.12%
2020/10/07	1	168.00	0	0.00	168.00	1	3,515	0.03%
2020/10/06	1	173.00	1	173.00	171.50	0	3,691	0.00%
2020/10/05	1	167.00	1	171.00	169.50	0	3,719	0.00%
2020/09/30	1	168.50	1	170.50	171.00	0	3,745	0.00%
2020/09/29	2	167.50	5	169.40	171.00	-3	3,780	-0.08%
2020/09/28	0	0.00	2	167.25	167.50	-2	3,849	-0.05%
2020/09/25	13	170.19	2	168.50	167.50	11	3,941	0.28%
2020/09/24	0	0.00	2	182.25	178.50	-2	3,911	-0.05%
2020/09/22	1	182.00	0	0.00	182.00	1	3,890	0.03%
2020/09/21	1	181.50	7	181.64	182.00	-6	3,917	-0.15%
2020/09/18	2	179.50	2	179.75	180.00	0	3,914	0.00%
2020/09/17	5	176.30	6	178.00	176.50	-1	3,904	-0.03%
2020/09/16	6	177.08	1	176.00	178.00	5	3,881	0.13%
2020/09/15	0	0.00	4	182.00	180.50	-4	3,851	-0.10%
2020/09/14	12	178.75	4	178.25	179.50	8	3,866	0.21%
2020/09/11	1	189.00	1	188.50	188.00	0	3,777	0.00%
2020/09/09	6	188.25	5	189.00	190.00	1	3,830	0.03%
2020/09/08	3	192.50	2	196.00	195.00	1	3,828	0.03%
2020/09/07	5	197.00	0	0.00	194.50	5	3,867	0.13%
2020/09/04	3	201.50	1	203.00	199.00	2	3,895	0.05%
2020/09/03	1	206.00	9.4	205.31	206.00	-8.4	3,864	-0.22%
2020/09/02	0	0.00	4	200.00	200.50	-4	3,866	-0.10%
2020/08/31	2	198.00	1	201.00	197.50	1	4,029	0.02%
2020/08/28	1	199.00	3	198.50	200.50	-2	4,090	-0.05%
2020/08/25	6	196.00	3	199.00	195.00	3	4,155	0.07%
2020/08/24	0	0.00	1	197.00	197.00	-1	4,148	-0.02%
2020/08/21	5	193.80	5	196.00	192.00	0	4,180	0.00%
2020/08/20	6	188.17	0	0.00	193.00	6	4,261	0.14%
2020/08/19	4	191.38	1	193.00	192.00	3	4,353	0.07%
2020/08/17	0	0.00	4.1	195.87	196.00	-4.1	4,419	-0.09%
2020/08/14	1	186.00	6	185.58	186.50	-5	4,446	-0.11%
2020/08/13	1	182.00	2	182.25	181.00	-1	4,413	-0.02%
2020/08/12	1	177.00	11	178.23	183.00	-10	4,475	-0.22%
2020/08/11	0	0.00	2	181.50	181.00	-2	4,485	-0.04%
2020/08/07	0	0.00	2	181.50	179.00	-2	4,504	-0.04%
2020/08/06	4	183.75	5	184.00	182.50	-1	4,492	-0.02%
2020/08/05	0	0.00	7	182.50	184.50	-7	4,454	-0.16%
2020/08/04	6	182.42	0	0.00	182.00	6	4,437	0.14%
2020/08/03	1	178.50	0	0.00	179.50	1	4,428	0.02%
2020/07/31	0	0.00	1	180.00	180.50	-1	4,482	-0.02%
2020/07/30	0	0.00	5	174.80	176.00	-5	4,413	-0.11%
2020/07/29	0	0.00	2	168.00	167.00	-2	4,372	-0.05%
2020/07/28	4	173.13	2.2	170.14	166.00	1.8	4,353	0.04%
2020/07/27	0	0.00	2	169.50	170.00	-2	4,340	-0.05%
2020/07/23	1	172.50	0	0.00	171.00	1	4,309	0.02%
2020/07/21	2	173.25	1	172.50	174.50	1	4,326	0.02%
2020/07/20	9	171.17	1	170.50	171.00	8	4,310	0.19%
2020/07/17	0	0.00	1	180.00	176.00	-1	4,254	-0.02%
2020/07/16	3	180.50	2	179.00	178.50	1	4,198	0.02%
2020/07/15	1	174.50	0	0.00	175.00	1	4,075	0.02%
2020/07/14	1	168.00	1	169.50	170.00	0	3,864	0.00%
2020/07/13	2	168.25	14.2	165.11	169.00	-12.2	3,809	-0.32%
2020/07/10	1	160.00	0	0.00	156.50	1	3,682	0.03%
2020/07/09	3	161.33	0	0.00	161.50	3	3,679	0.08%
2020/07/08	7	162.07	20.1	162.50	162.50	-13.1	3,663	-0.36%
2020/07/07	21	164.31	7	163.50	163.00	14	3,662	0.38%
