鈺太 (6679)-華南永昌券商分點個股進出

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

鈺太

(6679)

可現股當沖

股價
330.0
漲跌
--
漲幅
0.00%
成交量
68張
產業
上櫃半導體類股
264人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鈺太 (6679)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/21	1	326.50	0	0.00	330.00	1	427	0.23%
2024/11/20	0	0.00	0.1	321.00	322.50	-0.1	432	-0.01%
2024/11/19	0	0.00	0.1	319.00	322.00	-0.1	448	-0.01%
2024/11/13	0	0.00	1	351.00	352.00	-1	488	-0.20%
2024/11/08	1	344.00	0	0.00	344.00	1	499	0.20%
2024/11/07	0.1	356.00	0	0.00	348.50	0.1	508	0.02%
2024/11/06	1	358.00	1	363.00	352.00	0	523	0.00%
2024/11/05	1.1	353.12	0	0.00	358.50	1.1	535	0.20%
2024/11/04	0	0.00	1	358.00	361.50	-1	546	-0.18%
2024/10/30	0	0.00	3	351.00	348.50	-3	551	-0.54%
2024/10/29	1	337.00	0	0.00	332.00	1	551	0.18%
2024/10/24	0	0.00	0.2	344.50	349.00	-0.2	559	-0.03%
2024/10/23	3	349.00	0	0.00	348.50	3	559	0.54%
2024/10/21	0	0.00	2	362.25	360.00	-2	560	-0.36%
2024/10/18	2	355.75	0	0.00	358.50	2	561	0.36%
2024/10/17	1	358.00	2	360.00	363.00	-1	562	-0.18%
2024/10/16	0	368.00	0	0.00	365.00	0	557	0.01%
2024/10/15	3	374.83	2	376.00	370.50	1	556	0.18%
2024/10/14	0	0.00	10	356.65	354.00	-10	533	-1.87%
2024/10/11	11	354.00	5	352.20	354.00	6	526	1.14%
2024/10/09	0.1	326.50	0	0.00	322.00	0.1	524	0.01%
2024/10/08	0	0.00	40	327.51	332.00	-40	537	-7.45%
2024/10/04	0	0.00	2	332.75	330.50	-2	568	-0.35%
2024/10/01	2	335.25	0	0.00	337.00	2	584	0.34%
2024/09/30	2	336.00	0	0.00	336.00	2	591	0.34%
2024/09/27	2	342.50	6	348.75	342.50	-4	593	-0.67%
2024/09/26	4	345.25	4	345.25	345.50	0	595	0.00%
2024/09/23	0.1	336.00	0	0.00	337.00	0.1	580	0.01%
2024/09/19	1	320.00	1	322.00	330.00	0	577	0.00%
2024/09/18	0	309.00	0	0.00	314.00	0	576	0.00%
2024/09/10	0	0.00	10	301.50	302.00	-10	586	-1.70%
2024/09/04	0	0.00	1	310.00	305.50	-1	604	-0.17%
2024/09/02	1	336.00	0	0.00	331.50	1	607	0.16%
2024/08/30	0	0.00	1	346.00	341.50	-1	605	-0.17%
2024/08/29	11	349.82	1	351.00	346.00	10	599	1.67%
2024/08/28	0	0.00	25	329.44	330.00	-25	585	-4.27%
2024/08/27	1	331.00	1	336.00	332.00	0	586	0.00%
2024/08/26	0	0.00	1	334.00	328.00	-1	589	-0.17%
2024/08/23	0	0.00	0	325.29	322.50	0	582	0.00%
2024/08/22	0	0.00	0	320.00	317.50	0	596	0.00%
2024/08/21	1	320.50	1	322.50	309.50	0	638	0.00%
2024/08/20	1.1	314.91	1	320.49	310.50	0.1	660	0.01%
2024/08/16	1	324.89	1	311.06	311.00	0	666	0.00%
2024/08/15	1	314.60	1	319.00	313.50	0	646	0.00%
2024/08/14	0	0.00	1	296.50	296.00	-1	629	-0.16%
2024/08/09	1	284.50	0	0.00	286.50	1	659	0.15%
2024/08/08	1	277.00	0	0.00	277.00	1	668	0.15%
2024/08/07	0	296.00	0	0.00	289.50	0	657	0.00%
2024/08/05	11	289.95	0	296.50	289.50	11	646	1.70%
2024/08/02	2	324.00	0	0.00	321.00	2	644	0.31%
2024/08/01	2	341.56	0	344.50	341.00	2	647	0.31%
2024/07/31	0	0.00	0	328.00	327.00	0	645	0.00%
2024/07/30	3	328.00	0	0.00	335.00	3	643	0.47%
2024/07/29	5	343.20	0	0.00	334.00	5	640	0.78%
2024/07/22	0	352.00	0	0.00	356.00	0	638	0.00%
2024/07/19	1	367.00	0	0.00	362.50	1	634	0.16%
