鈊象 (3293)-康和券商分點個股進出

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

鈊象

(3293)

可現股當沖

股價
1040
漲跌
▼15
漲幅
-1.42%
成交量
2,324張
產業
上櫃文化創意指數
740人加入追蹤

立即追蹤
本地時間:14:30

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

鈊象 (3293)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/10/25	0	1050.00	15	1054.31	1040.00	-15	3,064	-0.49%
2024/10/24	0.1	1063.16	0	1060.00	1055.00	0.1	3,178	0.00%
2024/10/23	0	1090.00	0.1	1090.83	1085.00	-0.1	3,216	0.00%
2024/10/22	247	1120.00	2.3	1101.30	1120.00	244.7	3,210	7.62%	大買/鉅額交易
2024/10/21	3	1120.00	17.1	1111.18	1110.00	-14	3,190	-0.44%
2024/10/18	1	1080.00	4	1065.11	1080.00	-3	3,162	-0.09%
2024/10/17	1	1085.00	1.1	1080.10	1080.00	-0.1	3,134	0.00%
2024/10/16	1.1	1094.76	3	1080.00	1080.00	-2	3,124	-0.06%
2024/10/15	2.1	1065.12	2.1	1060.17	1060.00	0	3,086	0.00%
2024/10/14	1	1026.08	0	1025.00	1080.00	1	3,054	0.03%
2024/10/11	0.1	1004.00	2.1	1005.15	1050.00	-2	3,028	-0.07%
2024/10/09	3	979.00	1	978.00	974.00	2	2,951	0.07%
2024/10/08	0.1	953.00	0.1	951.00	952.00	0	2,953	0.00%
2024/10/07	0.1	971.50	0.2	967.89	963.00	-0.1	2,949	0.00%
2024/10/04	3.2	986.17	2.1	974.06	968.00	1.1	2,921	0.04%
2024/10/01	9	1006.67	0.1	1009.25	1020.00	8.9	2,838	0.31%
2024/09/30	1	991.98	1	986.00	986.00	0	2,805	0.00%
2024/09/27	1.4	1003.80	1.2	1005.12	969.00	0.2	2,782	0.01%
2024/09/26	1.1	951.45	0.3	965.02	990.00	0.8	2,688	0.03%
2024/09/25	0.2	895.88	2.4	888.08	900.00	-2.3	2,573	-0.09%
2024/09/24	1	847.86	1	848.89	850.00	0	2,511	0.00%
2024/09/23	0	0.00	2	846.00	834.00	-2	2,496	-0.08%
2024/09/20	0	0.00	1	830.00	830.00	-1	2,483	-0.04%
2024/09/19	3	809.67	4	816.51	822.00	-1	2,447	-0.04%
2024/09/16	4	806.50	3	819.00	817.00	1	2,421	0.04%
2024/09/13	1.1	808.18	10	805.70	811.00	-8.9	2,406	-0.37%
2024/09/12	0	0.00	5.3	786.38	791.00	-5.3	2,390	-0.22%
2024/09/11	0	771.00	1	770.00	772.00	-1	2,383	-0.04%
2024/09/10	2	776.01	3	783.30	772.00	-1	2,392	-0.04%
2024/09/09	0	780.85	0	780.00	779.00	0	2,394	0.00%
2024/09/06	6.5	785.62	5	795.20	785.00	1.5	2,389	0.06%
2024/09/05	0.7	783.42	0	780.00	777.00	0.7	2,374	0.03%
2024/09/04	0	771.22	1	730.76	764.00	-1	2,357	-0.04%
2024/09/03	1.1	769.00	2.1	766.08	766.00	-1.1	2,348	-0.04%
2024/09/02	2.1	769.95	0	0.00	759.00	2.1	2,359	0.09%
2024/08/30	5.4	783.02	0.2	786.00	779.00	5.2	2,339	0.22%
2024/08/29	11.1	789.68	0	0.00	786.00	11.1	2,336	0.48%
2024/08/28	3.1	805.23	1	807.00	810.00	2.1	2,312	0.09%
2024/08/27	1.1	842.90	0	0.00	820.00	1.1	2,300	0.05%
2024/08/26	0	0.00	0	852.00	837.00	0	2,285	0.00%
2024/08/23	0	814.00	0	0.00	841.00	0	2,277	0.00%
2024/08/22	0	0.00	1	824.00	822.00	-1	2,269	-0.04%
2024/08/21	11	850.18	2	847.00	830.00	9	2,258	0.40%
2024/08/20	0	0.00	0.1	839.00	833.00	-0.1	2,209	0.00%
2024/08/19	3.1	827.68	8	824.80	840.00	-4.9	2,192	-0.22%
2024/08/16	5	805.00	5.1	817.80	802.00	-0.1	2,156	0.00%
2024/08/15	2.1	779.69	6	792.33	798.00	-3.9	2,136	-0.18%
2024/08/14	7	796.00	1	811.82	791.00	6	2,136	0.28%
2024/08/13	2	781.50	0	0.00	800.00	2	2,103	0.10%
2024/08/12	1.1	801.16	2	816.76	805.00	-0.9	2,055	-0.04%
2024/08/09	8	777.39	0	0.00	787.00	8	2,020	0.40%
2024/08/08	0	738.00	0.1	739.87	734.00	-0.1	1,979	0.00%
2024/08/07	25.1	724.85	1	730.00	733.00	24.1	1,954	1.23%
2024/08/06	1	642.47	0	0.00	669.00	1	1,910	0.05%
2024/08/05	1.2	665.51	2	660.00	657.00	-0.8	1,834	-0.04%
2024/08/02	0.2	725.36	0.3	731.00	716.00	-0.1	1,757	0.00%
2024/08/01	3.1	749.40	1	749.00	745.00	2.1	1,724	0.12%
2024/07/31	1.1	751.04	0	0.00	747.00	1.1	1,684	0.06%
2024/07/30	28.1	772.15	11	772.82	770.00	17.1	1,642	1.04%
2024/07/29	3.4	842.11	4.1	849.28	830.00	-0.7	1,563	-0.04%
2024/07/23	1.1	1469.09	0	1460.00	1465.00	1.1	1,348	0.08%
2024/07/22	0	1433.57	2	1484.26	1410.00	-2	1,325	-0.15%
2024/07/19	0	1460.00	0.1	1479.95	1455.00	-0.1	1,311	-0.01%
2024/07/18	2	1422.49	3.1	1410.53	1425.00	-1.1	1,311	-0.08%
2024/07/17	0	1453.75	2	1455.00	1445.00	-2	1,304	-0.15%
2024/07/16	0	1472.92	0	1475.16	1480.00	0	1,302	0.00%
2024/07/15	1.1	1484.93	1	1475.00	1475.00	0.1	1,313	0.01%
2024/07/12	0	0.00	0.1	1494.84	1505.00	-0.1	1,303	-0.01%
2024/07/11	0	1480.00	0	1484.84	1490.00	0	1,296	0.00%
2024/07/10	0	0.00	1.1	1410.27	1475.00	-1.1	1,307	-0.09%
2024/07/09	5	1378.00	0	0.00	1425.00	5	1,282	0.39%
2024/07/08	0.1	1305.00	0	0.00	1320.00	0.1	1,263	0.00%
2024/07/05	9	1288.33	0	0.00	1290.00	9	1,266	0.71%
2024/07/04	2	1275.07	2	1306.95	1300.00	0	1,261	0.00%
2024/07/03	0.1	1321.55	1	1290.00	1300.00	-0.9	1,250	-0.07%
2024/07/02	0	1385.00	0	0.00	1395.00	0	1,245	0.00%
2024/06/26	2	1260.00	0	0.00	1315.00	2	1,318	0.15%
2024/06/25	2	1210.00	2.1	1219.76	1235.00	-0.1	1,348	-0.01%
2024/06/21	4	1225.00	4	1225.00	1230.00	0	1,375	0.00%
2024/06/20	1	1200.00	1	1220.00	1225.00	0	1,391	0.00%
2024/06/19	0	0.00	2	1205.00	1195.00	-2	1,420	-0.14%
2024/06/18	3.1	1184.84	4.1	1181.00	1170.00	-1	1,449	-0.07%
2024/06/17	53	1206.60	0	0.00	1185.00	53	1,483	3.57%
2024/06/14	33	1142.88	2	1147.52	1175.00	31	1,498	2.07%
2024/06/13	0	0.00	0	1116.67	1115.00	0	1,518	0.00%
2024/06/12	0	0.00	1	1089.71	1100.00	-1	1,539	-0.07%
2024/06/11	2	1067.50	0	1065.00	1065.00	2	1,562	0.13%
2024/06/07	2	1052.50	0	1055.00	1040.00	2	1,590	0.13%
2024/06/06	0.3	1090.20	2	1082.41	1085.00	-1.8	1,587	-0.11%
2024/06/05	0	1050.00	0	1055.00	1055.00	0	1,588	0.00%
2024/06/03	1	1005.00	1.2	1026.25	1030.00	-0.2	1,646	-0.01%
2024/05/31	3	1005.00	0	0.00	1010.00	3	1,645	0.18%
2024/05/30	9	997.67	0	0.00	1010.00	9	1,631	0.55%
2024/05/28	0	1000.00	0	0.00	995.00	0	1,623	0.00%
2024/05/27	0.1	1014.23	0	0.00	1000.00	0.1	1,617	0.00%
2024/05/23	0	1035.00	2	1035.00	1030.00	-2	1,626	-0.12%
2024/05/20	1	1035.00	0	0.00	1025.00	1	1,612	0.06%
2024/05/17	0	999.00	0	0.00	995.00	0	1,593	0.00%
2024/05/15	0	999.00	0	0.00	993.00	0	1,603	0.00%
2024/05/14	1	1000.00	0	0.00	993.00	1	1,614	0.06%
2024/05/13	2.1	1003.68	1	1000.00	991.00	1.1	1,612	0.07%
2024/05/06	0	0.00	2	1005.00	1005.00	-2	1,595	-0.13%
2024/05/03	1.1	993.19	0	0.00	990.00	1.1	1,597	0.07%
2024/05/02	0.1	1000.46	0	0.00	1000.00	0.1	1,594	0.00%
2024/04/30	1	1000.09	0	0.00	1000.00	1	1,612	0.06%
2024/04/25	0	1035.00	0	0.00	1025.00	0	1,630	0.00%
2024/04/24	0	0.00	0	1045.00	1050.00	0	1,631	0.00%
2024/04/22	0.2	991.00	0	0.00	980.00	0.2	1,624	0.01%
2024/04/19	0.2	1002.04	0	0.00	1000.00	0.2	1,612	0.01%
2024/04/17	0.1	1025.00	0	0.00	1025.00	0.1	1,602	0.00%
2024/04/16	0.2	1027.56	0	1030.00	1030.00	0.2	1,609	0.01%
2024/04/15	0.1	1060.00	0	0.00	1065.00	0.1	1,600	0.01%
2024/04/11	0.1	1080.00	0	0.00	1085.00	0.1	1,628	0.01%
2024/04/08	0	1092.14	16	1086.56	1095.00	-16	1,640	-0.97%
2024/04/03	1	1160.00	0	0.00	1155.00	1	1,605	0.06%
2024/03/29	1	1109.90	7	1140.00	1140.00	-6	1,581	-0.38%