2020/07/06	4	164.25	1	163.00	163.00	3	3,610	0.08%
2020/07/03	2	160.00	0	0.00	163.50	2	3,536	0.06%
2020/07/02	10	158.00	2.1	158.81	160.50	7.9	3,514	0.22%
2020/06/30	0	0.00	7	154.21	155.00	-7	3,501	-0.20%
2020/06/29	5	156.50	0	0.00	156.50	5	3,468	0.14%
2020/06/24	3	160.67	1	162.50	159.00	2	3,473	0.06%
2020/06/22	0	0.00	10	159.50	162.00	-10	3,506	-0.29%
2020/06/19	1	164.50	21	164.52	162.00	-20	3,555	-0.56%
2020/06/18	1	163.00	10	163.20	163.00	-9	3,515	-0.26%
2020/06/17	5	161.90	4	163.38	162.50	1	3,502	0.03%
2020/06/16	1	160.50	3	161.00	158.50	-2	3,476	-0.06%
2020/06/15	23	159.91	9	160.11	155.50	14	3,498	0.40%
2020/06/12	0	0.00	6	152.92	154.50	-6	3,521	-0.17%
2020/06/11	4	158.13	31	159.66	156.50	-27	3,530	-0.76%
2020/06/10	3	163.50	6	163.75	163.00	-3	3,526	-0.09%
2020/06/09	1	162.50	2	163.50	162.50	-1	3,589	-0.03%
2020/06/08	44	163.88	9	159.89	163.50	35	3,598	0.97%
2020/06/05	3	156.33	7	154.93	156.50	-4	3,490	-0.11%
2020/06/04	1	152.50	6	151.83	153.00	-5	3,423	-0.15%
2020/06/03	4	149.00	18	149.36	149.00	-14	3,382	-0.41%
2020/06/02	2	146.50	2	147.50	146.00	0	3,345	0.00%
2020/06/01	0	0.00	4	145.63	147.50	-4	3,328	-0.12%
2020/05/29	7	145.21	1	145.00	144.00	6	3,318	0.18%
2020/05/28	16	146.72	4	147.75	145.00	12	3,276	0.37%
2020/05/27	6	148.75	15	150.53	150.00	-9	3,221	-0.28%
2020/05/26	5	144.00	4	147.38	148.00	1	3,098	0.03%
2020/05/25	8	136.88	0	0.00	137.50	8	2,958	0.27%
2020/05/22	15	136.20	9	137.06	135.00	6	2,934	0.20%
2020/05/21	6	135.42	22	134.41	135.00	-16	2,841	-0.56%
2020/05/20	1	127.50	2	127.25	126.50	-1	2,727	-0.04%
2020/05/19	0	0.00	7.1	126.02	127.00	-7.1	2,700	-0.26%
2020/05/18	2	121.50	28	121.77	122.00	-26	2,668	-0.97%
2020/05/15	0	0.00	3	118.00	118.50	-3	2,630	-0.11%
2020/05/14	3	115.00	1	114.50	114.00	2	2,605	0.08%
2020/05/13	1	115.50	2	116.25	116.50	-1	2,607	-0.04%
2020/05/12	0	0.00	4	116.13	117.00	-4	2,619	-0.15%
2020/05/11	0	0.00	5	118.00	118.50	-5	2,611	-0.19%
2020/05/08	0	0.00	3	117.83	118.00	-3	2,613	-0.11%
2020/05/07	9	115.67	10	115.05	116.50	-1	2,594	-0.04%
2020/05/05	1	124.50	0	0.00	122.00	1	2,512	0.04%
2020/05/04	5	124.40	0	0.00	123.50	5	2,491	0.20%
2020/04/30	4	125.38	6	126.75	127.50	-2	2,471	-0.08%
2020/04/29	2	124.75	1	125.00	124.00	1	2,446	0.04%
2020/04/28	1	123.50	5	123.40	124.00	-4	2,433	-0.16%
2020/04/27	6	121.92	10	122.75	122.00	-4	2,441	-0.16%
2020/04/24	5	118.10	4	118.38	118.50	1	2,392	0.04%
2020/04/23	1	118.50	2	119.25	119.00	-1	2,380	-0.04%
2020/04/22	0	0.00	3	116.00	117.50	-3	2,359	-0.13%
2020/04/21	1	116.50	2	119.25	118.50	-1	2,339	-0.04%
2020/04/20	0	0.00	1	121.00	120.50	-1	2,296	-0.04%
2020/04/17	2	117.25	0	0.00	116.50	2	2,249	0.09%
2020/04/16	5	116.00	1	116.50	116.00	4	2,220	0.18%
2020/04/15	2	118.75	2	120.75	118.00	0	2,188	0.00%
2020/04/14	4	116.75	3	117.33	117.00	1	2,132	0.05%
2020/04/13	2	113.75	0	0.00	112.50	2	2,107	0.09%
2020/04/09	1	114.00	10	116.15	116.50	-9	2,074	-0.43%
