群聯 (8299)-兆豐-忠孝券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
448.0
漲跌
▼4.5
漲幅
-0.99%
成交量
933張
產業
上櫃半導體類股
1078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

群聯 (8299)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
2024/12/11	3.1	449.15	0	0.00	448.00	3.1	1,740	0.18%
2024/12/09	0	0.00	0.6	455.50	453.50	-0.6	1,742	-0.03%
2024/12/05	1.2	454.22	0	0.00	450.00	1.2	1,724	0.07%
2024/12/04	2	459.25	0	0.00	452.00	2	1,718	0.12%
2024/12/03	8	473.13	3	465.50	465.50	5	1,718	0.29%
2024/12/02	0	0.00	20	465.50	468.00	-20	1,694	-1.18%
2024/11/27	0	0.00	24	451.27	454.50	-24	1,644	-1.46%
2024/11/26	10	453.50	0	454.50	454.00	10	1,642	0.61%
2024/11/25	30	460.50	0	0.00	460.50	30	1,645	1.82%
2024/11/22	1	468.00	1	468.00	471.00	0	1,623	0.00%
2024/11/21	0	0.00	1.2	452.08	464.00	-1.2	1,595	-0.08%
2024/11/19	1	433.50	0	0.00	435.50	1	1,591	0.06%
2024/11/18	2	428.25	0	0.00	432.00	2	1,557	0.13%
2024/11/15	1	418.00	3	419.00	418.00	-2	1,549	-0.13%
2024/11/14	1.3	406.54	0	414.50	404.00	1.3	1,590	0.08%
2024/11/13	2.1	418.86	0	0.00	415.50	2.1	1,640	0.13%
2024/11/12	5.2	428.93	1	429.50	419.00	4.2	1,624	0.26%
2024/11/11	5.5	435.78	2	434.75	438.50	3.5	1,590	0.22%
2024/11/08	2	467.50	0.4	469.50	466.00	1.6	1,554	0.10%
2024/11/07	0	0.00	1	475.00	473.50	-1	1,550	-0.06%
2024/11/05	0.1	464.00	4	462.50	462.00	-4	1,571	-0.25%
2024/11/04	1.1	468.07	0	0.00	466.50	1.1	1,616	0.07%
2024/10/30	0	476.00	0	0.00	471.50	0	1,700	0.00%
2024/10/29	1	465.00	0	0.00	468.00	1	1,715	0.06%
2024/10/28	1	478.01	0	0.00	479.00	1	1,720	0.06%
2024/10/25	1	484.00	1.1	487.10	487.00	-0.1	1,751	0.00%
2024/10/24	7.1	485.07	0	487.00	483.00	7.1	1,796	0.40%
2024/10/23	0.3	496.94	3	506.00	502.00	-2.8	1,803	-0.15%
2024/10/22	0	0.00	0.1	488.50	487.00	-0.1	1,797	-0.01%
2024/10/21	0	0.00	1	488.00	488.00	-1	1,832	-0.05%
2024/10/16	0.1	477.00	0	0.00	476.00	0.1	1,916	0.01%
2024/10/15	0.2	481.50	0	0.00	479.50	0.2	1,937	0.01%
2024/10/14	2.9	474.45	0.1	473.50	473.00	2.9	1,934	0.15%
2024/10/11	1.2	481.83	0	0.00	482.00	1.2	1,945	0.06%
2024/10/09	0	0.00	1	492.00	491.50	-1	1,944	-0.05%
2024/10/07	0	0.00	0.3	487.67	489.00	-0.3	1,960	-0.02%
2024/10/04	1.3	479.79	0	0.00	477.50	1.3	1,981	0.06%
2024/10/01	6	485.00	0	0.00	484.50	6	1,999	0.30%
2024/09/30	2.1	496.74	3	496.50	494.00	-0.9	2,014	-0.04%
2024/09/27	3.2	514.31	1.1	510.59	507.00	2.1	2,025	0.10%
2024/09/26	1	525.00	3.9	519.62	513.00	-2.9	2,025	-0.14%
2024/09/25	2	503.00	0.1	507.00	503.00	1.9	2,008	0.09%
2024/09/24	1	492.50	0.1	494.00	496.50	0.9	2,027	0.05%
2024/09/23	5	495.30	0.1	498.00	496.00	5	2,035	0.24%
2024/09/20	0.1	494.00	0	493.50	486.00	0	2,018	0.00%
2024/09/19	1	483.00	1	486.50	487.00	0	2,037	0.00%
2024/09/18	4.2	480.05	0	0.00	478.50	4.2	2,046	0.21%
2024/09/16	2	487.76	0	0.00	487.00	2	2,061	0.10%
2024/09/13	2	498.51	0	0.00	497.00	2	2,061	0.10%
2024/09/12	0	0.00	1	495.00	509.00	-1	2,095	-0.05%
2024/09/11	3	484.16	0	0.00	484.50	3	2,100	0.14%
2024/09/10	1.2	485.17	0	0.00	484.50	1.2	2,124	0.06%
2024/09/09	10	495.25	0	0.00	494.50	10	2,139	0.47%
2024/09/05	7.1	489.73	0	0.00	490.00	7.1	2,241	0.32%
2024/09/04	9.3	489.81	2	491.25	487.00	7.3	2,264	0.32%
2024/09/03	2.4	516.42	0	0.00	516.00	2.4	2,253	0.11%
2024/09/02	3	529.67	0	0.00	521.00	3	2,274	0.13%
2024/08/30	5	533.80	0	0.00	532.00	5	2,300	0.22%
2024/08/29	1	539.00	0	0.00	540.00	1	2,363	0.04%
2024/08/27	3	536.67	0	0.00	536.00	3	2,408	0.12%
2024/08/26	0	0.00	2	545.00	530.00	-2	2,429	-0.08%
2024/08/22	1	533.00	2	536.50	532.00	-1	2,525	-0.04%
2024/08/21	13	530.93	3	532.00	528.00	10	2,545	0.39%
2024/08/20	2	557.00	2	560.00	555.00	0	2,497	0.00%
2024/08/19	0	0.00	2.3	563.78	560.00	-2.3	2,511	-0.09%
2024/08/16	0	0.00	26	543.96	560.00	-26	2,528	-1.03%
2024/08/15	9.1	511.92	4	516.50	513.00	5.1	2,515	0.20%
2024/08/14	1.1	507.99	0	0.00	504.00	1.1	2,455	0.04%
2024/08/13	0.1	501.00	2	499.50	499.00	-1.9	2,497	-0.08%
2024/08/12	1.2	492.98	0	0.00	490.50	1.2	2,555	0.05%
2024/08/09	0.2	483.00	0.1	488.00	482.00	0.1	2,651	0.00%
2024/08/08	1	465.00	0	0.00	469.00	1	2,984	0.03%
2024/08/07	1.1	472.17	1	465.08	474.00	0.1	2,996	0.00%
2024/08/06	1.1	442.84	0	0.00	453.00	1.1	2,993	0.04%
2024/08/05	8	445.06	0	0.00	443.50	8	2,997	0.27%
2024/08/02	7.2	495.39	0	0.00	492.50	7.2	2,957	0.24%
2024/07/31	5.1	513.00	0.5	514.00	513.00	4.6	2,949	0.16%
2024/07/30	5.1	512.70	5	508.98	514.00	0.1	2,949	0.00%
2024/07/29	15.6	524.23	3	516.67	516.00	12.6	2,934	0.43%
2024/07/26	2.2	528.69	0	0.00	532.00	2.2	2,915	0.08%
2024/07/23	2.2	559.39	4	560.75	559.00	-1.8	2,896	-0.06%
2024/07/22	2.2	549.52	1	557.00	555.00	1.2	2,904	0.04%
2024/07/19	5	586.40	6	579.50	576.00	-1	2,890	-0.03%
2024/07/18	0	595.00	1.3	598.12	595.00	-1.3	2,903	-0.04%
2024/07/17	6.2	610.55	1	603.00	603.00	5.2	2,914	0.18%
2024/07/16	0	0.00	1.3	616.85	617.00	-1.3	2,944	-0.04%
2024/07/15	0.1	596.00	0	0.00	599.00	0.1	2,985	0.00%
2024/07/12	4.1	598.52	0	0.00	595.00	4.1	3,001	0.14%
2024/07/11	6	612.67	1	619.00	610.00	5	3,024	0.17%
2024/07/10	1.2	612.09	0.1	613.00	611.00	1.1	3,063	0.04%
2024/07/09	1	608.00	6	609.67	611.00	-5	3,083	-0.16%
2024/07/08	0.3	615.00	0	0.00	613.00	0.3	3,137	0.01%
2024/07/05	1.5	620.67	1	618.00	618.00	0.5	3,167	0.02%
2024/07/04	3.3	623.03	5	625.40	628.00	-1.7	3,179	-0.05%
2024/07/02	0.1	608.00	0	0.00	608.00	0.1	3,188	0.00%
2024/07/01	0.2	616.00	0	0.00	610.00	0.2	3,198	0.01%
2024/06/28	6	599.33	67	616.97	617.00	-61	3,219	-1.89%
2024/06/27	5	597.60	0	0.00	594.00	5	3,197	0.16%
2024/06/26	0.2	602.00	0	0.00	602.00	0.2	3,224	0.00%
2024/06/25	1.1	598.27	5	597.00	599.00	-3.9	3,273	-0.12%
2024/06/24	3	608.00	0	0.00	611.00	3	3,278	0.09%
2024/06/21	0.2	613.75	0	0.00	610.00	0.2	3,325	0.01%
2024/06/20	0.1	620.00	0	0.00	624.00	0.1	3,346	0.00%
2024/06/19	5.6	623.55	5	623.60	614.00	0.6	3,466	0.02%
2024/06/18	0.1	635.00	0	0.00	633.00	0.1	3,515	0.00%
2024/06/17	4	631.25	2	635.00	633.00	2	3,524	0.06%
2024/06/14	2.4	627.94	1	629.00	630.00	1.4	3,526	0.04%
2024/06/13	5	622.80	10.1	632.64	625.00	-5.1	3,530	-0.14%
2024/06/12	1.1	606.29	7	611.29	614.00	-6	3,471	-0.17%
2024/06/11	1	599.00	1	604.00	605.00	0	3,480	0.00%
2024/06/07	0	0.00	5	591.20	593.00	-5	3,528	-0.14%
2024/06/06	72	583.94	1	593.00	582.00	71	3,549	2.00%
2024/06/05	3	581.67	1	584.00	583.00	2	3,579	0.06%
2024/06/04	5.2	588.15	1.1	589.09	588.00	4.1	3,586	0.12%
2024/06/03	1	595.12	8	601.37	609.00	-7	3,561	-0.20%
2024/05/31	3	599.33	6.1	599.85	595.00	-3.1	3,545	-0.09%
2024/05/30	6	604.50	3.3	604.88	601.00	2.7	3,548	0.08%
2024/05/29	2	617.50	2	621.00	611.00	0	3,541	0.00%
2024/05/28	4.2	613.08	7.3	615.11	622.00	-3.1	3,521	-0.09%
2024/05/27	3.2	585.65	1	589.00	592.00	2.2	3,460	0.06%
2024/05/24	1.4	570.55	1	574.00	574.00	0.4	3,506	0.01%
2024/05/23	4.4	574.52	3	575.33	569.00	1.4	3,552	0.04%
2024/05/22	3.1	577.78	2	577.50	577.00	1.1	3,583	0.03%
2024/05/21	1	591.00	1	586.00	584.00	0	3,630	0.00%
2024/05/20	2.2	580.73	0	0.00	584.00	2.2	3,628	0.06%
2024/05/17	6.1	584.59	3.1	582.33	581.00	3	3,608	0.08%
2024/05/16	10.2	595.86	3	594.33	589.00	7.2	3,581	0.20%
2024/05/15	12.2	588.87	2	591.49	588.00	10.2	3,521	0.29%
2024/05/14	19.2	583.59	12	584.80	585.00	7.2	3,451	0.21%
2024/05/13	2	624.00	0	0.00	624.00	2	3,107	0.07%
2024/05/10	1.2	688.42	0	0.00	693.00	1.2	3,089	0.04%
2024/05/09	4	702.52	0	0.00	688.00	4	3,079	0.13%
2024/05/07	0	729.27	0	0.00	720.00	0	3,046	0.00%
2024/05/06	0.4	722.57	0	722.00	720.00	0.3	3,021	0.01%
2024/05/02	0	0.00	1	693.00	701.00	-1	3,018	-0.03%
2024/04/30	1.1	697.64	0	0.00	703.00	1.1	3,023	0.04%
2024/04/26	1.2	710.13	1	708.00	710.00	0.2	3,068	0.00%
2024/04/25	0	0.00	1	706.00	696.00	-1	3,049	-0.03%
2024/04/24	2	676.00	2	687.00	688.00	0	3,036	0.00%
2024/04/23	0	660.00	0	0.00	662.00	0	3,007	0.00%
2024/04/22	3	678.96	1	696.00	662.00	2	3,011	0.07%
2024/04/19	1	692.04	1	716.00	710.00	0	3,000	0.00%
2024/04/18	1	758.00	1	756.00	756.00	0	2,948	0.00%
2024/04/17	1	736.00	1.1	739.36	750.00	-0.1	2,955	0.00%
2024/04/16	0	0.00	3	715.33	715.00	-3	2,909	-0.10%
2024/04/12	12	769.42	19.3	756.95	748.00	-7.3	2,846	-0.26%
2024/04/11	9.1	731.43	2	729.00	721.00	7.1	2,771	0.26%
2024/04/10	0	0.00	10.2	740.88	739.00	-10.2	2,737	-0.37%
2024/04/09	1	715.00	1	718.00	725.00	0	2,737	0.00%
2024/04/08	11	702.09	1	709.00	709.00	10	2,716	0.37%
2024/04/02	2	717.50	2	709.00	709.00	0	2,699	0.00%
2024/03/29	1	692.00	3.1	707.67	708.00	-2.1	2,671	-0.08%
2024/03/28	2	696.50	8.2	699.18	690.00	-6.2	2,631	-0.24%
2024/03/27	1	671.00	32.1	678.56	678.00	-31.1	2,593	-1.20%
2024/03/26	3.5	683.75	5	692.60	663.00	-1.5	2,580	-0.06%
2024/03/25	2	658.50	24	677.23	680.00	-22	2,519	-0.87%
2024/03/22	9.1	662.04	4.1	647.31	653.00	5	2,477	0.20%
2024/03/21	0	0.00	41	658.88	661.00	-41	2,354	-1.74%
2024/03/20	0.1	610.38	15	612.00	601.00	-14.9	2,286	-0.65%
2024/03/19	0	617.00	0	0.00	609.00	0	2,289	0.00%
2024/03/15	1	589.00	0	0.00	587.00	1	2,342	0.04%
2024/03/13	40	602.50	0	0.00	590.00	40	2,356	1.70%