2024/03/28	1	1120.00	1	1125.00	1125.00	0	1,504	0.00%
2024/03/25	0	1015.00	31	1012.26	1010.00	-31	1,439	-2.15%
2024/03/22	0.1	1026.25	31	1031.94	1025.00	-30.9	1,448	-2.14%
2024/03/21	1.1	1075.67	0	0.00	1055.00	1.1	1,428	0.08%
2024/03/20	1	1135.00	1	1150.00	1120.00	0	1,418	0.00%
2024/03/19	0	0.00	9	1140.00	1140.00	-9	1,419	-0.63%
2024/03/18	1.1	1084.48	1	1060.00	1100.00	0.1	1,420	0.00%
2024/03/15	0.1	1115.00	0	0.00	1105.00	0.1	1,396	0.00%
2024/03/14	0.1	1104.32	0	0.00	1110.00	0.1	1,375	0.01%
2024/03/13	1	1135.00	3.1	1125.46	1165.00	-2.1	1,334	-0.16%
2024/03/12	2	1067.50	0	0.00	1090.00	2	1,324	0.15%
2024/03/11	0.1	1025.00	0	0.00	1045.00	0.1	1,305	0.01%
2024/03/08	2.2	1091.36	1.2	1062.61	1090.00	1.1	1,266	0.08%
2024/03/07	1	1000.00	0	994.00	1005.00	1	1,210	0.08%
2024/03/06	10	953.00	0	955.00	960.00	10	1,173	0.85%
2024/03/05	0	0.00	0	913.00	918.00	0	1,155	0.00%
2024/03/01	0	0.00	0	884.00	878.00	0	1,152	0.00%
2024/02/29	0	857.00	0	0.00	852.00	0	1,148	0.00%
2024/02/27	22	862.36	0	861.00	869.00	22	1,141	1.93%
2024/02/22	0	0.00	0	837.00	832.00	0	1,121	0.00%
2024/02/21	0	823.00	0	0.00	815.00	0	1,111	0.00%
2024/02/19	1	834.93	0	0.00	820.00	1	1,099	0.09%
2024/02/16	0	0.00	0.3	827.00	835.00	-0.3	1,096	-0.03%
2024/02/15	0.1	819.05	0	0.00	824.00	0.1	1,084	0.01%
2024/01/31	0	830.00	0	0.00	830.00	0	1,067	0.00%
2024/01/30	0	835.50	0	0.00	831.00	0	1,067	0.00%
2024/01/26	0	800.00	0	808.00	799.00	0	1,055	0.00%
2024/01/25	0.1	813.44	0	0.00	810.00	0.1	1,049	0.01%
2024/01/24	2	833.00	3	839.00	825.00	-1	1,045	-0.10%
2024/01/23	1	801.00	0	0.00	805.00	1	1,017	0.10%
2024/01/16	0	765.50	0	0.00	759.00	0	974	0.00%
2024/01/12	0	771.00	0	0.00	767.00	0	961	0.00%
2024/01/11	0	0.00	1	769.00	779.00	-1	950	-0.11%
2024/01/10	0	0.00	0	772.00	773.00	0	934	0.00%
2024/01/09	1	765.00	1	768.00	749.00	0	914	0.00%
2024/01/08	1	742.00	0	770.50	757.00	1	894	0.11%
2024/01/05	0	730.00	0	0.00	726.00	0	855	0.00%
2024/01/04	0	735.00	0	0.00	731.00	0	851	0.00%
2024/01/02	0	731.00	0	0.00	725.00	0	828	0.00%
2023/12/28	0	719.00	0	0.00	714.00	0	818	0.00%
2023/12/27	1	741.00	1	732.00	726.00	0	824	0.00%
2023/12/22	1	737.00	0	0.00	729.00	1	841	0.12%
2023/12/21	0	741.00	0	0.00	734.00	0	860	0.00%
2023/12/20	0	761.00	0	0.00	760.00	0	863	0.00%
2023/12/18	0	0.00	8	787.00	787.00	-8	817	-0.98%
2023/12/14	0	0.00	2	773.56	785.00	-2	780	-0.26%
2023/12/13	4	741.75	4.1	733.44	766.00	-0.1	738	-0.02%
2023/12/12	1	727.00	0	730.00	734.00	1	710	0.14%
2023/12/11	11	715.00	0	0.00	718.00	11	694	1.58%
2023/12/08	0	0.00	0	714.00	713.00	0	687	0.00%
2023/12/07	5	715.00	6	701.56	701.00	-1	696	-0.15%
2023/12/06	0	681.00	0	0.00	684.00	0	667	0.00%
2023/12/04	1	661.00	0	0.00	672.00	1	668	0.15%
2023/11/30	5	672.00	0	0.00	666.00	5	686	0.73%
2023/11/28	0.1	662.00	0	0.00	662.00	0.1	664	0.02%
2023/11/27	1	656.00	1	662.00	654.00	0	662	0.00%
2023/11/21	0	0.00	10	640.80	638.00	-10	643	-1.55%
2023/11/15	0	635.00	1	639.00	631.00	-1	642	-0.15%
2023/11/10	0	0.00	1	660.00	653.00	-1	639	-0.16%
2023/11/08	0	0.00	1	654.00	651.00	-1	644	-0.16%
2023/11/01	26	635.42	0	0.00	640.00	26	684	3.80%
2023/10/31	1	626.00	1	625.00	623.00	0	675	0.00%
2023/10/30	0	0.00	1	618.00	620.00	-1	683	-0.15%
2023/10/27	0	0.00	1	614.00	612.00	-1	689	-0.15%
2023/10/25	1	629.00	0	0.00	629.00	1	701	0.14%
2023/10/23	1	624.00	0	0.00	619.00	1	718	0.14%
2023/10/20	0	0.00	1	614.00	620.00	-1	740	-0.14%
2023/10/19	0	0.00	1	614.00	618.00	-1	753	-0.13%
2023/10/18	10	619.90	0	0.00	617.00	10	763	1.31%
2023/10/17	1	632.00	0	0.00	624.00	1	790	0.13%
2023/10/13	0	623.50	0	0.00	619.00	0	853	0.00%
2023/10/11	0	628.00	15	633.40	625.00	-15	914	-1.64%
2023/10/06	0	638.00	2	636.50	633.00	-2	932	-0.21%
2023/10/05	1	644.00	5	644.00	643.00	-4	952	-0.42%
2023/10/04	1	639.91	0	0.00	644.00	1	981	0.10%
2023/10/03	0	0.00	12	637.67	638.00	-12	989	-1.21%
2023/09/28	1	653.00	2	663.00	652.00	-1	997	-0.10%
2023/09/27	1	646.00	3	649.67	654.00	-2	973	-0.21%
2023/09/26	3	652.33	0	661.00	641.00	3	967	0.31%
2023/09/25	1	639.00	0	0.00	643.00	1	949	0.11%
2023/09/22	1	614.00	0	616.00	624.00	1	937	0.10%
2023/09/12	0	0.00	0	622.00	607.00	0	1,041	0.00%
2023/09/11	0	0.00	0	609.00	609.00	0	1,036	0.00%
2023/09/06	0	0.00	0.2	611.13	608.00	-0.2	1,027	-0.02%
2023/08/31	1	578.00	1	575.00	575.00	0	1,077	0.00%
2023/08/28	5	554.00	0	0.00	557.00	5	1,220	0.41%
2023/08/25	0	562.50	1	559.00	559.00	-1	1,238	-0.08%
2023/08/23	1	557.00	0	0.00	558.00	1	1,244	0.08%
2023/08/22	0	560.00	0	0.00	554.00	0	1,248	0.00%
2023/08/21	1	562.03	0	0.00	563.00	1	1,244	0.08%
2023/08/18	0	568.00	0	0.00	562.00	0	1,247	0.00%
2023/08/16	5	554.03	0	0.00	559.00	5	1,250	0.40%
2023/08/14	10	567.00	21	559.00	560.00	-11	1,246	-0.88%
2023/08/11	0	0.00	1	572.00	577.00	-1	1,236	-0.08%
2023/08/10	0	576.00	0	0.00	572.00	0	1,234	0.00%
2023/08/09	0	588.00	0	0.00	586.00	0	1,232	0.00%
2023/08/08	0	596.00	0	0.00	591.00	0	1,231	0.00%
2023/08/07	0	605.00	0	0.00	602.00	0	1,219	0.00%
2023/08/02	0	608.00	0	0.00	606.00	0	1,228	0.00%
2023/08/01	0	612.00	0	0.00	609.00	0	1,235	0.00%
2023/07/31	0	614.00	1	614.00	613.00	-1	1,242	-0.08%
2023/07/28	0	613.00	0	0.00	613.00	0	1,235	0.00%
2023/07/27	0	616.00	0	0.00	614.00	0	1,231	0.00%
2023/07/26	0	619.00	0	0.00	615.00	0	1,230	0.00%
2023/07/25	0	626.00	0	0.00	617.00	0	1,226	0.00%
2023/07/21	0	0.00	9	639.33	641.00	-9	1,215	-0.74%
2023/07/20	0	644.00	2	650.00	641.00	-2	1,217	-0.16%
2023/07/19	4	657.25	3	658.67	659.00	1	1,203	0.08%
2023/07/18	1	647.00	0	0.00	642.00	1	1,194	0.08%
2023/07/17	0	623.33	5	620.00	619.00	-5	1,175	-0.42%
2023/07/14	0	0.00	2	645.00	652.00	-2	1,153	-0.17%
2023/07/13	10	647.80	3	644.33	643.00	7	1,118	0.63%
2023/07/12	2	653.50	3	642.04	638.00	-1	1,104	-0.09%
2023/07/11	5	633.00	1	621.00	640.00	4	1,095	0.37%
2023/07/10	12	622.83	0	0.00	620.00	12	1,068	1.12%
2023/07/07	0	0.00	3	609.67	609.00	-3	1,070	-0.28%
2023/07/06	1	629.00	1	614.00	610.00	0	1,076	0.00%
2023/07/05	2	621.00	0	0.00	620.00	2	1,059	0.19%
2023/07/04	0	0.00	1	611.00	619.00	-1	1,059	-0.09%
2023/06/30	0	0.00	1	623.00	618.00	-1	1,074	-0.09%
2023/06/29	1	616.00	4	615.50	618.00	-3	1,073	-0.28%
2023/06/28	2	620.00	3	627.33	614.00	-1	1,078	-0.09%
2023/06/27	11	637.18	6.1	632.66	632.00	4.9	1,065	0.46%
2023/06/26	1.1	626.77	1	608.00	624.00	0.1	1,038	0.01%
2023/06/21	0	612.50	0	0.00	608.00	0	1,025	0.00%
2023/06/20	3	632.00	0	630.00	624.00	3	1,009	0.29%
2023/06/19	4.5	611.33	0	0.00	609.00	4.5	995	0.45%
2023/06/16	0	0.00	1	605.00	608.00	-1	1,003	-0.10%
2023/06/15	0	609.50	0	614.00	608.00	0	1,007	0.00%
2023/06/13	1	621.06	1	621.00	622.00	0	1,027	0.00%
2023/06/12	1	627.00	0	0.00	617.00	1	1,052	0.09%
2023/06/09	2	618.00	0	0.00	616.00	2	1,055	0.19%