2020/04/08	2	111.50	5	113.30	113.00	-3	2,038	-0.15%
2020/04/07	0	0.00	3	110.33	110.50	-3	1,986	-0.15%
2020/04/06	23	106.50	0	0.00	107.50	23	1,943	1.18%
2020/04/01	3	106.00	9	107.00	107.50	-6	1,924	-0.31%
2020/03/31	3	106.00	7	105.86	106.00	-4	1,922	-0.21%
2020/03/30	3	105.33	4	103.75	106.00	-1	1,915	-0.05%
2020/03/27	6	107.25	3	110.00	105.50	3	1,893	0.16%
2020/03/26	5	106.90	0	0.00	107.00	5	1,868	0.27%
2020/03/25	2	108.50	12	108.67	109.50	-10	1,833	-0.55%
2020/03/24	4	101.00	2	100.75	100.00	2	1,755	0.11%
2020/03/23	3	98.37	0	0.00	98.20	3	1,755	0.17%
2020/03/20	4	105.50	10	107.15	104.00	-6	1,764	-0.34%
2020/03/19	9	101.28	0	0.00	101.00	9	1,748	0.51%
2020/03/18	5	115.80	1	116.00	112.00	4	1,726	0.23%
2020/03/17	1	118.50	5	118.30	118.00	-4	1,677	-0.24%
2020/03/16	4	112.63	0	0.00	113.50	4	1,604	0.25%
2020/03/13	7	113.14	7	117.07	120.00	0	1,560	0.00%
2020/03/12	5	128.50	1	123.50	125.00	4	1,469	0.27%
2020/03/11	6	135.42	0	0.00	134.00	6	1,417	0.42%
2020/03/09	3	139.00	8	137.31	136.00	-5	1,412	-0.35%
2020/03/06	1	145.50	0	0.00	144.50	1	1,372	0.07%
2020/03/05	2	148.75	4	148.63	147.50	-2	1,365	-0.15%
2020/03/04	9	147.61	3	148.17	149.00	6	1,349	0.44%
2020/03/03	4	148.00	0	0.00	147.50	4	1,342	0.30%
2020/03/02	2	145.75	0	0.00	146.00	2	1,345	0.15%
2020/02/27	2	149.25	1	150.00	148.50	1	1,340	0.07%
2020/02/26	1	149.50	5	150.00	149.00	-4	1,341	-0.30%
2020/02/25	5	149.00	0	0.00	148.50	5	1,358	0.37%
2020/02/24	1	150.00	0	0.00	150.50	1	1,383	0.07%
2020/02/21	4	154.38	0	0.00	153.50	4	1,415	0.28%
2020/02/19	0	0.00	3	156.00	155.00	-3	1,461	-0.21%
2020/02/17	0	0.00	1	151.50	151.50	-1	1,598	-0.06%
2020/02/14	1	153.00	0	0.00	153.00	1	1,615	0.06%
2020/02/13	4	151.25	1	150.00	149.50	3	1,633	0.18%
2020/02/05	2	150.00	0	0.00	149.00	2	1,649	0.12%
2020/01/30	3	147.67	0	0.00	148.00	3	1,630	0.18%
2020/01/17	1	156.00	0	0.00	156.00	1	1,614	0.06%
2020/01/16	4	156.38	0	0.00	155.50	4	1,611	0.25%
2020/01/15	1	158.00	1.2	157.42	156.50	-0.2	1,614	-0.01%
2020/01/14	0	0.00	1	157.50	158.00	-1	1,628	-0.06%
2020/01/13	0	0.00	2	157.00	156.50	-2	1,633	-0.12%
2020/01/10	0	0.00	3	156.00	156.00	-3	1,649	-0.18%
2020/01/09	0	0.00	1	155.50	155.50	-1	1,678	-0.06%
2020/01/08	4	155.00	0	0.00	154.50	4	1,733	0.23%
2020/01/03	1	155.00	8	155.31	155.00	-7	1,732	-0.40%
2019/12/31	1	157.50	0	0.00	157.50	1	1,736	0.06%
2019/12/30	0	0.00	1	157.50	157.50	-1	1,776	-0.06%
2019/12/27	2	157.50	0	0.00	158.00	2	1,778	0.11%
2019/12/26	3	158.00	0	0.00	157.50	3	1,788	0.17%
2019/12/25	4	160.25	0	0.00	159.00	4	1,803	0.22%
2019/12/24	1	158.00	0	0.00	159.00	1	1,838	0.05%
2019/12/23	2	157.50	1	156.50	156.50	1	1,873	0.05%
2019/12/19	1	157.00	0	0.00	157.00	1	1,895	0.05%
2019/12/18	0	0.00	1	157.00	157.00	-1	1,904	-0.05%
2019/12/17	2	155.50	0	0.00	154.50	2	1,928	0.10%
2019/12/12	0	0.00	2	156.00	154.50	-2	1,935	-0.10%
2019/12/11	1	154.00	1	155.00	155.50	0	1,955	0.00%