2024/03/12	20	611.00	0	0.00	615.00	20	2,308	0.87%
2024/03/11	40	600.50	0	0.00	605.00	40	2,310	1.73%
2024/03/08	1	590.00	1	607.00	598.00	0	2,282	0.00%
2024/03/06	0	0.00	1	629.00	629.00	-1	2,255	-0.04%
2024/03/04	5	626.20	0	0.00	626.00	5	2,289	0.22%
2024/03/01	1	627.00	0	0.00	623.00	1	2,291	0.04%
2024/02/29	1	620.00	1	627.00	628.00	0	2,280	0.00%
2024/02/27	1	624.00	5	633.00	624.00	-4	2,262	-0.18%
2024/02/23	2	618.50	0	621.00	615.00	2	2,142	0.09%
2024/02/22	0	0.00	24	600.58	609.00	-24	2,101	-1.14%
2024/02/21	1	570.00	2	575.00	573.00	-1	2,008	-0.05%
2024/02/20	1	549.00	0	0.00	556.00	1	1,971	0.05%
2024/02/19	0	553.00	1	552.00	556.00	-1	1,981	-0.05%
2024/02/16	1	539.00	0	0.00	537.00	1	1,989	0.05%
2024/02/15	2	540.00	2	544.00	544.00	0	1,990	0.00%
2024/02/01	0	0.00	2	535.53	538.00	-2	2,062	-0.10%
2024/01/31	5	526.80	0	0.00	528.00	5	2,201	0.23%
2024/01/30	1	521.00	0	0.00	520.00	1	2,203	0.05%
2024/01/26	0	527.00	1	526.00	521.00	-1	2,225	-0.04%
2024/01/25	0	539.00	0	540.00	539.00	0	2,238	0.00%
2024/01/24	0	542.00	1	546.00	539.00	-1	2,249	-0.04%
2024/01/23	1	540.00	4	540.25	540.00	-3	2,265	-0.13%
2024/01/22	1	535.00	12	536.00	534.00	-11	2,248	-0.49%
2024/01/19	15	516.53	2	516.00	516.00	13	2,212	0.59%
2024/01/17	1	512.00	20	513.50	513.00	-19	2,237	-0.85%
2024/01/16	1	524.00	3	523.00	520.00	-2	2,244	-0.09%
2024/01/15	1	519.00	12.1	516.10	516.00	-11.1	2,234	-0.50%
2024/01/11	10	487.50	0	0.00	489.00	10	2,235	0.45%
2024/01/08	6	500.67	0	0.00	497.00	6	2,304	0.26%
2024/01/04	2	498.50	2	496.00	498.50	0	2,365	0.00%
2024/01/03	3.1	492.82	1	495.00	498.50	2.1	2,373	0.09%
2024/01/02	0	0.00	5	523.00	514.00	-5	2,338	-0.21%
2023/12/29	1	522.00	0	0.00	520.00	1	2,348	0.04%
2023/12/27	7	517.00	2	524.50	524.00	5	2,414	0.21%
2023/12/26	1	516.00	0	0.00	516.00	1	2,412	0.04%
2023/12/25	1	519.00	1	513.00	510.00	0	2,454	0.00%
2023/12/20	1	512.00	0	0.00	511.00	1	2,471	0.04%
2023/12/19	0	0.00	1	513.00	514.00	-1	2,477	-0.04%
2023/12/14	0	0.00	7	543.00	543.00	-7	2,487	-0.28%
2023/12/13	1	532.00	9.2	539.25	540.00	-8.2	2,498	-0.33%
2023/12/12	0	0.00	3	532.00	523.00	-3	2,592	-0.12%
2023/12/11	1	521.00	4	519.25	519.00	-3	2,551	-0.12%
2023/12/08	0	0.00	6	512.00	512.00	-6	2,534	-0.24%
2023/12/07	0	497.50	0	0.00	500.00	0	2,535	0.00%
2023/12/06	0	0.00	1.4	501.86	505.00	-1.4	2,550	-0.05%
2023/12/04	1	501.00	0	0.00	490.50	1	2,618	0.04%
2023/12/01	0	0.00	1	494.00	494.00	-1	2,616	-0.04%
2023/11/30	0	0.00	4	491.13	483.50	-4	2,607	-0.15%
2023/11/23	4.1	472.68	0.2	476.00	465.00	3.8	2,788	0.14%
2023/11/20	2	480.50	0	0.00	478.00	2	2,762	0.07%
2023/11/16	0.3	476.00	0	0.00	472.00	0.3	2,761	0.01%
2023/11/15	1.1	478.05	1	479.50	479.50	0.1	2,733	0.00%
2023/11/13	0	0.00	1.1	492.04	493.00	-1.1	2,730	-0.04%
2023/11/10	0	0.00	2	491.00	485.00	-2	2,718	-0.07%
2023/11/09	0	0.00	1.2	484.78	485.50	-1.2	2,696	-0.04%
2023/11/08	10.2	467.09	4	469.00	470.00	6.2	2,634	0.23%
2023/11/07	0	0.00	11	492.23	497.00	-11	2,512	-0.44%
2023/11/06	0	0.00	1	488.00	488.00	-1	2,497	-0.04%
2023/11/03	1	485.00	2	483.50	482.50	-1	2,493	-0.04%
2023/11/02	1	484.00	0	0.00	480.50	1	2,499	0.04%
2023/11/01	10	464.70	1	473.50	466.50	9	2,505	0.36%
2023/10/30	3	461.00	3	459.83	458.00	0	2,466	0.00%
2023/10/26	3	453.67	0	0.00	455.00	3	2,457	0.12%
2023/10/25	2	469.00	2	471.75	468.00	0	2,478	0.00%
2023/10/24	3	471.33	0	0.00	475.00	3	2,523	0.12%
2023/10/23	0	0.00	2	474.00	472.50	-2	2,513	-0.08%
2023/10/20	10	487.00	21	482.57	485.00	-11	2,524	-0.44%
2023/10/19	1	488.00	1	489.00	490.00	0	2,517	0.00%
2023/10/18	1.1	471.18	0.2	486.50	470.00	0.9	2,505	0.03%
2023/10/17	0	0.00	1	490.00	486.50	-1	2,495	-0.04%
2023/10/16	3	479.50	2	480.00	480.50	1	2,498	0.04%
2023/10/13	0	0.00	0.1	481.00	478.50	-0.1	2,496	0.00%
2023/10/11	1	469.00	3	470.67	467.00	-2	2,456	-0.08%
2023/10/06	3	465.33	1	464.00	463.00	2	2,440	0.08%
2023/10/05	12	466.08	2	462.25	466.00	10	2,429	0.41%
2023/10/04	1	467.00	1	467.00	467.00	0	2,420	0.00%
2023/10/03	2	470.00	8	477.06	471.00	-6	2,420	-0.25%
2023/10/02	2	461.00	2	465.50	466.50	0	2,406	0.00%
2023/09/28	2	458.75	2	459.75	456.00	0	2,397	0.00%
2023/09/27	3	455.67	6	460.08	466.50	-3	2,358	-0.13%
2023/09/26	1	458.00	1	456.50	454.50	0	2,338	0.00%
2023/09/25	4	457.50	5	457.60	456.50	-1	2,335	-0.04%
2023/09/22	2	446.00	2	454.75	457.50	0	2,345	0.00%
2023/09/21	4	453.25	2	456.25	454.50	2	2,363	0.08%
2023/09/20	2.1	467.95	1	459.00	460.00	1.1	2,356	0.05%
2023/09/18	1	476.00	1	468.50	468.50	0	2,336	0.00%
2023/09/15	1	472.00	30.1	472.20	473.50	-29.1	2,311	-1.26%
2023/09/14	0	0.00	0.1	449.00	446.00	-0.1	2,169	0.00%
2023/09/13	0	0.00	2	443.50	443.50	-2	2,157	-0.09%
2023/09/12	0	0.00	3	444.00	441.00	-3	2,149	-0.14%
2023/09/11	3	448.00	5	444.00	441.50	-2	2,138	-0.09%
2023/09/08	5	446.30	7	447.86	446.50	-2	2,117	-0.09%
2023/09/07	2	436.00	5.1	435.18	438.50	-3.1	2,134	-0.15%
2023/09/05	10	431.00	0	0.00	427.50	10	2,079	0.48%
2023/09/04	1	424.00	0	0.00	427.50	1	2,076	0.05%
2023/09/01	1	423.50	3	424.83	422.00	-2	2,091	-0.10%
2023/08/31	2	420.75	5	425.90	423.50	-3	2,048	-0.15%
2023/08/30	0	0.00	34.3	404.55	408.00	-34.3	1,904	-1.80%
2023/08/24	1	381.00	5	388.90	391.00	-4	1,932	-0.21%
2023/08/23	0	0.00	2	381.75	383.00	-2	1,973	-0.10%
2023/08/21	1	372.00	0	0.00	371.50	1	1,976	0.05%
2023/08/18	0	0.00	2	375.50	376.50	-2	1,978	-0.10%
2023/08/17	0	0.00	1.1	380.45	382.00	-1.1	1,965	-0.06%
2023/08/16	1	363.50	0	0.00	363.00	1	1,926	0.05%
2023/08/15	0	0.00	1	362.00	362.00	-1	1,925	-0.05%
2023/08/14	2.2	357.82	0	0.00	358.00	2.2	1,945	0.11%
2023/08/11	0.1	365.00	0	0.00	363.00	0.1	1,972	0.01%
2023/08/09	2	380.75	2	379.50	379.00	0	1,980	0.00%
2023/08/08	1	380.01	0	0.00	383.00	1	1,970	0.05%
2023/08/07	0.4	387.88	0	0.00	386.50	0.4	1,946	0.02%
2023/08/02	0	0.00	103	395.82	396.50	-103	1,908	-5.40%	大賣/鉅額交易
2023/08/01	2	410.00	1	416.00	409.50	1	1,930	0.05%
2023/07/31	4	409.00	2	422.00	409.00	2	1,928	0.10%
2023/07/28	2	420.00	4.2	419.29	421.50	-2.2	1,918	-0.11%
2023/07/27	2	411.00	1.1	412.86	412.50	0.9	1,870	0.05%
2023/07/25	2.3	388.42	0	0.00	388.50	2.3	1,810	0.13%
2023/07/21	1	393.00	1	397.00	398.50	0	1,797	0.00%
2023/07/20	0	0.00	30	410.00	410.50	-30	1,772	-1.69%
2023/07/18	0	0.00	0.1	406.50	410.00	-0.1	1,721	-0.01%
2023/07/17	50	398.80	1	409.00	398.50	49	1,702	2.88%
2023/07/14	0.2	407.00	0	0.00	407.00	0.2	1,697	0.01%
2023/07/13	2.8	395.82	0	0.00	398.00	2.8	1,692	0.16%
2023/07/12	0.1	392.68	0	0.00	394.50	0.1	1,684	0.01%
2023/07/10	5	389.50	0.2	387.00	386.00	4.8	1,711	0.28%
2023/07/05	2	408.25	0	0.00	404.00	2	1,787	0.11%
2023/07/04	6	412.92	0	0.00	408.50	6	1,840	0.33%
2023/07/03	0	0.00	2	416.25	417.50	-2	1,872	-0.11%
2023/06/30	82.1	411.00	0.1	412.50	411.50	82	1,969	4.17%
2023/06/29	10	426.10	3	435.00	423.50	7	2,026	0.35%
2023/06/27	0.1	415.49	1.1	418.02	415.00	-1	1,988	-0.05%
2023/06/19	0	0.00	2	424.25	422.00	-2	2,044	-0.10%
2023/06/16	1	426.50	0	0.00	429.00	1	2,039	0.05%
2023/06/15	0	0.00	2	432.50	427.50	-2	2,030	-0.10%
2023/06/14	1.1	420.73	1	429.00	420.00	0.1	2,020	0.00%
2023/06/13	5	431.90	3	443.83	428.00	2	2,051	0.10%
2023/06/12	2	428.50	4	429.38	430.00	-2	1,991	-0.10%
2023/06/09	3	420.17	1	423.00	421.00	2	1,987	0.10%
2023/06/07	0	0.00	6.3	424.19	423.00	-6.3	1,989	-0.32%
2023/06/05	0.1	411.00	0	0.00	410.00	0.1	1,956	0.01%
2023/06/02	2.2	411.72	5	410.50	410.50	-2.8	1,953	-0.14%
2023/06/01	0	0.00	6	421.58	419.00	-6	1,941	-0.31%
2023/05/31	3	430.00	58.2	427.42	427.50	-55.2	1,927	-2.86%
2023/05/30	0	0.00	58	419.73	416.00	-58	1,878	-3.09%
2023/05/29	1	415.00	7	417.21	415.50	-6	1,865	-0.32%
2023/05/26	4	398.00	6	398.50	398.00	-2	1,829	-0.11%
2023/05/25	1	391.00	0	0.00	391.50	1	1,823	0.05%
2023/05/22	1	388.00	2	389.50	388.00	-1	1,839	-0.05%
2023/05/17	0	0.00	1	392.00	389.50	-1	1,813	-0.06%
2023/05/16	0	0.00	0.1	377.00	373.50	-0.1	1,798	-0.01%
2023/05/15	3.1	361.53	0	0.00	362.00	3.1	1,780	0.17%
2023/05/11	0	0.00	17	378.00	377.00	-17	1,796	-0.95%
2023/05/10	1	382.00	0	0.00	381.00	1	1,814	0.06%
2023/05/08	1	388.00	2	388.75	395.00	-1	1,824	-0.05%
2023/05/05	1.1	379.00	0	0.00	382.50	1.1	1,792	0.06%
2023/04/28	1	389.50	0	0.00	389.00	1	1,824	0.05%
2023/04/26	56	376.36	0	0.00	376.50	56	1,788	3.13%
2023/04/21	0	0.00	0.1	399.50	386.50	-0.1	1,810	-0.01%
2023/04/19	44.1	395.43	0	0.00	393.50	44.1	1,826	2.41%
2023/04/18	0.1	403.50	0	0.00	400.00	0.1	1,887	0.01%
2023/04/14	1	411.00	0	0.00	411.00	1	1,890	0.05%
2023/04/13	2	411.25	1	412.00	409.50	1	1,894	0.05%
2023/04/12	1	418.00	12.3	423.10	424.00	-11.3	1,860	-0.60%
2023/04/11	1	412.00	2.1	410.52	409.00	-1.1	1,791	-0.06%
2023/04/10	2	400.25	0	0.00	400.50	2	1,753	0.11%
2023/04/07	0	0.00	2	409.00	408.00	-2	1,723	-0.12%
2023/04/06	1.1	385.18	0.1	399.00	398.00	1	1,659	0.06%
2023/03/31	2	391.50	105.2	395.40	392.00	-103.2	1,613	-6.40%	大賣/鉅額交易
2023/03/30	2	386.00	6.2	380.33	381.50	-4.2	1,510	-0.28%