2023/06/08	0	0.00	3	633.33	633.00	-3	1,055	-0.28%
2023/06/07	5	634.00	11	635.36	630.00	-6	1,057	-0.57%
2023/06/06	34	630.18	1	637.00	628.00	33	1,069	3.08%
2023/06/05	1	652.00	5	633.80	631.00	-4	1,063	-0.38%
2023/06/02	183	622.30	4	627.75	631.00	179	1,055	16.96%	大買/鉅額交易
2023/06/01	10	594.50	0	584.00	595.00	10	1,024	0.97%
2023/05/31	2	569.00	1.4	558.41	567.00	0.7	1,018	0.06%
2023/05/30	0	0.00	2	555.00	555.00	-2	1,014	-0.20%
2023/05/29	3	559.33	1	551.00	562.00	2	1,031	0.19%
2023/05/26	0	553.00	0	0.00	550.00	0	1,029	0.00%
2023/05/25	1	554.00	0	0.00	558.00	1	1,042	0.10%
2023/05/24	4	554.49	1	551.00	552.00	3	1,067	0.28%
2023/05/23	1	557.00	0	0.00	558.00	1	1,070	0.09%
2023/05/18	1	559.00	0	0.00	554.00	1	1,085	0.09%
2023/05/17	0	0.00	1	549.00	549.00	-1	1,084	-0.09%
2023/05/15	0	548.00	0	0.00	548.00	0	1,099	0.00%
2023/05/11	1	563.00	3.1	558.05	560.00	-2.1	1,110	-0.19%
2023/05/10	0	0.00	2	560.50	559.00	-2	1,133	-0.18%
2023/05/09	0	0.00	11	559.36	559.00	-11	1,157	-0.95%
2023/05/08	12	555.92	10.1	554.61	556.00	1.9	1,189	0.16%
2023/05/05	5	540.00	10	547.10	540.00	-5	1,199	-0.42%
2023/05/04	7	542.86	1	539.00	538.00	6	1,214	0.49%
2023/05/03	0	0.00	11	539.55	538.00	-11	1,261	-0.87%
2023/05/02	9	542.78	2	534.50	534.00	7	1,283	0.55%
2023/04/28	4	531.75	5	529.00	535.00	-1	1,319	-0.08%
2023/04/27	0	0.00	1	523.00	523.00	-1	1,338	-0.07%
2023/04/26	2	514.00	0	0.00	513.00	2	1,346	0.15%
2023/04/25	5	516.99	1	516.00	518.00	4	1,365	0.29%
2023/04/24	1	519.00	1	517.00	520.00	0	1,401	0.00%
2023/04/21	5	513.00	1	512.00	505.00	4	1,429	0.28%
2023/04/20	0	531.33	0	0.00	527.00	0	1,452	0.00%
2023/04/19	0	541.25	0	0.00	535.00	0	1,513	0.00%
2023/04/18	0	545.00	0	0.00	542.00	0	1,580	0.00%
2023/04/14	0	0.00	9	548.22	551.00	-9	1,641	-0.55%
2023/04/13	0	0.00	12	537.50	535.00	-12	1,654	-0.73%
2023/04/12	17	541.64	0	0.00	540.00	17	1,681	1.01%
2023/04/11	0	542.29	0	0.00	538.00	0	1,713	0.00%
2023/04/10	0	0.00	1	552.00	550.00	-1	1,714	-0.06%
2023/04/07	1	545.00	0	0.00	545.00	1	1,729	0.06%
2023/04/06	15	554.94	0	0.00	548.00	15	1,747	0.86%
2023/03/31	0	0.00	1	566.00	572.00	-1	1,777	-0.06%
2023/03/28	0	561.00	30	561.50	559.00	-30	1,921	-1.56%
2023/03/27	8	573.75	0	0.00	573.00	8	1,964	0.41%
2023/03/23	1	556.00	0	0.00	562.00	1	1,978	0.05%
2023/03/22	0	0.00	0	563.00	561.00	0	1,977	0.00%
2023/03/21	0	551.00	0	0.00	549.00	0	1,970	0.00%
2023/03/20	0	559.00	0	0.00	552.00	0	1,962	0.00%
2023/03/17	0	0.00	1	554.00	560.00	-1	1,961	-0.05%
2023/03/16	4.1	549.58	1	554.00	548.00	3.1	1,954	0.16%
2023/03/15	3	567.67	2	564.00	562.00	1	1,964	0.05%
2023/03/14	0	0.00	12	578.33	575.00	-12	1,962	-0.61%
2023/03/13	2	549.00	5	554.00	575.00	-3	1,965	-0.15%
2023/03/10	0	0.00	3	574.33	567.00	-3	1,950	-0.15%
2023/03/09	4	586.00	9	585.78	580.00	-5	1,941	-0.26%
2023/03/08	0	0.00	0.1	570.00	572.00	-0.1	1,918	-0.01%
2023/03/07	0	0.00	25	561.04	559.00	-25	1,896	-1.32%
2023/03/06	5	559.80	44	551.62	566.00	-39	1,873	-2.08%
2023/03/03	80	532.90	15.1	536.21	536.00	64.9	1,835	3.54%
2023/02/24	0	505.00	0	0.00	505.00	0	1,793	0.00%
2023/02/23	1	509.00	0	0.00	508.00	1	1,847	0.05%
2023/02/22	0.2	495.19	8	490.69	497.50	-7.8	1,862	-0.42%
2023/02/21	0	508.00	0	0.00	505.00	0	1,838	0.00%
2023/02/20	5.1	516.94	2	508.00	508.00	3.1	1,839	0.17%
2023/02/16	0.2	509.88	0	0.00	509.00	0.2	1,849	0.01%
2023/02/15	4.1	507.39	0	0.00	508.00	4.1	1,858	0.22%
2023/02/14	1	509.90	1	508.00	503.00	0	1,861	0.00%
2023/02/13	1	503.02	1	507.00	502.00	0	1,859	0.00%
2023/02/10	0	509.00	1	511.00	508.00	-1	1,877	-0.05%
2023/02/09	0.4	511.45	12	510.83	507.00	-11.6	1,913	-0.60%
2023/02/08	1	518.00	5	521.00	514.00	-4	1,906	-0.21%
2023/02/07	6	512.00	8	510.88	516.00	-2	1,882	-0.11%
2023/02/06	1.1	521.95	4.1	524.46	500.00	-3	1,859	-0.16%
2023/02/03	8	521.00	5	520.00	524.00	3	1,819	0.16%
2023/02/02	4	513.75	8	517.00	518.00	-4	1,796	-0.22%
2023/02/01	13	513.31	2.1	504.19	517.00	10.9	1,775	0.61%
2023/01/31	0	0.00	7	491.00	494.50	-7	1,726	-0.41%
2023/01/30	7	490.36	2	491.00	495.00	5	1,702	0.29%
2023/01/17	12	479.83	0	480.00	481.00	12	1,670	0.72%
2023/01/13	1	472.00	1	468.00	466.50	0	1,636	0.00%
2023/01/12	1	473.48	4	473.13	474.00	-3	1,615	-0.19%
2023/01/11	6	484.33	6	482.17	481.50	0	1,582	0.00%
2023/01/10	1	486.50	1	482.00	483.50	0	1,550	0.00%
2023/01/09	4	472.63	2.1	466.56	476.00	1.9	1,508	0.12%
2023/01/06	11	450.00	8.1	453.77	453.00	2.9	1,438	0.20%
2023/01/05	0	0.00	1	448.00	445.00	-1	1,372	-0.07%
2023/01/04	3	443.50	3	438.17	444.00	0	1,342	0.00%
2023/01/03	0.1	433.50	0	0.00	433.50	0.1	1,304	0.01%
2022/12/30	12	431.38	9.1	433.49	433.50	2.9	1,276	0.23%
2022/12/29	10	430.50	15.1	426.12	424.50	-5.1	1,244	-0.41%
2022/12/28	11	430.55	15	428.00	428.00	-4	1,207	-0.33%
2022/12/27	10	427.25	23	428.13	430.00	-13	1,202	-1.08%
2022/12/26	0	0.00	10	421.00	421.00	-10	1,190	-0.84%
2022/12/23	30	433.13	12	426.94	425.50	18	1,170	1.53%
2022/12/22	3	425.83	0	426.50	426.50	3	1,129	0.26%
2022/12/21	7	422.57	5.3	420.94	424.00	1.7	1,097	0.16%
2022/12/20	11	418.41	0	0.00	404.50	11	1,062	1.03%
2022/12/19	10	410.75	0.7	408.33	418.00	9.3	985	0.94%
2022/12/16	4	398.13	0	0.00	398.00	4	929	0.43%
2022/12/15	3	397.33	0	0.00	395.00	3	915	0.33%
2022/12/09	0	389.50	0	0.00	390.00	0	916	0.00%
2022/12/08	8	392.50	3	391.00	394.00	5	919	0.54%
2022/12/07	3	394.33	0	0.00	390.50	3	920	0.33%
2022/12/06	0	0.00	1	400.00	399.50	-1	897	-0.11%
2022/12/02	0	0.00	0.1	391.00	392.00	-0.1	870	-0.01%
2022/11/24	0	0.00	3	385.67	389.50	-3	908	-0.33%
2022/11/23	0	0.00	2	385.75	382.50	-2	899	-0.22%
2022/11/21	3	405.50	0	402.50	391.00	3	889	0.33%
2022/11/18	3	388.33	1	386.08	391.00	2	830	0.24%
2022/11/16	0	0.00	0	378.00	376.50	0	807	0.00%
2022/11/10	1	377.00	2	380.50	380.00	-1	797	-0.13%
2022/11/09	2	385.00	0	388.00	385.00	2	801	0.25%
2022/11/08	1	390.50	0	391.00	380.00	1	808	0.12%
2022/11/07	0	0.00	0.7	384.25	384.50	-0.7	793	-0.08%
2022/11/04	3.1	360.31	0	0.00	360.00	3.1	774	0.41%
2022/11/01	0	0.00	0.1	358.00	357.50	-0.1	891	-0.01%
2022/10/31	0	350.50	0	0.00	351.50	0	905	0.00%
2022/10/28	0	341.00	0	0.00	340.00	0	911	0.00%
2022/10/25	0.1	345.05	11	344.00	344.00	-10.9	923	-1.18%
2022/10/24	5	355.67	0	0.00	354.00	5	926	0.54%
2022/10/19	10	363.75	10	362.51	362.50	0	1,019	0.00%
2022/10/18	0	0.00	0.1	360.00	357.50	-0.1	1,022	-0.01%
2022/10/17	0.1	335.08	0	0.00	352.00	0.1	1,022	0.01%
2022/10/13	18	348.24	8	342.31	341.00	10	1,026	0.98%
2022/10/12	0.1	347.00	0	0.00	347.00	0.1	1,028	0.01%
2022/10/11	0	0.00	6	346.58	346.00	-6	1,034	-0.58%
2022/10/07	10	361.00	10	356.00	356.00	0	1,032	0.00%
2022/10/04	16	365.00	10	367.05	366.00	6	1,030	0.58%
2022/10/03	11	359.91	10	364.50	364.50	1	1,018	0.10%
2022/09/28	0.1	347.00	0	0.00	347.00	0.1	1,035	0.00%