2019/12/10	3	154.17	1	154.00	154.00	2	1,964	0.10%
2019/12/09	2	153.75	3	154.00	153.50	-1	1,986	-0.05%
2019/12/05	1	153.50	1	154.50	153.00	0	2,004	0.00%
2019/12/04	2	153.75	0	0.00	154.50	2	2,019	0.10%
2019/12/02	4	149.13	0	0.00	149.00	4	2,025	0.20%
2019/11/29	0	0.00	1	151.50	152.00	-1	2,003	-0.05%
2019/11/28	1	151.50	0	0.00	151.50	1	1,999	0.05%
2019/11/27	0	0.00	2	151.50	151.50	-2	1,989	-0.10%
2019/11/26	8	150.00	0	0.00	149.50	8	1,985	0.40%
2019/11/25	0	0.00	1	149.00	148.00	-1	1,980	-0.05%
2019/11/22	2	149.25	0	149.50	148.50	2	1,998	0.10%
2019/11/21	1	142.00	5.3	144.00	144.50	-4.3	2,012	-0.21%
2019/11/20	2	146.25	0	0.00	146.50	2	1,983	0.10%
2019/11/18	2	151.50	1	152.00	149.50	1	1,975	0.05%
2019/11/15	2	149.50	12	148.96	149.50	-10	1,960	-0.51%
2019/11/14	11	152.86	0	0.00	153.00	11	1,885	0.58%
2019/11/13	0	0.00	1	158.00	157.00	-1	1,816	-0.06%
2019/11/12	2	158.00	0	0.00	158.00	2	1,842	0.11%
2019/11/11	1	160.00	0	0.00	160.00	1	1,840	0.05%
2019/11/06	2	165.50	1	167.00	166.00	1	1,850	0.05%
2019/10/31	0	170.50	1	170.50	170.00	-1	1,939	-0.05%
2019/10/30	2	168.50	1	168.50	169.00	1	1,946	0.05%
2019/10/28	1	165.50	0	0.00	166.50	1	1,990	0.05%
2019/10/25	3	167.33	0	0.00	167.50	3	1,997	0.15%
2019/10/23	0	0.00	5	169.50	169.00	-5	2,020	-0.25%
2019/10/22	1	169.00	0	0.00	169.00	1	2,057	0.05%
2019/10/21	1	171.50	0	0.00	171.00	1	2,058	0.05%
2019/10/17	0	0.00	1	173.50	174.50	-1	2,122	-0.05%
2019/10/16	0	0.00	1	171.00	170.50	-1	2,096	-0.05%
2019/10/15	1	165.00	1	166.00	166.00	0	2,075	0.00%
2019/10/09	1	167.00	2	168.00	165.00	-1	2,089	-0.05%
2019/10/08	1	164.00	0	0.00	164.00	1	2,085	0.05%
2019/10/07	0	0.00	2	167.00	166.50	-2	2,078	-0.10%
2019/10/04	13	169.12	3	168.83	166.50	10	2,077	0.48%
2019/10/03	1	165.50	0	0.00	166.00	1	2,039	0.05%
2019/10/02	1	166.00	0	0.00	167.00	1	2,028	0.05%
2019/10/01	1.1	165.55	6	165.83	166.50	-5	2,017	-0.25%
2019/09/27	15	165.47	5	166.70	164.50	10	2,022	0.49%
2019/09/26	3	171.17	0	0.00	170.00	3	1,966	0.15%
2019/09/25	0	0.00	2	176.25	175.50	-2	1,914	-0.10%
2019/09/24	0	0.00	4	176.13	177.00	-4	1,884	-0.21%
2019/09/20	1	173.00	1	175.00	171.50	0	1,884	0.00%
2019/09/19	0	0.00	1	176.50	175.50	-1	1,831	-0.05%
2019/09/18	0	0.00	5	175.00	173.50	-5	1,843	-0.27%
2019/09/17	2	170.75	0	0.00	170.50	2	1,823	0.11%
2019/09/16	12	174.08	0	0.00	174.50	12	1,813	0.66%
2019/09/11	1	176.00	0	0.00	175.50	1	1,811	0.06%
2019/09/06	6	178.17	1	176.50	176.50	5	1,804	0.28%
2019/09/05	4	181.63	0	0.00	180.00	4	1,769	0.23%
2019/09/02	0	0.00	2	186.00	185.00	-2	1,763	-0.11%
2019/08/30	0	0.00	1	186.00	185.00	-1	1,770	-0.06%
2019/08/29	4	181.75	0	0.00	184.00	4	1,798	0.22%
2019/08/26	0	0.00	5	187.50	184.50	-5	1,890	-0.26%
2019/08/23	3	183.50	0	0.00	182.50	3	1,883	0.16%
2019/08/21	0	0.00	14	180.46	184.50	-14	1,856	-0.75%
2019/08/20	10	177.00	0	0.00	177.00	10	1,824	0.55%
2019/08/19	4	174.63	0	0.00	175.00	4	1,809	0.22%