2023/03/29	1	369.00	2	364.00	362.50	-1	1,435	-0.07%
2023/03/27	2.1	374.45	0	0.00	370.00	2.1	1,446	0.15%
2023/03/24	1	377.50	2.2	373.85	378.00	-1.2	1,434	-0.08%
2023/03/23	0	0.00	0.1	366.00	365.00	-0.1	1,383	-0.01%
2023/03/22	0	359.00	4.2	359.01	360.50	-4.2	1,383	-0.30%
2023/03/21	1	353.50	0	0.00	352.00	1	1,397	0.07%
2023/03/20	0	356.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	1	357.00	1	359.00	358.00	0	1,435	0.00%
2023/03/16	0	0.00	3	354.46	356.50	-3	1,429	-0.21%
2023/03/15	0	0.00	3	344.83	343.00	-3	1,408	-0.21%
2023/03/14	1.1	338.43	2	340.50	338.00	-0.9	1,459	-0.06%
2023/03/13	3.1	347.32	1	349.47	350.00	2.1	1,436	0.15%
2023/03/10	2.3	353.70	0	0.00	351.00	2.3	1,424	0.16%
2023/03/08	0.2	362.00	0	0.00	361.50	0.2	1,427	0.01%
2023/03/06	0	0.00	60	368.17	368.00	-60	1,415	-4.24%
2023/03/03	0	0.00	2	364.50	362.50	-2	1,411	-0.14%
2023/03/02	0	0.00	6.1	367.38	365.50	-6.1	1,422	-0.43%
2023/03/01	1	354.50	0	0.00	354.50	1	1,402	0.07%
2023/02/24	4.1	351.99	0	0.00	351.00	4.1	1,403	0.29%
2023/02/23	0	0.00	2	361.50	361.50	-2	1,406	-0.14%
2023/02/22	3.3	354.79	0	0.00	355.50	3.3	1,479	0.22%
2023/02/20	1	370.00	0	0.00	367.00	1	1,551	0.06%
2023/02/16	1	361.50	0.3	365.50	364.50	0.7	1,581	0.04%
2023/02/15	1	365.00	0	0.00	361.50	1	1,628	0.06%
2023/02/14	0	0.00	1	364.50	365.00	-1	1,636	-0.06%
2023/02/13	1.1	347.95	0	0.00	351.50	1.1	1,652	0.07%
2023/02/10	1.1	354.41	0	0.00	352.00	1.1	1,684	0.07%
2023/02/09	0.3	363.00	0	0.00	360.50	0.3	1,688	0.02%
2023/02/08	0	0.00	0.1	366.00	370.50	-0.1	1,697	-0.01%
2023/02/07	1.2	357.43	0	0.00	359.00	1.2	1,692	0.07%
2023/02/06	0.2	361.00	0	0.00	364.00	0.2	1,686	0.01%
2023/02/03	0	0.00	0.1	370.00	368.00	-0.1	1,678	-0.01%
2023/02/02	0	0.00	2	370.75	369.00	-2	1,682	-0.12%
2023/01/31	1	375.50	0	0.00	371.00	1	1,698	0.06%
2023/01/16	0	0.00	2	357.00	354.50	-2	1,694	-0.12%
2023/01/13	0.1	349.00	0	0.00	348.50	0.1	1,699	0.01%
2023/01/12	0	0.00	40	355.00	355.00	-40	1,700	-2.35%
2023/01/11	5	362.00	8	361.13	362.50	-3	1,712	-0.18%
2023/01/10	0	0.00	1	352.50	354.00	-1	1,700	-0.06%
2023/01/09	6	346.25	5	349.98	349.00	1	1,706	0.06%
2023/01/06	8	348.31	172	347.93	351.00	-164	1,732	-9.46%	大賣/鉅額交易
2023/01/05	0	0.00	44.1	337.49	335.50	-44.1	1,724	-2.56%
2023/01/04	1	324.00	2	326.00	327.00	-1	1,797	-0.06%
2023/01/03	0	0.00	5.1	322.90	325.00	-5.1	1,823	-0.28%
2022/12/30	1	315.00	0	0.00	315.00	1	1,822	0.05%
2022/12/29	1	316.50	0.1	316.00	316.50	0.9	1,820	0.05%
2022/12/28	3.1	311.97	3	310.50	310.50	0.1	1,851	0.01%
2022/12/27	0	0.00	1	315.50	315.50	-1	1,863	-0.05%
2022/12/26	0	0.00	2	307.00	305.50	-2	1,885	-0.11%
2022/12/23	2	302.50	2	303.50	305.00	0	1,906	0.00%
2022/12/22	1	307.50	0	0.00	307.50	1	1,912	0.05%
2022/12/21	1	305.07	1	306.50	305.00	0	1,916	0.00%
2022/12/20	5	311.90	4	307.50	307.50	1	1,916	0.05%
2022/12/16	0.1	309.00	0	0.00	306.50	0.1	1,903	0.01%
2022/12/13	1	311.00	1.1	314.91	311.00	-0.1	1,921	-0.01%
2022/12/09	0	0.00	2	314.00	313.00	-2	1,874	-0.11%
2022/12/08	0	0.00	1	306.00	307.50	-1	1,866	-0.05%
2022/12/07	2	304.00	0	0.00	303.00	2	1,862	0.11%
2022/12/06	8.3	319.68	2	309.75	307.00	6.3	1,833	0.34%
2022/12/05	1.1	334.12	0	0.00	335.00	1.1	1,766	0.06%
2022/12/02	1	336.50	0	0.00	335.00	1	1,765	0.06%
2022/12/01	1	335.00	1	338.00	337.00	0	1,767	0.00%
2022/11/29	1.1	326.48	0	0.00	326.50	1.1	1,763	0.06%
2022/11/25	0	0.00	0	337.00	330.50	0	1,778	0.00%
2022/11/24	1	331.00	6	336.92	337.00	-5	1,777	-0.28%
2022/11/23	1	332.00	0	0.00	328.50	1	1,769	0.06%
2022/11/21	1	342.00	0	0.00	329.50	1	1,773	0.06%
2022/11/18	0	0.00	17	357.06	339.00	-17	1,749	-0.97%
2022/11/17	3	336.83	2.1	336.77	336.50	1	1,672	0.06%
2022/11/16	1	338.50	4	338.13	338.50	-3	1,640	-0.18%
2022/11/15	1	325.50	0	0.00	325.50	1	1,590	0.06%
2022/11/14	0	0.00	0	324.00	321.00	0	1,571	0.00%
2022/11/11	0	0.00	3	325.50	325.50	-3	1,558	-0.19%
2022/11/09	1	315.00	2.1	311.90	316.50	-1.1	1,532	-0.07%
2022/11/08	2	305.25	3.1	306.24	305.00	-1.1	1,512	-0.07%
2022/11/07	12	295.00	13	284.65	296.00	-1	1,487	-0.07%
2022/11/04	2	285.75	1	285.00	285.50	1	1,479	0.07%
2022/11/03	1	294.00	0	0.00	294.00	1	1,454	0.07%
2022/11/02	3	303.33	2	303.25	301.50	1	1,438	0.07%
2022/10/31	1	292.50	0	0.00	295.50	1	1,435	0.07%
2022/10/28	1	292.00	0	0.00	292.00	1	1,438	0.07%
2022/10/27	7	294.93	1	295.50	299.00	6	1,437	0.42%
2022/10/25	1	290.50	5	290.00	285.00	-4	1,483	-0.27%
2022/10/24	2	299.00	1	299.50	295.00	1	1,470	0.07%
2022/10/20	2	294.25	0	0.00	293.50	2	1,471	0.14%
2022/10/19	2.1	301.07	0	0.00	297.00	2.1	1,475	0.14%
2022/10/18	2	305.00	2	303.50	307.50	0	1,461	0.00%
2022/10/17	34.1	300.40	4	300.13	304.50	30.1	1,454	2.07%
2022/10/14	1	306.00	4.1	307.56	306.50	-3.1	1,448	-0.21%
2022/10/13	8.1	301.62	2	300.50	298.00	6.1	1,443	0.42%
2022/10/12	2	296.25	12.2	307.49	311.00	-10.2	1,406	-0.73%
2022/10/11	0	0.00	0.2	289.15	289.50	-0.2	1,354	-0.01%
2022/10/06	1	288.50	1	291.50	288.50	0	1,351	0.00%
2022/10/05	0	0.00	1	292.00	288.00	-1	1,371	-0.07%
2022/10/03	0	0.00	6	279.50	280.00	-6	1,346	-0.45%
2022/09/30	70	264.74	1	249.00	265.50	69	1,352	5.10%
2022/09/29	1.1	253.86	0	0.00	253.50	1.1	1,361	0.08%
2022/09/28	1	253.00	0	0.00	251.00	1	1,373	0.07%
2022/09/27	1	259.00	0	0.00	259.00	1	1,395	0.07%
2022/09/26	0	0.00	12	258.25	256.00	-12	1,409	-0.85%
2022/09/23	0	0.00	1	269.00	268.00	-1	1,433	-0.07%
2022/09/22	1	269.50	0	0.00	270.00	1	1,465	0.07%
2022/09/21	5.1	277.96	0	0.00	275.50	5.1	1,461	0.35%
2022/09/19	0.2	293.50	0	0.00	290.00	0.2	1,491	0.01%
2022/09/13	0.1	302.50	0	0.00	301.50	0.1	1,596	0.01%
2022/09/07	0.1	289.00	0	0.00	293.50	0.1	1,699	0.01%
2022/09/05	1.1	295.14	0	0.00	293.00	1.1	1,758	0.06%
2022/09/02	3	303.00	0	0.00	302.00	3	1,762	0.17%
2022/09/01	1.2	303.84	0	0.00	303.50	1.2	1,765	0.07%
2022/08/31	0	0.00	0.1	313.00	312.50	-0.1	1,753	0.00%
2022/08/29	0.1	308.00	0	0.00	307.50	0.1	1,764	0.01%
2022/08/26	1	317.00	2.2	318.59	317.00	-1.2	1,759	-0.07%
2022/08/25	0	0.00	0.1	309.29	311.00	-0.1	1,756	-0.01%
2022/08/24	0.1	305.00	0.2	306.74	306.00	-0.1	1,783	-0.01%
2022/08/23	2	304.50	0	0.00	304.50	2	1,794	0.11%
2022/08/22	0.1	310.00	0.1	311.50	310.00	0	1,811	0.00%
2022/08/19	1	314.00	0	0.00	314.00	1	1,828	0.05%
2022/08/17	1	309.00	0	0.00	310.50	1	1,901	0.05%
2022/08/16	2	308.00	3	307.50	307.50	-1	1,898	-0.05%
2022/08/15	0	0.00	0.1	314.00	312.00	-0.1	1,878	-0.01%
2022/08/12	2	306.00	1.1	308.45	309.00	0.9	1,864	0.05%
2022/08/11	4	301.38	50.1	303.25	302.50	-46.1	1,867	-2.47%
2022/08/10	3.1	290.69	0	0.00	292.00	3.1	1,872	0.17%
2022/08/09	0	0.00	5	289.50	294.00	-5	1,895	-0.26%
2022/08/08	1	291.00	2	291.00	292.00	-1	1,913	-0.05%
2022/08/05	0	0.00	0.1	295.00	294.00	-0.1	1,922	-0.01%
2022/08/04	51	284.89	0	0.00	287.00	51	1,941	2.63%
2022/08/03	3	283.00	0	288.50	283.00	3	1,953	0.15%
2022/08/02	0	0.00	0.1	285.00	284.00	-0.1	1,961	0.00%
2022/08/01	0.2	284.54	0	289.00	286.00	0.2	1,978	0.01%
2022/07/28	0.1	291.50	0.1	292.00	290.00	0	1,965	0.00%
2022/07/26	0.3	290.67	99.1	288.60	290.00	-98.8	1,965	-5.02%
2022/07/25	0.2	299.00	0	0.00	298.50	0.2	1,954	0.01%
2022/07/22	1.2	307.83	1	304.50	304.50	0.2	1,959	0.01%
2022/07/21	1	303.50	1	303.00	307.00	0	2,009	0.00%
2022/07/20	1	298.00	0	0.00	299.00	1	2,016	0.05%
2022/07/19	0.1	300.50	20	301.00	300.50	-19.9	2,026	-0.98%
2022/07/18	0	0.00	100.1	298.00	301.00	-100.1	2,029	-4.93%
2022/07/15	0	0.00	0	286.50	286.50	0	1,996	0.00%
2022/07/14	1	273.00	10	278.00	279.50	-9	1,999	-0.45%
2022/07/11	2	271.00	0	0.00	269.00	2	1,988	0.10%
2022/07/07	3	259.00	6	260.67	263.00	-3	1,991	-0.15%
2022/07/06	13	258.85	0	0.00	251.00	13	1,996	0.65%
2022/07/05	83.1	259.52	0.1	255.00	257.50	83	2,042	4.06%
2022/07/04	0	0.00	1	260.00	258.00	-1	2,055	-0.05%
2022/07/01	0	0.00	1	260.00	256.00	-1	2,070	-0.05%
2022/06/29	2	277.50	0	0.00	281.50	2	2,027	0.10%
2022/06/28	2	283.00	0	0.00	279.50	2	2,074	0.10%
2022/06/27	3.1	302.50	3	301.00	301.00	0.1	2,115	0.00%
2022/06/24	0	0.00	0.1	300.00	294.00	-0.1	2,109	0.00%
2022/06/23	41	298.77	0	0.00	297.00	41	2,097	1.95%
2022/06/22	0.7	307.09	6	300.75	299.50	-5.3	2,079	-0.25%
2022/06/21	0	0.00	0.1	320.00	321.00	-0.1	2,045	0.00%
2022/06/20	2	317.00	0.1	318.00	316.00	1.9	2,050	0.09%
2022/06/17	3	332.67	7	328.00	328.00	-4	2,031	-0.20%
2022/06/16	1	350.00	0	0.00	345.50	1	1,994	0.05%
2022/06/15	122.5	356.97	0	0.00	351.50	122.5	1,967	6.23%	大買/鉅額交易
2022/06/13	0.2	370.98	0.1	372.50	369.50	0.1	1,971	0.01%
2022/06/10	0	383.00	0.1	383.50	381.50	0	2,008	0.00%
2022/06/09	3	389.17	0	0.00	387.50	3	2,013	0.15%
2022/06/07	0	385.00	1	383.50	383.50	-1	2,063	-0.05%
2022/06/06	1	388.56	1	391.40	390.50	0	2,072	0.00%
2022/06/02	1	398.00	2	396.75	395.00	-1	2,136	-0.05%
2022/06/01	2	403.25	0	0.00	400.00	2	2,199	0.09%
2022/05/30	1	392.00	0	0.00	393.00	1	2,257	0.04%
2022/05/27	0	0.00	0.1	378.00	377.00	-0.1	2,247	0.00%
2022/05/26	2.1	369.62	0	0.00	368.00	2.1	2,256	0.09%
2022/05/25	30.1	376.00	0	0.00	376.00	30.1	2,256	1.33%