2022/09/27	0	0.00	0.2	355.00	354.50	-0.2	1,029	-0.02%
2022/09/26	0.2	343.17	14	342.39	342.00	-13.8	1,030	-1.34%
2022/09/23	0	352.50	0	0.00	350.50	0	1,029	0.00%
2022/09/21	0	0.00	4	357.00	357.00	-4	1,028	-0.39%
2022/09/20	0	0.00	18	354.03	354.00	-18	1,025	-1.76%
2022/09/19	0.2	355.00	0	0.00	354.00	0.2	1,019	0.02%
2022/09/16	0	359.00	13	357.73	357.50	-13	1,013	-1.28%
2022/09/13	0.2	366.23	0	0.00	362.00	0.2	982	0.02%
2022/09/12	1	371.00	0	0.00	371.50	1	972	0.10%
2022/09/07	3.1	358.56	0	0.00	358.50	3.1	953	0.33%
2022/09/06	0	0.00	19	368.16	370.50	-19	934	-2.03%
2022/09/05	0.1	358.83	1	357.00	356.00	-0.9	908	-0.10%
2022/09/02	2	366.78	0	0.00	365.00	2	898	0.23%
2022/09/01	0.2	368.50	5	369.30	370.00	-4.8	892	-0.54%
2022/08/31	2.2	369.88	0	0.00	373.00	2.2	881	0.25%
2022/08/30	0.3	381.54	0	0.00	379.00	0.3	862	0.03%
2022/08/29	0.2	375.50	0	0.00	379.00	0.2	859	0.03%
2022/08/26	5	391.00	5	389.50	389.50	0	851	0.00%
2022/08/23	0	389.50	0	0.00	386.00	0	845	0.00%
2022/08/22	0.1	396.85	13	391.46	390.50	-12.9	835	-1.54%
2022/08/18	0	0.00	2	405.00	405.00	-2	809	-0.25%
2022/08/15	5	408.80	5	402.80	402.50	0	771	0.00%
2022/08/12	2	410.00	11	408.50	408.50	-9	749	-1.20%
2022/08/11	2	411.97	3	410.50	411.00	-1	737	-0.13%
2022/08/10	2	404.25	1	410.50	403.00	1	709	0.14%
2022/08/09	2	394.00	3.2	411.55	414.00	-1.2	665	-0.17%
2022/08/08	22	392.80	0.3	392.50	394.00	21.7	608	3.56%
2022/08/05	0	0.00	3.3	365.77	368.00	-3.3	563	-0.59%
2022/08/02	17.1	340.71	17	340.50	340.50	0.1	524	0.01%
2022/08/01	0.1	348.57	0	349.50	346.50	0.1	517	0.01%
2022/07/29	3	353.00	10	354.20	354.00	-7	505	-1.39%
2022/07/28	3	357.00	4	359.63	351.00	-1	491	-0.20%
2022/07/27	2.5	363.70	22	357.57	355.50	-19.6	467	-4.18%
2022/07/26	12	781.83	0	0.00	782.00	12	398	3.01%
2022/07/25	23	783.26	0.2	782.52	789.00	22.8	369	6.16%
2022/07/22	0	0.00	0	769.50	774.00	0	349	-0.01%
2022/07/21	0	0.00	0.1	755.50	763.00	-0.1	338	-0.04%
2022/07/18	0	0.00	0.1	743.64	749.00	-0.1	314	-0.04%
2022/07/15	0	0.00	0	725.00	720.00	0	308	0.00%
2022/07/14	0	0.00	0.2	709.25	717.00	-0.2	310	-0.06%
2022/07/13	0	0.00	0	690.00	689.00	0	304	-0.01%
2022/07/11	0	666.00	0	0.00	660.00	0	293	0.00%
2022/07/08	0	0.00	4	676.00	676.00	-4	287	-1.39%
2022/07/07	0.2	671.21	2	660.00	680.00	-1.8	282	-0.64%
2022/07/06	2.4	730.08	0	0.00	688.00	2.4	266	0.89%
2022/07/05	4	766.50	0	0.00	764.00	4	246	1.62%
2022/07/04	4	760.00	0.1	762.33	764.00	3.9	243	1.61%
2022/07/01	0	0.00	0.3	756.20	735.00	-0.3	233	-0.11%
2022/06/29	0	0.00	0.1	755.00	750.00	-0.1	223	-0.02%
2022/06/28	0	0.00	0.2	744.00	744.00	-0.2	220	-0.09%
2022/06/27	0	0.00	0.1	712.89	725.00	-0.1	219	-0.05%
2022/06/23	0.1	687.91	0	0.00	681.00	0.1	231	0.05%
2022/06/22	0	698.00	0	0.00	693.00	0	236	0.00%
2022/06/20	0.2	705.00	0	0.00	694.00	0.2	250	0.08%
2022/06/17	0	713.00	0	0.00	716.00	0	267	0.00%
2022/06/16	0	724.00	0	0.00	716.00	0	274	0.01%
2022/06/01	0	0.00	0.1	759.00	761.00	-0.1	287	-0.04%
2022/05/31	0	0.00	1	747.00	751.00	-1	283	-0.35%
2022/05/24	0	714.00	0	0.00	710.00	0	288	0.00%
2022/05/19	0	711.00	0	0.00	710.00	0	294	0.00%
2022/05/12	0	717.40	0	0.00	710.00	0	301	0.01%
2022/05/05	0	0.00	2	734.50	735.00	-2	302	-0.66%
2022/05/04	0.1	721.82	0	0.00	720.00	0.1	304	0.04%
2022/04/27	0.1	713.00	0	0.00	710.00	0.1	308	0.03%
2022/04/25	3	729.67	0	0.00	725.00	3	314	0.95%
2022/04/20	0	0.00	1.1	766.33	768.00	-1.1	309	-0.35%
2022/04/15	0	744.00	0	0.00	738.00	0	306	0.00%
2022/04/14	1	750.00	0	0.00	750.00	1	310	0.32%
2022/04/13	0	0.00	1	762.00	758.00	-1	332	-0.30%
2022/04/12	1	753.00	0	0.00	753.00	1	330	0.30%
2022/04/08	0	738.00	0	0.00	744.00	0	326	0.01%
2022/04/07	0.1	745.86	0	0.00	736.00	0.1	323	0.04%
2022/04/01	0	767.00	0	0.00	765.00	0	318	0.01%
2022/03/29	3	769.67	5	764.00	764.00	-2	312	-0.64%
2022/03/28	0	0.00	3	765.00	760.00	-3	310	-0.97%
2022/03/25	7	771.71	2	763.00	763.00	5	300	1.66%
2022/03/24	2	778.00	2	776.00	776.00	0	298	0.00%
2022/03/22	0	0.00	0.4	788.43	790.00	-0.4	287	-0.12%
2022/03/17	0	0.00	0.1	721.00	720.00	-0.1	261	-0.04%
2022/03/14	0.1	694.00	0	0.00	705.00	0.1	289	0.03%
2022/03/08	0	676.00	0	0.00	665.00	0	316	0.01%
2022/03/07	0.1	692.23	0	0.00	688.00	0.1	316	0.04%
2022/03/04	0	711.00	0	0.00	710.00	0	315	0.01%
2022/02/24	0.1	692.00	0	0.00	682.00	0.1	325	0.02%
2022/02/22	0	705.00	0	0.00	701.00	0	330	0.01%
2022/02/14	0	0.00	1	704.00	704.00	-1	358	-0.28%
2022/02/10	0	0.00	1	726.00	724.00	-1	380	-0.26%
2022/02/08	1	719.00	0	0.00	718.00	1	384	0.26%
2022/02/07	1	714.00	0	0.00	722.00	1	405	0.25%
2022/01/25	0	0.00	1	723.00	719.00	-1	426	-0.23%
2022/01/21	0	0.00	1	736.00	722.00	-1	433	-0.23%
2022/01/19	1	754.00	0	0.00	745.00	1	436	0.23%
2022/01/18	0	0.00	1	758.00	758.00	-1	437	-0.23%
2022/01/14	0.2	726.55	2	724.00	725.00	-1.8	440	-0.40%
2022/01/13	1	734.00	0	0.00	736.00	1	440	0.23%
2022/01/12	0	0.00	1	734.00	734.00	-1	444	-0.23%
2022/01/11	1	740.00	1	737.00	737.00	0	442	0.00%
2022/01/10	0	0.00	3	733.00	733.00	-3	442	-0.68%
2022/01/07	2	735.00	3	732.67	732.00	-1	447	-0.22%
2022/01/06	5	755.54	0	0.00	740.00	5	445	1.13%
2021/12/24	0	0.00	1	798.00	798.00	-1	551	-0.18%
2021/12/22	0	0.00	8	791.63	796.00	-8	557	-1.43%
2021/12/17	2	794.00	1	789.00	789.00	1	564	0.18%
2021/12/16	1	793.00	1	798.00	793.00	0	568	0.00%
2021/12/15	0	0.00	4	799.75	789.00	-4	572	-0.70%
2021/12/10	31	824.71	0	0.00	820.00	31	572	5.41%
2021/12/09	1	831.00	12	815.33	834.00	-11	571	-1.93%
2021/12/08	0	0.00	25	806.00	801.00	-25	553	-4.51%
2021/12/07	1	805.00	25	790.00	806.00	-24	563	-4.26%
2021/12/03	1	777.00	0	0.00	785.00	1	589	0.17%
2021/12/02	1	789.00	2	789.00	789.00	-1	587	-0.17%
2021/11/29	2	786.00	0	0.00	782.00	2	593	0.34%
2021/11/26	0	0.00	6	776.50	787.00	-6	606	-0.99%
2021/11/24	0	0.00	4	790.00	791.00	-4	622	-0.64%
2021/11/18	1	812.00	1	815.91	807.00	0	626	0.00%
2021/11/17	0	0.00	0	795.00	802.00	0	629	0.00%
2021/11/16	0	0.00	2	785.00	792.00	-2	637	-0.31%
2021/11/15	4	796.75	0	0.00	781.00	4	642	0.62%
2021/11/12	2	789.00	3	789.67	790.00	-1	645	-0.15%
2021/11/11	1	785.00	11	777.91	783.00	-10	652	-1.53%
2021/11/09	6	791.00	3.2	790.33	795.00	2.8	659	0.43%
2021/11/08	0	0.00	7	763.86	762.00	-7	645	-1.08%
2021/11/05	3	770.67	6	777.00	769.00	-3	647	-0.46%
2021/11/04	8	773.88	2	765.13	765.00	6	645	0.93%
2021/11/03	5	752.80	1	761.97	763.00	4	628	0.63%
2021/11/02	0	0.00	1	717.00	719.00	-1	607	-0.16%
2021/10/29	3	715.00	2	716.50	714.00	1	608	0.16%
2021/10/27	8	710.38	0	0.00	708.00	8	619	1.29%
2021/10/26	5	703.60	1	708.00	708.00	4	628	0.64%
2021/10/22	0	683.00	6	681.83	679.00	-6	636	-0.94%
2021/10/20	20	699.00	0	0.00	695.00	20	660	3.03%
2021/10/19	1	705.00	0	0.00	705.00	1	659	0.15%
2021/10/14	1	704.00	0	0.00	712.00	1	673	0.15%
