緯穎 (6669)-國泰-新莊券商分點個股進出

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

緯穎

(6669)

可現股當沖

股價
2480
漲跌
▲45
漲幅
+1.85%
成交量
3,059張
產業
上市電腦週邊類股▼0.41%
624人加入追蹤

立即追蹤
本地時間:14:30

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

緯穎 (6669)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	2441.67	0.1	2472.95	2480.00	2.9	2,133	0.14%
2024/12/10	0	2432.50	0.1	2435.94	2435.00	-0.1	2,122	0.00%
2024/12/09	5	2479.99	6.2	2492.16	2485.00	-1.2	2,096	-0.06%
2024/12/06	4	2397.66	4.2	2408.08	2410.00	-0.2	2,034	-0.01%
2024/12/05	0	2257.14	2.8	2327.67	2325.00	-2.8	1,989	-0.14%
2024/12/04	0.1	2124.77	2.3	2130.58	2190.00	-2.3	1,926	-0.12%
2024/12/03	1	2009.99	0.2	2001.06	2020.00	0.8	1,909	0.04%
2024/12/02	1.1	1964.63	4	1969.93	1955.00	-3	1,890	-0.16%
2024/11/29	2	1947.51	1	1959.98	1935.00	1	1,875	0.06%
2024/11/28	0.1	1962.50	0.1	1925.97	1980.00	0	1,863	0.00%
2024/11/27	7.3	1964.28	4.1	1994.01	1910.00	3.2	1,838	0.18%
2024/11/26	0	2124.05	4	2124.99	2115.00	-4	1,765	-0.22%
2024/11/25	0	2198.00	0	2220.10	2200.00	0	1,747	0.00%
2024/11/22	1	2096.17	1.1	2122.42	2130.00	-0.1	1,728	-0.01%
2024/11/21	0.1	2060.28	0.1	2069.76	2035.00	0	1,716	0.00%
2024/11/20	0	2090.46	0	2098.33	2080.00	0	1,718	0.00%
2024/11/19	2.1	2094.72	2	2087.51	2085.00	0.1	1,718	0.00%
2024/11/18	1.1	2105.68	1	2085.00	2065.00	0.1	1,718	0.00%
2024/11/15	2.3	2194.86	4.4	2165.58	2160.00	-2.1	1,735	-0.12%
2024/11/14	2	2242.84	4.2	2227.03	2260.00	-2.2	1,734	-0.13%
2024/11/13	5	2102.03	1.1	2148.89	2140.00	4	1,679	0.24%
2024/11/12	1	2119.76	3.3	2127.73	2100.00	-2.3	1,666	-0.14%
2024/11/11	3.2	2086.67	1	2094.98	2085.00	2.2	1,633	0.13%
2024/11/08	0	2033.86	0.1	2044.68	2060.00	-0.1	1,612	-0.01%
2024/11/07	0.1	1993.16	0.2	2005.44	2000.00	-0.1	1,650	0.00%
2024/11/06	0.1	1967.42	1.1	1967.00	1990.00	-1	1,666	-0.06%
2024/11/05	0	1936.92	4	1954.93	1930.00	-4	1,691	-0.24%
2024/11/04	0	1931.67	2.1	1904.17	1960.00	-2.1	1,733	-0.12%
2024/11/01	1.1	1863.52	2	1852.50	1865.00	-0.9	1,740	-0.05%
2024/10/30	1.1	1932.94	0	1920.00	1905.00	1.1	1,750	0.06%
2024/10/29	1	1905.40	0	1910.00	1920.00	1	1,790	0.06%
2024/10/28	1	1979.99	0	1980.00	1970.00	1	1,832	0.05%
2024/10/25	0	1980.00	1	1970.00	1980.00	-1	1,878	-0.05%
2024/10/24	0.2	1995.53	0	2010.00	1985.00	0.2	1,900	0.01%
2024/10/23	0	2047.50	0.4	2046.91	2045.00	-0.4	1,940	-0.02%
2024/10/22	0	2020.00	1.2	2008.49	2025.00	-1.2	1,945	-0.06%
2024/10/21	0	1975.00	0.3	1974.34	1975.00	-0.3	1,936	-0.01%
2024/10/18	2	1947.53	1	1994.95	1935.00	1	1,951	0.05%
2024/10/17	1.2	1934.47	0	1940.00	1950.00	1.1	1,967	0.06%
2024/10/16	1	1925.14	0	1915.00	1930.00	1	1,976	0.05%
2024/10/15	5.3	1986.34	3.1	1970.31	1965.00	2.1	1,979	0.11%
2024/10/14	6	1966.76	11.3	1958.30	1990.00	-5.3	1,955	-0.27%
2024/10/11	2	1845.34	9.9	1874.75	1895.00	-7.9	1,922	-0.41%
2024/10/09	2	1835.02	0.1	1837.96	1805.00	1.9	1,925	0.10%
2024/10/08	1	1740.00	1.1	1725.69	1745.00	-0.1	1,913	0.00%
2024/10/07	2.1	1705.47	0	1765.00	1705.00	2.1	1,924	0.11%
2024/10/04	2	1754.99	2	1760.00	1730.00	0	1,918	0.00%
2024/10/01	0	1750.00	0	0.00	1755.00	0	1,906	0.00%
2024/09/30	2.1	1730.65	0	1760.00	1715.00	2.1	1,913	0.11%
2024/09/27	3	1813.36	1	1820.15	1825.00	2	1,902	0.10%
2024/09/26	1	1815.04	0.1	1829.81	1825.00	0.9	1,885	0.05%
2024/09/25	0	1842.86	0.1	1855.65	1825.00	-0.1	1,881	0.00%
2024/09/24	0	1795.00	0	0.00	1795.00	0	1,870	0.00%
2024/09/23	0	1780.00	0	1785.00	1775.00	0	1,864	0.00%
2024/09/20	0	1810.46	1.1	1849.92	1770.00	-1.1	1,873	-0.06%
2024/09/19	0	1808.91	0.2	1803.97	1820.00	-0.2	1,887	-0.01%
2024/09/18	1.1	1740.07	0	0.00	1715.00	1.1	1,882	0.06%
2024/09/16	0	1800.00	1	1795.42	1820.00	-1	1,873	-0.06%
2024/09/13	0.1	1805.30	0.5	1826.11	1780.00	-0.3	1,884	-0.02%
2024/09/12	1	1815.00	1.1	1768.50	1815.00	-0.1	1,899	-0.01%
2024/09/11	0.2	1670.25	0	0.00	1650.00	0.2	1,872	0.01%
2024/09/10	0.2	1698.45	1	1733.63	1675.00	-0.8	1,850	-0.05%
2024/09/09	0	1691.50	0.1	1724.67	1715.00	-0.1	1,844	-0.01%
2024/09/06	0	1710.00	2	1715.02	1715.00	-2	1,855	-0.11%
2024/09/05	1.3	1682.17	0	1690.00	1660.00	1.3	1,863	0.07%
2024/09/04	2.4	1701.90	2	1682.63	1675.00	0.4	1,862	0.02%
2024/09/03	3.1	1876.48	1	1890.00	1840.00	2.1	1,828	0.11%
2024/09/02	3	1893.07	1	1865.15	1855.00	2	1,833	0.11%
2024/08/30	2.1	1894.29	2	1902.50	1900.00	0.1	1,833	0.01%
2024/08/29	4.1	1872.41	4	1893.75	1905.00	0.1	1,828	0.00%
2024/08/28	0	1896.67	0	1925.00	1925.00	0	1,825	0.00%
2024/08/27	0.1	1897.85	0	0.00	1905.00	0.1	1,858	0.00%
2024/08/26	2.1	1936.17	1.4	1964.69	1910.00	0.7	1,863	0.04%
2024/08/23	1.1	1898.47	0.2	1831.63	1915.00	1	1,853	0.05%
2024/08/22	3.2	1876.51	3	1881.50	1865.00	0.1	1,847	0.01%
2024/08/21	6.3	1912.58	3	1915.03	1890.00	3.3	1,839	0.18%
2024/08/20	4.1	1952.50	6	1967.56	1940.00	-1.9	1,857	-0.10%
2024/08/19	4.5	1950.10	1	1925.61	1930.00	3.5	1,861	0.19%
2024/08/16	2	2044.72	2.2	1979.25	2025.00	-0.2	1,826	-0.01%
2024/08/15	4.3	1955.45	2	1932.50	1925.00	2.3	1,802	0.13%
2024/08/14	1	1945.10	4	1981.25	1960.00	-3	1,797	-0.17%
2024/08/13	4	1972.47	1	1954.90	1950.00	3	1,789	0.17%
2024/08/12	0.2	1925.74	0	1970.00	1965.00	0.2	1,809	0.01%
2024/08/09	5.2	1928.92	4	1888.79	1875.00	1.2	1,837	0.06%
2024/08/08	3	1855.01	11	1880.00	1905.00	-8	1,793	-0.45%
2024/08/07	0	1917.50	0	1903.89	1950.00	0	1,771	0.00%
2024/08/06	0.1	1774.57	1	1780.00	1775.00	-0.9	1,757	-0.05%
2024/08/05	0.5	1796.93	0.2	1794.80	1790.00	0.3	1,747	0.02%
2024/08/02	1.3	2054.71	2	2044.89	1985.00	-0.7	1,765	-0.04%
2024/08/01	2	2199.40	2	2139.92	2135.00	0	1,741	0.00%
2024/07/31	2.1	2034.47	1	2025.00	2030.00	1.1	1,706	0.06%
2024/07/30	1.1	1957.26	0	1987.50	1990.00	1.1	1,663	0.06%
2024/07/29	1.1	1961.78	1	1968.80	1900.00	0.1	1,622	0.01%
2024/07/26	4.2	1987.89	3	1975.17	1975.00	1.2	1,604	0.07%
2024/07/23	1	2155.44	2	2172.51	2170.00	-1	1,557	-0.06%
2024/07/22	3.1	2205.58	0	0.00	2160.00	3.1	1,552	0.20%
2024/07/19	0.1	2243.23	0	0.00	2205.00	0.1	1,552	0.01%
2024/07/18	2.1	2299.41	3	2273.42	2275.00	-0.9	1,552	-0.06%
2024/07/17	0.1	2406.78	0	2413.67	2380.00	0.1	1,549	0.00%
2024/07/16	1	2430.12	2.1	2442.68	2460.00	-1	1,580	-0.07%
2024/07/15	1.3	2387.02	0	2395.00	2375.00	1.2	1,589	0.08%
2024/07/12	0.2	2451.33	0	2470.00	2440.00	0.1	1,597	0.01%
2024/07/11	3.4	2547.66	1	2575.00	2525.00	2.4	1,589	0.15%
2024/07/10	1.1	2626.02	0.1	2640.00	2620.00	1	1,582	0.06%
2024/07/09	4.1	2724.50	0	0.00	2670.00	4.1	1,598	0.25%
2024/07/08	0	0.00	0	2771.11	2770.00	0	1,599	0.00%
2024/07/05	0.1	2725.00	0	2735.00	2725.00	0.1	1,600	0.01%
2024/07/04	1.1	2648.55	4	2695.29	2730.00	-3	1,617	-0.19%
2024/07/03	1	2624.98	0	0.00	2620.00	1	1,628	0.06%
2024/07/02	0	2570.00	0	0.00	2615.00	0	1,653	0.00%
2024/07/01	0	2615.00	0.1	2645.00	2605.00	-0.1	1,693	-0.01%
2024/06/28	2.1	2610.74	3	2628.34	2645.00	-0.9	1,705	-0.05%
2024/06/27	0	2559.00	0	0.00	2555.00	0	1,704	0.00%
2024/06/26	4.1	2590.13	3	2630.00	2590.00	1.1	1,725	0.07%
2024/06/25	2.1	2589.48	0	2620.00	2605.00	2.1	1,745	0.12%