2019/08/16	0	0.00	1	176.50	176.00	-1	1,809	-0.06%
2019/08/15	1	175.50	0	0.00	175.50	1	1,796	0.06%
2019/08/07	2	180.00	0	0.00	179.00	2	1,730	0.12%
2019/08/06	5	178.40	0	0.00	178.00	5	1,727	0.29%
2019/08/02	0	0.00	6	185.33	185.00	-6	1,688	-0.36%
2019/08/01	2	180.00	5	181.50	180.00	-3	1,657	-0.18%
2019/07/29	1	187.00	0	0.00	186.50	1	1,666	0.06%
2019/07/26	1	185.50	0	0.00	185.50	1	1,677	0.06%
2019/07/25	2	188.00	0	0.00	188.50	2	1,678	0.12%
2019/07/24	11	191.55	0	0.00	188.50	11	1,650	0.67%
2019/07/23	0	0.00	1.1	195.60	196.00	-1.1	1,607	-0.07%
2019/07/22	6	198.08	0	0.00	196.00	6	1,590	0.38%
2019/07/19	0	0.00	4	214.13	214.00	-4	1,553	-0.26%
2019/07/18	0	0.00	1	211.00	210.50	-1	1,532	-0.07%
2019/07/17	1	208.50	5	212.30	208.00	-4	1,530	-0.26%
2019/07/16	0	0.00	7	209.29	211.00	-7	1,499	-0.47%
2019/07/15	3	204.00	0	0.00	205.00	3	1,480	0.20%
2019/07/12	4	204.50	0	0.00	203.50	4	1,485	0.27%
2019/07/10	5	205.70	0	0.00	207.00	5	1,556	0.32%
2019/07/09	1	208.00	0	0.00	209.00	1	1,552	0.06%
2019/07/08	2	207.50	1	207.00	209.00	1	1,557	0.06%
2019/07/05	4	207.38	0	0.00	207.00	4	1,562	0.26%
2019/07/04	4	209.13	0	0.00	208.00	4	1,569	0.25%
2019/07/03	1	213.00	0	0.00	214.50	1	1,544	0.06%
2019/07/02	0	0.00	1	214.00	215.00	-1	1,560	-0.06%
2019/06/28	1.1	210.00	0	0.00	210.00	1.1	1,581	0.07%
2019/06/26	1	216.00	1	216.00	216.00	0	1,554	0.00%
2019/06/25	0	0.00	3	216.00	217.00	-3	1,556	-0.19%
2019/06/24	5	212.00	0	0.00	213.00	5	1,553	0.32%
2019/06/21	2	207.00	1	212.00	212.00	1	1,550	0.06%
2019/06/20	0	0.00	10	211.35	214.00	-10	1,518	-0.66%
2019/06/19	0	0.00	3	205.83	208.00	-3	1,497	-0.20%
2019/06/18	2	199.75	1	203.00	201.50	1	1,491	0.07%
2019/06/17	6	199.58	0	0.00	198.00	6	1,509	0.40%
2019/06/14	2	201.75	0	0.00	203.00	2	1,518	0.13%
2019/06/13	1	207.00	2	206.00	207.00	-1	1,521	-0.07%
2019/06/11	1	204.50	4	205.50	205.00	-3	1,621	-0.19%
2019/06/05	2	207.00	2	204.75	206.00	0	1,688	0.00%
2019/06/03	1	201.50	3	203.33	200.00	-2	1,648	-0.12%
2019/05/31	13	210.23	1	208.00	207.50	12	1,604	0.75%
2019/05/30	5	214.00	0	0.00	216.50	5	1,580	0.32%
2019/05/23	11	216.54	0	0.00	215.00	11	1,579	0.70%
2019/05/22	1	221.00	0	0.00	221.00	1	1,576	0.06%
2019/05/21	4	224.13	0	0.00	226.00	4	1,587	0.25%
2019/05/20	0	0.00	5	223.00	221.00	-5	1,577	-0.32%
2019/05/14	0	0.00	5	218.00	219.00	-5	1,606	-0.31%
2019/05/13	1	214.50	4	213.01	216.50	-3	1,600	-0.19%
2019/05/10	0	0.00	1	215.00	211.50	-1	1,610	-0.06%
2019/05/07	1	204.00	9	209.67	211.00	-8	1,591	-0.50%
2019/05/06	15	200.60	0	0.00	201.50	15	1,586	0.95%
2019/05/03	10	208.55	0	0.00	207.50	10	1,566	0.64%
2019/05/02	1	211.00	0	0.00	214.00	1	1,548	0.06%
2019/04/30	0	0.00	7	213.21	213.00	-7	1,551	-0.45%
2019/04/29	6	212.58	0	0.00	214.50	6	1,571	0.38%
2019/04/26	0	0.00	3	217.33	218.50	-3	1,600	-0.19%
2019/04/24	0	0.00	1	214.00	214.50	-1	1,636	-0.06%
2019/04/22	2	211.75	0	0.00	210.50	2	1,762	0.11%
2019/04/19	1	214.50	0	0.00	214.50	1	1,794	0.06%