2021/10/13	2	709.50	0	0.00	701.00	2	674	0.30%
2021/10/12	1	703.00	1	707.00	709.00	0	674	0.00%
2021/10/08	0	0.00	1	704.00	700.00	-1	671	-0.15%
2021/10/06	1	684.08	3	702.00	680.00	-2	679	-0.29%
2021/10/05	5	691.00	1	686.00	704.00	4	667	0.60%
2021/10/04	10	707.00	9	696.86	699.00	1	662	0.15%
2021/10/01	3	690.00	4	691.75	690.00	-1	631	-0.16%
2021/09/30	1	654.00	0	0.00	655.00	1	603	0.17%
2021/09/29	0	0.00	1	659.00	659.00	-1	606	-0.16%
2021/09/28	1	670.00	0	0.00	670.00	1	607	0.16%
2021/09/23	2	664.00	0	0.00	660.00	2	626	0.32%
2021/09/22	0	0.00	1	657.00	650.00	-1	625	-0.16%
2021/09/16	1	642.01	0	0.00	640.00	1	633	0.16%
2021/09/13	0	0.00	2	668.00	666.00	-2	653	-0.31%
2021/09/09	1	634.00	1	640.00	640.00	0	651	0.00%
2021/09/08	25	631.89	12	676.50	631.00	13	683	1.91%
2021/09/07	12	684.75	3.1	683.23	680.00	8.9	658	1.35%
2021/09/06	2	674.50	0	0.00	674.00	2	664	0.30%
2021/09/03	3	676.33	0	0.00	678.00	3	670	0.45%
2021/09/02	0	0.00	1	682.00	675.00	-1	677	-0.15%
2021/08/31	0.1	670.27	0	0.00	664.00	0.1	675	0.02%
2021/08/27	0	693.00	0	0.00	688.00	0	689	0.00%
2021/08/25	10	704.00	10	701.50	711.00	0	721	0.00%
2021/08/24	0	691.00	0	0.00	695.00	0	741	0.00%
2021/08/20	0	715.00	0	0.00	709.00	0	789	0.00%
2021/08/19	0	736.00	0	0.00	716.00	0	825	0.00%
2021/08/18	0	743.00	0	0.00	748.00	0	877	0.00%
2021/08/17	0	766.00	0	0.00	750.00	0	908	0.00%
2021/08/16	0	0.00	1	758.00	754.00	-1	959	-0.10%
2021/08/13	0	791.00	2	776.00	774.00	-2	1,005	-0.20%
2021/08/12	1	798.01	0	0.00	792.00	1	1,024	0.10%
2021/08/11	1	816.00	2.1	811.83	796.00	-1.1	1,064	-0.10%
2021/08/09	0	0.00	2	828.00	821.00	-2	1,181	-0.17%
2021/07/30	1	872.00	0	0.00	870.00	1	1,290	0.08%
2021/07/29	2	862.50	0	0.00	853.00	2	1,292	0.15%
2021/07/28	0	0.00	4	843.25	858.00	-4	1,292	-0.31%
2021/07/27	11	870.55	0	0.00	854.00	11	1,304	0.84%
2021/07/21	1	831.88	0	0.00	815.00	1	1,308	0.08%
2021/07/20	0	0.00	2	837.00	837.00	-2	1,301	-0.15%
2021/07/14	1	815.04	2	830.50	816.00	-1	1,304	-0.08%
2021/07/13	0	823.50	0	821.00	810.00	0	1,302	0.00%
2021/07/09	0	0.00	45	832.96	827.00	-45	1,301	-3.46%
2021/07/07	3	853.64	0	0.00	846.00	3	1,320	0.23%
2021/07/06	1	852.00	0	0.00	847.00	1	1,328	0.08%
2021/07/05	1	837.00	0	0.00	845.00	1	1,351	0.07%
2021/07/02	0	0.00	0.1	839.00	840.00	-0.1	1,366	-0.01%
2021/06/29	0	0.00	0.2	848.01	841.00	-0.2	1,363	-0.01%
2021/06/28	0	0.00	8	841.00	841.00	-8	1,363	-0.59%
2021/06/23	0	0.00	0.1	860.00	855.00	-0.1	1,383	0.00%
2021/06/18	0	0.00	1.1	858.27	858.00	-1.1	1,375	-0.08%
2021/06/17	4	859.26	6.6	849.59	845.00	-2.6	1,377	-0.19%
2021/06/16	0	0.00	1	912.00	898.00	-1	1,352	-0.07%
2021/06/09	1	912.00	1	918.00	916.00	0	1,351	0.00%
2021/06/08	0	0.00	5	938.40	928.00	-5	1,350	-0.37%
2021/06/07	11	927.55	14	913.64	940.00	-3	1,350	-0.22%
2021/06/04	11	943.09	3	940.00	930.00	8	1,346	0.59%
2021/06/03	4	926.50	1	929.00	929.00	3	1,343	0.22%
2021/06/02	4	913.50	6	922.17	910.00	-2	1,341	-0.15%
2021/06/01	5	940.60	1	938.00	946.00	4	1,354	0.30%
2021/05/31	2	928.00	3	924.33	920.00	-1	1,358	-0.07%
2021/05/28	1	928.00	0	0.00	932.00	1	1,365	0.07%
2021/05/27	1	900.00	5	889.03	903.00	-4	1,409	-0.28%
2021/05/26	8.2	880.79	141	871.61	875.00	-132.9	1,382	-9.61%	大賣/鉅額交易
2021/05/25	138	848.60	4	842.51	859.00	134	1,340	9.99%	大買/鉅額交易
2021/05/24	6	826.33	5	826.00	823.00	1	1,317	0.08%
2021/05/21	2	820.00	1	817.73	822.00	1	1,279	0.08%
2021/05/20	2	798.50	0	798.00	787.00	2	1,258	0.16%
2021/05/19	0	0.00	16	788.75	783.00	-16	1,249	-1.28%
2021/05/18	16	794.19	30	781.93	796.00	-14	1,249	-1.12%
2021/05/17	35	786.40	4.1	782.64	794.00	30.9	1,215	2.55%
2021/05/13	0	0.00	8	736.50	742.00	-8	1,175	-0.68%
2021/05/12	14	760.21	5	722.19	759.00	9	1,165	0.77%
2021/05/06	0	730.00	0	0.00	723.00	0	1,144	0.00%
2021/05/04	0	0.00	3	785.67	748.00	-3	1,185	-0.25%
2021/05/03	3	790.00	0	0.00	782.00	3	1,229	0.24%
2021/04/26	0	0.00	7	768.57	761.00	-7	1,314	-0.53%
2021/04/23	0	0.00	0.5	765.68	761.00	-0.5	1,330	-0.04%
2021/04/21	7	766.00	0	0.00	765.00	7	1,357	0.52%
2021/04/15	0	0.00	4	761.50	769.00	-4	1,420	-0.28%
2021/04/13	0	0.00	6	788.00	773.00	-6	1,483	-0.40%
2021/04/12	1	770.00	1	769.00	769.00	0	1,483	0.00%
2021/04/09	9	788.22	1	790.00	790.00	8	1,488	0.54%
2021/04/06	1	768.00	0	0.00	768.00	1	1,581	0.06%
2021/03/29	0	0.00	5	755.00	750.00	-5	1,597	-0.31%
2021/03/26	0	0.00	44	741.93	739.00	-44	1,588	-2.77%
2021/03/25	0	737.00	0	0.00	731.00	0	1,580	0.00%
2021/03/22	5	729.00	2	729.00	750.00	3	1,595	0.19%
2021/03/19	5.1	733.03	0	0.00	730.00	5.1	1,601	0.32%
2021/03/11	1	765.00	0	0.00	762.00	1	1,624	0.06%
2021/03/08	0	0.00	1	748.00	748.00	-1	1,624	-0.06%
2021/03/05	0	0.00	0	764.00	748.00	0	1,619	0.00%
2021/03/04	2.1	735.14	2	735.00	735.00	0.1	1,594	0.01%
2021/03/03	0	0.00	20	744.80	753.00	-20	1,581	-1.26%
2021/03/02	0	770.00	102	779.54	746.00	-102	1,565	-6.51%	大賣/鉅額交易
2021/02/26	2	828.00	9	830.00	828.00	-7	1,498	-0.47%
2021/02/25	0	0.00	1	847.00	859.00	-1	1,488	-0.07%
2021/02/24	2	848.50	1	832.00	837.00	1	1,483	0.07%
2021/02/23	0	0.00	2	859.50	846.00	-2	1,493	-0.13%
2021/02/22	2	869.50	3	859.33	855.00	-1	1,479	-0.07%
2021/02/19	2	834.50	10	827.80	828.00	-8	1,454	-0.55%
2021/02/18	11	827.09	2	851.00	850.00	9	1,446	0.62%
2021/02/05	1	818.00	1	822.00	808.00	0	1,427	0.00%
2021/02/02	0	0.00	1	800.00	805.00	-1	1,480	-0.07%
2021/01/28	0	0.00	4	809.00	808.00	-4	1,463	-0.27%
2021/01/27	1	858.00	3	849.00	843.00	-2	1,445	-0.14%
2021/01/26	2	849.00	37	852.22	843.00	-35	1,425	-2.46%
2021/01/25	84	851.08	40	854.28	856.00	44	1,393	3.16%
2021/01/22	5	820.20	7	819.43	810.00	-2	1,339	-0.15%
2021/01/21	50	789.40	0	0.00	789.00	50	1,291	3.87%
2021/01/20	3	784.33	1	772.00	791.00	2	1,273	0.16%
2021/01/14	1	780.00	0	0.00	776.00	1	1,221	0.08%
2021/01/11	5	802.40	6	790.17	788.00	-1	1,219	-0.08%
2021/01/08	2	780.50	12	782.67	785.00	-10	1,198	-0.83%
2021/01/07	6	775.17	2	772.00	769.00	4	1,175	0.34%
2021/01/06	2	770.00	2	761.00	742.00	0	1,149	0.00%
2020/12/31	1	766.00	2	760.50	758.00	-1	1,186	-0.08%
2020/12/30	2	763.00	7	774.00	772.00	-5	1,145	-0.44%
2020/12/28	2	705.50	0	0.00	706.00	2	1,086	0.18%
2020/12/25	0	0.00	1	718.00	708.00	-1	1,090	-0.09%
2020/12/24	2	701.50	2	699.00	702.00	0	1,085	0.00%
2020/12/17	0	0.00	34	684.53	683.00	-34	1,125	-3.02%
2020/12/15	3	697.00	3	698.00	680.00	0	1,122	0.00%
2020/12/10	1	694.00	1	687.00	684.00	0	1,146	0.00%
2020/12/09	0	0.00	8	682.75	683.00	-8	1,160	-0.69%
2020/12/08	2	694.50	1	696.00	696.00	1	1,172	0.09%
2020/11/30	0	0.00	3	710.33	678.00	-3	1,351	-0.22%
2020/11/27	1	714.00	1	708.00	708.00	0	1,402	0.00%
2020/11/26	1	703.00	5	692.00	706.00	-4	1,446	-0.28%
2020/11/25	1	680.00	1	687.00	677.00	0	1,453	0.00%
2020/11/20	3	712.67	2	708.00	708.00	1	1,551	0.06%