2024/06/24	0.1	2704.26	0.2	2750.00	2665.00	-0.1	1,739	0.00%
2024/06/21	5.2	2851.55	0	2855.00	2800.00	5.2	1,743	0.30%
2024/06/20	2.1	2943.67	1.1	2926.55	2955.00	1	1,730	0.06%
2024/06/19	0	2927.73	7.2	2862.22	2965.00	-7.2	1,740	-0.41%
2024/06/18	0	2635.00	0	2696.43	2710.00	0	1,713	0.00%
2024/06/17	1.1	2698.99	0	2680.00	2660.00	1	1,734	0.06%
2024/06/14	5	2715.00	0.1	2735.94	2765.00	5	1,777	0.28%
2024/06/13	0.1	2688.33	1.2	2722.29	2715.00	-1.2	1,796	-0.06%
2024/06/12	1.2	2602.79	9.1	2588.54	2610.00	-7.8	1,820	-0.43%
2024/06/11	0.1	2610.27	0	2615.00	2610.00	0.1	1,840	0.00%
2024/06/07	0	2630.00	0	0.00	2630.00	0	1,877	0.00%
2024/06/06	1	2614.97	2.1	2634.72	2620.00	-1	1,897	-0.06%
2024/06/05	0.1	2527.06	0	2530.00	2525.00	0.1	1,925	0.00%
2024/06/04	2	2544.97	1	2599.48	2535.00	1	1,959	0.05%
2024/06/03	3.1	2575.22	5.1	2577.45	2565.00	-2.1	1,985	-0.10%
2024/05/31	2.3	2516.94	0	2560.63	2470.00	2.3	1,999	0.12%
2024/05/30	2	2659.88	1	2640.78	2645.00	1	2,004	0.05%
2024/05/29	6	2670.80	1	2660.00	2640.00	5	2,031	0.25%
2024/05/28	0	2743.57	0	2745.00	2685.00	0	2,091	0.00%
2024/05/27	1	2705.13	0	2745.00	2710.00	1	2,154	0.05%
2024/05/24	2	2780.00	1	2849.80	2740.00	1	2,212	0.05%
2024/05/23	1	2719.69	4.1	2634.86	2740.00	-3.1	2,207	-0.14%
2024/05/22	0	2571.88	0	2590.00	2595.00	0	2,231	0.00%
2024/05/21	3	2583.27	0	2586.25	2565.00	3	2,263	0.13%
2024/05/20	1.1	2579.65	0	2555.00	2595.00	1	2,271	0.05%
2024/05/17	1	2644.63	0	2625.00	2635.00	1	2,290	0.04%
2024/05/16	1	2650.05	1	2655.18	2665.00	0	2,302	0.00%
2024/05/15	1.1	2585.09	13.3	2539.53	2595.00	-12.2	2,307	-0.53%
2024/05/14	1	2469.85	2.1	2445.65	2470.00	-1.1	2,343	-0.04%
2024/05/13	4	2381.43	7	2412.17	2385.00	-3	2,357	-0.13%
2024/05/10	3	2420.00	2	2437.50	2405.00	1	2,392	0.04%
2024/05/09	3.1	2453.64	4.1	2497.20	2450.00	-1	2,404	-0.04%
2024/05/08	9	2442.11	8.3	2467.21	2395.00	0.7	2,387	0.03%
2024/05/07	2	2314.60	0.2	2314.52	2345.00	1.9	2,381	0.08%
2024/05/06	0	2285.00	2	2322.25	2285.00	-2	2,420	-0.08%
2024/05/03	0.1	2247.89	0	2283.33	2225.00	0.1	2,427	0.00%
2024/05/02	2	2307.27	0	2295.00	2275.00	2	2,458	0.08%
2024/04/30	0	2392.69	0.1	2390.35	2360.00	0	2,495	0.00%
2024/04/29	0	2323.33	0.1	2350.42	2360.00	0	2,548	0.00%
2024/04/26	5	2310.01	0.6	2335.71	2325.00	4.4	2,597	0.17%
2024/04/25	0	2247.50	0	2265.33	2250.00	0	2,682	0.00%
2024/04/24	4	2251.34	1	2294.60	2290.00	3	2,696	0.11%
2024/04/23	0.1	2099.17	6	2149.77	2130.00	-5.9	2,723	-0.22%
2024/04/22	4.4	2151.49	0	2142.27	2160.00	4.3	2,732	0.16%
2024/04/19	5.1	2431.94	12.1	2304.07	2315.00	-7	2,709	-0.26%
2024/04/18	1	2430.17	6	2445.80	2500.00	-5	2,716	-0.19%
2024/04/17	0	2370.71	0.1	2330.00	2390.00	-0.1	2,756	0.00%
2024/04/16	1	2344.10	0.1	2315.08	2305.00	0.9	2,786	0.03%
2024/04/15	1	2429.94	1.1	2448.70	2420.00	-0.1	2,796	0.00%
2024/04/12	2	2390.00	3	2401.66	2405.00	-1	2,775	-0.04%
2024/04/11	0	2346.25	1	2330.78	2325.00	-1	2,762	-0.04%
2024/04/10	3	2407.93	3.1	2361.66	2355.00	0	2,764	0.00%
2024/04/09	2.1	2437.34	3.1	2452.40	2475.00	-1	2,776	-0.04%
2024/04/08	2.1	2447.98	2.1	2470.31	2475.00	0	2,767	0.00%
2024/04/03	3	2408.35	5.6	2339.34	2460.00	-2.5	2,749	-0.09%
2024/04/02	1	2231.05	1	2245.05	2240.00	0	2,709	0.00%
2024/04/01	1.1	2284.84	1.1	2275.42	2295.00	0	2,703	0.00%
2024/03/29	0	2276.00	0.1	2277.02	2270.00	-0.1	2,695	0.00%
2024/03/28	1.3	2181.48	1	2110.72	2190.00	0.2	2,677	0.01%
2024/03/27	2.3	2215.65	1	2215.00	2185.00	1.3	2,668	0.05%
2024/03/26	1.2	2252.63	1	2225.02	2225.00	0.2	2,721	0.01%
2024/03/25	1.2	2302.11	1.1	2286.15	2265.00	0.1	2,734	0.00%
2024/03/22	2.2	2293.54	2	2322.33	2295.00	0.1	2,756	0.01%
2024/03/21	0.3	2220.00	0	2250.00	2225.00	0.3	2,775	0.01%
2024/03/20	2.1	2235.46	2.1	2231.99	2195.00	0.1	2,799	0.00%
2024/03/19	3.1	2215.94	2	2180.69	2175.00	1.1	2,783	0.04%
2024/03/18	1.2	2207.43	1	2190.00	2195.00	0.2	2,761	0.01%
2024/03/15	4.1	2242.32	4	2243.74	2200.00	0.1	2,762	0.00%
2024/03/14	12.1	2263.57	7	2276.43	2260.00	5.1	2,732	0.19%
2024/03/13	3.1	2319.21	3	2371.89	2330.00	0.1	2,714	0.00%
2024/03/12	3.1	2435.27	2	2457.63	2435.00	1.1	2,684	0.04%
2024/03/11	6	2432.54	4	2446.27	2430.00	2	2,679	0.08%
2024/03/08	4.2	2523.73	3	2486.69	2445.00	1.2	2,674	0.04%
2024/03/07	5.2	2536.15	4.1	2503.55	2510.00	1.1	2,696	0.04%
2024/03/06	5.1	2522.68	4.1	2541.73	2560.00	1.1	2,685	0.04%
2024/03/05	2	2530.23	5.1	2512.82	2560.00	-3.1	2,681	-0.11%
2024/03/04	4.1	2497.99	3	2481.63	2445.00	1.1	2,679	0.04%
2024/03/01	3	2478.29	5.1	2469.97	2500.00	-2.1	2,670	-0.08%
2024/02/29	4	2301.01	6.2	2254.49	2330.00	-2.1	2,633	-0.08%
2024/02/27	5.1	2162.27	4	2204.96	2120.00	1.1	2,574	0.04%
2024/02/26	2	2185.24	4	2221.25	2220.00	-2	2,527	-0.08%
2024/02/23	5	2173.04	4	2203.77	2170.00	1	2,538	0.04%
2024/02/22	6.1	2142.64	3	2170.00	2115.00	3.1	2,538	0.12%
2024/02/21	1	2218.25	0	0.00	2155.00	1	2,530	0.04%
2024/02/20	1	2219.07	0	0.00	2205.00	1	2,545	0.04%
2024/02/19	0	2243.57	0	2245.00	2250.00	0	2,557	0.00%
2024/02/16	4	2312.40	7.1	2350.18	2285.00	-3.1	2,586	-0.12%
2024/02/15	2.1	2338.63	0	2395.00	2345.00	2.1	2,597	0.08%
2024/02/05	5	2289.95	4	2322.50	2265.00	1	2,573	0.04%
2024/02/02	9	2301.11	4	2318.74	2310.00	5	2,577	0.19%
2024/02/01	9	2167.75	4	2165.00	2170.00	5	2,565	0.20%
2024/01/31	3	2190.00	10	2215.00	2200.00	-7	2,607	-0.27%
2024/01/30	7	2212.85	0	2195.63	2235.00	7	2,629	0.27%
2024/01/29	2	2167.50	4	2197.46	2190.00	-2	2,652	-0.08%
2024/01/26	10	2109.48	6	2107.50	2080.00	4	2,656	0.15%
2024/01/25	0	2101.56	1	2160.00	2095.00	-1	2,664	-0.04%
2024/01/24	3	2159.91	1	2175.00	2125.00	2	2,644	0.08%
2024/01/23	2	2197.50	4	2183.78	2220.00	-2	2,626	-0.08%
2024/01/22	4	2185.00	2.3	2137.73	2185.00	1.7	2,586	0.07%
2024/01/19	8	1950.66	11.2	1961.01	1990.00	-3.2	2,564	-0.13%
2024/01/18	1	1884.84	22	1897.05	1880.00	-21	2,501	-0.84%
2024/01/17	4	1903.75	5	1931.04	1885.00	-1	2,523	-0.04%
2024/01/16	1	1904.99	2.1	1888.28	1910.00	-1.1	2,555	-0.04%
2024/01/15	1	1899.32	0	0.00	1865.00	1	2,551	0.04%
2024/01/12	0	1891.67	0.1	1898.64	1905.00	-0.1	2,560	0.00%
2024/01/11	23.1	1824.39	19.2	1858.80	1910.00	3.9	2,556	0.15%
2024/01/10	2	1762.50	4	1787.46	1770.00	-2	2,530	-0.08%
2024/01/09	2	1720.00	2	1759.80	1715.00	0	2,538	0.00%
2024/01/08	0	1700.00	0	0.00	1690.00	0	2,514	0.00%
2024/01/05	0.1	1704.00	0	0.00	1710.00	0.1	2,536	0.00%
2024/01/04	2	1687.40	1	1695.00	1665.00	1	2,569	0.04%
2024/01/03	3	1706.68	0	0.00	1695.00	3	2,621	0.11%
2024/01/02	3	1788.22	0.2	1791.85	1760.00	2.8	2,617	0.11%
2023/12/29	1	1849.98	1	1865.00	1825.00	0	2,640	0.00%
2023/12/28	1	1825.00	1	1830.00	1820.00	0	2,650	0.00%
2023/12/27	3	1816.61	3	1823.33	1825.00	0	2,698	0.00%
2023/12/26	0	0.00	0.1	1835.00	1835.00	-0.1	2,729	0.00%
2023/12/25	0	0.00	0	1843.85	1825.00	0	2,763	0.00%
2023/12/22	2	1822.50	2.2	1848.58	1840.00	-0.2	2,775	-0.01%
2023/12/21	2	1824.48	9.1	1795.62	1825.00	-7.1	2,771	-0.25%
2023/12/20	0	0.00	1.1	1725.02	1735.00	-1.1	2,713	-0.04%
2023/12/19	5.1	1713.92	2	1727.50	1690.00	3.1	2,708	0.11%