2022/05/24	0	0.00	0.1	386.50	379.00	-0.1	2,332	0.00%
2022/05/18	31	391.00	0	0.00	391.00	31	2,612	1.19%
2022/05/17	3	386.83	3.3	384.25	387.50	-0.3	2,701	-0.01%
2022/05/16	2	384.75	2	379.75	375.50	0	2,822	0.00%
2022/05/13	3	373.83	3	380.33	378.50	0	2,857	0.00%
2022/05/12	103.1	373.85	1.2	372.81	370.00	101.8	2,919	3.49%	大買/鉅額交易
2022/05/11	47.1	376.32	2	375.75	375.50	45.1	3,044	1.48%
2022/05/10	5.1	377.51	0	0.00	383.00	5.1	3,197	0.16%
2022/05/09	77.4	381.18	2	379.00	378.50	75.4	3,233	2.33%
2022/05/06	2	397.00	1.1	398.00	398.50	1	3,218	0.03%
2022/05/05	1	404.50	1	407.50	406.00	0	3,227	0.00%
2022/05/04	0	0.00	0.1	390.50	389.50	-0.1	3,209	0.00%
2022/05/03	0	0.00	1.1	383.21	389.00	-1.1	3,229	-0.03%
2022/04/28	10.1	385.51	0	0.00	384.00	10.1	3,250	0.31%
2022/04/27	2	374.50	4	381.00	385.50	-2	3,252	-0.06%
2022/04/26	0	0.00	2.1	394.02	393.00	-2.1	3,209	-0.06%
2022/04/25	2.2	387.33	0.2	389.13	385.50	2	3,214	0.06%
2022/04/22	0.5	403.10	0.1	404.00	402.50	0.4	3,190	0.01%
2022/04/21	0	0.00	2.1	419.68	410.00	-2.1	3,207	-0.07%
2022/04/20	5	412.30	0	415.00	414.50	5	3,212	0.16%
2022/04/19	9.1	415.79	1	415.29	415.00	8.1	3,214	0.25%
2022/04/18	0.2	415.67	0.1	421.61	414.50	0	3,251	0.00%
2022/04/15	4.2	420.96	2.1	422.34	418.00	2.1	3,300	0.06%
2022/04/14	8.1	427.21	0.2	423.00	424.00	8	3,346	0.24%
2022/04/13	5.1	428.89	0	0.00	430.50	5.1	3,375	0.15%
2022/04/12	2.1	423.69	1.1	425.91	426.50	1	3,440	0.03%
2022/04/11	1.1	433.68	0	0.00	420.50	1.1	3,511	0.03%
2022/04/08	3.2	449.67	0.1	447.00	444.50	3.1	3,541	0.09%
2022/04/07	7.2	458.49	4	461.00	455.50	3.2	3,592	0.09%
2022/04/06	1.2	471.67	1	473.00	473.00	0.2	3,620	0.01%
2022/04/01	1.1	462.38	1	471.00	478.00	0.1	3,653	0.00%
2022/03/31	9.1	479.19	4	482.50	475.50	5.1	3,726	0.14%
2022/03/30	1	488.00	7.1	492.35	495.00	-6.1	3,698	-0.16%
2022/03/29	0	0.00	1	474.00	480.00	-1	3,699	-0.03%
2022/03/28	5.1	466.16	4	470.00	467.50	1.1	3,860	0.03%
2022/03/25	0	0.00	1	478.00	477.50	-1	3,892	-0.03%
2022/03/24	5	478.70	0	0.00	479.00	5	3,921	0.13%
2022/03/23	0	0.00	8.1	487.80	485.50	-8.1	3,944	-0.20%
2022/03/22	5	478.00	2	477.50	474.50	3	3,957	0.08%
2022/03/21	1	487.00	0.1	488.50	480.50	1	4,065	0.02%
2022/03/18	7	484.50	1	485.50	485.50	6	4,110	0.15%
2022/03/17	0	0.00	9	481.44	486.00	-9	4,236	-0.21%
2022/03/16	5.1	460.43	1	463.50	455.50	4.1	4,239	0.10%
2022/03/15	17.2	475.93	5	472.20	464.00	12.2	4,305	0.28%
2022/03/14	0	0.00	13.1	487.52	487.00	-13.1	4,369	-0.30%
2022/03/11	4	484.88	1	484.00	484.00	3	4,399	0.07%
2022/03/10	0	0.00	1	497.50	497.00	-1	4,454	-0.02%
2022/03/09	0	0.00	1	479.50	478.00	-1	4,662	-0.02%
2022/03/08	6.1	486.70	1	472.50	472.00	5.1	4,874	0.10%
2022/03/07	3.1	488.72	3	482.33	487.50	0.1	4,858	0.00%
2022/03/04	3.1	517.97	3	517.67	513.00	0.1	5,067	0.00%
2022/03/03	5.1	524.16	3	524.00	528.00	2.1	5,067	0.04%
2022/03/02	5	512.40	5.1	514.61	520.00	-0.1	5,067	0.00%
2022/03/01	1	514.00	3	517.33	517.00	-2	5,083	-0.04%
2022/02/25	2	503.75	7	509.29	510.00	-5	5,095	-0.10%
2022/02/24	9	506.61	5	508.00	494.50	4	5,073	0.08%
2022/02/23	11	520.00	3	520.33	528.00	8	5,045	0.16%
2022/02/22	15.1	512.26	25	512.24	513.00	-10	5,045	-0.20%
2022/02/21	8.1	533.34	1	527.00	526.00	7.1	5,000	0.14%
2022/02/18	1	532.00	7.1	535.16	537.00	-6.1	4,946	-0.12%
2022/02/17	2	518.00	8.1	520.85	519.00	-6.1	4,865	-0.12%
2022/02/16	0	0.00	14.3	516.18	516.00	-14.3	4,770	-0.30%
2022/02/15	24	494.15	2	496.25	496.00	22	4,657	0.47%
2022/02/14	6.1	479.68	3.1	490.43	489.00	3.1	4,622	0.07%
2022/02/11	5	498.10	47.1	493.82	490.00	-42.1	4,611	-0.91%
2022/02/10	3	487.50	14.1	492.53	496.00	-11.1	4,517	-0.24%
2022/02/09	0	0.00	14	471.68	478.00	-14	4,408	-0.32%
2022/02/08	3	454.83	0	0.00	456.50	3	4,392	0.07%
2022/02/07	6.4	446.03	4	447.25	447.50	2.4	4,380	0.06%
2022/01/26	0.1	450.00	0	0.00	448.50	0.1	4,381	0.00%
2022/01/25	3	453.33	4.1	455.49	451.00	-1.1	4,382	-0.02%
2022/01/24	1	450.00	0.1	448.08	452.00	0.9	4,380	0.02%
2022/01/21	0	0.00	2.1	455.30	452.00	-2.1	4,357	-0.05%
2022/01/20	3	460.00	3.1	454.12	461.50	-0.1	4,343	0.00%
2022/01/19	4	458.25	0	461.00	456.50	4	4,330	0.09%
2022/01/18	3.1	463.80	0	0.00	461.50	3.1	4,309	0.07%
2022/01/17	2	460.25	5.2	462.08	463.00	-3.2	4,286	-0.07%
2022/01/14	7.1	440.96	3	447.00	450.00	4.1	4,268	0.09%
2022/01/13	2.2	453.12	1	452.00	452.00	1.2	4,265	0.03%
2022/01/12	1	446.00	1.1	451.50	452.50	-0.1	4,259	0.00%
2022/01/11	7	449.21	0	0.00	447.00	7	4,253	0.16%
2022/01/10	5	448.60	13.1	458.21	459.00	-8.1	4,231	-0.19%
2022/01/07	13.3	459.37	4.1	461.98	455.50	9.2	4,194	0.22%
2022/01/06	16.3	471.39	6	469.75	467.00	10.3	4,144	0.25%
2022/01/05	9.2	479.24	2	478.00	476.00	7.2	4,112	0.17%
2022/01/04	8	485.62	4	493.75	488.50	4	4,057	0.10%
2022/01/03	15	498.67	3.1	516.35	493.00	11.9	3,973	0.30%
2021/12/30	16	516.31	1	512.00	512.00	15	3,884	0.39%
2021/12/29	6	499.50	5	510.60	514.00	1	3,814	0.03%
2021/12/28	11	500.23	2	504.00	499.00	9	3,775	0.24%
2021/12/27	9	500.22	10.1	498.73	499.50	-1.1	3,759	-0.03%
2021/12/24	9.2	487.91	0	0.00	487.50	9.2	3,695	0.25%
2021/12/23	10	491.55	4	491.00	489.50	6	3,688	0.16%
2021/12/22	6	488.50	16.2	488.08	487.00	-10.2	3,655	-0.28%
2021/12/21	3	465.67	15	463.77	464.50	-12	3,484	-0.34%
2021/12/20	19	467.79	1	468.00	466.00	18	3,441	0.52%
2021/12/17	6.1	466.40	4	467.00	464.00	2.1	3,413	0.06%
2021/12/16	6.1	471.43	8	475.13	471.00	-1.9	3,389	-0.06%
2021/12/15	10	461.54	8.1	469.43	471.00	1.9	3,371	0.06%
2021/12/14	9	481.17	4	478.50	477.50	5	3,275	0.15%
2021/12/13	25	490.16	26.1	492.31	488.50	-1.1	3,247	-0.03%
2021/12/10	16	477.41	12	476.00	475.50	4	3,139	0.13%
2021/12/09	6	474.83	11.1	482.69	480.00	-5.1	3,090	-0.16%
2021/12/08	3	483.00	2.1	495.43	475.00	1	3,000	0.03%
2021/12/07	2	476.00	1	474.00	476.50	1	2,887	0.03%
2021/12/06	2	481.75	1	476.00	474.50	1	2,849	0.04%
2021/12/03	7	471.14	4.1	479.51	478.00	2.9	2,781	0.10%
2021/12/02	7	436.86	11.5	446.68	458.50	-4.5	2,560	-0.17%
2021/12/01	0	0.00	1	408.50	417.00	-1	2,337	-0.04%
2021/11/30	1	414.00	1	422.50	412.00	0	2,301	0.00%
2021/11/29	2	415.50	1	419.50	417.50	1	2,033	0.05%
2021/11/26	0	0.00	120	425.21	425.00	-120	2,008	-5.97%	大賣/鉅額交易
2021/11/25	0	0.00	3	424.50	426.50	-3	1,970	-0.15%
2021/11/24	2	417.50	0.1	414.50	414.00	1.9	1,952	0.10%
2021/11/23	2	425.75	5	425.30	425.50	-3	1,945	-0.15%
2021/11/22	1.1	426.27	56	428.61	427.50	-54.9	1,933	-2.84%
2021/11/19	30	409.85	5.1	412.20	414.50	24.9	1,870	1.33%
2021/11/18	4	407.00	3	411.50	409.00	1	1,848	0.05%
2021/11/15	1	402.00	4.1	400.13	400.50	-3.1	1,818	-0.17%
2021/11/12	2	391.25	0	0.00	392.50	2	1,843	0.11%
2021/11/11	0	0.00	1.1	396.64	396.00	-1.1	1,831	-0.06%
2021/11/10	4	392.38	9.1	394.99	395.50	-5.1	1,871	-0.27%
2021/11/09	0	0.00	2.2	381.34	386.00	-2.2	1,849	-0.12%
2021/11/08	6.5	383.98	0.1	379.50	378.00	6.5	1,816	0.36%
2021/11/05	1.2	380.87	0	0.00	377.50	1.2	1,787	0.06%
2021/11/04	0.1	386.50	0	0.00	386.00	0.1	1,791	0.00%
2021/11/03	1	388.50	0.1	391.50	391.50	1	1,886	0.05%
2021/11/01	2	381.75	1	386.00	386.50	1	2,050	0.05%
2021/10/29	0	0.00	5	390.30	390.50	-5	2,050	-0.24%
2021/10/28	0	0.00	1.2	388.46	388.00	-1.2	2,092	-0.05%
2021/10/27	2	383.00	40	384.13	385.00	-38	2,154	-1.76%
2021/10/25	2	379.00	31.2	380.02	381.50	-29.2	2,158	-1.35%
2021/10/22	1	381.00	0.1	382.00	382.00	1	2,180	0.04%
2021/10/21	23.1	383.36	3.1	383.18	379.50	20	2,220	0.90%
2021/10/20	0.1	367.25	1.1	371.45	369.00	-1	2,186	-0.04%
2021/10/19	0	0.00	1.2	360.08	364.50	-1.2	2,181	-0.06%
2021/10/18	1.2	351.57	0	0.00	354.50	1.2	2,183	0.05%
2021/10/15	0.1	357.00	0.1	359.00	359.50	0.1	2,177	0.00%
2021/10/14	0	0.00	0.1	355.00	352.50	-0.1	2,171	0.00%
2021/10/13	2.3	351.97	1.1	362.88	350.50	1.2	2,154	0.06%
2021/10/12	1.4	364.96	0.1	367.00	366.00	1.3	2,126	0.06%
2021/10/08	71	378.33	0.1	381.80	376.50	71	2,113	3.36%
2021/10/07	5.1	375.00	1	375.50	376.00	4.1	2,105	0.19%
2021/10/06	2.3	376.64	0	0.00	370.00	2.3	2,129	0.11%
2021/10/05	1	371.50	1.6	380.65	380.00	-0.6	2,153	-0.03%
2021/10/04	3	381.33	1.1	380.10	378.00	2	2,179	0.09%
2021/10/01	3	378.67	1.1	379.05	378.50	2	2,169	0.09%
2021/09/30	5	375.00	0.1	379.00	377.00	4.9	2,170	0.23%
2021/09/29	2.3	371.78	0.1	373.00	370.50	2.2	2,176	0.10%
2021/09/28	1.1	386.64	0	0.00	385.50	1.1	2,207	0.05%
2021/09/27	1.2	393.74	0	0.00	392.00	1.2	2,215	0.05%
2021/09/24	1.1	396.04	1	396.00	394.00	0.1	2,229	0.00%
2021/09/23	2	399.50	0	0.00	395.50	2	2,232	0.09%
2021/09/22	0.1	395.48	0.1	398.50	393.00	0.1	2,241	0.00%
2021/09/17	8.1	402.87	0.1	405.50	401.00	8	2,247	0.36%
2021/09/16	7.1	399.40	2.1	404.07	404.50	5	2,247	0.22%
2021/09/15	2.3	407.55	0	0.00	400.00	2.3	2,228	0.10%
2021/09/14	1.1	416.41	0	0.00	412.50	1.1	2,218	0.05%
2021/09/13	1.1	416.16	0	421.00	416.00	1.1	2,264	0.05%
2021/09/09	0	0.00	0.1	415.50	415.50	-0.1	2,319	0.00%
2021/09/08	0.1	416.50	0.1	413.50	411.50	0.1	2,335	0.00%
2021/09/07	0	0.00	2.1	424.05	421.00	-2.1	2,346	-0.09%
2021/09/06	2	417.00	0	0.00	415.00	2	2,363	0.08%