2020/11/17	2	690.00	1	684.00	690.00	1	1,705	0.06%
2020/11/13	1	679.00	1	689.00	680.00	0	1,759	0.00%
2020/11/12	1	674.00	1	682.00	673.00	0	1,775	0.00%
2020/11/11	5	700.00	0	0.00	692.00	5	1,751	0.29%
2020/11/10	10	730.40	4	722.75	725.00	6	1,728	0.35%
2020/11/04	0	0.00	5	760.00	760.00	-5	1,719	-0.29%
2020/11/03	5	757.00	0	0.00	757.00	5	1,738	0.29%
2020/10/30	0	0.00	3	755.33	752.00	-3	1,786	-0.17%
2020/10/29	0	0.00	1	740.00	743.00	-1	1,795	-0.06%
2020/10/27	3	757.00	10	749.80	757.00	-7	1,842	-0.38%
2020/10/26	2	762.00	1	777.00	762.00	1	1,854	0.05%
2020/10/23	9	780.33	0	0.00	772.00	9	1,868	0.48%
2020/10/19	5	750.00	5	751.00	751.00	0	1,949	0.00%
2020/10/14	5	775.00	6	780.00	768.00	-1	2,068	-0.05%
2020/10/13	0	0.00	6	776.33	778.00	-6	2,107	-0.28%
2020/10/12	11	822.27	17	814.18	803.00	-6	2,111	-0.28%
2020/10/08	0	0.00	2	821.50	794.00	-2	2,132	-0.09%
2020/10/07	3	785.33	0	0.00	789.00	3	2,120	0.14%
2020/09/30	1	765.00	3	765.67	771.00	-2	2,208	-0.09%
2020/09/29	1	763.00	37	766.54	763.00	-36	2,233	-1.61%
2020/09/28	9	753.56	16	751.63	758.00	-7	2,258	-0.31%
2020/09/25	0	0.00	4	769.19	760.00	-4	2,298	-0.18%
2020/09/24	1	780.00	2	803.00	780.00	-1	2,348	-0.04%
2020/09/23	2	811.00	0	0.00	811.00	2	2,419	0.08%
2020/09/21	0	0.00	1	819.00	813.00	-1	2,474	-0.04%
2020/09/17	1	856.00	1	823.00	823.00	0	2,561	0.00%
2020/09/16	0	0.00	5	831.00	842.00	-5	2,576	-0.19%
2020/09/10	0	0.00	1	837.00	806.00	-1	2,763	-0.04%
2020/09/08	7	816.00	8	839.25	815.00	-1	2,738	-0.04%
2020/09/07	57	858.12	10	878.40	828.00	47	2,719	1.73%
2020/09/02	0	0.00	46	944.87	924.00	-46	2,681	-1.72%
2020/09/01	3	939.00	0	0.00	953.00	3	2,630	0.11%
2020/08/31	0	0.00	11	893.36	880.00	-11	2,592	-0.42%
2020/08/28	3	898.67	40	890.00	890.00	-37	2,624	-1.41%
2020/08/27	1	913.00	1	919.00	903.00	0	2,636	0.00%
2020/08/25	1	874.00	0	0.00	908.00	1	2,593	0.04%
2020/08/24	10	870.90	1	827.00	838.00	9	2,610	0.34%
2020/08/21	67	834.22	59	837.00	837.00	8	2,642	0.30%
2020/08/20	1	785.00	1	812.00	761.00	0	2,601	0.00%
2020/08/19	0	0.00	2	818.00	810.00	-2	2,562	-0.08%
2020/08/18	16	788.88	0	0.00	794.00	16	2,538	0.63%
2020/08/17	0	0.00	1	754.00	762.00	-1	2,511	-0.04%
2020/08/14	1	743.00	0	0.00	751.00	1	2,515	0.04%
2020/08/07	0	0.00	1	762.00	757.00	-1	2,530	-0.04%
2020/08/04	0	0.00	3	763.00	763.00	-3	2,574	-0.12%
2020/07/31	16	758.69	0	0.00	750.00	16	2,574	0.62%
2020/07/30	1	745.00	0	0.00	745.00	1	2,563	0.04%
2020/07/29	1	726.00	0	0.00	722.00	1	2,579	0.04%
2020/07/28	3	712.67	3	707.33	715.00	0	2,612	0.00%
2020/07/22	1	754.00	2	749.50	758.00	-1	2,598	-0.04%
2020/07/21	3	736.33	6	744.00	729.00	-3	2,563	-0.12%
2020/07/20	1	725.00	0	0.00	773.00	1	2,515	0.04%
2020/07/17	0	0.00	1	752.00	733.00	-1	2,516	-0.04%
2020/07/16	3	779.00	3	784.00	767.00	0	2,480	0.00%
2020/07/14	51	813.47	2	808.00	808.00	49	2,486	1.97%
2020/07/13	1	845.00	0	0.00	845.00	1	2,462	0.04%
2020/07/09	4	850.25	4	824.50	818.00	0	2,429	0.00%
2020/07/08	1	826.00	0	0.00	831.00	1	2,397	0.04%
2020/07/07	1	815.00	0	0.00	815.00	1	2,420	0.04%
2020/07/06	1	837.00	23	828.09	826.00	-22	2,422	-0.91%
2020/07/03	40	816.35	1	805.00	805.00	39	2,424	1.61%
2020/07/02	2	782.00	1	796.00	817.00	1	2,407	0.04%
2020/06/29	0	0.00	10	765.70	736.00	-10	2,387	-0.42%
2020/06/24	1	783.00	51	778.63	782.00	-50	2,403	-2.08%
2020/06/23	0	0.00	9	740.67	750.00	-9	2,407	-0.37%
2020/06/22	4	740.25	3	743.33	740.00	1	2,426	0.04%
2020/06/16	5	621.40	0	0.00	630.00	5	2,460	0.20%
2020/06/15	4	611.50	11	610.36	609.00	-7	2,539	-0.28%
2020/06/12	1	599.00	0	0.00	601.00	1	2,591	0.04%
2020/06/08	10	600.00	0	0.00	595.00	10	2,830	0.35%
2020/06/04	0	0.00	3	612.00	599.00	-3	2,884	-0.10%
2020/06/03	21	586.24	1	591.00	581.00	20	2,872	0.70%
2020/06/02	1	583.00	0	0.00	583.00	1	2,862	0.03%
2020/06/01	82	576.27	2	569.00	577.00	80	2,895	2.76%
2020/05/29	14	579.07	2	577.00	560.00	12	2,911	0.41%
2020/05/28	65	575.48	47.8	577.71	578.00	17.2	2,861	0.60%
2020/05/27	8	523.00	0	0.00	526.00	8	2,797	0.29%
2020/05/26	0	0.00	1	521.00	521.00	-1	2,871	-0.03%
2020/05/22	0	0.00	7	524.57	521.00	-7	2,963	-0.24%
2020/05/19	3	542.67	2.2	547.50	536.00	0.8	3,123	0.02%
2020/05/18	2	538.00	2	543.00	537.00	0	3,159	0.00%
2020/05/15	2	537.00	4	540.00	531.00	-2	3,173	-0.06%
2020/05/14	3	535.00	1	543.00	529.00	2	3,232	0.06%
2020/05/13	1	527.00	0	0.00	531.00	1	3,229	0.03%
2020/05/12	2	504.00	4	517.25	522.00	-2	3,213	-0.06%
2020/05/11	7	505.71	83	506.35	505.00	-76	3,202	-2.37%
2020/05/08	5	517.00	5	530.00	517.00	0	3,192	0.00%
2020/05/07	5	521.00	5	524.00	521.00	0	3,194	0.00%
2020/05/06	5	521.60	15	522.13	520.00	-10	3,259	-0.31%
2020/05/05	5	529.00	5	525.80	530.00	0	3,267	0.00%
2020/05/04	3	540.00	31	526.52	518.00	-28	3,264	-0.86%
2020/04/30	2	561.50	0	0.00	558.00	2	3,237	0.06%
2020/04/29	4	578.00	14.3	573.71	578.00	-10.3	3,249	-0.32%
2020/04/28	5	581.80	5	565.20	571.00	0	3,275	0.00%
2020/04/24	4	566.00	7	571.00	566.00	-3	3,321	-0.09%
2020/04/23	0	0.00	0.2	590.00	577.00	-0.2	3,322	-0.01%
2020/04/22	2	563.50	1.3	577.49	577.00	0.7	3,311	0.02%
2020/04/21	8	548.13	4.2	551.45	550.00	3.8	3,301	0.12%
2020/04/20	9	544.33	9	548.78	546.00	0	3,312	0.00%
2020/04/17	2	550.50	2	557.50	547.00	0	3,330	0.00%
2020/04/16	3	585.00	3	587.00	587.00	0	3,376	0.00%
2020/04/14	1	589.00	0	0.00	585.00	1	3,491	0.03%
2020/04/10	6	596.50	6	594.50	593.00	0	3,467	0.00%
2020/04/09	10	598.30	5	594.60	589.00	5	3,423	0.15%
2020/04/08	7	601.86	10	610.40	592.00	-3	3,400	-0.09%
2020/04/07	7	615.71	9	615.67	600.00	-2	3,364	-0.06%
2020/04/06	4	591.75	3	579.67	604.00	1	3,311	0.03%
2020/04/01	0	0.00	1	551.00	560.00	-1	3,242	-0.03%
2020/03/31	3	560.00	52	554.12	552.00	-49	3,221	-1.52%
2020/03/30	2	540.50	6	545.00	554.00	-4	3,190	-0.13%
2020/03/27	4	541.75	3	547.00	540.00	1	3,141	0.03%
2020/03/26	4	530.00	3	516.00	535.00	1	3,076	0.03%
2020/03/25	11	517.09	7	539.14	512.00	4	3,018	0.13%
2020/03/24	5	501.00	3	487.00	513.00	2	2,943	0.07%
2020/03/23	51	463.51	2	465.75	466.50	49	2,883	1.70%
2020/03/20	9	483.22	6	469.00	474.50	3	2,844	0.11%
2020/03/19	2	493.00	1	473.00	448.00	1	2,758	0.04%
2020/03/18	3	497.50	5	534.00	497.50	-2	2,652	-0.08%
2020/03/17	10	525.75	9	519.56	524.00	1	2,589	0.04%
2020/03/16	3	554.00	7	547.86	515.00	-4	2,491	-0.16%
2020/03/13	10	514.05	3	507.33	570.00	7	2,441	0.29%
2020/03/12	14	538.29	2	533.50	524.00	12	2,345	0.51%
2020/03/11	0	0.00	2	599.50	581.00	-2	2,322	-0.09%
2020/03/10	7	584.29	0	0.00	602.00	7	2,289	0.31%
2020/03/09	1	612.00	0	0.00	590.00	1	2,271	0.04%
2020/03/06	2	634.00	4	624.75	612.00	-2	2,236	-0.09%
2020/03/05	4	617.50	2	605.50	635.00	2	2,204	0.09%
2020/03/04	1	572.00	44	579.41	582.00	-43	2,149	-2.00%
2020/03/03	0	0.00	9	602.78	594.00	-9	2,103	-0.43%