2019/04/17	2	215.75	0	0.00	213.00	2	1,791	0.11%
2019/04/10	0	209.00	0.1	209.00	210.00	-0.1	1,879	0.00%
2019/04/08	0	207.00	0	0.00	207.00	0	1,953	0.00%
2019/04/01	0	0.00	6	211.50	209.50	-6	2,111	-0.28%
2019/03/29	0	0.00	1	214.00	216.00	-1	2,112	-0.05%
2019/03/28	0	0.00	5	215.60	215.50	-5	2,142	-0.23%
2019/03/27	0	0.00	4	214.25	214.50	-4	2,150	-0.19%
2019/03/26	5	209.10	2	210.75	213.00	3	2,144	0.14%
2019/03/25	4	207.62	0	0.00	209.00	4	2,166	0.19%
2019/03/22	0	0.00	1	210.50	209.50	-1	2,181	-0.05%
2019/03/21	4	208.63	2.1	210.70	209.50	1.9	2,183	0.09%
2019/03/20	4	213.75	5	213.30	213.50	-1	2,175	-0.05%
2019/03/19	0	0.00	5	206.60	206.50	-5	2,145	-0.23%
2019/03/18	0	0.00	1	207.00	205.00	-1	2,132	-0.05%
2019/03/15	0	0.00	14	205.75	206.00	-14	2,125	-0.66%
2019/03/14	2	203.75	1	204.50	197.50	1	2,046	0.05%
2019/03/13	1	199.00	2	199.25	199.00	-1	2,023	-0.05%
2019/03/11	0	193.00	0	0.00	193.00	0	2,017	0.00%
2019/02/25	0	0.00	1	188.00	188.00	-1	2,024	-0.05%
2019/02/22	0	192.00	0	0.00	192.00	0	2,057	0.00%
2019/02/20	2	195.25	0	0.00	197.00	2	2,068	0.10%
2019/02/18	0	0.00	1	196.00	194.00	-1	2,086	-0.05%
2019/02/15	1	195.00	0	0.00	195.00	1	2,133	0.05%
2019/02/12	0	0.00	1	196.00	194.50	-1	2,104	-0.05%
2019/02/11	4	194.25	1	195.00	195.50	3	2,113	0.14%
2019/01/30	0	0.00	2	190.00	190.00	-2	2,091	-0.10%
2019/01/25	1	186.00	1	188.00	187.00	0	2,155	0.00%
2019/01/24	0	0.00	10	185.10	189.00	-10	2,162	-0.46%
2019/01/21	2	185.98	0	0.00	184.00	2	2,245	0.09%
2019/01/18	1	186.50	0	0.00	183.00	1	2,254	0.04%
2019/01/16	3	184.83	0	0.00	184.00	3	2,365	0.13%
2019/01/15	1	194.00	1	195.83	193.00	0	2,371	0.00%
2019/01/14	1	186.00	11	187.91	188.00	-10	2,310	-0.43%
2019/01/07	0	0.00	2	180.50	182.50	-2	2,534	-0.08%
2019/01/03	0	0.00	1	180.00	179.00	-1	2,569	-0.04%
2019/01/02	1	174.00	1	175.00	174.50	0	2,616	0.00%
2018/12/28	0	0.00	3	169.00	170.00	-3	2,589	-0.12%
2018/12/27	1	166.01	11	167.55	168.50	-10	2,582	-0.39%
2018/12/26	0	0.00	18	155.78	159.00	-18	2,554	-0.70%
2018/12/25	18	150.17	1	153.00	148.50	17	2,493	0.68%
2018/12/24	7	155.79	0	0.00	154.50	7	2,427	0.29%
2018/12/22	1	160.50	0	0.00	161.50	1	2,372	0.04%
2018/12/21	5	164.50	0	0.00	160.50	5	2,366	0.21%
2018/12/20	0	0.00	6	163.50	164.50	-6	2,330	-0.26%
2018/12/18	2	165.50	13	163.85	164.00	-11	2,319	-0.47%
2018/12/17	3	168.17	0	0.00	166.00	3	2,309	0.13%
2018/12/14	3	170.17	0	0.00	168.50	3	2,319	0.13%
2018/12/11	5	170.00	0	0.00	171.00	5	2,346	0.21%
2018/12/06	0	0.00	2	170.00	172.50	-2	2,380	-0.08%
2018/12/05	5	168.01	5	171.50	172.00	0	2,377	0.00%
2018/12/04	0	0.00	4	175.00	174.50	-4	2,349	-0.17%
2018/12/03	0	176.00	0	0.00	176.00	0	2,388	0.00%
2018/11/30	1	178.00	0	0.00	180.00	1	2,373	0.04%
2018/11/29	1	181.50	150	177.17	177.00	-149	2,394	-6.22%	大賣/鉅額交易
2018/11/28	0	0.00	28	183.00	179.50	-28	2,407	-1.16%
2018/11/27	10	182.40	32	183.50	183.00	-22	2,395	-0.92%