2021/09/03	0.1	425.00	0	0.00	424.50	0.1	2,375	0.00%
2021/09/02	1.2	426.07	0	0.00	424.00	1.2	2,386	0.05%
2021/09/01	1	428.00	1.1	435.98	436.50	-0.1	2,392	0.00%
2021/08/31	0.1	423.50	0.1	425.50	427.00	0.1	2,398	0.00%
2021/08/27	46.2	415.30	0.1	420.00	417.50	46.1	2,421	1.91%
2021/08/26	1.2	423.48	0	0.00	419.00	1.2	2,427	0.05%
2021/08/25	0	0.00	50.1	429.76	432.00	-50.1	2,471	-2.03%
2021/08/24	5	422.50	1.1	428.76	422.50	4	2,510	0.16%
2021/08/23	1	426.00	1	426.00	423.00	0	2,552	0.00%
2021/08/20	30	422.00	0	0.00	415.50	30	2,608	1.15%
2021/08/19	2.3	423.85	1.1	428.21	418.50	1.3	2,637	0.05%
2021/08/18	2	426.25	2.3	428.47	443.00	-0.3	2,639	-0.01%
2021/08/16	4.1	415.55	2.2	420.14	419.50	1.9	2,666	0.07%
2021/08/13	1.2	439.98	7.1	441.11	434.00	-5.9	2,654	-0.22%
2021/08/12	0.2	457.67	3	460.33	455.50	-2.9	2,663	-0.11%
2021/08/11	10	460.00	2	459.25	460.00	8	2,705	0.30%
2021/08/10	38.1	473.49	2.6	474.38	470.00	35.5	2,720	1.31%
2021/08/09	59.3	517.88	1	515.00	496.50	58.3	2,764	2.11%
2021/08/06	12	527.92	5	526.60	525.00	7	2,712	0.26%
2021/08/05	9.1	524.35	16	530.50	535.00	-7	2,729	-0.25%
2021/08/04	1	500.00	2	499.25	503.00	-1	2,734	-0.04%
2021/08/03	3	500.33	1	500.00	500.00	2	2,809	0.07%
2021/08/02	3	491.33	2	490.25	497.00	1	2,804	0.04%
2021/07/30	1	483.50	2	480.50	476.00	-1	2,773	-0.04%
2021/07/29	1	473.00	3	477.17	477.00	-2	2,822	-0.07%
2021/07/28	3.1	471.37	2	471.00	472.00	1.1	2,885	0.04%
2021/07/27	0	0.00	2.1	488.84	482.00	-2.1	2,954	-0.07%
2021/07/26	1	475.00	0	0.00	476.00	1	2,984	0.03%
2021/07/23	2.1	476.95	0	0.00	474.00	2.1	3,060	0.07%
2021/07/22	1.1	475.90	0	0.00	473.50	1.1	3,131	0.03%
2021/07/20	1	476.50	1	476.00	475.50	0	3,385	0.00%
2021/07/15	3.1	477.02	0	0.00	482.00	3.1	3,796	0.08%
2021/07/14	1.1	480.41	0.1	478.00	476.00	1	3,811	0.03%
2021/07/13	3	485.00	4	480.38	476.50	-1	3,829	-0.03%
2021/07/12	3	479.00	3	474.50	475.00	0	3,846	0.00%
2021/07/08	1	498.00	0	0.00	497.00	1	3,872	0.03%
2021/07/07	1	501.00	1	498.00	501.00	0	3,880	0.00%
2021/07/05	2	505.00	3	504.67	505.00	-1	3,906	-0.03%
2021/07/01	2	477.50	2	478.00	473.50	0	3,864	0.00%
2021/06/30	0	0.00	20	478.75	480.00	-20	3,859	-0.52%
2021/06/29	0.2	472.50	10	480.50	471.00	-9.8	3,865	-0.25%
2021/06/28	3	477.83	30	475.33	478.00	-27	3,874	-0.70%
2021/06/25	0	0.00	41	473.05	470.00	-41	3,892	-1.05%
2021/06/22	1	464.50	0	0.00	464.50	1	4,043	0.02%
2021/06/21	1	476.00	1	477.00	475.00	0	4,006	0.00%
2021/06/18	0	0.00	1	494.00	493.50	-1	3,987	-0.03%
2021/06/17	3	489.33	0	0.00	493.50	3	3,982	0.08%
2021/06/15	0	0.00	52.1	498.29	499.00	-52.1	3,996	-1.30%
2021/06/11	1	486.50	10	489.00	486.50	-9	4,009	-0.22%
2021/06/10	0	0.00	1	485.50	488.00	-1	4,017	-0.02%
2021/06/09	0	0.00	3	479.33	476.50	-3	4,030	-0.07%
2021/06/08	0	0.00	2	475.27	476.00	-2	4,160	-0.05%
2021/06/04	10	473.50	0	0.00	472.00	10	4,174	0.24%
2021/06/03	9.1	468.90	1	468.50	468.50	8.1	4,212	0.19%
2021/06/02	4	475.13	4	468.50	469.50	0	4,197	0.00%
2021/06/01	1	486.00	2	485.00	486.00	-1	4,174	-0.02%
2021/05/28	10	469.80	9	474.67	466.50	1	4,192	0.02%
2021/05/27	11	460.23	0	0.00	459.00	11	4,211	0.26%
2021/05/26	21	471.50	1	479.00	468.50	20	4,281	0.47%
2021/05/25	0	0.00	2	473.25	475.00	-2	4,490	-0.04%
2021/05/24	1	441.00	2	453.25	453.00	-1	4,479	-0.02%
2021/05/21	5	448.50	1	437.50	444.00	4	4,501	0.09%
2021/05/20	1	440.00	3	445.83	436.00	-2	4,504	-0.04%
2021/05/19	5	456.90	0	0.00	459.50	5	4,534	0.11%
2021/05/18	30	454.50	1	436.00	455.50	29	4,527	0.64%
2021/05/17	13	426.15	16	420.59	414.50	-3	4,543	-0.07%
2021/05/14	2	457.00	0.1	450.50	450.00	1.9	4,472	0.04%
2021/05/13	0.2	441.67	3	450.50	447.00	-2.9	4,437	-0.06%
2021/05/12	3.4	469.22	5	459.10	450.50	-1.6	4,400	-0.04%
2021/05/11	47.1	493.78	0	0.00	492.50	47.1	4,269	1.10%
2021/05/10	4	551.25	8	546.88	547.00	-4	4,201	-0.10%
2021/05/07	5	542.60	6	541.83	547.00	-1	4,195	-0.02%
2021/05/06	3.1	531.32	3.4	532.56	530.00	-0.3	4,187	-0.01%
2021/05/05	4.2	542.30	48	546.98	533.00	-43.9	4,160	-1.05%
2021/05/04	8.2	559.23	3	570.00	568.00	5.2	4,147	0.13%
2021/05/03	6.1	597.87	6	594.00	586.00	0.1	4,111	0.00%
2021/04/29	5	603.80	19	604.11	604.00	-14	4,176	-0.34%
2021/04/28	3	590.66	6	585.67	584.00	-3	4,209	-0.07%
2021/04/27	4	592.25	25	601.32	595.00	-21	4,170	-0.50%
2021/04/26	18	575.61	19	576.37	576.00	-1	4,084	-0.02%
2021/04/23	18	547.39	26.1	553.37	561.00	-8.1	3,970	-0.20%
2021/04/22	2	531.50	37.1	529.53	510.00	-35.1	3,871	-0.91%
2021/04/21	5	518.00	21	523.29	533.00	-16	3,834	-0.42%
2021/04/20	0	0.00	7	497.29	497.50	-7	3,758	-0.19%
2021/04/19	30	493.85	6	493.83	491.50	24	3,960	0.61%
2021/04/16	93	492.35	11	492.45	494.50	82	4,125	1.99%
2021/04/15	4.1	484.34	3	487.83	489.00	1.1	4,123	0.03%
2021/04/14	2.6	473.33	0	0.00	473.50	2.6	4,097	0.06%
2021/04/13	0.1	490.00	5	485.90	487.00	-4.9	4,073	-0.12%
2021/04/12	1	493.00	12	487.17	486.00	-11	4,072	-0.27%
2021/04/09	5	485.10	0	0.00	484.00	5	4,066	0.12%
2021/04/08	1.2	492.04	13	493.69	492.00	-11.8	4,015	-0.29%
2021/04/07	0	0.00	15	496.93	497.00	-15	4,000	-0.37%
2021/04/06	1	491.50	2	489.00	491.00	-1	4,002	-0.02%
2021/04/01	1	490.00	0	0.00	487.50	1	3,999	0.03%
2021/03/31	6	489.00	0.1	493.00	488.50	5.9	3,992	0.15%
2021/03/30	3	493.33	13	492.50	493.50	-10	3,969	-0.25%
2021/03/29	3	501.17	39	498.68	495.50	-36	3,934	-0.92%
2021/03/26	1	474.00	5	479.60	484.50	-4	3,856	-0.10%
2021/03/25	1	475.00	4	474.50	475.50	-3	3,819	-0.08%
2021/03/24	17	466.71	0	0.00	465.50	17	3,778	0.45%
2021/03/23	1	467.00	2	467.00	465.00	-1	3,834	-0.03%
2021/03/22	0	0.00	1	463.50	463.50	-1	3,833	-0.03%
2021/03/19	1	466.50	2	464.25	466.50	-1	3,868	-0.03%
2021/03/18	2	469.50	2	475.75	469.50	0	3,855	0.00%
2021/03/17	2.1	472.76	1	470.00	472.00	1.1	3,842	0.03%
2021/03/16	1	467.00	4	469.38	468.50	-3	3,845	-0.08%
2021/03/15	4	470.75	1.1	475.59	469.50	2.9	3,857	0.08%
2021/03/12	11	481.59	19	485.13	475.50	-8	3,839	-0.21%
2021/03/11	40	459.69	4	464.13	468.00	36	3,736	0.96%
2021/03/10	2	444.25	0	0.00	443.00	2	3,743	0.05%
2021/03/09	0	0.00	1	438.00	439.00	-1	3,795	-0.03%
2021/03/05	2	450.00	0	0.00	448.00	2	3,864	0.05%
2021/03/04	1	454.50	0	0.00	460.00	1	3,846	0.03%
2021/03/03	0	0.00	5	443.50	454.00	-5	3,784	-0.13%
2021/03/02	4	460.25	9	463.61	441.50	-5	3,736	-0.13%
2021/02/26	8	463.94	2	461.50	459.50	6	3,670	0.16%
2021/02/25	16	463.97	42.1	462.26	464.50	-26.1	3,565	-0.73%
2021/02/24	1	449.50	30	446.42	433.00	-29	3,333	-0.87%
2021/02/23	1	439.50	15	439.53	442.50	-14	3,293	-0.43%
2021/02/22	3	437.33	74	436.97	437.50	-71	3,252	-2.18%
2021/02/19	6	427.75	3	427.00	424.00	3	3,225	0.09%
2021/02/18	2.1	415.23	1	415.50	415.50	1.1	3,173	0.03%
2021/02/17	0.1	398.50	67	401.07	408.50	-66.9	3,148	-2.12%
2021/02/05	42.1	388.16	3	388.17	387.00	39.1	3,151	1.24%
2021/02/04	32	392.69	3	388.67	387.50	29	3,140	0.92%
2021/02/03	35	390.91	5	392.90	393.00	30	3,140	0.96%
2021/02/02	1	386.00	1	386.50	385.50	0	3,126	0.00%
2021/02/01	1	378.50	3	378.50	384.00	-2	3,185	-0.06%
2021/01/29	2	381.25	4	384.75	379.00	-2	3,180	-0.06%
2021/01/28	36	391.14	0	0.00	389.00	36	3,159	1.14%
2021/01/27	3	395.33	1	391.00	398.50	2	3,150	0.06%
2021/01/26	1	392.00	36	397.85	393.50	-35	3,142	-1.11%
2021/01/25	0	0.00	5.2	403.75	403.00	-5.2	3,125	-0.17%
2021/01/22	7	414.07	36	415.88	414.00	-29	3,090	-0.94%
2021/01/21	35	392.60	8	393.75	399.50	27	2,978	0.91%
2021/01/20	20	380.10	13	378.81	378.50	7	2,867	0.24%
2021/01/19	3	387.50	22	385.27	386.00	-19	2,843	-0.67%
2021/01/18	13	379.54	0	0.00	381.50	13	2,839	0.46%
2021/01/15	1	396.00	6	398.08	387.00	-5	2,811	-0.18%
2021/01/14	4	394.13	5	397.00	398.00	-1	2,751	-0.04%
2021/01/13	34	387.62	4	389.00	389.00	30	2,707	1.11%
2021/01/12	26	384.72	21	391.19	381.50	5	2,682	0.19%
2021/01/11	8	373.81	23	373.83	377.00	-15	2,520	-0.60%
2021/01/08	1	337.50	31	338.94	343.00	-30	2,418	-1.24%
2021/01/07	0	0.00	4	335.00	335.50	-4	2,399	-0.17%
2021/01/06	2	338.00	27	333.93	328.00	-25	2,384	-1.05%
2021/01/05	1	336.50	20	337.50	337.00	-19	2,344	-0.81%
2020/12/31	1	332.50	0	0.00	332.50	1	2,354	0.04%
2020/12/28	1	331.50	1	332.00	335.00	0	2,359	0.00%
2020/12/24	0	0.00	25	330.00	330.00	-25	2,351	-1.06%
2020/12/22	95	332.18	0	0.00	327.50	95	2,360	4.02%
2020/12/18	0	0.00	1	330.50	328.50	-1	2,368	-0.04%
2020/12/17	13	335.96	3	336.17	333.00	10	2,357	0.42%
2020/12/16	0	0.00	1	330.50	330.50	-1	2,292	-0.04%
2020/12/15	11.1	327.01	7	333.86	325.00	4.1	2,272	0.18%
2020/12/11	2	343.75	1	338.50	342.50	1	2,217	0.05%
2020/12/10	3.1	339.26	3	340.83	340.00	0.1	2,198	0.00%
2020/12/09	3	345.00	3	346.50	346.00	0	2,168	0.00%
2020/12/08	7	351.43	1	351.50	351.50	6	2,130	0.28%
2020/12/07	4	355.75	1	355.50	352.50	3	2,109	0.14%
2020/12/04	7	357.36	7	358.00	357.50	0	2,062	0.00%
2020/12/03	1	352.50	4	356.00	351.50	-3	2,003	-0.15%
2020/12/02	13	351.96	9	350.78	350.50	4	1,936	0.21%
2020/11/30	0	0.00	0.2	323.00	323.00	-0.2	1,800	-0.01%