2020/03/02	0	0.00	30	595.20	597.00	-30	2,067	-1.45%
2020/02/27	0	0.00	1	607.00	610.00	-1	2,041	-0.05%
2020/02/26	0	0.00	3	616.00	630.00	-3	1,962	-0.15%
2020/02/24	1	589.00	0	0.00	598.00	1	1,866	0.05%
2020/02/19	1	544.00	17	540.41	547.00	-16	1,725	-0.93%
2020/02/18	1	527.00	1	520.00	520.00	0	1,699	0.00%
2020/02/17	3	508.83	2	519.50	530.00	1	1,669	0.06%
2020/02/14	2	492.75	1	492.50	498.00	1	1,597	0.06%
2020/02/12	0	0.00	2	478.50	478.00	-2	1,566	-0.13%
2020/02/11	1	497.00	3	494.17	491.00	-2	1,560	-0.13%
2020/02/10	1	486.50	3	480.83	498.50	-2	1,561	-0.13%
2020/02/07	74	497.87	3	500.33	481.50	71	1,533	4.63%
2020/02/06	62	479.13	0	0.00	485.00	62	1,464	4.23%
2020/02/05	2	473.75	1	474.00	472.50	1	1,453	0.07%
2020/02/04	4	479.00	4	462.75	480.00	0	1,449	0.00%
2020/02/03	1	462.00	4	464.75	455.50	-3	1,437	-0.21%
2020/01/31	2	499.50	6	494.67	486.00	-4	1,387	-0.29%
2020/01/30	3	493.67	0	0.00	485.00	3	1,347	0.22%
2020/01/20	0	0.00	4	461.00	466.00	-4	1,274	-0.31%
2020/01/17	0	0.00	3	461.00	451.50	-3	1,256	-0.24%
2020/01/16	0	0.00	1	459.00	463.50	-1	1,249	-0.08%
2020/01/15	0	0.00	2	465.25	461.50	-2	1,237	-0.16%
2020/01/14	1	466.00	2	463.25	469.50	-1	1,214	-0.08%
2020/01/13	6	461.00	5	459.10	457.50	1	1,180	0.08%
2020/01/10	1	464.50	4	457.63	457.50	-3	1,137	-0.26%
2020/01/09	3	427.67	0	0.00	440.50	3	1,041	0.29%
2020/01/08	2	402.00	5	405.00	405.00	-3	936	-0.32%
2020/01/07	3	390.67	3	391.17	391.00	0	894	0.00%
2020/01/06	2	390.25	0	0.00	386.00	2	896	0.22%
2020/01/03	0	0.00	15	386.90	385.50	-15	896	-1.67%
2020/01/02	0	0.00	7	398.21	393.00	-7	913	-0.77%
2019/12/31	10	391.55	1	393.00	390.00	9	912	0.99%
2019/12/27	3	381.00	0	0.00	380.50	3	927	0.32%
2019/12/26	0	0.00	2	386.75	381.50	-2	1,015	-0.20%
2019/12/25	3	386.83	2	378.00	387.00	1	1,017	0.10%
2019/12/24	2	383.50	0	0.00	380.00	2	1,000	0.20%
2019/12/18	0	0.00	1	378.00	378.00	-1	1,051	-0.10%
2019/12/17	1	380.00	0	0.00	381.50	1	1,047	0.10%
2019/12/13	0	0.00	1	361.50	361.50	-1	1,033	-0.10%
2019/12/10	5	380.00	0	0.00	373.50	5	1,029	0.49%
2019/12/09	1	370.00	0	0.00	367.50	1	1,013	0.10%
2019/12/06	10	376.25	2	351.00	374.50	8	1,021	0.78%
2019/12/05	4	342.50	4	345.13	343.00	0	1,021	0.00%
2019/12/04	3	343.67	46	341.90	339.50	-43	1,067	-4.03%
2019/12/02	0	0.00	30	355.80	358.00	-30	1,217	-2.46%
2019/11/29	0	0.00	19	370.50	370.00	-19	1,215	-1.56%
2019/11/28	1	374.00	5	370.30	371.00	-4	1,223	-0.33%
2019/11/07	0	0.00	1	409.00	405.00	-1	1,342	-0.07%
2019/11/06	0	0.00	0.1	405.00	405.00	-0.1	1,346	-0.01%
2019/10/29	0	0.00	40	384.66	382.00	-40	1,506	-2.65%
2019/10/18	2	388.50	2	391.50	388.50	0	1,552	0.00%
2019/10/17	5	389.50	5	383.00	389.50	0	1,552	0.00%
2019/10/16	5	382.00	5	386.00	382.00	0	1,550	0.00%
2019/10/15	5	383.00	9	385.94	383.00	-4	1,557	-0.26%
2019/10/14	4	386.00	4	394.00	386.00	0	1,572	0.00%
2019/10/08	5	388.40	15	392.67	389.50	-10	1,598	-0.63%
2019/10/07	8	408.19	4	418.00	407.00	4	1,589	0.25%
2019/10/04	2	413.00	0	0.00	414.50	2	1,610	0.12%
2019/10/03	3	412.33	2	418.25	416.00	1	1,615	0.06%
2019/10/02	184	423.76	0	0.00	408.50	184	1,595	11.54%	大買/鉅額交易
2019/10/01	2	393.00	0	0.00	396.00	2	1,537	0.13%
2019/09/26	1	387.50	0	0.00	389.00	1	1,615	0.06%
2019/09/24	0	0.00	5	398.50	394.50	-5	1,646	-0.30%
2019/09/19	7	386.00	7	382.14	386.00	0	1,715	0.00%
2019/09/18	7	381.00	7	381.00	381.00	0	1,724	0.00%
2019/09/17	8	380.50	8	379.00	380.50	0	1,728	0.00%
2019/09/16	7	379.00	7	380.50	379.00	0	1,755	0.00%
2019/09/12	6	382.00	6	390.00	382.00	0	1,767	0.00%
2019/09/06	0	0.00	1	384.00	386.00	-1	1,831	-0.05%
2019/09/05	6	389.67	5	393.50	380.50	1	1,821	0.05%
2019/08/29	1	379.00	0	0.00	383.50	1	1,896	0.05%
2019/08/28	0	0.00	3	393.67	396.50	-3	1,917	-0.16%
2019/08/26	4	381.75	16	381.56	381.00	-12	1,952	-0.61%
2019/08/23	0	0.00	3	389.33	394.00	-3	1,983	-0.15%
2019/08/22	1	377.00	0	0.00	392.00	1	2,002	0.05%
2019/08/15	2	375.00	0	0.00	373.00	2	2,041	0.10%
2019/08/14	17	397.24	3	403.33	392.50	14	2,050	0.68%
2019/08/13	0	0.00	2	386.50	395.00	-2	2,080	-0.10%
2019/08/12	2	397.50	1	397.00	389.00	1	2,100	0.05%
2019/08/08	4	369.50	7	370.79	373.00	-3	2,060	-0.15%
2019/08/07	32	359.45	5	369.20	370.00	27	2,076	1.30%
2019/08/06	6	322.25	0	0.00	336.50	6	1,973	0.30%
2019/08/02	2	308.00	2	307.00	306.00	0	1,936	0.00%
2019/08/01	2	309.50	0	0.00	311.00	2	1,952	0.10%
2019/07/25	1	306.00	0	0.00	304.50	1	2,043	0.05%
2019/07/24	0	0.00	1	305.00	306.00	-1	2,046	-0.05%
2019/07/23	3	315.00	2	314.50	307.50	1	2,046	0.05%
2019/07/22	2	309.00	1	308.00	309.00	1	2,045	0.05%
2019/07/19	3	308.00	0	0.00	308.00	3	2,049	0.15%
2019/07/18	7	307.50	2	306.50	307.00	5	2,058	0.24%
2019/07/15	2	318.50	0	0.00	320.00	2	2,073	0.10%
2019/07/11	0	0.00	1	305.50	309.50	-1	2,088	-0.05%
2019/07/10	1	302.50	33	305.36	303.50	-32	2,134	-1.50%
2019/07/09	1	313.50	0	0.00	310.00	1	2,130	0.05%
2019/07/05	2	315.00	0	0.00	311.50	2	2,349	0.09%
2019/07/03	9	294.11	3	302.00	307.00	6	2,402	0.25%
2019/07/02	11	294.64	145	292.03	295.00	-134	2,412	-5.55%	大賣/鉅額交易
2019/07/01	1	302.00	0	0.00	302.00	1	2,391	0.04%
2019/06/27	1	308.50	7	308.36	306.00	-6	2,349	-0.26%
2019/06/26	4	313.75	0	0.00	313.00	4	2,296	0.17%
2019/06/25	2	308.50	0	0.00	309.00	2	2,297	0.09%
2019/06/24	1	309.00	0	0.00	308.00	1	2,299	0.04%
2019/06/21	25	309.76	1	310.50	305.00	24	2,292	1.05%
2019/06/20	1	316.00	0	0.00	318.50	1	2,273	0.04%
2019/06/19	0	0.00	1	312.00	320.00	-1	2,277	-0.04%
2019/06/18	19	314.76	0	0.00	303.00	19	2,262	0.84%
2019/06/17	3	309.83	3	306.33	310.00	0	2,224	0.00%
2019/06/14	2	303.00	0	0.00	306.00	2	2,206	0.09%
2019/06/13	5	308.70	5	310.20	304.00	0	2,204	0.00%
2019/06/12	12	306.38	9	302.72	308.00	3	2,225	0.13%
2019/06/11	0	0.00	4	297.00	300.50	-4	2,270	-0.18%
2019/06/10	12	294.79	12	294.21	297.00	0	2,264	0.00%
2019/06/06	1	272.00	3	272.17	276.00	-2	2,198	-0.09%
2019/06/04	7	266.07	7	271.14	256.50	0	2,138	0.00%
2019/06/03	3	264.50	0	0.00	270.00	3	2,171	0.14%
2019/05/31	6	267.25	6	263.75	267.00	0	2,162	0.00%
2019/05/30	2	266.00	5	263.00	261.50	-3	2,164	-0.14%
2019/05/29	5	261.00	0	0.00	263.00	5	2,224	0.22%
2019/05/28	3	249.33	6	250.00	248.00	-3	2,314	-0.13%
2019/05/27	6	248.17	6	244.33	249.50	0	2,366	0.00%
2019/05/24	3	245.00	3	243.67	245.00	0	2,354	0.00%
2019/05/20	2	265.00	0	0.00	251.50	2	2,272	0.09%
2019/05/17	17	261.71	0	0.00	267.00	17	2,200	0.77%
2019/05/16	18	266.44	0	0.00	261.50	18	2,155	0.84%
2019/05/15	1	265.00	0	0.00	267.00	1	2,136	0.05%
2019/05/09	1	249.50	0	0.00	242.50	1	1,994	0.05%
2019/04/25	0	0.00	101	252.57	254.50	-101	1,814	-5.57%	大賣/鉅額交易
2019/04/24	1	262.00	0	0.00	254.50	1	1,806	0.06%
2019/04/19	0	0.00	1	250.50	252.50	-1	1,773	-0.06%
2019/04/16	1	271.50	1	266.50	266.00	0	1,680	0.00%