2018/11/26	51	182.40	1	181.50	183.50	50	2,411	2.07%
2018/11/22	2	183.00	2	181.50	182.00	0	2,433	0.00%
2018/11/21	2	178.00	13	180.62	182.50	-11	2,459	-0.45%
2018/11/20	6	175.92	6	175.00	174.50	0	2,452	0.00%
2018/11/14	1	171.00	4	171.25	172.50	-3	2,532	-0.12%
2018/11/13	1	167.00	3	166.50	168.00	-2	2,603	-0.08%
2018/11/12	3	167.00	1	166.50	166.50	2	2,615	0.08%
2018/11/08	5	165.00	0	0.00	163.50	5	2,682	0.19%
2018/11/06	0	0.00	2	162.25	160.00	-2	2,772	-0.07%
2018/11/05	12	158.12	1	158.50	158.00	11	2,797	0.39%
2018/11/02	0	0.00	13	161.38	162.50	-13	2,768	-0.47%
2018/11/01	1	168.00	1	168.99	166.00	0	2,764	0.00%
2018/10/31	6	165.75	10	169.75	166.00	-4	2,734	-0.15%
2018/10/30	2	169.00	2	168.50	166.50	0	2,682	0.00%
2018/10/24	2	170.00	15	167.80	170.00	-13	2,516	-0.52%
2018/10/23	0	0.00	3	159.50	157.50	-3	2,386	-0.13%
2018/10/22	1	163.00	0	0.00	163.00	1	2,350	0.04%
2018/10/19	5	164.80	5	167.30	163.50	0	2,336	0.00%
2018/10/18	2	169.00	7	167.14	170.00	-5	2,214	-0.23%
2018/10/17	5	165.40	26	163.42	163.00	-21	2,139	-0.98%
2018/10/16	322	161.44	2	162.50	163.00	320	2,090	15.31%	大買/鉅額交易
2018/10/15	0	0.00	1	152.50	154.00	-1	2,012	-0.05%
2018/10/12	4	151.88	1	151.50	153.50	3	2,011	0.15%
2018/10/11	11	154.68	2	152.25	152.00	9	1,981	0.45%
2018/10/09	6	163.00	7	163.79	160.00	-1	1,905	-0.05%
2018/10/08	1	155.50	2	156.75	156.50	-1	1,782	-0.06%
2018/10/05	1	151.00	3	153.00	151.50	-2	1,766	-0.11%
2018/10/04	15	153.13	2	153.50	151.00	13	1,748	0.74%
2018/10/02	1	149.00	4	152.88	153.00	-3	1,724	-0.17%
2018/10/01	2	151.50	1	153.00	151.50	1	1,717	0.06%
2018/09/28	4	151.50	1	152.50	151.50	3	1,716	0.17%
2018/09/26	4	155.50	1	153.50	153.50	3	1,710	0.18%
2018/09/21	2	155.50	2	158.50	157.50	0	1,701	0.00%
2018/09/20	2	155.25	4	157.00	156.50	-2	1,686	-0.12%
2018/09/19	1	152.50	7	154.50	155.50	-6	1,662	-0.36%
2018/09/18	4	150.38	0	0.00	153.00	4	1,645	0.24%
2018/09/14	3	149.17	2	150.50	150.50	1	1,628	0.06%
2018/09/12	0	0.00	1	154.50	153.50	-1	1,584	-0.06%
2018/09/11	1	150.50	0	0.00	150.50	1	1,565	0.06%
2018/09/10	0	0.00	1	150.50	150.50	-1	1,551	-0.06%
2018/09/07	1	150.00	1	151.00	151.00	0	1,530	0.00%
2018/09/06	0	144.00	0	0.00	144.00	0	1,484	0.00%
2018/09/05	2	148.00	1	149.00	145.50	1	1,462	0.07%
2018/09/04	2	152.00	2	148.50	150.00	0	1,435	0.00%
2018/09/03	2	155.75	0	0.00	156.00	2	1,389	0.14%
2018/08/31	3	155.83	4	157.88	159.00	-1	1,376	-0.07%
2018/08/30	1	158.50	0	0.00	155.00	1	1,356	0.07%
2018/08/29	1	158.50	26	158.08	158.00	-25	1,344	-1.86%
2018/08/28	0	0.00	25.2	154.52	155.00	-25.2	1,319	-1.91%
2018/08/27	3	157.00	38	158.89	155.50	-35	1,291	-2.71%
2018/08/24	5	158.50	0	0.00	158.00	5	1,239	0.40%
2018/08/23	6	158.00	3	160.50	161.00	3	1,205	0.25%
2018/08/22	47	159.99	2	158.00	158.50	45	1,172	3.84%
2018/08/21	36	159.81	7	158.50	160.00	29	1,121	2.59%
2018/08/20	7	159.86	8	160.00	155.00	-1	1,073	-0.09%
2018/08/16	2	148.00	5.1	152.14	148.00	-3.1	910	-0.34%