2020/11/27	0	0.00	1	322.00	324.50	-1	1,777	-0.06%
2020/11/26	0	0.00	83	320.17	320.50	-83	1,765	-4.70%
2020/11/25	1	318.50	2	321.50	318.50	-1	1,779	-0.06%
2020/11/24	0	0.00	3	324.17	323.50	-3	1,764	-0.17%
2020/11/23	1	322.00	56	322.70	323.00	-55	1,752	-3.14%
2020/11/20	3	319.50	4	319.50	320.00	-1	1,754	-0.06%
2020/11/19	0	0.00	27	322.52	323.00	-27	1,755	-1.54%
2020/11/18	2	319.25	1	321.00	320.00	1	1,751	0.06%
2020/11/17	1	322.00	1	323.50	322.00	0	1,744	0.00%
2020/11/16	1	327.00	51	324.99	326.00	-50	1,769	-2.83%
2020/11/13	3	324.83	31	327.03	321.00	-28	1,766	-1.59%
2020/11/12	1	319.00	1	319.50	319.50	0	1,705	0.00%
2020/11/11	10	317.50	2	319.50	320.00	8	1,702	0.47%
2020/11/10	54	316.02	3	317.67	318.00	51	1,716	2.97%
2020/11/09	183	315.67	3	314.50	320.00	180	1,707	10.54%	大買/鉅額交易
2020/11/05	1	303.50	0	0.00	304.50	1	1,643	0.06%
2020/11/03	0	0.00	1	302.00	302.00	-1	1,660	-0.06%
2020/11/02	2	300.25	4	300.38	299.00	-2	1,662	-0.12%
2020/10/30	1	297.50	0	0.00	296.50	1	1,676	0.06%
2020/10/29	1	295.00	1	293.00	296.00	0	1,693	0.00%
2020/10/28	0	0.00	2	294.75	294.00	-2	1,670	-0.12%
2020/10/26	1	303.00	4	302.75	297.00	-3	1,685	-0.18%
2020/10/23	3	298.50	1	299.00	298.50	2	1,675	0.12%
2020/10/22	2	295.50	2	295.75	296.00	0	1,732	0.00%
2020/10/21	2	295.00	1	293.50	293.50	1	1,775	0.06%
2020/10/20	4	296.63	3	294.33	295.00	1	1,805	0.06%
2020/10/19	4	292.38	9	292.56	294.00	-5	1,791	-0.28%
2020/10/16	2	283.50	13	285.31	287.50	-11	1,786	-0.62%
2020/10/15	3	273.17	2	274.00	274.00	1	1,728	0.06%
2020/10/14	1	269.50	0	0.00	269.00	1	1,722	0.06%
2020/10/13	1	267.50	0	0.00	268.50	1	1,740	0.06%
2020/10/12	2	273.25	1	272.00	270.50	1	1,752	0.06%
2020/10/08	3	273.00	0	0.00	275.50	3	1,779	0.17%
2020/10/07	0	0.00	1	265.50	264.00	-1	1,778	-0.06%
2020/10/06	1	263.50	4	263.63	263.50	-3	1,784	-0.17%
2020/10/05	2	261.50	0	0.00	262.00	2	1,873	0.11%
2020/09/29	1	268.00	1	269.50	265.00	0	1,951	0.00%
2020/09/28	2	266.25	2	266.50	266.00	0	2,036	0.00%
2020/09/25	2	266.25	1	267.00	265.50	1	2,159	0.05%
2020/09/22	0	0.00	2.2	278.18	279.50	-2.2	2,205	-0.10%
2020/09/18	0	0.00	1	280.50	282.00	-1	2,253	-0.04%
2020/09/16	1	282.00	1	280.00	281.50	0	2,287	0.00%
2020/09/14	2	282.00	1	285.00	282.00	1	2,337	0.04%
2020/09/11	2	273.50	0	0.00	273.00	2	2,363	0.08%
2020/09/10	1	276.00	1	276.00	275.50	0	2,386	0.00%
2020/09/08	1	279.00	0	0.00	279.50	1	2,416	0.04%
2020/09/07	0	0.00	5	277.50	277.50	-5	2,454	-0.20%
2020/09/04	1	275.50	1	275.50	277.00	0	2,486	0.00%
2020/09/03	1	279.00	0	0.00	279.00	1	2,518	0.04%
2020/09/02	1	277.00	0.2	294.00	278.00	0.8	2,567	0.03%
2020/08/31	0	0.00	3	278.67	277.00	-3	2,706	-0.11%
2020/08/28	2	274.50	6	275.33	276.00	-4	2,732	-0.15%
2020/08/26	3	278.33	2	279.00	279.00	1	2,800	0.04%
2020/08/24	3	270.50	1	270.00	270.00	2	2,818	0.07%
2020/08/21	2	268.00	1	268.00	271.50	1	2,839	0.04%
2020/08/20	4	266.13	4	265.38	266.50	0	2,837	0.00%
2020/08/19	3	281.67	9	281.28	278.50	-6	2,810	-0.21%
2020/08/18	2	287.75	2	288.25	286.00	0	2,802	0.00%
2020/08/17	1	287.50	1	287.50	288.00	0	2,844	0.00%
2020/08/14	1	284.50	1	285.50	285.50	0	2,870	0.00%
2020/08/13	1	285.50	0	0.00	287.00	1	2,863	0.03%
2020/08/12	1	282.50	0	0.00	285.00	1	2,886	0.03%
2020/08/11	2	287.00	0	0.00	285.00	2	2,945	0.07%
2020/08/10	4	288.00	3	287.50	287.50	1	2,996	0.03%
2020/08/07	8	295.06	0	0.00	293.00	8	3,201	0.25%
2020/08/06	27	299.96	3	297.83	296.50	24	3,215	0.75%
2020/08/05	3	298.00	3	300.00	298.00	0	3,219	0.00%
2020/08/04	1	287.00	1	288.50	289.00	0	3,215	0.00%
2020/08/03	1	294.50	2	293.75	294.00	-1	3,212	-0.03%
2020/07/31	1	296.00	4	294.88	294.50	-3	3,225	-0.09%
2020/07/30	3	298.00	2	299.50	297.50	1	3,218	0.03%
2020/07/29	1	293.00	1	294.00	294.50	0	3,220	0.00%
2020/07/28	11	297.77	3	304.67	290.50	8	3,232	0.25%
2020/07/27	22	314.32	11	313.86	313.00	11	3,203	0.34%
2020/07/24	22	319.41	7	320.36	317.00	15	3,175	0.47%
2020/07/23	2	323.00	3	323.17	322.50	-1	3,143	-0.03%
2020/07/22	9	323.22	6	323.50	322.50	3	3,144	0.10%
2020/07/21	2	316.00	16	315.69	316.00	-14	3,100	-0.45%
2020/07/20	11	312.41	8	308.88	312.50	3	3,108	0.10%
2020/07/17	3	312.83	1	311.00	311.00	2	3,129	0.06%
2020/07/16	3	313.33	0	0.00	312.00	3	3,158	0.09%
2020/07/15	14	313.00	8	312.25	310.00	6	3,161	0.19%
2020/07/14	2	311.00	5	308.50	309.00	-3	3,170	-0.09%
2020/07/13	0	0.00	2	312.50	314.00	-2	3,166	-0.06%
2020/07/10	6	319.67	2	322.25	313.50	4	3,186	0.13%
2020/07/09	1	318.00	2	316.75	318.00	-1	3,128	-0.03%
2020/07/08	4	317.63	0	0.00	317.00	4	3,138	0.13%
2020/07/07	3	319.67	0	0.00	314.00	3	3,184	0.09%
2020/07/06	7	315.36	10	318.50	322.00	-3	3,152	-0.10%
2020/07/02	1	299.50	0	0.00	299.00	1	3,167	0.03%
2020/07/01	4	298.50	1	299.00	298.50	3	3,189	0.09%
2020/06/30	5	296.00	5	295.00	294.00	0	3,167	0.00%
2020/06/29	2	289.75	2	289.50	289.50	0	3,170	0.00%
2020/06/24	7	292.36	1	291.50	292.00	6	3,198	0.19%
2020/06/23	0	0.00	1	292.00	290.50	-1	3,267	-0.03%
2020/06/22	8	291.88	4	292.50	293.00	4	3,338	0.12%
2020/06/19	3	291.00	3	293.17	291.00	0	3,360	0.00%
2020/06/18	4	288.50	2	289.00	292.50	2	3,357	0.06%
2020/06/16	0	0.00	1	286.50	288.50	-1	3,416	-0.03%
2020/06/15	1	283.00	0	0.00	282.50	1	3,505	0.03%
2020/06/12	3	278.33	2	280.00	282.00	1	3,556	0.03%
2020/06/11	6	288.75	7	288.00	284.00	-1	3,618	-0.03%
2020/06/10	2	294.00	3	292.83	292.00	-1	3,622	-0.03%
2020/06/09	8	296.44	7	298.57	293.50	1	3,671	0.03%
2020/06/08	5	297.90	5	297.00	298.00	0	3,723	0.00%
2020/06/05	3	292.33	3	291.83	292.00	0	3,683	0.00%
2020/06/04	6	285.25	1	287.00	286.00	5	3,709	0.13%
2020/06/03	3.1	283.66	0	0.00	282.50	3.1	3,705	0.08%
2020/06/02	1	282.50	5	284.20	283.00	-4	3,695	-0.11%
2020/06/01	1	283.00	14	281.89	282.50	-13	3,745	-0.35%
2020/05/29	10	278.15	0	0.00	275.00	10	3,761	0.27%
2020/05/28	0	0.00	2	283.25	277.00	-2	3,795	-0.05%
2020/05/27	1	280.50	2	279.50	280.00	-1	3,804	-0.03%
2020/05/26	4	280.50	14	281.36	279.50	-10	3,831	-0.26%
2020/05/25	1	276.50	1	273.00	277.00	0	3,836	0.00%
2020/05/22	4	277.88	6	279.33	276.00	-2	3,857	-0.05%
2020/05/21	8	277.94	2	278.00	278.00	6	3,848	0.16%
2020/05/20	2	272.75	2	272.75	273.00	0	3,835	0.00%
2020/05/19	1	271.50	24	271.33	275.00	-23	3,875	-0.59%
2020/05/18	7	268.50	1	269.00	267.00	6	3,898	0.15%
2020/05/15	20	281.18	3	276.17	275.00	17	3,852	0.44%
2020/05/14	23	290.63	12	288.50	278.50	11	3,826	0.29%
2020/05/13	11	286.41	5	286.00	287.00	6	3,610	0.17%
2020/05/12	2	284.50	2	284.00	285.50	0	3,609	0.00%
2020/05/11	4	285.25	3	287.00	284.00	1	3,611	0.03%
2020/05/08	5	286.40	5	286.10	289.00	0	3,576	0.00%
2020/05/07	1	283.50	4	284.00	283.50	-3	3,555	-0.08%
2020/05/06	0	0.00	4	280.38	281.50	-4	3,571	-0.11%
2020/05/05	7	282.21	0	0.00	278.50	7	3,580	0.20%
2020/05/04	4	279.25	4	280.25	280.50	0	3,599	0.00%
2020/04/30	9	286.06	8	285.19	286.50	1	3,598	0.03%
2020/04/29	2	278.25	1	277.00	279.00	1	3,592	0.03%
2020/04/28	2	274.00	0	0.00	274.50	2	3,596	0.06%
2020/04/27	2	269.75	2	270.75	274.00	0	3,636	0.00%
2020/04/24	1	263.00	2	264.75	263.50	-1	3,654	-0.03%
2020/04/23	12.1	265.30	2	268.00	265.50	10.1	3,685	0.27%
2020/04/22	4	262.50	3	263.83	266.00	1	3,708	0.03%
2020/04/21	3	267.83	1	273.50	267.50	2	3,679	0.05%
2020/04/20	1	271.00	1	270.00	269.50	0	3,660	0.00%
2020/04/17	11	275.05	2	273.50	270.50	9	3,648	0.25%
2020/04/16	2	272.75	0	0.00	270.50	2	3,606	0.06%
2020/04/15	1	274.00	8	276.31	274.00	-7	3,604	-0.19%
2020/04/14	2	275.00	6	273.75	275.00	-4	3,656	-0.11%
2020/04/13	3	268.33	7	270.00	269.00	-4	3,670	-0.11%
2020/04/10	14	280.79	21	279.79	277.50	-7	3,644	-0.19%
2020/04/09	12	283.00	1	281.00	283.00	11	3,625	0.30%
2020/04/08	6	280.08	30	278.90	284.50	-24	3,638	-0.66%
2020/04/07	1	266.50	9	269.22	272.50	-8	3,571	-0.22%
2020/04/06	4	255.00	2	253.50	259.00	2	3,515	0.06%
2020/04/01	3	248.17	0	0.00	250.00	3	3,503	0.09%
2020/03/31	6	251.17	9	249.22	248.00	-3	3,553	-0.08%
2020/03/30	5	246.30	5	247.40	248.50	0	3,569	0.00%
2020/03/27	7	264.71	28	265.88	253.00	-21	3,612	-0.58%
2020/03/26	3	253.50	4	252.38	263.00	-1	3,605	-0.03%
2020/03/25	0	0.00	6	251.17	251.50	-6	3,536	-0.17%
2020/03/24	1	222.50	11	226.00	229.00	-10	3,517	-0.28%
2020/03/23	6	211.58	2	208.75	208.50	4	3,509	0.11%
2020/03/20	2	207.75	3	214.17	216.00	-1	3,515	-0.03%
2020/03/19	12	198.54	20	204.95	196.50	-8	3,456	-0.23%
2020/03/18	16	225.28	8	228.50	218.00	8	3,406	0.23%
2020/03/17	5	239.80	6	236.25	231.50	-1	3,406	-0.03%
2020/03/16	13	264.77	32	254.38	251.00	-19	3,358	-0.57%
2020/03/13	13	258.27	5	258.70	268.00	8	3,351	0.24%
2020/03/12	15	292.47	34	281.28	281.00	-19	3,296	-0.58%
2020/03/11	4	316.75	19	320.11	311.50	-15	3,228	-0.46%
2020/03/10	19	321.82	19	323.13	321.00	0	3,233	0.00%
2020/03/09	5	332.30	8	330.00	330.00	-3	3,150	-0.10%
2020/03/06	4	341.25	14	344.82	341.50	-10	3,123	-0.32%
2020/03/05	4	345.25	6	347.58	340.50	-2	3,099	-0.06%
2020/03/04	26	330.19	3	336.33	336.50	23	3,029	0.76%
2020/03/03	28	341.50	0	0.00	338.00	28	2,988	0.94%