2023/12/18	3	1760.00	1.3	1747.15	1735.00	1.7	2,711	0.06%
2023/12/15	0	0.00	2.1	1745.48	1740.00	-2.1	2,695	-0.08%
2023/12/14	1.1	1743.14	1.1	1764.29	1725.00	0.1	2,688	0.00%
2023/12/13	6	1732.50	4	1743.75	1735.00	2	2,711	0.07%
2023/12/12	1.1	1773.64	1	1780.00	1755.00	0.1	2,725	0.00%
2023/12/11	1	1745.00	2	1750.00	1750.00	-1	2,732	-0.04%
2023/12/08	2	1732.51	2	1754.99	1750.00	0	2,745	0.00%
2023/12/07	2	1735.00	2.4	1732.55	1730.00	-0.4	2,751	-0.01%
2023/12/06	1.2	1726.25	2	1732.47	1725.00	-0.8	2,769	-0.03%
2023/12/05	1	1655.11	1	1665.00	1680.00	0	2,765	0.00%
2023/12/04	7.4	1730.94	4	1701.25	1710.00	3.4	2,743	0.13%
2023/12/01	1	1809.60	0	0.00	1805.00	1	2,704	0.04%
2023/11/30	1.1	1759.67	1	1750.05	1760.00	0.1	2,701	0.00%
2023/11/29	3.2	1775.93	3	1763.36	1780.00	0.2	2,708	0.01%
2023/11/28	2	1697.50	3	1714.95	1730.00	-1	2,719	-0.04%
2023/11/27	4	1700.22	3	1711.72	1690.00	1	2,801	0.04%
2023/11/24	3	1784.91	3	1793.33	1750.00	0	2,807	0.00%
2023/11/23	2	1812.41	2	1822.50	1785.00	0	2,816	0.00%
2023/11/22	2	1812.63	0	1805.00	1825.00	2	2,821	0.07%
2023/11/21	7.1	1890.71	4	1883.75	1870.00	3.1	2,860	0.11%
2023/11/20	3	1815.00	2	1824.95	1845.00	1	2,910	0.04%
2023/11/17	1.1	1840.56	5	1850.00	1830.00	-3.9	2,933	-0.13%
2023/11/16	8	1852.41	2	1862.50	1835.00	6	2,955	0.20%
2023/11/15	9	1917.22	15	1942.33	1870.00	-6	2,939	-0.20%
2023/11/14	6.1	1902.48	2.1	1933.04	1890.00	4.1	2,943	0.14%
2023/11/13	0	0.00	4.3	1878.99	1940.00	-4.3	2,956	-0.15%
2023/11/10	1	1820.00	0	0.00	1810.00	1	2,963	0.03%
2023/11/09	2	1792.49	0	0.00	1785.00	2	2,992	0.07%
2023/11/08	1	1795.00	2	1812.49	1805.00	-1	2,996	-0.03%
2023/11/07	3.1	1781.25	3	1771.74	1770.00	0.1	2,955	0.00%
2023/11/06	0	0.00	1.1	1743.82	1760.00	-1.1	2,985	-0.04%
2023/11/03	1.1	1603.83	2.2	1647.46	1690.00	-1.1	3,012	-0.04%
2023/11/02	1	1584.95	3	1603.33	1580.00	-2	3,070	-0.06%
2023/11/01	2.2	1516.94	2	1512.50	1515.00	0.2	3,100	0.01%
2023/10/31	3	1563.31	1.2	1530.00	1520.00	1.9	3,175	0.06%
2023/10/30	1	1630.05	1.1	1621.91	1620.00	0	3,227	0.00%
2023/10/27	3	1635.00	3.1	1638.32	1645.00	-0.1	3,259	0.00%
2023/10/26	3.1	1580.08	3.1	1590.65	1585.00	-0.1	3,313	0.00%
2023/10/25	5	1663.93	5.1	1660.10	1655.00	0	3,348	0.00%
2023/10/24	2	1649.80	6.3	1606.31	1665.00	-4.3	3,382	-0.13%
2023/10/23	0	0.00	0.3	1551.82	1515.00	-0.3	3,350	-0.01%
2023/10/20	2	1486.93	3	1510.00	1515.00	-1	3,378	-0.03%
2023/10/19	1	1474.90	0	1468.85	1465.00	1	3,411	0.03%
2023/10/18	2.2	1446.19	2	1452.47	1445.00	0.2	3,478	0.01%
2023/10/17	4.3	1548.50	2	1495.18	1495.00	2.3	3,520	0.07%
2023/10/16	5.1	1614.02	1	1619.37	1590.00	4.1	3,546	0.11%
2023/10/13	2.1	1644.50	1	1645.37	1645.00	1	3,598	0.03%
2023/10/12	1.1	1664.49	2.1	1679.43	1670.00	-1	3,617	-0.03%
2023/10/11	4	1627.50	7	1637.98	1625.00	-3	3,665	-0.08%
2023/10/06	4	1643.74	3.3	1652.57	1660.00	0.7	3,671	0.02%
2023/10/05	0	0.00	1.3	1638.68	1620.00	-1.3	3,699	-0.04%
2023/10/04	0.1	1570.00	0	1590.00	1590.00	0.1	3,729	0.00%
2023/10/03	7.2	1622.01	2.1	1606.32	1595.00	5.1	3,751	0.14%
2023/10/02	0.1	1640.00	1.7	1590.03	1640.00	-1.6	3,785	-0.04%
2023/09/28	3	1505.00	2.1	1500.11	1495.00	0.9	3,804	0.02%
2023/09/27	2	1457.50	2.1	1470.53	1470.00	-0.1	3,806	0.00%
2023/09/26	3	1455.00	3	1455.00	1435.00	0	3,841	0.00%
2023/09/25	1.4	1440.18	1	1445.00	1450.00	0.4	3,921	0.01%
2023/09/22	1.1	1430.35	2	1420.03	1440.00	-0.9	3,936	-0.02%
2023/09/21	1	1384.62	1	1375.00	1380.00	0	3,933	0.00%
2023/09/20	0.2	1385.66	1	1374.99	1365.00	-0.8	3,919	-0.02%
2023/09/19	0.2	1415.51	1.1	1395.51	1375.00	-0.9	3,911	-0.02%
2023/09/18	3.2	1421.05	0	1415.00	1410.00	3.2	3,910	0.08%
2023/09/15	0	1500.00	4	1501.39	1520.00	-4	3,910	-0.10%
2023/09/14	0.1	1485.00	0	0.00	1480.00	0.1	3,903	0.00%
2023/09/13	0	0.00	1	1495.00	1465.00	-1	3,899	-0.03%
2023/09/12	2.1	1452.90	2.1	1450.00	1450.00	0	3,907	0.00%
2023/09/11	0.1	1495.74	0	0.00	1490.00	0.1	3,897	0.00%
2023/09/06	0	1585.00	0	1578.75	1580.00	0	3,909	0.00%
2023/09/05	0.1	1555.46	0.1	1560.00	1560.00	0	3,919	0.00%
2023/09/04	0	1522.73	0	1557.65	1555.00	0	3,925	0.00%
2023/09/01	2.5	1564.10	0.1	1545.00	1510.00	2.5	3,909	0.06%
2023/08/31	13.4	1542.16	3	1570.00	1560.00	10.4	3,869	0.27%
2023/08/30	0	0.00	0.1	1693.68	1700.00	-0.1	3,779	0.00%
2023/08/29	0	1640.00	1	1639.80	1640.00	-1	3,782	-0.03%
2023/08/28	0	1615.00	0	1600.00	1600.00	0	3,776	0.00%
2023/08/25	2.2	1639.25	1	1635.00	1610.00	1.2	3,770	0.03%
2023/08/24	6.1	1803.18	12.1	1787.38	1750.00	-5.9	3,723	-0.16%
2023/08/23	0.2	1723.02	2	1752.27	1770.00	-1.9	3,666	-0.05%
2023/08/22	3	1721.63	1.2	1724.87	1715.00	1.8	3,673	0.05%
2023/08/21	0	1676.08	0	1680.71	1660.00	0	3,666	0.00%
2023/08/18	1.1	1711.89	0	1620.00	1645.00	1	3,652	0.03%
2023/08/17	2	1690.00	1	1700.05	1700.00	1	3,636	0.03%
2023/08/16	1.1	1687.47	2	1665.25	1710.00	-0.9	3,586	-0.03%
2023/08/15	2	1677.50	2	1635.60	1635.00	0	3,539	0.00%
2023/08/14	1	1614.60	1	1555.00	1570.00	0	3,497	0.00%
2023/08/11	3	1611.66	2.1	1629.17	1575.00	1	3,478	0.03%
2023/08/10	4.1	1584.59	4.2	1566.83	1565.00	-0.1	3,453	0.00%
2023/08/09	3.1	1700.54	3	1706.67	1690.00	0.1	3,390	0.00%
2023/08/08	5	1725.10	6.2	1742.35	1755.00	-1.2	3,328	-0.04%
2023/08/07	2.1	1628.97	2.1	1653.40	1665.00	0	3,245	0.00%
2023/08/04	3.3	1517.93	3.1	1541.59	1555.00	0.2	3,240	0.01%
2023/08/02	3.1	1672.52	2.1	1634.07	1555.00	1	3,177	0.03%
2023/08/01	7	1741.97	5	1740.00	1725.00	2	3,113	0.07%
2023/07/31	5.3	1831.85	0	0.00	1780.00	5.3	3,075	0.17%
2023/07/28	2.1	1892.47	2.2	1893.71	1895.00	-0.1	2,992	0.00%
2023/07/27	10.1	1991.18	20.5	2023.47	1955.00	-10.3	2,929	-0.35%
2023/07/26	15	2047.96	4.1	2053.88	2030.00	11	2,864	0.38%
2023/07/25	0.2	2066.97	0	2126.43	2045.00	0.2	2,845	0.01%
2023/07/24	3.2	2100.63	13	2092.30	2115.00	-9.9	2,827	-0.35%
2023/07/21	2.1	1937.14	2.2	2063.23	2075.00	-0.1	2,798	-0.01%
2023/07/20	4.1	1873.17	8.3	1878.11	1900.00	-4.2	2,732	-0.15%
2023/07/19	13.3	1841.44	13.1	1860.05	1800.00	0.2	2,679	0.01%
2023/07/18	15.4	1851.26	5	1890.94	1845.00	10.4	2,638	0.40%
2023/07/17	11.2	1882.46	21.1	1907.19	1870.00	-9.8	2,580	-0.38%
2023/07/14	15.1	1896.90	7.2	1912.03	1945.00	7.9	2,563	0.31%
2023/07/13	7.1	1879.72	12	1848.47	1870.00	-4.9	2,496	-0.20%
2023/07/12	3.1	1689.53	6	1701.65	1735.00	-2.9	2,436	-0.12%
2023/07/11	0	1657.00	1.1	1682.39	1650.00	-1.1	2,395	-0.05%
2023/07/10	15.2	1487.04	2.1	1510.51	1545.00	13.1	2,371	0.55%
2023/07/07	4.1	1496.30	3.2	1498.91	1505.00	0.9	2,338	0.04%
2023/07/06	2.3	1448.29	2	1430.00	1440.00	0.3	2,279	0.01%
2023/07/05	1	1450.00	1	1485.00	1495.00	0	2,270	0.00%
2023/07/04	15	1521.67	14	1546.06	1515.00	1	2,241	0.04%
2023/07/03	3	1518.18	13	1503.84	1495.00	-10	2,201	-0.45%
2023/06/30	0	0.00	5	1408.06	1420.00	-5	2,124	-0.24%
2023/06/29	0	0.00	1.1	1242.78	1295.00	-1.1	2,132	-0.05%
2023/06/28	0	0.00	3	1176.67	1180.00	-3	2,122	-0.14%
2023/06/27	3.1	1170.03	0	0.00	1145.00	3.1	2,114	0.14%
2023/06/21	1	1215.00	1	1205.02	1215.00	0	2,114	0.00%
2023/06/16	1	1195.00	1	1190.00	1190.00	0	2,160	0.00%