2018/08/15	2	147.00	1	149.00	149.50	1	840	0.12%
2018/08/14	0	0.00	6	147.00	148.50	-6	809	-0.74%
2018/08/13	11	148.00	14.1	150.41	147.00	-3.1	758	-0.41%
2018/08/10	4	143.00	9	143.17	144.50	-5	674	-0.74%
2018/08/09	2	139.50	0	0.00	139.00	2	628	0.32%
2018/08/08	15	141.47	12	142.54	140.50	3	635	0.47%
2018/08/06	0	0.00	5	139.00	138.50	-5	619	-0.81%
2018/08/03	0	0.00	1	137.00	138.00	-1	619	-0.16%
2018/08/01	0	137.00	0	0.00	138.00	0	622	0.00%
2018/07/24	0.2	136.00	0	0.00	136.50	0.2	672	0.02%
2018/07/20	1	136.50	1	135.50	136.00	0	667	0.00%
2018/07/19	1	133.50	0	0.00	134.00	1	667	0.15%
2018/07/16	0	0.00	1	133.50	133.00	-1	698	-0.14%
2018/07/13	0	0.00	1	131.00	131.50	-1	750	-0.13%
2018/07/12	2	137.00	0	0.00	137.50	2	751	0.27%
2018/07/09	0	0.00	0.1	136.00	137.00	-0.1	768	-0.01%
2018/07/02	0	0.00	1	139.00	138.00	-1	789	-0.13%
2018/06/21	0	0.00	0.2	133.50	133.00	-0.2	777	-0.03%
2018/06/14	0.2	136.50	0	0.00	136.50	0.2	810	0.02%
2018/06/08	0	0.00	0.1	136.50	136.00	-0.1	833	-0.01%
2018/06/06	0	0.00	0.2	136.50	136.50	-0.2	838	-0.02%
2018/06/04	0.2	138.00	0	0.00	138.50	0.2	841	0.02%
2018/05/25	1	135.00	0.2	135.50	135.50	0.8	880	0.09%
2018/05/18	0	0.00	3	137.50	136.50	-3	904	-0.33%
2018/05/17	0	0.00	6	138.08	138.50	-6	907	-0.66%
2018/05/16	1	134.00	0	0.00	133.50	1	900	0.11%
2018/05/08	1	140.00	1	139.50	140.00	0	930	0.00%
2018/05/03	7	144.00	0	0.00	143.00	7	922	0.76%
2018/05/02	0	0.00	2	145.50	143.00	-2	938	-0.21%
2018/04/27	0	0.00	5	139.50	139.00	-5	914	-0.55%
2018/04/23	1	138.50	0	0.00	137.00	1	1,052	0.10%
2018/04/19	5	146.00	1	145.00	144.00	4	1,013	0.39%
2018/04/13	0	0.00	1	140.50	140.50	-1	955	-0.10%
2018/04/12	0	0.00	1	139.00	137.50	-1	924	-0.11%
2018/04/10	0	0.00	1	138.00	137.50	-1	930	-0.11%
2018/04/03	0	0.00	1	135.50	136.50	-1	905	-0.11%
2018/03/30	0	0.00	1	138.00	137.50	-1	900	-0.11%
2018/03/28	0.2	135.50	0	0.00	134.50	0.2	886	0.02%
2018/03/23	0	0.00	3	135.67	136.00	-3	853	-0.35%
2018/03/21	0	0.00	1	136.00	136.00	-1	834	-0.12%
2018/03/20	1	134.00	0	0.00	133.50	1	821	0.12%
2018/03/19	1	133.50	0	0.00	133.50	1	820	0.12%
2018/03/06	0	0.00	1	135.50	135.00	-1	804	-0.12%
2018/03/05	0	0.00	1	134.50	133.50	-1	812	-0.12%
2018/03/02	2	139.00	13	138.88	138.00	-11	798	-1.38%
2018/02/27	0	0.00	2	137.00	138.00	-2	779	-0.26%
2018/02/12	0	0.00	1	129.50	126.50	-1	766	-0.13%
2018/02/06	6	123.92	0	0.00	126.00	6	784	0.77%
2018/02/05	1	127.50	0	0.00	127.50	1	800	0.12%
2018/02/02	2	133.00	0	0.00	133.00	2	775	0.26%
2018/02/01	2	133.00	0	0.00	135.00	2	764	0.26%
2018/01/31	1	132.00	0	0.00	132.50	1	761	0.13%
2018/01/30	0	0.00	1	137.00	134.50	-1	766	-0.13%
2018/01/26	0	0.00	1	134.50	135.50	-1	795	-0.13%
2018/01/25	2	136.00	1	137.50	134.50	1	794	0.13%
2018/01/19	3	137.17	1	137.00	138.00	2	739	0.27%
2018/01/18	4	136.75	25	139.42	140.00	-21	708	-2.96%
2018/01/10	1	132.50	0	0.00	131.50	1	705	0.14%
2018/01/09	2	130.75	2	131.25	130.50	0	713	0.00%