2020/03/02	2	323.25	6	326.75	325.50	-4	2,944	-0.14%
2020/02/27	2	336.25	0	0.00	333.50	2	2,928	0.07%
2020/02/26	3	342.83	2	343.00	339.50	1	2,885	0.03%
2020/02/25	0	0.00	3	343.67	345.50	-3	2,867	-0.10%
2020/02/24	35	341.71	34	340.04	343.50	1	2,840	0.04%
2020/02/21	2	335.25	1	338.50	335.00	1	2,806	0.04%
2020/02/20	1	338.00	30	341.17	339.50	-29	2,807	-1.03%
2020/02/19	3	339.00	4	339.38	338.00	-1	2,765	-0.04%
2020/02/18	1	329.00	2.5	331.20	330.00	-1.5	2,715	-0.06%
2020/02/17	2	330.00	43	324.20	330.00	-41	2,717	-1.51%
2020/02/14	0	0.00	1	325.00	325.00	-1	2,693	-0.04%
2020/02/13	5	323.20	2	323.75	320.00	3	2,732	0.11%
2020/02/12	50.1	326.00	0	0.00	324.00	50.1	2,774	1.81%
2020/02/11	0	0.00	1	324.00	323.00	-1	2,773	-0.04%
2020/02/10	0	0.00	8	320.00	320.50	-8	2,794	-0.29%
2020/02/07	3	325.17	2	328.50	324.50	1	2,805	0.04%
2020/02/06	5	330.40	4	332.00	330.50	1	2,811	0.04%
2020/02/05	9	328.72	7	330.93	327.00	2	2,798	0.07%
2020/02/04	21	322.90	3	325.17	324.00	18	2,760	0.65%
2020/02/03	4	311.25	0	0.00	322.00	4	2,734	0.15%
2020/01/31	3	321.67	1	328.00	319.50	2	2,693	0.07%
2020/01/30	26	332.60	23	328.72	319.50	3	2,666	0.11%
2020/01/20	5	357.20	11	358.18	354.00	-6	2,602	-0.23%
2020/01/17	19	352.37	4	350.50	350.00	15	2,548	0.59%
2020/01/16	79	350.13	15	347.70	355.00	64	2,500	2.56%
2020/01/15	2	340.00	0	0.00	337.00	2	2,444	0.08%
2020/01/14	9	344.89	3	344.50	343.50	6	2,449	0.24%
2020/01/13	0	0.00	2	338.25	341.00	-2	2,421	-0.08%
2020/01/10	4	338.13	5	340.70	338.00	-1	2,414	-0.04%
2020/01/09	11	339.95	2	339.00	339.50	9	2,404	0.37%
2020/01/08	7	339.57	11	342.05	335.00	-4	2,376	-0.17%
2020/01/07	5	330.70	6	331.17	332.00	-1	2,277	-0.04%
2020/01/06	5	341.20	9	341.44	340.50	-4	2,227	-0.18%
2020/01/03	20	349.98	6	346.08	341.00	14	2,200	0.64%
2020/01/02	7	355.79	21.6	357.19	358.00	-14.6	2,148	-0.68%
2019/12/31	3	341.33	7	343.29	340.50	-4	2,077	-0.19%
2019/12/30	12	340.92	4	344.50	340.00	8	2,065	0.39%
2019/12/27	4	344.50	5	346.40	345.00	-1	2,039	-0.05%
2019/12/26	3	342.17	18	342.92	346.00	-15	2,016	-0.74%
2019/12/25	16	337.78	1	337.50	336.00	15	1,951	0.77%
2019/12/24	7	325.93	6	329.17	331.00	1	1,913	0.05%
2019/12/23	5	319.70	7	321.07	320.00	-2	1,830	-0.11%
2019/12/20	8	308.63	0	0.00	307.00	8	1,753	0.46%
2019/12/19	3	308.50	2	309.50	308.00	1	1,733	0.06%
2019/12/18	2	313.00	1	313.00	313.00	1	1,703	0.06%
2019/12/17	2	319.00	22	317.11	319.50	-20	1,684	-1.19%
2019/12/16	1	310.00	4	308.13	310.00	-3	1,643	-0.18%
2019/12/13	4	308.00	22	307.07	308.00	-18	1,616	-1.11%
2019/12/12	10	313.90	10	318.00	313.00	0	1,572	0.00%
2019/12/11	3	311.50	0	0.00	310.00	3	1,503	0.20%
2019/12/10	1	304.50	1	305.50	306.50	0	1,453	0.00%
2019/12/09	1	300.00	1	300.50	300.50	0	1,425	0.00%
2019/12/06	2	299.00	1	300.00	301.00	1	1,403	0.07%
2019/12/05	2	295.25	3	296.00	298.00	-1	1,378	-0.07%
2019/12/03	0	0.00	6	284.50	287.00	-6	1,388	-0.43%
2019/11/29	2	287.00	2	287.25	284.50	0	1,386	0.00%
2019/11/28	0	0.00	12	291.17	290.00	-12	1,374	-0.87%
2019/11/27	5	291.00	14	292.29	292.00	-9	1,383	-0.65%
2019/11/26	7	289.36	0	0.00	289.50	7	1,380	0.51%
2019/11/22	1	287.00	2	288.50	286.00	-1	1,373	-0.07%
2019/11/21	0	0.00	1	289.00	289.00	-1	1,364	-0.07%
2019/11/20	1	292.00	3	294.00	291.50	-2	1,357	-0.15%
2019/11/18	1	292.00	8	293.00	291.00	-7	1,343	-0.52%
2019/11/15	7	288.50	2	287.50	288.50	5	1,340	0.37%
2019/11/14	10	286.55	1	285.00	285.00	9	1,330	0.68%
2019/11/13	1	292.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	19	294.03	8	296.31	295.50	11	1,313	0.84%
2019/11/11	1	302.00	7	297.21	297.00	-6	1,296	-0.46%
2019/11/08	9	293.89	3	293.33	294.50	6	1,241	0.48%
2019/11/07	1	288.00	3	292.00	287.00	-2	1,228	-0.16%
2019/11/06	4	296.75	1	297.00	294.50	3	1,229	0.24%
2019/11/05	4	288.50	2	289.75	298.00	2	1,224	0.16%
2019/11/04	1	280.50	0	0.00	282.50	1	1,211	0.08%
2019/10/31	15	281.50	5	279.00	277.50	10	1,297	0.77%
2019/10/30	1	278.00	0	0.00	278.50	1	1,338	0.07%
2019/10/23	4	288.50	3	286.17	285.00	1	1,591	0.06%
2019/10/22	0	0.00	3	286.17	288.00	-3	1,610	-0.19%
2019/10/18	1	279.00	0	0.00	278.50	1	1,646	0.06%
2019/10/17	0	0.00	1	276.50	280.00	-1	1,648	-0.06%
2019/10/09	0	0.00	1	279.00	273.00	-1	1,745	-0.06%
2019/10/08	1	279.50	1	279.50	278.00	0	1,763	0.00%
2019/10/07	1	274.00	0	0.00	275.00	1	1,821	0.05%
2019/10/04	1	277.00	1	276.00	274.50	0	1,863	0.00%
2019/10/02	0	0.00	1	280.00	275.50	-1	1,942	-0.05%
2019/10/01	1	282.00	0	0.00	280.50	1	1,967	0.05%
2019/09/27	1	280.00	0	0.00	276.50	1	1,957	0.05%
2019/09/24	1	288.00	0	0.00	288.00	1	1,960	0.05%
2019/09/23	1	289.50	0	0.00	289.00	1	1,960	0.05%
2019/09/20	1	289.00	0	0.00	290.00	1	1,981	0.05%
2019/09/19	0	0.00	1	293.00	291.00	-1	2,000	-0.05%
2019/09/18	0	0.00	1	288.50	292.00	-1	2,004	-0.05%
2019/09/17	2	289.00	0	0.00	289.00	2	2,016	0.10%
2019/09/16	2	295.00	0	0.00	295.50	2	2,014	0.10%
2019/09/10	1	301.00	0	0.00	298.00	1	1,999	0.05%
2019/09/06	0	0.00	6	307.08	307.00	-6	1,975	-0.30%
2019/09/05	10	305.85	7	305.86	306.00	3	1,956	0.15%
2019/09/04	0	0.00	2	297.00	296.00	-2	1,939	-0.10%
2019/09/03	2	295.50	1	294.00	291.00	1	1,935	0.05%
2019/09/02	1	288.50	0	0.00	288.50	1	1,923	0.05%
2019/08/30	0	0.00	1	287.50	288.50	-1	1,932	-0.05%
2019/08/29	1	280.00	1	282.50	282.50	0	1,924	0.00%
2019/08/28	0	0.00	7	284.00	282.00	-7	1,927	-0.36%
2019/08/27	5	285.00	0	0.00	283.50	5	1,927	0.26%
2019/08/26	2	285.50	0	0.00	285.00	2	1,926	0.10%
2019/08/23	8	292.19	0	0.00	292.00	8	1,921	0.42%
2019/08/22	1	294.50	0	0.00	289.00	1	1,914	0.05%
2019/08/20	8	295.00	8	297.50	295.50	0	1,918	0.00%
2019/08/16	1	288.50	0	0.00	289.00	1	1,909	0.05%
2019/08/15	0	0.00	3	288.50	289.00	-3	1,909	-0.16%
2019/08/14	0	0.00	1	294.50	290.00	-1	1,909	-0.05%
2019/08/13	0	0.00	1	306.50	300.50	-1	1,865	-0.05%
2019/08/12	1	309.50	1	310.00	310.50	0	1,850	0.00%
2019/08/07	3	297.00	0	0.00	303.00	3	1,812	0.17%
2019/08/02	2	304.00	0	0.00	300.00	2	1,776	0.11%
2019/08/01	2	309.75	2	312.00	313.00	0	1,726	0.00%
2019/07/31	4	300.00	8	309.25	307.00	-4	1,685	-0.24%
2019/07/29	0	0.00	2	324.25	324.00	-2	1,515	-0.13%
2019/07/26	0	0.00	2	333.50	328.00	-2	1,505	-0.13%
2019/07/25	0	0.00	3	340.00	338.00	-3	1,475	-0.20%
2019/07/24	6	332.92	0	0.00	333.00	6	1,442	0.42%
2019/07/23	0	0.00	4	335.25	331.00	-4	1,432	-0.28%
2019/07/19	1	321.00	2	320.75	320.50	-1	1,391	-0.07%
2019/07/18	1	321.00	0	0.00	315.00	1	1,389	0.07%
2019/07/16	1	322.50	1	328.00	322.00	0	1,391	0.00%
2019/07/15	1	335.00	2	334.50	335.00	-1	1,363	-0.07%
2019/07/12	3	327.33	3	333.17	327.50	0	1,344	0.00%
2019/07/11	2	329.50	0	0.00	335.00	2	1,323	0.15%
2019/07/09	4	318.00	2	315.00	315.00	2	1,233	0.16%
2019/07/05	1	295.00	0	0.00	302.00	1	1,165	0.09%
2019/07/04	0	0.00	1	290.50	290.50	-1	1,134	-0.09%
2019/07/03	0	0.00	1	291.00	289.00	-1	1,147	-0.09%
2019/07/02	0	0.00	1	291.50	297.50	-1	1,158	-0.09%
2019/06/28	2	283.25	0	0.00	283.00	2	1,178	0.17%
2019/06/27	2	278.75	0	0.00	282.00	2	1,230	0.16%
2019/06/26	0	0.00	9	291.50	291.00	-9	1,233	-0.73%
2019/06/21	0	0.00	3	283.50	291.00	-3	1,327	-0.23%
2019/06/11	0	0.00	1	269.50	270.00	-1	1,399	-0.07%
2019/06/06	1	268.00	0	0.00	267.50	1	1,395	0.07%
2019/06/05	1	274.00	0	0.00	274.00	1	1,385	0.07%
2019/06/04	1	280.00	2	279.50	281.00	-1	1,394	-0.07%
2019/05/28	0	0.00	6	272.00	272.50	-6	1,451	-0.41%
2019/05/27	2	278.25	0	0.00	273.50	2	1,483	0.13%
2019/05/24	0	0.00	2	286.00	286.00	-2	1,483	-0.13%
2019/05/23	2	277.25	5	278.00	277.50	-3	1,509	-0.20%
2019/05/22	1	281.00	1	283.00	284.00	0	1,521	0.00%
2019/05/21	3	279.00	3	279.83	281.50	0	1,524	0.00%
2019/05/17	1	277.50	3	271.67	268.50	-2	1,496	-0.13%
2019/05/14	4	263.63	1	271.50	273.00	3	1,496	0.20%
2019/05/10	3	282.17	3	286.00	284.00	0	1,455	0.00%
2019/05/09	0	0.00	1	287.00	291.50	-1	1,445	-0.07%
2019/05/08	1	290.50	0	0.00	292.00	1	1,432	0.07%
2019/05/07	1	297.00	1	296.00	295.00	0	1,427	0.00%
2019/05/06	0	0.00	3	286.83	287.00	-3	1,418	-0.21%
2019/05/03	1	287.50	1	293.50	295.00	0	1,416	0.00%
2019/05/02	1	288.50	0	0.00	288.00	1	1,410	0.07%
2019/04/30	11	285.50	1	284.00	290.50	10	1,409	0.71%
2019/04/29	2	281.25	3	283.67	285.00	-1	1,394	-0.07%
2019/04/26	1	293.00	0	0.00	290.00	1	1,371	0.07%
2019/04/25	1	296.00	0	0.00	298.00	1	1,358	0.07%
2019/04/23	10	290.50	10	295.00	295.00	0	1,340	0.00%
2019/04/22	16	304.38	0	0.00	303.00	16	1,311	1.22%
2019/04/17	11	309.82	1	308.00	310.50	10	1,299	0.77%
2019/04/16	5	309.00	5	312.00	310.00	0	1,292	0.00%
2019/04/15	1	303.00	0	0.00	303.50	1	1,259	0.08%
2019/04/12	0	0.00	5	309.00	306.50	-5	1,251	-0.40%
2019/04/11	1	313.00	0	0.00	307.00	1	1,242	0.08%
2019/04/10	0	0.00	6	312.58	313.00	-6	1,229	-0.49%
2019/04/09	1	313.50	10	315.75	315.00	-9	1,219	-0.74%
2019/04/08	2	312.25	5	314.00	314.00	-3	1,207	-0.25%
2019/04/03	2	319.00	2	318.00	315.00	0	1,190	0.00%
2019/04/02	0	0.00	2	313.25	317.00	-2	1,161	-0.17%
2019/04/01	4	310.50	20	312.98	317.00	-16	1,137	-1.41%
2019/03/29	1	301.00	0	0.00	302.00	1	1,072	0.09%