2023/06/15	0	0.00	1	1175.00	1200.00	-1	2,150	-0.05%
2023/06/14	5	1191.01	5.1	1194.31	1175.00	-0.1	2,163	0.00%
2023/06/13	2	1159.95	5.1	1172.02	1170.00	-3.1	2,144	-0.14%
2023/06/12	6.1	1145.86	4	1168.73	1140.00	2	2,133	0.10%
2023/06/09	0.1	1100.77	1.2	1137.08	1160.00	-1.1	2,122	-0.05%
2023/06/08	5.3	1165.51	2.2	1145.46	1140.00	3.1	2,107	0.15%
2023/06/07	5.3	1214.23	4	1210.00	1200.00	1.3	2,088	0.06%
2023/06/06	0	1195.00	4	1201.25	1205.00	-4	2,095	-0.19%
2023/06/05	4	1203.71	1	1210.00	1200.00	3	2,091	0.15%
2023/06/02	3	1200.00	3.2	1216.98	1205.00	-0.2	2,087	-0.01%
2023/06/01	4.1	1157.41	0	1180.00	1165.00	4	2,065	0.20%
2023/05/31	7.2	1172.66	1	1155.00	1160.00	6.2	2,058	0.30%
2023/05/30	1	1199.87	10	1217.50	1195.00	-9	2,060	-0.44%
2023/05/29	12	1203.75	9	1216.10	1205.00	3	2,073	0.14%
2023/05/26	7	1172.87	13.1	1184.31	1170.00	-6	2,115	-0.29%
2023/05/25	0	1160.00	0.1	1179.65	1145.00	-0.1	2,103	0.00%
2023/05/24	0.1	1099.13	0	0.00	1100.00	0.1	2,067	0.01%
2023/05/23	1	1105.39	0.2	1116.82	1125.00	0.9	2,061	0.04%
2023/05/22	1.2	1050.82	1	1055.00	1060.00	0.2	2,019	0.01%
2023/05/19	1	1065.00	1.5	1075.27	1080.00	-0.5	2,006	-0.02%
2023/05/18	0	1072.86	3	1070.00	1065.00	-3	1,993	-0.15%
2023/05/17	1	1065.00	1	1070.05	1065.00	0	1,976	0.00%
2023/05/16	0.3	1055.00	1.1	1064.19	1045.00	-0.8	1,962	-0.04%
2023/05/15	1	1010.29	1	1019.99	1015.00	0	1,959	0.00%
2023/05/12	0	1035.69	2.6	1034.87	1035.00	-2.6	1,950	-0.13%
2023/05/11	1	1024.60	2	1035.04	1020.00	-1	1,933	-0.05%
2023/05/10	4.8	1014.58	1	1020.00	1005.00	3.8	1,915	0.20%
2023/05/09	6	1102.50	1	1128.98	1115.00	5	1,870	0.27%
2023/05/08	1	1120.00	1	1130.01	1125.00	0	1,853	0.00%
2023/05/05	4.1	1153.86	2	1150.00	1130.00	2.1	1,857	0.11%
2023/05/04	2	1174.95	0	0.00	1175.00	2	1,879	0.11%
2023/05/03	4	1197.38	0	1175.00	1180.00	4	1,886	0.21%
2023/05/02	2	1185.00	3.2	1201.28	1210.00	-1.2	1,903	-0.06%
2023/04/28	2.1	1145.00	3	1156.67	1165.00	-0.9	1,905	-0.05%
2023/04/27	7	1157.91	0	1165.00	1165.00	7	1,873	0.37%
2023/04/26	2	1137.48	1	1125.00	1135.00	1	1,832	0.05%
2023/04/25	0	1090.00	1	1095.00	1085.00	-1	1,798	-0.05%
2023/04/24	0	0.00	0	1115.00	1135.00	0	1,776	0.00%
2023/04/21	0	1129.55	0	1095.00	1095.00	0	1,766	0.00%
2023/04/20	0	1135.00	0	0.00	1130.00	0	1,757	0.00%
2023/04/19	0	1165.00	1	1175.00	1155.00	-1	1,761	-0.06%
2023/04/18	1	1159.87	0.1	1155.53	1160.00	1	1,742	0.05%
2023/04/17	1.1	1165.66	1	1175.05	1175.00	0	1,764	0.00%
2023/04/14	0	1174.41	0	1181.00	1180.00	0	1,754	0.00%
2023/04/13	3	1175.08	2	1170.00	1175.00	1	1,732	0.06%
2023/04/12	1	1224.83	1	1235.12	1235.00	0	1,682	0.00%
2023/04/11	1	1230.31	2	1237.50	1235.00	-1	1,665	-0.06%
2023/04/10	2.1	1219.24	1.2	1220.67	1240.00	0.9	1,636	0.05%
2023/04/07	2.1	1124.88	2	1135.00	1130.00	0.1	1,574	0.00%
2023/04/06	0	1085.00	0.1	1094.85	1125.00	-0.1	1,556	0.00%
2023/03/31	3.2	1116.32	3	1125.00	1125.00	0.2	1,534	0.01%
2023/03/30	2.1	1123.65	2	1137.50	1130.00	0.1	1,520	0.01%
2023/03/29	1	1070.17	1.1	1080.00	1085.00	0	1,481	0.00%
2023/03/28	1	1085.00	1.1	1094.76	1090.00	-0.1	1,476	0.00%
2023/03/27	2	1132.50	2	1105.00	1100.00	0	1,477	0.00%
2023/03/24	5	1116.01	5	1113.98	1105.00	0	1,458	0.00%
2023/03/23	1	1069.90	2.1	1071.97	1075.00	-1	1,429	-0.07%
2023/03/22	3	1030.01	4.3	1040.62	1085.00	-1.3	1,392	-0.09%
2023/03/21	0	992.33	2.3	1003.53	990.00	-2.3	1,337	-0.17%
2023/03/20	3.3	969.97	1.1	964.38	963.00	2.2	1,293	0.17%
2023/03/17	1.1	944.79	3	941.34	948.00	-1.9	1,280	-0.15%
2023/03/16	1	922.98	0.1	922.63	916.00	0.9	1,249	0.07%
2023/03/15	1	929.00	1.1	924.86	912.00	-0.1	1,237	0.00%
2023/03/14	1	913.00	0	0.00	914.00	1	1,232	0.08%
2023/03/13	5.1	916.85	5	912.60	915.00	0.1	1,238	0.01%
2023/03/10	2.2	930.82	2	936.00	935.00	0.2	1,235	0.02%
2023/03/09	2.1	972.56	3.1	954.96	950.00	-1	1,239	-0.08%
2023/03/08	2.1	939.15	1	939.43	947.00	1	1,218	0.08%
2023/03/07	1.2	936.44	2	937.00	935.00	-0.8	1,213	-0.06%
2023/03/06	0	947.00	3	941.95	942.00	-3	1,201	-0.25%
2023/03/03	4.1	933.21	2	918.50	917.00	2.1	1,190	0.18%
2023/03/02	3.1	934.39	2	945.50	935.00	1.1	1,179	0.09%
2023/03/01	5	947.80	4	941.75	940.00	1	1,164	0.09%
2023/02/24	2	961.58	3.5	982.29	969.00	-1.5	1,150	-0.13%
2023/02/23	2.2	906.65	4.3	878.32	908.00	-2.1	1,071	-0.20%
2023/02/22	3.2	827.89	2	832.50	826.00	1.2	1,034	0.12%
2023/02/21	0.1	855.25	0	856.00	859.00	0.1	1,035	0.01%
2023/02/20	4.1	833.98	1	836.00	831.00	3.1	1,039	0.30%
2023/02/17	0	0.00	1	840.93	836.00	-1	1,062	-0.10%
2023/02/16	1	842.04	0	0.00	838.00	1	1,093	0.09%
2023/02/15	0	827.00	0	0.00	822.00	0	1,121	0.00%
2023/02/14	0	0.00	0.2	825.00	827.00	-0.2	1,151	-0.02%
2023/02/13	0.2	813.00	2	817.00	814.00	-1.8	1,170	-0.15%
2023/02/10	0	0.00	1	856.00	841.00	-1	1,173	-0.09%
2023/02/09	2	858.50	2	853.00	858.00	0	1,194	0.00%
2023/02/08	1	837.00	1	850.00	850.00	0	1,215	0.00%
2023/02/07	0	0.00	1	843.15	843.00	-1	1,264	-0.08%
2023/02/06	2	847.00	1.1	853.55	855.00	0.9	1,301	0.07%
2023/02/03	3.1	827.57	3.1	830.09	841.00	0	1,305	0.00%
2023/02/02	6	816.81	5.2	803.56	823.00	0.8	1,296	0.06%
2023/02/01	2.1	761.07	1	762.00	767.00	1.1	1,302	0.08%
2023/01/31	2	768.00	2	750.00	750.00	0	1,292	0.00%
2023/01/30	3	774.33	2	774.00	772.00	1	1,270	0.08%
2023/01/17	0.2	783.57	0	786.00	785.00	0.2	1,245	0.01%
2023/01/16	1	784.10	0	0.00	787.00	1	1,249	0.08%
2023/01/13	0	0.00	1	789.00	774.00	-1	1,259	-0.08%
2023/01/12	2	761.00	2	764.00	770.00	0	1,272	0.00%
2023/01/11	4	754.76	3	752.04	752.00	1	1,267	0.08%
2023/01/10	2	785.21	1.1	802.87	776.00	0.9	1,266	0.07%
2023/01/09	1	767.00	1	765.00	767.00	0	1,263	0.00%
2023/01/06	2.2	735.26	2	737.00	742.00	0.2	1,262	0.01%
2023/01/05	1	733.02	1	725.00	723.00	0	1,250	0.00%
2023/01/03	2	804.00	2	801.00	810.00	0	1,216	0.00%
2022/12/30	2	800.00	2	798.00	797.00	0	1,217	0.00%
2022/12/29	2	798.00	2	800.50	801.00	0	1,226	0.00%
2022/12/28	1	802.00	1	800.00	802.00	0	1,238	0.00%
2022/12/26	1	815.00	1	812.00	812.00	0	1,259	0.00%
2022/12/23	1	822.00	1	827.00	819.00	0	1,272	0.00%
2022/12/22	3	846.33	3	831.67	830.00	0	1,285	0.00%
2022/12/21	1	849.00	1	854.00	857.00	0	1,284	0.00%
2022/12/20	2	848.50	2	869.00	843.00	0	1,288	0.00%
2022/12/19	3	886.97	3	853.00	853.00	0	1,279	0.00%
2022/12/15	1	933.00	1	944.68	936.00	0	1,257	0.00%
2022/12/14	2	939.00	2	923.00	939.00	0	1,242	0.00%
2022/12/13	2	913.00	2	917.50	909.00	0	1,236	0.00%
2022/12/12	1	902.00	1	910.00	911.00	0	1,227	0.00%
2022/12/09	2	916.50	2	927.00	906.00	0	1,217	0.00%
2022/12/08	2	902.00	3	910.00	902.00	-1	1,206	-0.08%
2022/12/07	1	899.00	1	899.00	899.00	0	1,200	0.00%
2022/12/05	3	903.33	2	911.00	905.00	1	1,206	0.08%
2022/12/02	2	917.97	2.1	913.12	918.00	-0.1	1,197	0.00%
2022/12/01	1	886.00	1	896.00	887.00	0	1,182	0.00%
2022/11/30	2	880.00	2	874.00	880.00	0	1,168	0.00%
2022/11/29	1	862.00	1	874.00	868.00	0	1,170	0.00%
2022/11/28	3	857.33	3	858.33	860.00	0	1,166	0.00%
2022/11/25	3	856.00	3	855.33	855.00	0	1,166	0.00%
2022/11/24	2	862.50	2	866.00	865.00	0	1,160	0.00%