2019/04/15	2	258.00	1	260.00	257.00	1	1,615	0.06%
2019/04/12	1	261.00	2.1	257.25	254.00	-1.1	1,575	-0.07%
2019/04/11	3	246.00	5.2	242.54	248.50	-2.2	1,446	-0.15%
2019/04/10	0	0.00	1	230.00	226.00	-1	1,322	-0.08%
2019/04/09	5	228.50	4	223.00	223.50	1	1,250	0.08%
2019/04/08	2	211.75	1	209.50	220.00	1	1,188	0.08%
2019/04/02	1	204.00	0	0.00	201.00	1	1,109	0.09%
2019/03/28	0	0.00	50	199.04	201.50	-50	1,080	-4.63%
2019/03/22	0	0.00	9	205.17	210.00	-9	1,018	-0.88%
2019/03/20	2	218.00	0	0.00	216.50	2	971	0.21%
2019/03/15	30	226.05	24.1	228.17	221.00	5.9	927	0.64%
2019/03/14	1	216.50	1.1	222.82	226.50	-0.1	857	-0.01%
2019/03/13	9	210.50	0	0.00	210.00	9	771	1.17%
2019/03/12	0	0.00	20	207.75	205.00	-20	719	-2.78%
2019/03/07	1	213.00	1	213.50	200.00	0	646	0.00%
2019/03/06	1	209.00	1	207.50	206.00	0	563	0.00%
2019/03/05	1	209.00	1	208.00	209.00	0	545	0.00%
2019/03/04	19	207.34	8	207.31	209.00	11	517	2.13%
2019/02/27	11	190.91	1	193.50	196.00	10	416	2.40%
2019/02/26	5	178.70	5	180.00	178.50	0	299	0.00%
2019/02/19	26	160.96	0	0.00	159.50	26	215	12.05%
2019/01/30	30	155.00	1	155.00	154.00	29	183	15.83%
2019/01/29	0.2	155.00	0	0.00	155.00	0.2	189	0.11%
2019/01/15	16	154.75	0	0.00	153.50	16	169	9.46%
2019/01/09	0	0.00	1	150.50	149.50	-1	152	-0.65%
2018/12/27	0.1	145.00	0	0.00	145.50	0.1	181	0.05%
2018/12/26	0	145.50	0	0.00	145.00	0	181	0.02%
2018/12/25	0	0.00	4	146.50	146.00	-4	181	-2.20%
2018/12/21	4	146.00	0	0.00	147.00	4	184	2.17%
2018/12/20	0	0.00	3	146.50	145.00	-3	192	-1.56%
2018/12/19	3	149.00	0	0.00	148.00	3	198	1.51%
2018/12/17	1	151.50	3	150.00	150.00	-2	197	-1.01%
2018/12/14	4	154.50	7	154.07	151.50	-3	197	-1.52%
2018/12/13	0	0.00	5	151.30	149.50	-5	184	-2.72%
2018/12/12	6	152.42	0	0.00	152.00	6	181	3.31%
2018/10/31	0	0.00	1	137.50	137.50	-1	254	-0.39%
2018/10/26	1	133.50	0	0.00	133.50	1	262	0.38%
2018/09/27	0	0.00	35	152.76	150.50	-35	313	-11.15%
2018/09/26	0	0.00	15	150.83	151.00	-15	306	-4.89%
2018/09/10	1	142.50	0	0.00	137.00	1	345	0.29%
2018/09/05	0.1	152.00	0	0.00	151.00	0.1	342	0.03%
2018/08/31	10	152.00	0	0.00	152.00	10	368	2.71%
2018/08/28	0.1	155.00	0	0.00	154.00	0.1	398	0.02%
2018/08/21	0	0.00	2	159.25	159.00	-2	434	-0.46%
2018/08/17	10	161.00	6	162.08	160.50	4	528	0.76%
2018/08/16	1	160.50	0	0.00	160.50	1	543	0.18%
2018/08/15	12	162.33	0	0.00	163.50	12	556	2.16%
2018/08/14	10	167.00	0	0.00	167.00	10	564	1.77%
2018/08/06	10	168.50	0	0.00	167.50	10	839	1.19%
2018/07/13	0	0.00	2	173.50	173.00	-2	905	-0.22%
2018/07/11	2	169.50	0	0.00	170.00	2	902	0.22%
2018/07/10	1	167.00	1	168.50	168.50	0	897	0.00%
2018/06/28	0.1	176.00	0	0.00	175.00	0.1	915	0.01%
2018/06/25	0.1	173.00	1	172.50	172.50	-0.9	1,008	-0.09%
2018/06/21	1	176.00	0	0.00	175.00	1	1,021	0.10%
2018/06/14	0	0.00	30	181.45	180.00	-30	1,013	-2.96%
2018/06/11	10	179.25	0	0.00	182.50	10	1,005	0.99%
2018/06/08	0	0.00	1	181.50	180.00	-1	998	-0.10%
2018/06/04	0	0.00	1	188.50	188.00	-1	961	-0.10%
2018/05/29	0	0.00	1	189.00	188.00	-1	925	-0.11%
2018/05/28	1	197.00	0.1	194.00	194.50	0.9	905	0.10%
2018/05/22	0	0.00	4	180.50	180.00	-4	779	-0.51%
2018/05/21	0	0.00	1	186.00	183.50	-1	758	-0.13%
2018/05/17	10	189.40	84.1	191.08	188.50	-74.1	697	-10.61%
2018/05/10	1	166.00	2	161.50	168.50	-1	514	-0.19%
2018/05/08	2	159.50	0	0.00	159.00	2	492	0.41%
2018/05/02	0.1	160.00	0	0.00	159.50	0.1	529	0.02%
2018/04/30	0	0.00	2	161.00	160.00	-2	535	-0.37%
2018/04/27	2	159.50	5	159.70	160.50	-3	541	-0.55%
2018/04/26	4	162.87	0	0.00	160.50	4	548	0.73%
2018/04/25	1	159.50	1	157.50	160.00	0	562	0.00%
2018/04/23	0	0.00	2	164.00	161.50	-2	610	-0.33%
2018/04/20	3	166.83	2	167.00	164.50	1	608	0.16%
2018/04/19	0	0.00	1	161.50	161.50	-1	598	-0.17%
2018/04/17	0	0.00	1	161.00	160.00	-1	596	-0.17%
2018/04/16	0	0.00	1	162.50	162.50	-1	595	-0.17%
2018/04/13	4	165.75	1	166.00	165.00	3	595	0.50%
2018/04/12	0	0.00	1	162.50	162.00	-1	600	-0.17%
2018/04/11	1	163.50	1	163.00	163.50	0	600	0.00%
2018/04/10	2	164.25	3	167.50	163.00	-1	598	-0.17%
2018/04/09	3	170.50	2	170.00	168.00	1	590	0.17%
2018/04/03	2	168.75	1	169.50	169.00	1	580	0.17%
2018/04/02	0	0.00	1	169.50	167.00	-1	570	-0.18%
2018/03/31	4	167.38	0	0.00	168.00	4	564	0.71%
2018/03/29	0	0.00	3	168.17	167.50	-3	555	-0.54%
2018/03/28	2	170.00	1	166.50	166.00	1	536	0.19%
2018/03/27	1	163.50	4	163.13	160.00	-3	458	-0.65%
2018/03/26	2	159.75	0	0.00	162.00	2	453	0.44%
2018/03/23	0	0.00	1	154.50	156.00	-1	445	-0.22%
2018/03/22	1	157.00	0	0.00	156.00	1	443	0.23%
2018/03/21	1	157.00	0	0.00	156.00	1	444	0.23%
2018/03/19	2	156.50	0	0.00	155.50	2	451	0.44%
2018/03/16	0	0.00	6	155.33	155.00	-6	450	-1.33%
2018/03/15	2	157.00	2	156.50	157.00	0	449	0.00%
2018/03/14	4	156.00	5	155.90	155.50	-1	449	-0.22%
2018/03/13	4	155.13	1	153.50	155.50	3	452	0.66%
2018/03/12	1	153.50	0	0.00	153.50	1	460	0.22%
2018/03/09	0	0.00	1	152.50	152.50	-1	467	-0.21%
2018/03/08	1	154.00	1	153.00	152.50	0	478	0.00%
2018/03/07	1	153.50	0	0.00	152.50	1	479	0.21%
2018/03/06	1	153.50	0	0.00	152.50	1	490	0.20%
2018/03/05	0	0.00	2	153.50	152.00	-2	506	-0.40%
2018/03/02	1	154.00	0	0.00	154.50	1	545	0.18%
2018/03/01	0	0.00	2	152.75	152.00	-2	545	-0.37%
2018/02/27	3	154.33	5	154.00	154.00	-2	544	-0.37%
2018/02/26	0	0.00	2	154.00	153.00	-2	555	-0.36%
2018/02/23	5	154.60	0	0.00	153.50	5	571	0.87%
2018/02/22	2	153.25	0	0.00	152.50	2	569	0.35%
2018/02/08	0	0.00	3	157.33	155.00	-3	562	-0.53%
2018/02/07	2	161.50	1	158.50	158.00	1	558	0.18%
2018/02/06	2	154.00	10	157.20	156.50	-8	550	-1.45%
2018/02/05	2	161.00	0	0.00	164.00	2	543	0.37%
2018/02/02	3	167.50	0	0.00	166.00	3	536	0.56%
2018/02/01	0	0.00	2	165.25	165.50	-2	533	-0.37%
2018/01/31	1	166.00	1	163.00	164.00	0	538	0.00%
2018/01/30	0	0.00	4	164.75	162.00	-4	535	-0.75%
2018/01/29	0	0.00	10	166.35	164.50	-10	530	-1.88%
2018/01/26	12	168.63	3	165.50	167.50	9	524	1.72%
2018/01/25	0	0.00	4	165.50	163.00	-4	499	-0.80%
2018/01/24	15	167.73	0	0.00	166.00	15	492	3.04%
2018/01/23	0	0.00	1	168.50	165.50	-1	488	-0.20%
2018/01/22	0	0.00	4	169.88	169.00	-4	499	-0.80%
2018/01/19	1	171.50	4	168.00	167.00	-3	501	-0.60%
2018/01/18	9	168.06	2	166.50	168.00	7	504	1.39%
2018/01/17	2	163.50	1	161.00	162.00	1	464	0.22%
2018/01/16	0	0.00	3	160.50	159.50	-3	457	-0.66%
2018/01/15	5	160.60	1	159.00	161.00	4	460	0.87%
2018/01/12	1	159.50	0	0.00	159.00	1	460	0.22%
2018/01/10	0	0.00	3	158.33	157.50	-3	470	-0.64%
2018/01/09	1	159.50	2	158.50	158.00	-1	475	-0.21%
2018/01/08	3	160.33	0	0.00	158.50	3	489	0.61%
2018/01/05	0	0.00	1	158.00	156.50	-1	488	-0.20%
2018/01/04	2	159.50	0	0.00	157.00	2	502	0.40%
2018/01/03	1	158.50	5	159.70	156.50	-4	507	-0.79%
2018/01/02	4	159.88	3	157.00	159.50	1	513	0.19%