2019/03/28	5	304.80	2	301.50	302.00	3	1,052	0.29%
2019/03/27	2	296.75	1.2	299.03	297.00	0.8	1,017	0.07%
2019/03/26	12	291.21	16	293.41	295.00	-4	984	-0.41%
2019/03/25	6	283.58	26	278.21	283.50	-20	925	-2.16%
2019/03/22	15	281.50	9	281.22	278.50	6	904	0.66%
2019/03/21	0	0.00	5	268.50	267.50	-5	876	-0.57%
2019/03/20	5	266.00	0	0.00	263.00	5	871	0.57%
2019/03/19	2	266.00	1	264.50	263.00	1	873	0.11%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/15	2	269.75	0	0.00	270.00	2	872	0.23%
2019/03/14	2	271.00	4	271.75	273.00	-2	865	-0.23%
2019/03/13	6	265.83	0	0.00	265.00	6	869	0.69%
2019/03/08	6	267.00	1	264.50	266.50	5	892	0.56%
2019/03/07	1	274.50	10	270.00	268.00	-9	900	-1.00%
2019/03/06	1	276.50	8	277.13	277.00	-7	892	-0.78%
2019/03/05	0	0.00	7	280.93	281.50	-7	887	-0.79%
2019/03/04	5	278.00	0	0.00	281.50	5	902	0.55%
2019/02/27	0	0.00	5	280.00	280.00	-5	893	-0.56%
2019/02/26	3	278.00	7	277.64	278.50	-4	873	-0.46%
2019/02/25	0	0.00	3	269.83	271.50	-3	849	-0.35%
2019/02/22	15	268.07	3	267.00	268.50	12	838	1.43%
2019/02/21	0	0.00	2	260.50	260.00	-2	800	-0.25%
2019/02/20	0	0.00	4	253.00	256.00	-4	783	-0.51%
2019/02/15	0	0.00	2	256.00	253.50	-2	794	-0.25%
2019/01/24	0	0.00	1	246.00	247.50	-1	801	-0.12%
2019/01/16	0	0.00	5	241.00	241.00	-5	850	-0.59%
2019/01/14	0	0.00	6	242.00	243.00	-6	863	-0.69%
2019/01/11	0	0.00	5	237.50	237.50	-5	872	-0.57%
2019/01/10	0	0.00	1	237.50	237.50	-1	869	-0.11%
2018/12/28	0	0.00	3	226.00	228.00	-3	962	-0.31%
2018/12/27	1	224.50	0	0.00	227.50	1	979	0.10%
2018/12/26	5	224.00	1	222.50	220.50	4	983	0.41%
2018/12/25	1	223.00	0	0.00	223.00	1	988	0.10%
2018/12/21	2	219.75	0	0.00	226.00	2	1,008	0.20%
2018/12/20	1	222.00	0	0.00	223.00	1	1,016	0.10%
2018/12/19	10	223.00	0	0.00	220.50	10	1,012	0.99%
2018/12/14	2	229.75	10	228.00	233.50	-8	1,034	-0.77%
2018/12/13	5	243.00	0	0.00	243.00	5	1,017	0.49%
2018/12/12	0	0.00	1	241.50	244.50	-1	1,030	-0.10%
2018/12/07	1	241.00	1	243.00	239.00	0	1,036	0.00%
2018/12/06	1	236.50	0	0.00	235.00	1	1,047	0.10%
2018/12/05	0	0.00	8	249.13	249.50	-8	1,041	-0.77%
2018/12/04	1	252.00	6	251.83	252.00	-5	1,050	-0.48%
2018/12/03	3	252.50	1	255.00	255.00	2	1,060	0.19%
2018/11/30	0	0.00	19	247.11	251.00	-19	1,060	-1.79%
2018/11/28	0	0.00	1	242.50	241.00	-1	1,021	-0.10%
2018/11/27	1	239.00	7	237.07	240.00	-6	1,013	-0.59%
2018/11/23	1	223.50	6	223.83	224.50	-5	988	-0.51%
2018/11/22	4	227.50	4	228.00	224.00	0	998	0.00%
2018/11/14	14	222.86	24	221.96	224.00	-10	1,013	-0.99%
2018/11/13	10	214.30	5	208.10	216.50	5	996	0.50%
2018/11/08	1	208.00	0	0.00	207.50	1	1,028	0.10%
2018/11/02	3	212.17	0	0.00	211.50	3	1,071	0.28%
2018/11/01	0	0.00	1	207.00	207.50	-1	1,064	-0.09%
2018/10/31	0	0.00	1	200.00	203.00	-1	1,060	-0.09%
2018/10/25	0	0.00	1	196.00	195.50	-1	1,147	-0.09%
2018/10/24	0	0.00	1	202.50	201.50	-1	1,157	-0.09%
2018/10/23	1	199.50	0	0.00	198.50	1	1,157	0.09%
2018/10/17	1	200.00	0	0.00	199.00	1	1,181	0.08%
2018/10/16	1	197.50	0	0.00	198.00	1	1,173	0.09%
2018/10/15	0	0.00	1	198.50	196.00	-1	1,168	-0.09%
2018/10/12	7	199.14	0	0.00	200.50	7	1,153	0.61%
2018/10/11	1	198.00	0	0.00	194.50	1	1,142	0.09%
2018/10/09	11	217.73	0	0.00	214.50	11	1,109	0.99%
2018/10/08	2	222.50	0	0.00	222.50	2	1,098	0.18%
2018/10/05	10	225.85	0	0.00	225.00	10	1,103	0.91%
2018/10/02	3	239.00	0	0.00	238.00	3	1,086	0.28%
2018/09/27	0	0.00	5	245.00	245.00	-5	1,089	-0.46%
2018/09/25	1	245.00	0	0.00	245.00	1	1,103	0.09%
2018/09/20	0	0.00	3	245.00	243.50	-3	1,073	-0.28%
2018/09/17	5	239.50	0	0.00	241.50	5	1,127	0.44%
2018/09/13	20	234.00	0	0.00	233.50	20	1,142	1.75%
2018/09/12	5	234.50	0	0.00	232.50	5	1,141	0.44%
2018/09/07	1	243.00	0	0.00	242.00	1	1,141	0.09%
2018/09/06	1	250.50	0	0.00	247.50	1	1,122	0.09%
2018/09/05	0	0.00	14	255.00	253.50	-14	1,108	-1.26%
2018/09/03	0	0.00	15	253.50	253.00	-15	1,126	-1.33%
2018/08/31	1	254.00	0	0.00	254.00	1	1,128	0.09%
2018/08/29	10	262.50	0	0.00	262.00	10	1,134	0.88%
2018/08/27	1	252.00	1	255.50	255.00	0	1,114	0.00%
2018/08/24	1	251.50	0	0.00	252.50	1	1,116	0.09%
2018/08/21	1	257.00	0	0.00	255.00	1	1,119	0.09%
2018/08/17	1	259.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	1	263.00	0	0.00	263.00	1	1,134	0.09%
2018/08/14	2	265.00	2	264.25	264.00	0	1,117	0.00%
2018/08/13	1	257.00	0	0.00	254.50	1	1,102	0.09%
2018/08/06	2	269.00	2	267.50	269.00	0	1,145	0.00%
2018/08/03	1	265.00	3	267.50	269.50	-2	1,147	-0.17%
2018/08/02	0	0.00	2	267.50	260.00	-2	1,120	-0.18%
2018/08/01	2	253.00	1	253.50	254.00	1	1,058	0.09%
2018/07/31	1	251.00	0	0.00	254.00	1	1,056	0.09%
2018/07/26	0	0.00	10	246.50	251.50	-10	1,086	-0.92%
2018/07/24	21	250.55	1.6	255.82	255.50	19.4	1,065	1.83%
2018/07/19	0	0.00	6	240.08	240.50	-6	1,055	-0.57%
2018/07/17	5	239.00	0	0.00	240.00	5	1,083	0.46%
2018/07/16	0	0.00	1	236.50	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	5	232.00	234.50	-5	1,112	-0.45%
2018/07/11	2	226.25	0	0.00	225.50	2	1,138	0.18%
2018/07/10	1	228.50	6	230.83	230.50	-5	1,144	-0.44%
2018/07/09	0	0.00	6	225.25	225.00	-6	1,156	-0.52%
2018/07/06	0.1	226.00	0	0.00	225.00	0.1	1,173	0.01%
2018/07/05	0	0.00	1	230.99	226.00	-1	1,177	-0.09%
2018/07/04	0	0.00	0	234.00	231.00	0	1,191	0.00%
2018/07/03	4	230.88	7	231.79	228.00	-3	1,213	-0.25%
2018/06/29	0	0.00	0	242.00	241.00	0	1,194	0.00%
2018/06/28	3	242.17	1	247.00	238.50	2	1,188	0.17%
2018/06/27	3	263.50	0	0.00	263.50	3	1,156	0.26%
2018/06/26	0	0.00	24	263.00	263.00	-24	1,141	-2.10%
2018/06/22	1	262.00	0	0.00	262.50	1	1,161	0.09%
2018/06/20	0	0.00	4	267.00	270.00	-4	1,216	-0.33%
2018/06/15	0.1	274.50	0	0.00	272.00	0.1	1,236	0.01%
2018/06/14	1	268.50	0	0.00	268.50	1	1,240	0.08%
2018/06/08	0	0.00	2	279.50	278.00	-2	1,253	-0.16%
2018/06/07	0	0.00	1	281.50	282.00	-1	1,277	-0.08%
2018/06/01	0	0.00	2	275.50	278.50	-2	1,296	-0.15%
2018/05/31	1	278.50	0	0.00	275.50	1	1,300	0.08%
2018/05/29	0	0.00	1	280.50	280.00	-1	1,287	-0.08%
2018/05/23	1	280.00	0	0.00	279.00	1	1,273	0.08%
2018/05/21	0	0.00	3	283.50	284.00	-3	1,262	-0.24%
2018/05/16	1	283.50	0	0.00	282.00	1	1,253	0.08%
2018/05/15	1	283.50	0	0.00	280.50	1	1,264	0.08%
2018/05/10	3	264.00	0	0.00	265.00	3	1,251	0.24%
2018/05/09	1	264.50	1	263.50	262.50	0	1,243	0.00%
2018/05/07	1	269.50	0	0.00	269.00	1	1,254	0.08%
2018/05/04	3	261.00	0	262.00	260.00	3	1,247	0.24%
2018/05/03	1	265.99	0	263.50	261.00	1	1,267	0.08%
2018/04/27	3	269.00	0	0.00	270.00	3	1,306	0.23%
2018/04/26	0	0.00	1	269.00	267.50	-1	1,299	-0.08%
2018/04/25	1	272.00	1	272.50	274.00	0	1,290	0.00%
2018/04/24	3	270.33	0	0.00	270.00	3	1,286	0.23%
2018/04/23	3	282.00	2	282.00	281.00	1	1,268	0.08%
2018/04/20	7	284.71	6	285.75	283.50	1	1,267	0.08%
2018/04/19	2	281.25	12	283.67	282.00	-10	1,237	-0.81%
2018/04/18	2	283.50	0	0.00	281.00	2	1,242	0.16%
2018/04/17	2	284.50	0	0.00	283.00	2	1,236	0.16%
2018/04/13	0	295.00	1	292.50	290.00	-1	1,268	-0.08%
2018/04/12	1	295.50	0	0.00	292.00	1	1,318	0.08%
2018/04/10	0	0.00	0.2	297.00	294.00	-0.2	1,296	-0.02%
2018/04/09	2	298.00	0	0.00	298.00	2	1,287	0.16%
2018/03/30	1	309.50	3	306.83	310.00	-2	1,254	-0.16%
2018/03/29	5	307.50	0	0.00	303.50	5	1,260	0.40%
2018/03/28	15	306.50	0	0.00	306.00	15	1,246	1.20%
2018/03/27	2	313.00	2	316.50	311.00	0	1,235	0.00%
2018/03/26	37	308.97	3	308.00	313.50	34	1,206	2.82%
2018/03/22	2	299.50	1	296.50	295.00	1	1,154	0.09%
2018/03/21	0	0.00	5	302.00	301.00	-5	1,129	-0.44%
2018/03/20	0	0.00	30	301.75	300.50	-30	1,134	-2.64%
2018/03/19	32	308.70	3	308.83	307.50	29	1,129	2.57%
2018/03/16	3	301.83	0	0.00	304.00	3	1,120	0.27%
2018/03/09	0	297.00	1	295.02	294.00	-1	1,109	-0.09%
2018/03/07	3	289.83	2	291.50	289.00	1	1,123	0.09%
2018/03/05	0	0.00	2	283.00	282.00	-2	1,158	-0.17%
2018/02/27	0.1	287.00	0	0.00	286.00	0.1	1,262	0.01%
2018/02/26	1	291.00	0	0.00	292.50	1	1,257	0.08%
2018/02/23	0	292.00	0	0.00	291.00	0	1,266	0.00%
2018/02/12	22	286.86	0	0.00	285.50	22	1,340	1.64%
2018/02/09	10	288.00	0	0.00	288.00	10	1,339	0.75%
2018/02/08	0	0.00	0	294.00	292.00	0	1,334	0.00%
2018/02/07	0	0.00	5	286.50	288.00	-5	1,333	-0.37%
2018/02/06	0	0.00	2	275.00	274.50	-2	1,323	-0.15%
2018/02/05	5	293.00	0	0.00	294.00	5	1,325	0.38%
2018/02/02	5	299.00	0	0.00	301.00	5	1,341	0.37%
2018/02/01	5	299.50	0	0.00	301.00	5	1,352	0.37%
2018/01/29	0.2	304.00	0	0.00	301.00	0.2	1,350	0.01%
2018/01/26	5	303.00	0	0.00	302.00	5	1,351	0.37%
2018/01/24	0	315.50	0	0.00	314.50	0	1,355	0.00%
2018/01/23	0	0.00	6	315.58	316.00	-6	1,333	-0.45%
2018/01/22	0	0.00	8	307.50	307.00	-8	1,312	-0.61%
2018/01/17	5	308.00	0	310.00	307.00	5	1,327	0.38%
2018/01/15	0	0.00	4	311.00	311.00	-4	1,338	-0.30%
2018/01/11	0	0.00	1	322.00	322.00	-1	1,343	-0.07%
2018/01/09	1	320.50	1	316.00	318.50	0	1,331	0.00%
2018/01/08	7	311.51	37	313.61	320.00	-30	1,305	-2.30%
2018/01/04	10	301.25	0	0.00	300.50	10	1,270	0.79%
2018/01/03	30	301.00	1	301.00	302.00	29	1,281	2.26%