2022/11/23	1	879.00	1	885.00	858.00	0	1,158	0.00%
2022/11/22	1	861.00	1	869.00	869.00	0	1,148	0.00%
2022/11/18	1	870.00	1	852.00	852.00	0	1,128	0.00%
2022/11/17	1	868.00	1	864.00	868.00	0	1,128	0.00%
2022/11/16	2	851.50	3	855.67	858.00	-1	1,118	-0.09%
2022/11/15	1	832.00	1	840.00	841.00	0	1,103	0.00%
2022/11/14	1	844.00	2	852.50	850.00	-1	1,081	-0.09%
2022/11/11	4	835.75	30	829.20	822.00	-26	1,051	-2.47%
2022/11/10	2	831.00	2	824.00	824.00	0	1,016	0.00%
2022/11/09	1	867.00	1.1	873.64	875.00	-0.1	988	-0.01%
2022/11/07	3	841.33	3	846.67	841.00	0	954	0.00%
2022/11/04	11	851.09	16	843.06	856.00	-5	929	-0.54%
2022/11/03	17	835.29	13	817.77	828.00	4	899	0.44%
2022/11/02	7	781.57	7	767.86	785.00	0	837	0.00%
2022/11/01	4	732.00	4	741.49	735.00	0	787	0.00%
2022/10/31	3	727.67	3	724.00	724.00	0	779	0.00%
2022/10/28	0	0.00	0	726.00	734.00	0	785	0.00%
2022/10/26	0	618.00	0	0.00	627.00	0	762	0.00%
2022/10/21	6	636.00	0	0.00	617.00	6	749	0.80%
2022/10/20	0.1	644.18	0	0.00	649.00	0.1	737	0.01%
2022/10/19	3	669.00	0	0.00	672.00	3	716	0.42%
2022/10/18	3	663.00	0	0.00	678.00	3	707	0.42%
2022/10/17	3	682.00	0	0.00	685.00	3	689	0.44%
2022/10/14	6	760.00	6	750.83	747.00	0	669	0.00%
2022/10/13	0	0.00	13	764.31	779.00	-13	658	-1.97%
2022/10/12	0	800.00	0	0.00	790.00	0	655	0.00%
2022/10/07	0	0.00	1	821.00	811.00	-1	652	-0.15%
2022/10/06	1	819.00	0	0.00	823.00	1	656	0.15%
2022/10/05	0	0.00	1	818.00	824.00	-1	650	-0.15%
2022/10/04	1	797.00	1	820.00	804.00	0	640	0.00%
2022/10/03	1	805.00	0	0.00	805.00	1	637	0.16%
2022/09/30	0	0.00	0.1	800.00	808.00	-0.1	640	-0.01%
2022/09/29	0	0.00	2	792.00	783.00	-2	639	-0.31%
2022/09/28	2	783.00	1	799.00	767.00	1	632	0.16%
2022/09/27	0	0.00	1	788.00	786.00	-1	626	-0.16%
2022/09/21	1	773.00	0	0.00	780.00	1	664	0.15%
2022/09/14	0	0.00	0	810.00	786.00	0	676	0.00%
2022/09/13	25	812.20	0.1	798.13	798.00	24.9	683	3.64%
2022/09/12	0.1	798.79	0	800.00	795.00	0.1	684	0.01%
2022/09/01	0	0.00	0	762.00	751.00	0	710	0.00%
2022/08/26	1	812.00	1	801.00	776.00	0	722	0.00%
2022/08/24	0	0.00	6.1	783.97	787.00	-6.1	724	-0.84%
2022/08/22	0	0.00	0.1	762.00	755.00	-0.1	754	-0.01%
2022/08/18	0	740.00	0	749.00	750.00	0	800	0.00%
2022/08/17	6	754.50	0	0.00	750.00	6	804	0.75%
2022/08/16	3	754.67	3	768.00	760.00	0	810	0.00%
2022/08/15	0	745.00	0	0.00	760.00	0	804	0.00%
2022/08/11	0	0.00	1	739.00	732.00	-1	804	-0.12%
2022/08/09	0	0.00	0.1	713.00	725.00	-0.1	803	-0.01%
2022/08/04	0	686.00	0	0.00	666.00	0	810	0.00%
2022/08/03	1	727.30	0	0.00	699.00	1	793	0.13%
2022/07/27	0	0.00	1	705.00	709.00	-1	771	-0.13%
2022/07/26	0	0.00	1	704.00	705.00	-1	767	-0.13%
2022/07/25	0	0.00	1	723.00	725.00	-1	767	-0.13%
2022/07/22	1	730.00	0	0.00	730.00	1	776	0.13%
2022/07/20	2	727.00	2	724.50	725.00	0	778	0.00%
2022/07/19	1	706.00	5	698.00	696.00	-4	776	-0.52%
2022/07/18	1	727.00	0	0.00	720.00	1	779	0.13%
2022/07/15	1	714.00	0	0.00	715.00	1	778	0.13%
2022/07/13	1	674.00	0	0.00	674.00	1	775	0.13%
2022/07/11	1	680.00	0	0.00	672.00	1	762	0.13%
2022/07/07	1	651.00	0	0.00	651.00	1	736	0.14%
2022/07/06	0	615.00	0	0.00	617.00	0	726	0.00%
2022/07/04	0	651.57	3	648.33	650.00	-3	728	-0.41%
2022/07/01	0	0.00	4	674.50	663.00	-4	722	-0.55%
2022/06/30	2	677.58	3	685.67	697.00	-1	706	-0.14%
2022/06/29	3	718.02	2	718.00	720.00	1	700	0.15%
2022/06/27	1	773.02	0.1	777.00	765.00	0.9	712	0.13%
2022/06/23	1	732.00	1	731.00	734.00	0	713	0.00%
2022/06/21	1	763.00	0	0.00	761.00	1	731	0.14%
2022/06/20	1	755.00	1	734.00	730.00	0	754	0.00%
2022/06/17	2.1	758.97	0	0.00	755.00	2.1	775	0.27%
2022/06/15	1	828.00	0	0.00	825.00	1	759	0.13%
2022/06/13	0	859.00	0	0.00	866.00	0	750	0.00%
2022/06/07	0	0.00	0	892.77	889.00	0	761	0.00%
2022/06/02	0	875.50	0	0.00	871.00	0	762	0.00%
2022/06/01	1.1	884.74	3	897.33	884.00	-1.9	764	-0.25%
2022/05/31	2	928.00	2.3	905.91	923.00	-0.3	755	-0.04%
2022/05/30	1	846.00	0	0.00	857.00	1	734	0.14%
2022/05/27	1	813.00	0	0.00	808.00	1	720	0.14%
2022/05/26	2	841.87	2	812.50	791.00	0	709	0.00%
2022/05/25	0.3	885.00	0	0.00	878.00	0.3	680	0.04%
2022/05/24	1	920.89	1	883.00	883.00	0	675	0.00%
2022/05/20	1.1	925.29	1	933.00	935.00	0.1	663	0.02%
2022/05/19	1	927.00	1	938.00	938.00	0	656	0.00%
2022/05/18	1	965.00	1	956.00	956.00	0	654	0.00%
2022/05/16	0	0.00	0	981.00	969.00	0	654	0.00%
2022/05/11	2	927.04	2	923.00	922.00	0	641	0.01%
2022/05/10	0	953.40	0	0.00	946.00	0	643	0.00%
2022/05/09	0	971.00	0	0.00	963.00	0	647	0.00%
2022/05/06	3	999.00	0	0.00	995.00	3	645	0.46%
2022/05/05	2	1030.00	0.4	1020.52	1030.00	1.6	646	0.25%
2022/05/04	1	1005.00	0.1	1010.00	1010.00	0.9	644	0.14%
2022/04/29	0	0.00	1	1025.00	1020.00	-1	644	-0.16%
2022/04/26	1	998.00	1	979.25	998.00	0	664	0.00%
2022/04/21	2	1015.00	1	1009.85	1015.00	1	664	0.15%
2022/04/20	0	0.00	1	1030.00	1030.00	-1	661	-0.15%
2022/04/19	0	991.00	0	996.00	996.00	0	656	0.00%
2022/04/15	1	982.00	1	962.00	962.00	0	679	0.00%
2022/04/12	0	975.00	0	0.00	973.00	0	699	0.00%
2022/04/08	2	1005.00	2	994.50	972.00	0	688	0.00%
2022/04/01	0	990.00	0	989.00	990.00	0	667	0.00%
2022/03/24	0	933.00	0	0.00	942.00	0	630	0.00%
2022/03/22	0	925.00	0	0.00	921.00	0	595	0.00%
2022/03/21	0.1	948.04	0	0.00	937.00	0.1	570	0.02%
2022/03/18	1	1000.00	1	1005.00	1005.00	0	565	0.00%
2022/03/17	0.1	1015.00	0	0.00	1010.00	0.1	565	0.02%
2022/03/16	0.2	950.00	0	0.00	956.00	0.2	562	0.04%
2022/03/15	0	974.00	0	0.00	945.00	0	571	0.00%
2022/03/14	0	0.00	1	988.00	1030.00	-1	574	-0.17%
2022/03/04	1	925.00	1	933.00	924.00	0	588	0.00%
2022/03/03	1.1	960.33	1	933.00	933.00	0.1	591	0.02%
2022/03/02	1	963.00	1	964.00	964.00	0	586	0.00%
2022/03/01	0	973.83	0	0.00	969.00	0	587	0.00%
2022/02/25	0	982.00	0	0.00	987.00	0	577	0.00%
2022/02/24	1	974.00	0	984.00	977.00	1	591	0.17%
2022/02/21	0.1	1014.81	0	0.00	1005.00	0.1	620	0.02%
2022/02/16	0	0.00	0.2	1036.43	1045.00	-0.2	648	-0.02%
2022/02/15	0.2	1012.50	0.1	1015.00	1020.00	0.1	653	0.02%
2022/02/14	0.1	993.00	0	0.00	989.00	0.1	657	0.01%
2022/02/11	1.2	989.31	1	999.00	1005.00	0.2	665	0.03%
2022/02/09	0.1	992.00	0	0.00	987.00	0.1	697	0.01%
2022/02/08	0	989.00	0.1	988.00	985.00	-0.1	698	-0.01%
2022/01/24	0.1	1018.37	0	0.00	1020.00	0.1	728	0.01%
2022/01/21	0	1015.00	0	0.00	1015.00	0	731	0.00%
2022/01/20	0.2	1042.58	0	0.00	1010.00	0.2	727	0.02%
2022/01/18	0.1	1080.00	0	0.00	1085.00	0.1	720	0.01%
2022/01/17	0	0.00	1	1075.00	1075.00	-1	718	-0.14%
2022/01/14	1	1050.00	0	1055.00	1060.00	1	714	0.14%
2022/01/12	0	0.00	0	1115.00	1100.00	0	707	0.00%
2022/01/11	0	1103.75	0	0.00	1120.00	0	709	0.00%
2022/01/07	0	1055.00	0	0.00	1065.00	0	710	0.00%
2022/01/06	1	1089.65	1	1040.00	1040.00	0	702	0.00%
2022/01/05	1	1100.00	1	1110.00	1115.00	0	692	0.00%
2022/01/04	0	1125.00	0	0.00	1135.00	0	692	0.00%
2022/01/03	1	1090.00	1	1100.00	1090.00	0	690	0.00%
2021/12/30	1	1110.00	1	1115.00	1115.00	0	692	0.00%
2021/12/29	0	1100.00	0	0.00	1110.00	0	699	0.00%
2021/12/28	0	1090.00	0	0.00	1110.00	0	703	0.00%
2021/12/27	1	1125.00	1	1110.22	1125.00	0	704	0.00%
2021/12/23	0	1120.00	0	0.00	1115.00	0	724	0.00%
2021/12/22	0	0.00	0	1090.00	1110.00	0	724	0.00%
2021/12/20	0	1022.50	0	1025.00	1025.00	0	716	0.00%
2021/12/17	0	1045.00	0	0.00	1065.00	0	717	0.00%
2021/12/16	0	1060.00	0	0.00	1055.00	0	722	0.00%
2021/12/15	1	1065.00	1	1055.00	1055.00	0	710	0.00%
2021/12/14	1	1065.02	1	1080.00	1070.00	0	713	0.00%
2021/12/13	1	1070.00	1	1090.00	1080.00	0	708	0.00%
2021/12/09	0	1070.00	0	1060.00	1080.00	0	701	0.00%
2021/12/08	0	0.00	0	1045.00	1050.00	0	693	0.00%
2021/12/03	1	999.00	1	1005.00	998.00	0	678	0.00%
2021/12/02	1	993.05	1	1000.53	1020.00	0	674	0.00%
2021/11/29	0	0.00	0	1015.36	1020.00	0	638	0.00%
2021/11/25	0	990.00	1	987.00	982.00	-1	632	-0.16%
2021/11/24	1	1004.99	0	994.00	990.00	1	633	0.15%
2021/11/23	0	0.00	0	998.00	993.00	0	629	0.00%
2021/11/22	2	1030.00	2	1035.00	1030.00	0	615	0.00%
2021/11/19	0	0.00	0.1	1015.00	1010.00	-0.1	603	-0.02%
2021/11/16	1	989.00	1	978.00	977.00	0	599	0.00%
2021/11/12	0	0.00	0	961.00	960.00	0	596	0.00%
2021/11/10	1	927.00	1	938.00	944.00	0	584	0.00%
2021/11/09	0	0.00	0.1	928.00	941.00	-0.1	581	-0.01%
2021/11/05	1	923.00	1.1	927.74	939.00	-0.1	543	-0.01%
2021/11/04	0	0.00	1	899.06	905.00	-1	533	-0.19%
2021/11/03	1	862.00	0	0.00	867.00	1	517	0.19%
2021/11/02	0	0.00	1	876.00	886.00	-1	510	-0.20%
2021/11/01	0	0.00	1	915.74	928.00	-1	508	-0.21%
2021/10/29	0	0.00	0.1	884.00	889.00	-0.1	504	-0.01%
2021/10/28	1	866.00	1	867.01	868.00	0	500	0.00%
2021/10/27	0	860.00	1	861.00	850.00	-1	495	-0.20%
2021/10/21	1	809.00	1	802.00	806.00	0	496	0.00%
2021/10/20	1	811.00	1	814.00	810.00	0	498	0.00%
2021/10/19	0	808.00	0	0.00	808.00	0	499	0.00%
2021/10/18	0	785.00	0	0.00	784.00	0	498	0.00%
2021/10/15	2	790.31	1	779.00	781.00	1	497	0.21%
2021/10/14	0	809.00	0	0.00	808.00	0	492	0.00%
2021/10/13	1	822.00	1	803.00	801.00	0	494	0.00%
2021/10/06	0	820.00	0	0.00	795.00	0	519	0.01%
2021/10/05	1	802.00	1	816.00	833.00	0	515	0.00%
2021/10/04	0	837.00	0	0.00	828.00	0	532	0.01%
2021/09/30	2.1	881.32	0	0.00	870.00	2.1	533	0.38%
2021/09/29	1	915.00	1	918.00	906.00	0	521	0.00%
2021/09/27	0	0.00	0.1	945.00	950.00	-0.1	530	-0.02%
2021/09/23	1	953.00	1	954.88	955.00	0	523	-0.01%
2021/09/17	0.1	911.00	0	0.00	930.00	0.1	520	0.02%
2021/09/15	1	891.00	1	892.00	901.00	0	521	0.00%
2021/09/14	1	893.00	1	894.00	892.00	0	523	0.00%
2021/09/13	1	891.72	1	880.00	890.00	0	529	0.01%
2021/09/09	0	910.00	0	0.00	908.00	0	546	0.00%
2021/09/08	1	954.00	1	934.37	935.00	0	555	-0.01%
2021/09/07	1	971.00	1	959.00	954.00	0	583	0.00%
2021/09/06	1	986.00	1.1	971.73	963.00	-0.1	615	-0.02%
2021/09/03	1	973.00	1	980.00	974.00	0	630	0.00%
2021/09/02	0	979.00	0	0.00	984.00	0	634	0.00%
2021/08/31	2	973.50	2	982.50	970.00	0	640	0.00%
2021/08/30	0	0.00	0.2	974.21	983.00	-0.2	638	-0.04%
2021/08/26	2	935.00	2	945.50	943.00	0	637	0.00%
2021/08/25	1	968.72	1	965.82	960.00	0	637	0.00%
2021/08/24	2	946.50	3	949.00	949.00	-1	636	-0.16%
2021/08/23	0.1	936.57	0	910.00	943.00	0.1	639	0.01%
2021/08/20	1	915.00	0	0.00	917.00	1	637	0.16%
2021/08/13	0	871.17	0	0.00	859.00	0	633	0.00%
2021/08/11	0	898.00	0	913.00	895.00	0	632	0.00%
2021/08/10	1	908.02	1	911.00	908.00	0	638	0.00%
2021/08/06	0	925.00	0	0.00	916.00	0	652	0.00%
2021/07/30	0	935.50	0	0.00	937.00	0	703	0.00%
2021/07/29	0	938.50	0	942.00	940.00	0	715	0.00%
2021/07/28	0	905.00	0	0.00	901.00	0	734	0.00%
2021/07/26	0	944.50	0	0.00	936.00	0	770	0.01%
2021/07/23	0.3	958.09	0	0.00	945.00	0.3	790	0.03%
2021/07/22	0	982.80	0	0.00	976.00	0	797	0.00%
2021/07/20	0	995.00	0	0.00	981.00	0	795	0.00%
2021/07/16	0.1	994.00	0	0.00	1025.00	0.1	798	0.01%
2021/07/15	2	1032.47	2	1015.00	1015.00	0	796	0.00%
2021/07/14	1	1125.00	1	1120.00	1110.00	0	777	0.00%
2021/07/13	1	1095.00	1	1105.00	1105.00	0	774	0.00%
2021/07/09	0	1001.33	0	0.00	1045.00	0	789	0.00%
2021/07/07	0	1020.00	0	0.00	1050.00	0	764	0.00%
2021/07/06	0	1015.00	0	0.00	1030.00	0	762	0.00%
2021/07/05	4	1037.50	4	1048.75	1040.00	0	771	0.00%
2021/07/02	3	997.67	3	1000.99	1005.00	0	766	0.00%
2021/07/01	0	990.00	0	0.00	976.00	0	766	0.00%
2021/06/25	0	990.00	0	0.00	990.00	0	760	0.00%
2021/06/24	0	0.00	0	986.00	995.00	0	761	0.00%
2021/06/23	1	971.96	1	980.00	970.00	0	755	0.00%
2021/06/21	1	963.00	2	986.00	978.00	-1	744	-0.13%
2021/06/18	0	986.00	0	0.00	961.00	0	734	0.00%
2021/06/17	1	992.00	0	0.00	976.00	1	718	0.14%
2021/06/16	5	1041.00	5	1028.21	1020.00	0	702	0.00%
2021/06/15	4	1003.94	4	1001.25	992.00	0	676	0.00%
2021/06/11	1	955.00	1	964.00	955.00	0	651	0.00%
2021/06/07	0	887.00	0	0.00	898.00	0	672	0.00%
2021/06/01	2	937.00	2	914.59	912.00	0	695	0.00%
2021/05/31	1	927.00	1	934.00	931.00	0	704	0.00%
2021/05/26	0	0.00	0	887.00	889.00	0	722	0.00%
2021/05/21	0	833.00	0	0.00	835.00	0	723	0.00%
2021/05/20	0	0.00	1.1	834.62	827.00	-1.1	723	-0.15%
2021/05/18	1	804.06	1	817.00	814.00	0	731	0.00%
2021/05/17	1	781.05	1	771.00	783.00	0	749	0.00%
2021/05/14	3	831.65	2	807.00	808.00	1	755	0.13%
2021/05/13	2	838.50	45	830.02	823.00	-43	770	-5.58%
2021/05/12	1	822.00	73	845.14	852.00	-72	777	-9.26%
2021/05/11	3	883.00	6	877.67	872.00	-3	781	-0.38%
2021/05/10	4	935.00	10	952.50	913.00	-6	780	-0.77%
2021/05/07	2	941.50	12	944.75	944.00	-10	786	-1.27%
2021/05/06	4	909.75	8	913.13	905.00	-4	790	-0.51%
2021/05/05	3	941.00	25	939.12	931.00	-22	782	-2.81%
2021/05/04	5	942.20	110	944.10	929.00	-105	772	-13.59%	大賣/鉅額交易
2021/05/03	0	0.00	42	902.45	906.00	-42	752	-5.58%
2021/04/29	2	901.50	17	901.41	914.00	-15	767	-1.96%
2021/04/28	0	865.00	0	0.00	861.00	0	812	0.00%
2021/04/27	0	0.00	0	888.00	884.00	0	853	0.00%
2021/04/26	0	0.00	1	883.00	882.00	-1	873	-0.11%
2021/04/21	0	0.00	4	860.00	858.00	-4	923	-0.43%
2021/04/20	0	0.00	0	866.00	866.00	0	976	0.00%
2021/04/16	1	880.00	2	882.98	878.00	-1	1,045	-0.10%
2021/04/14	0	0.00	1	824.00	826.00	-1	1,097	-0.09%
2021/04/13	0	826.00	0	0.00	821.00	0	1,120	0.00%
2021/04/12	0	0.00	2	824.50	822.00	-2	1,127	-0.18%
2021/04/09	0	837.54	0	0.00	830.00	0	1,136	0.00%
2021/04/08	0	848.00	0	0.00	858.00	0	1,132	0.00%
2021/04/07	1	851.00	0	0.00	835.00	1	1,142	0.09%
2021/03/30	0	0.00	0	847.00	850.00	0	1,148	0.00%
2021/03/29	1	852.00	0	0.00	852.00	1	1,150	0.09%
2021/03/25	0	834.00	0	0.00	837.00	0	1,155	0.00%
2021/03/19	1	849.00	1.1	834.06	835.00	-0.1	1,217	-0.01%
2021/03/15	3	898.33	3	894.33	890.00	0	1,242	0.00%
2021/03/04	0	840.00	0	0.00	850.00	0	1,272	0.00%
2021/03/02	0	0.00	1	815.00	828.00	-1	1,274	-0.08%
2021/02/26	1	806.04	1	807.00	804.00	0	1,281	0.00%
2021/02/25	0	0.00	1	830.00	837.00	-1	1,277	-0.08%
2021/02/24	1	830.03	0	0.00	827.00	1	1,289	0.08%
2021/02/22	6	852.33	1	860.00	843.00	5	1,299	0.38%
2021/02/19	11	859.00	1	851.00	851.00	10	1,312	0.76%
2021/02/18	7	880.29	6	877.00	876.00	1	1,335	0.07%
2021/02/05	3	867.33	4	868.25	872.00	-1	1,372	-0.07%
2021/02/04	7	855.71	1	857.00	865.00	6	1,399	0.43%
2021/02/03	3	838.00	6	841.67	843.00	-3	1,419	-0.21%
2021/02/02	11	826.91	1	850.00	828.00	10	1,427	0.70%
2021/02/01	1	817.03	1	825.99	829.00	0	1,433	0.00%
2021/01/29	1	827.06	1	835.00	826.00	0	1,420	0.00%
2021/01/28	2	837.90	1	843.00	836.00	1	1,410	0.07%
2021/01/27	1	844.00	3	848.27	842.00	-2	1,402	-0.14%
2021/01/26	17	843.06	0	852.00	836.00	17	1,400	1.21%
2021/01/25	0	852.00	0	0.00	851.00	0	1,393	0.00%
2021/01/22	12	880.92	0	0.00	868.00	12	1,384	0.87%
2021/01/21	5	861.00	13	885.30	894.00	-8	1,365	-0.59%
2021/01/20	8	846.33	2	862.50	833.00	6	1,311	0.46%
2021/01/18	1	781.00	2	768.03	789.00	-1	1,243	-0.08%
2021/01/15	0	761.00	2	769.00	767.00	-2	1,237	-0.16%
2021/01/14	3	780.67	3	772.33	767.00	0	1,260	0.00%
2021/01/13	5	738.43	8	749.88	763.00	-3	1,232	-0.24%
2021/01/12	2	721.00	3	722.00	712.00	-1	1,188	-0.08%
2021/01/11	3	703.67	0	0.00	707.00	3	1,156	0.26%
2021/01/08	0	0.00	3	718.15	735.00	-3	1,136	-0.27%
2021/01/07	1	685.00	0	0.00	683.00	1	1,081	0.09%
2021/01/05	1	690.00	0	0.00	694.00	1	1,072	0.09%
2021/01/04	3	696.67	0	0.00	695.00	3	1,097	0.27%
2020/12/31	1	700.00	0	708.00	704.00	1	1,105	0.09%
2020/12/29	2	691.50	0	0.00	689.00	2	1,123	0.18%
2020/12/28	0	0.00	0	698.00	692.00	0	1,145	0.00%
2020/12/25	0	0.00	2	700.00	693.00	-2	1,162	-0.17%
2020/12/23	0	0.00	1	691.00	697.00	-1	1,200	-0.08%
2020/12/22	1	686.00	1	687.00	686.00	0	1,205	0.00%
2020/12/21	0	0.00	2	696.00	693.00	-2	1,212	-0.16%
2020/12/18	5	720.80	2	728.00	703.00	3	1,212	0.25%
2020/12/17	0	703.00	0	0.00	705.00	0	1,194	0.00%
2020/12/16	2	687.00	8	695.25	701.00	-6	1,196	-0.50%
2020/12/15	2	695.50	1	695.00	690.00	1	1,189	0.08%
2020/12/14	4	700.00	8.1	701.88	703.00	-4.1	1,181	-0.35%
2020/12/11	0	0.00	6	684.33	688.00	-6	1,168	-0.51%
2020/12/10	3	680.68	0	682.00	679.00	3	1,165	0.26%
2020/12/08	0	692.33	0	0.00	696.00	0	1,180	0.00%
2020/12/07	0	0.00	5	687.60	692.00	-5	1,195	-0.42%
2020/12/04	2	662.00	1	662.00	673.00	1	1,213	0.08%
2020/12/02	0	0.00	1.1	671.00	668.00	-1.1	1,290	-0.08%
2020/12/01	1	678.00	0	0.00	678.00	1	1,290	0.08%
2020/11/30	0	0.00	2	682.00	682.00	-2	1,302	-0.15%
2020/11/27	3.1	680.75	0	0.00	688.00	3.1	1,296	0.24%
2020/11/26	3	681.00	0	0.00	682.00	3	1,295	0.23%
2020/11/25	3	683.67	1	674.00	674.00	2	1,309	0.15%
2020/11/24	2	686.00	0	0.00	686.00	2	1,303	0.15%
2020/11/23	1	686.00	0	0.00	686.00	1	1,315	0.08%
2020/11/20	5	685.60	0	0.00	686.00	5	1,309	0.38%
2020/11/19	0.1	695.33	0	0.00	690.00	0.1	1,306	0.01%
2020/11/18	4	686.50	1	684.00	687.00	3	1,308	0.23%
2020/11/17	1	687.00	0	0.00	689.00	1	1,300	0.08%
2020/11/16	2	686.05	1	690.00	688.00	1	1,298	0.08%
2020/11/13	1	693.00	1	695.00	697.00	0	1,274	0.00%
2020/11/12	0	721.00	0	0.00	711.00	0	1,253	0.00%
2020/11/11	6	752.50	3	744.00	738.00	3	1,223	0.25%
2020/11/09	2	768.00	5	771.40	780.00	-3	1,182	-0.25%
2020/11/06	0	743.00	0	0.00	741.00	0	1,171	0.00%
2020/11/03	1	715.00	1	721.00	719.00	0	1,294	0.00%
2020/11/02	0	0.00	1	706.00	707.00	-1	1,296	-0.08%
2020/10/29	0	749.11	0	0.00	744.00	0	1,306	0.00%
2020/10/28	2	736.00	2	741.00	736.00	0	1,310	0.00%
2020/10/27	0	0.00	1	736.00	735.00	-1	1,303	-0.08%
2020/10/21	0	0.00	1	734.00	721.00	-1	1,302	-0.08%
2020/10/19	0	0.00	1	716.00	728.00	-1	1,347	-0.07%
2020/10/16	1	718.00	0	0.00	710.00	1	1,382	0.07%
2020/10/15	1	731.00	1	735.00	735.00	0	1,393	0.00%
2020/10/14	1	736.00	1	728.00	727.00	0	1,415	0.00%
2020/10/13	2	729.50	2	735.00	726.00	0	1,421	0.00%
2020/10/06	1	681.00	2	684.50	709.00	-1	1,407	-0.07%
2020/10/05	2	679.00	3	669.67	681.00	-1	1,414	-0.07%
2020/09/30	3	666.00	3	649.00	653.00	0	1,452	0.00%
2020/09/29	4	669.00	5	674.40	654.00	-1	1,457	-0.07%
2020/09/28	5	669.60	4	674.25	688.00	1	1,453	0.07%
2020/09/24	1	659.00	1	666.00	655.00	0	1,488	0.00%
2020/09/23	1	678.00	1	683.00	671.00	0	1,515	0.00%
2020/09/21	1	692.00	1	695.00	692.00	0	1,565	0.00%
2020/09/10	0	0.00	5	671.60	677.00	-5	1,677	-0.30%
2020/09/09	1	664.00	5	665.00	665.00	-4	1,678	-0.24%
2020/09/08	1	670.00	3	672.00	707.00	-2	1,668	-0.12%
2020/09/07	8	690.88	5	690.00	684.00	3	1,638	0.18%
2020/09/04	6	759.33	1	761.00	759.00	5	1,624	0.31%
2020/09/03	6	787.33	0	0.00	775.00	6	1,670	0.36%
2020/09/02	7	793.43	1	788.00	790.00	6	1,682	0.36%
2020/09/01	1	800.00	3	789.00	800.00	-2	1,697	-0.12%
2020/08/31	25	788.00	0	0.00	782.00	25	1,723	1.45%
2020/08/28	6	806.67	6	818.00	808.00	0	1,738	0.00%
2020/08/27	35	816.49	2	819.00	805.00	33	1,766	1.87%
2020/08/26	9	805.44	1	797.00	796.00	8	1,802	0.44%
2020/08/25	1	798.00	0	0.00	791.00	1	1,807	0.06%
2020/08/24	0	0.00	1	788.00	798.00	-1	1,851	-0.05%
2020/08/21	8	766.00	0	0.00	770.00	8	1,853	0.43%
2020/08/20	2	770.50	2	763.50	753.00	0	1,857	0.00%
2020/08/17	1	795.00	0.1	799.00	796.00	0.9	1,846	0.05%
2020/08/12	2	783.05	2	776.00	786.00	0	1,874	0.00%
2020/08/11	3	823.00	2	819.50	786.00	1	1,884	0.05%
2020/08/10	18	804.56	2	823.50	838.00	16	1,858	0.86%
2020/08/05	0	0.00	2	794.50	789.00	-2	1,841	-0.11%
2020/08/04	1	773.00	1	771.00	781.00	0	1,863	0.00%
2020/07/30	0	784.00	0	0.00	785.00	0	1,894	0.00%
2020/07/27	4	772.00	0	0.00	788.00	4	1,948	0.21%
2020/07/24	0	780.00	0	0.00	773.00	0	1,948	0.00%
2020/07/23	1	831.92	1	826.00	826.00	0	1,929	0.00%
2020/07/22	0	0.00	0	819.00	819.00	0	1,919	0.00%
2020/07/21	1	803.86	1	783.00	787.00	0	1,888	0.00%
2020/07/20	1	784.00	1	797.00	797.00	0	1,893	0.00%
2020/07/15	1	783.99	1	786.00	770.00	0	1,871	0.00%
2020/07/10	51	810.73	0	0.00	781.00	51	1,881	2.71%
2020/07/09	111	839.72	1	841.00	812.00	110	1,862	5.90%	大買/鉅額交易
2020/07/06	1	810.00	0	0.00	817.00	1	1,800	0.06%
2020/07/03	1	821.00	1	819.00	805.00	0	1,807	0.00%
2020/07/02	1	851.00	0	0.00	844.00	1	1,794	0.06%
2020/07/01	0	0.00	2	858.50	839.00	-2	1,778	-0.11%
2020/06/30	0	0.00	1	796.00	802.00	-1	1,743	-0.06%
2020/06/29	2	797.50	1	790.00	790.00	1	1,761	0.06%
2020/06/24	5	783.40	0	0.00	799.00	5	1,757	0.28%
2020/06/15	3	799.00	1	803.00	793.00	2	1,845	0.11%
2020/06/11	1	825.00	1	804.00	804.00	0	1,875	0.00%
2020/06/10	3	823.67	1	851.00	819.00	2	1,885	0.11%
2020/06/09	1	789.00	3	792.00	790.00	-2	1,879	-0.11%
2020/06/05	0	0.00	1	754.00	751.00	-1	1,882	-0.05%
2020/06/04	3	777.67	1	780.00	764.00	2	1,868	0.11%
2020/06/03	5	767.20	0	0.00	759.00	5	1,855	0.27%
2020/06/02	1	775.00	0	0.00	762.00	1	1,830	0.05%
2020/06/01	1	830.00	0	0.00	832.00	1	1,803	0.06%
2020/05/26	0	0.00	1	882.00	866.00	-1	1,806	-0.06%
2020/05/19	2	871.00	2	876.00	857.00	0	1,813	0.00%
2020/05/18	1	860.00	1	835.00	835.00	0	1,817	0.00%
2020/05/15	1	824.00	1	829.00	829.00	0	1,809	0.00%
2020/05/14	1	830.00	0	0.00	801.00	1	1,799	0.06%
2020/05/13	4	835.50	4	829.50	829.00	0	1,821	0.00%
2020/05/12	4	879.75	4	837.25	836.00	0	1,817	0.00%
2020/05/11	2	824.00	1	831.00	873.00	1	1,799	0.06%
2020/05/07	2	788.50	3	785.33	795.00	-1	1,785	-0.06%
2020/05/06	1	780.00	1	784.00	772.00	0	1,778	0.00%
2020/05/04	2	770.50	1	773.00	768.00	1	1,787	0.06%
2020/04/30	4	767.25	4	769.00	770.00	0	1,799	0.00%
2020/04/28	0	0.00	3	698.67	714.00	-3	1,778	-0.17%
2020/04/27	0	0.00	1	683.00	683.00	-1	1,779	-0.06%
2020/04/24	1	670.00	0	0.00	669.00	1	1,784	0.06%
2020/04/23	1	661.00	1	673.00	674.00	0	1,787	0.00%
2020/04/17	2	684.00	0	0.00	663.00	2	1,773	0.11%
2020/04/16	1	664.00	6	666.33	663.00	-5	1,797	-0.28%
2020/04/15	1	679.00	0	0.00	675.00	1	1,845	0.05%
2020/04/13	0	0.00	1	678.00	661.00	-1	1,842	-0.05%
2020/04/10	2	673.50	2	690.00	673.00	0	1,840	0.00%
2020/04/08	1	722.00	1	734.00	712.00	0	1,839	0.00%
2020/04/07	2	735.00	2	738.00	738.00	0	1,823	0.00%
2020/04/06	0	0.00	1	713.00	715.00	-1	1,830	-0.05%
2020/03/27	2	700.00	2	705.00	677.00	0	1,771	0.00%
2020/03/26	1	677.00	2	681.50	697.00	-1	1,755	-0.06%
2020/03/25	1	700.00	3	695.00	677.00	-2	1,743	-0.11%
2020/03/24	4	677.75	2	671.50	668.00	2	1,726	0.12%
2020/03/18	1	645.00	0	0.00	641.00	1	1,600	0.06%
2020/03/17	1	685.00	0	0.00	674.00	1	1,576	0.06%
2020/03/13	1	583.00	2	655.00	698.00	-1	1,538	-0.07%
2020/03/12	2	671.00	0	0.00	647.00	2	1,486	0.13%
2020/03/10	1	690.00	1	712.00	720.00	0	1,479	0.00%
2020/03/09	1	695.00	0	0.00	692.00	1	1,470	0.07%
2020/03/04	1	699.00	0	0.00	703.00	1	1,423	0.07%
2020/02/06	2	748.00	2	740.00	747.00	0	1,764	0.00%
2020/02/05	1	730.00	1	754.00	724.00	0	1,796	0.00%
2020/02/04	0	0.00	1	716.00	724.00	-1	1,799	-0.06%
2020/01/31	1	710.00	1	715.00	702.00	0	1,805	0.00%
2020/01/30	1	692.00	1	698.00	683.00	0	1,811	0.00%
2020/01/20	0	0.00	1	723.00	721.00	-1	1,809	-0.06%
2020/01/17	1	707.00	0	707.00	707.00	1	1,817	0.05%
2020/01/16	1	705.00	1	691.00	709.00	0	1,840	0.00%
2020/01/15	1	705.00	1	704.00	705.00	0	1,867	0.00%
2020/01/09	3	670.68	6	667.83	688.00	-3	1,829	-0.16%
2020/01/08	1	620.00	1	614.00	627.00	0	1,794	0.00%
2020/01/03	3	635.33	3	644.33	625.00	0	1,885	0.00%
2019/12/30	0	0.00	2	632.00	639.00	-2	1,918	-0.10%
2019/12/20	2	617.00	2	614.00	612.00	0	1,923	0.00%
2019/12/19	0	0.00	1	620.00	616.00	-1	1,928	-0.05%
2019/12/16	0	0.00	18	613.78	618.00	-18	2,062	-0.87%
2019/12/13	1	620.00	52	615.27	619.00	-51	2,058	-2.48%
2019/12/12	0	0.00	29	596.24	594.00	-29	2,040	-1.42%
2019/12/11	0	0.00	20	598.80	600.00	-20	2,070	-0.97%
2019/12/10	0	0.00	1	590.00	595.00	-1	2,066	-0.05%
2019/12/05	2	573.50	2	571.00	580.00	0	2,081	0.00%
2019/12/04	0	0.00	2	560.00	561.00	-2	2,061	-0.10%
2019/12/03	3	553.33	1	553.00	551.00	2	2,060	0.10%
2019/11/29	0	0.00	0.1	552.00	553.00	-0.1	2,078	0.00%
2019/11/27	0	0.00	0.1	546.00	546.00	-0.1	2,111	0.00%
2019/11/21	0	0.00	2	545.50	550.00	-2	2,015	-0.10%
2019/11/20	0	0.00	2	552.00	539.00	-2	2,032	-0.10%
2019/11/15	1	542.00	2	549.50	547.00	-1	2,062	-0.05%
2019/11/14	0	0.00	1	534.00	536.00	-1	2,078	-0.05%
2019/11/13	0	0.00	2	517.00	524.00	-2	2,070	-0.10%
2019/11/11	1	505.00	0	0.00	506.00	1	2,098	0.05%
2019/11/08	0.2	523.00	1	508.00	524.00	-0.8	2,134	-0.04%
2019/11/07	2	494.00	1	499.00	499.00	1	2,137	0.05%
2019/11/06	1	504.00	0	0.00	507.00	1	2,190	0.05%
2019/11/05	3	513.00	0	0.00	490.00	3	2,147	0.14%
2019/11/04	2	527.50	0	0.00	532.00	2	2,083	0.10%
2019/10/24	1	516.00	4	519.75	525.00	-3	2,089	-0.14%
2019/10/23	3	509.67	3	514.33	508.00	0	2,120	0.00%
2019/10/21	1	487.00	0	0.00	489.50	1	2,127	0.05%
2019/10/17	2	499.25	2	499.75	505.00	0	2,119	0.00%
2019/10/16	1	494.50	1	496.00	485.50	0	2,091	0.00%
2019/10/15	7	502.14	7	504.29	494.50	0	2,073	0.00%
2019/10/14	4	493.63	5	493.90	495.00	-1	2,042	-0.05%
2019/10/09	0	0.00	2	481.50	485.00	-2	2,011	-0.10%
2019/10/08	3	487.50	3	477.00	481.00	0	1,983	0.00%
2019/10/07	0	0.00	1	459.00	456.00	-1	1,956	-0.05%
2019/10/04	1	459.50	0	0.00	454.00	1	1,961	0.05%
2019/09/27	2	440.75	0	0.00	441.50	2	1,967	0.10%
2019/09/26	2	455.50	0	0.00	458.00	2	1,949	0.10%
2019/09/24	1	466.00	0	0.00	459.50	1	1,940	0.05%
2019/09/23	2	464.00	2	467.25	460.50	0	1,927	0.00%
2019/09/20	0	0.00	1	456.00	467.00	-1	1,915	-0.05%
2019/09/19	1	440.00	0	0.00	440.00	1	1,836	0.05%
2019/09/17	0	0.00	1	452.00	448.50	-1	1,786	-0.06%
2019/09/04	1	439.00	0	0.00	440.00	1	1,678	0.06%
2019/08/30	1	434.50	1	431.00	430.00	0	1,667	0.00%
2019/08/29	1	438.00	1	427.00	430.00	0	1,667	0.00%
2019/08/28	1	428.00	1	432.00	433.50	0	1,657	0.00%
2019/08/27	1	429.50	1	431.00	424.00	0	1,671	0.00%
2019/08/26	1	418.00	0	0.00	420.50	1	1,715	0.06%
2019/08/23	2	434.75	1	436.00	431.50	1	1,669	0.06%
2019/08/20	1	447.50	1	450.00	448.00	0	1,592	0.00%
2019/08/16	0	0.00	1	418.00	421.00	-1	1,544	-0.06%
2019/08/13	54	408.26	5	410.50	415.00	49	1,498	3.27%
2019/08/08	0	0.00	4	411.13	412.00	-4	1,383	-0.29%
2019/08/06	0	0.00	0.3	380.50	378.50	-0.3	1,298	-0.02%
2019/08/05	2	377.50	0	0.00	375.50	2	1,281	0.16%
2019/08/02	2	390.25	0	0.00	392.50	2	1,263	0.16%
2019/08/01	0	0.00	1	395.00	391.00	-1	1,248	-0.08%
2019/07/26	1	391.50	0	0.00	392.50	1	1,263	0.08%
2019/07/24	0	0.00	1	375.50	379.00	-1	1,169	-0.09%
2019/07/17	1	360.00	1	359.50	360.00	0	1,189	0.00%
2019/07/02	0	0.00	1	354.50	351.50	-1	1,289	-0.08%
2019/07/01	0	0.00	1	357.00	356.00	-1	1,310	-0.08%
2019/06/21	0	0.00	2	350.25	350.00	-2	1,609	-0.12%
2019/06/20	0	0.00	2	341.00	349.00	-2	1,607	-0.12%
2019/06/18	7	329.43	0	0.00	325.50	7	1,612	0.43%
2019/06/17	14	335.57	0	0.00	332.00	14	1,620	0.86%
2019/06/12	0	0.00	1	349.50	349.50	-1	1,640	-0.06%
2019/06/10	25	354.06	0	0.00	355.00	25	1,659	1.51%
2019/06/06	9	318.94	4	322.75	324.50	5	1,633	0.31%
2019/06/05	9	321.56	0	0.00	322.00	9	1,636	0.55%
2019/06/04	8	308.56	0	0.00	308.50	8	1,629	0.49%
2019/05/31	3	328.33	0	0.00	327.00	3	1,604	0.19%
2019/05/30	0	0.00	7	360.14	360.00	-7	1,568	-0.45%
2019/05/29	0	0.00	1	361.00	358.00	-1	1,630	-0.06%
2019/05/27	1	364.00	0	0.00	362.50	1	1,643	0.06%
2019/05/24	0	0.00	2	367.25	364.00	-2	1,663	-0.12%
2019/05/23	1	360.00	0	0.00	361.00	1	1,670	0.06%
2019/05/22	0	0.00	4	370.00	370.00	-4	1,652	-0.24%
2019/05/21	1	327.00	1	335.00	358.00	0	1,629	0.00%
2019/05/17	1	325.50	1	330.00	323.50	0	1,658	0.00%
2019/05/14	0	0.00	1	341.50	342.50	-1	1,653	-0.06%
2019/05/09	0	0.00	2	368.00	354.00	-2	1,630	-0.12%
2019/05/08	0	0.00	3	370.67	371.50	-3	1,602	-0.19%
2019/05/07	1	367.00	1	364.00	368.50	0	1,581	0.00%
2019/05/03	0	0.00	3	346.00	358.00	-3	1,530	-0.20%
2019/04/29	2	321.00	0	0.00	318.50	2	1,481	0.13%
2019/04/25	0	0.00	2	325.50	325.00	-2	1,479	-0.14%
2019/04/24	1	322.50	0	0.00	330.00	1	1,488	0.07%
2019/04/23	1	317.00	1	317.00	316.00	0	1,467	0.00%
2019/04/22	2	330.50	0	0.00	328.00	2	1,442	0.14%
2019/04/19	0	0.00	1	348.00	342.00	-1	1,424	-0.07%
2019/04/18	0.1	348.00	2	349.00	348.00	-1.9	1,433	-0.13%
2019/04/17	0	0.00	1	366.00	363.00	-1	1,433	-0.07%
2019/04/16	0	0.00	1	360.00	364.00	-1	1,422	-0.07%
2019/04/15	1	355.00	1	357.00	355.00	0	1,407	0.00%
2019/04/10	0	0.00	1	360.00	357.50	-1	1,381	-0.07%
2019/04/09	1.1	349.09	2	347.50	350.00	-0.9	1,355	-0.07%
2019/04/08	9	363.06	0	354.50	354.50	9	1,316	0.68%
2019/04/02	3	375.00	3	379.33	381.50	0	1,232	0.00%
2019/04/01	0.1	380.00	1	390.00	381.00	-0.9	1,184	-0.08%
2019/03/29	1	392.50	0	0.00	392.50	1	1,142	0.09%
2019/03/28	0	0.00	1	391.00	390.50	-1	1,096	-0.09%
2019/03/27	5	375.90	6	371.58	378.00	-1	1,032	-0.10%