2024/07/18	3	368.84	4	366.88	371.50	-1	638	-0.15%
2024/07/17	0	381.00	1	381.50	378.50	-1	640	-0.15%
2024/07/16	2	377.81	0	0.00	376.50	2	648	0.31%
2024/07/15	1.3	379.04	0	0.00	380.50	1.3	651	0.19%
2024/07/12	0.1	385.00	0	0.00	382.00	0.1	662	0.01%
2024/07/11	1	393.50	0	0.00	393.50	1	664	0.15%
2024/07/10	1	368.00	4	367.50	376.50	-3	660	-0.45%
2024/07/08	0	380.50	0	0.00	381.00	0	637	0.00%
2024/07/05	3	402.32	2	413.36	392.00	1	624	0.16%
2024/07/04	1	401.50	1	402.00	407.00	0	609	0.00%
2024/07/03	2	401.00	0	407.00	403.00	2	608	0.33%
2024/07/02	3	407.67	2	422.00	405.00	1	608	0.16%
2024/07/01	1	409.00	2	408.00	405.00	-1	601	-0.17%
2024/06/28	2	403.01	0	0.00	405.00	2	609	0.33%
2024/06/27	1	404.00	0	0.00	404.50	1	612	0.16%
2024/06/26	1	408.00	0	0.00	408.00	1	622	0.16%
2024/06/25	1	406.50	0	405.50	410.00	1	623	0.16%
2024/06/24	2	420.75	0	0.00	413.00	2	626	0.32%
2024/06/21	1	445.99	1	445.97	442.00	0	629	0.00%
2024/06/20	0	436.00	1	431.00	435.00	-1	621	-0.16%
2024/06/19	0	0.00	2	430.25	430.00	-2	617	-0.32%
2024/06/18	2	421.50	2	428.00	420.50	0	626	0.00%
2024/06/17	1	420.00	0	0.00	422.00	1	639	0.16%
2024/06/13	0	0.00	1	425.50	425.00	-1	671	-0.15%
2024/06/11	1.1	398.29	0	0.00	399.00	1.1	721	0.15%
2024/06/07	0	0.00	11	411.86	412.50	-11	720	-1.53%
2024/06/06	1	408.50	1	420.00	408.50	0	718	0.00%
2024/06/05	1	411.00	1	410.00	412.50	0	717	0.00%
2024/06/03	0	0.00	0	427.50	425.00	0	733	-0.01%
2024/05/31	50	428.55	0	428.00	425.50	50	739	6.76%
2024/05/30	2	429.25	6.1	433.26	426.00	-4.1	738	-0.55%
2024/05/29	0	0.00	4	441.50	439.50	-4	737	-0.54%
2024/05/28	3.1	449.84	22	451.32	447.00	-19	736	-2.57%
2024/05/27	33.1	457.15	5	454.95	459.00	28	724	3.87%
2024/05/24	1	432.93	4	431.00	435.50	-3	686	-0.43%
2024/05/23	0	407.00	1	410.47	404.50	-1	674	-0.15%
2024/05/22	0	0.00	1	411.00	408.50	-1	705	-0.14%
2024/05/21	0	0.00	1	390.98	385.00	-1	700	-0.15%
2024/05/20	3	386.67	2	384.50	384.50	1	712	0.14%
2024/05/17	0	392.75	0	0.00	392.50	0	734	0.00%
2024/05/16	0	392.75	50	390.70	390.00	-50	744	-6.71%
2024/05/15	8	387.88	13.3	384.50	388.00	-5.3	734	-0.72%
2024/05/14	3.3	382.50	7	381.07	382.50	-3.7	715	-0.52%
2024/05/13	0	341.50	0	0.00	348.00	0	705	0.00%
2024/05/10	1	349.00	10	346.85	351.00	-9	726	-1.24%
2024/05/09	0	365.50	60	359.86	356.50	-60	740	-8.11%
2024/05/08	2	363.00	7	364.30	369.50	-5	754	-0.67%
2024/05/07	1	367.50	0	366.25	367.50	1	767	0.13%
2024/05/06	0	381.25	0	0.00	370.50	0	776	0.00%
2024/05/03	0	377.00	0	0.00	373.50	0	790	0.00%
2024/05/02	1	370.99	1	370.50	370.50	0	841	0.00%
2024/04/30	0	378.00	1	378.00	377.00	-1	880	-0.11%
2024/04/26	1	383.02	0	0.00	382.00	1	889	0.11%
2024/04/25	1	380.50	0	0.00	381.00	1	897	0.11%
2024/04/24	0	388.09	1	389.00	389.50	-1	903	-0.11%
2024/04/23	0	0.00	0	366.00	371.00	0	914	0.00%
2024/04/22	2.1	378.71	1	383.97	376.00	1.1	910	0.12%
2024/04/19	2	391.00	0	391.00	391.00	2	911	0.22%
2024/04/18	3	411.83	0	0.00	405.50	3	907	0.33%
2024/04/17	0	0.00	35	403.60	427.50	-35	903	-3.87%
2024/04/16	1	405.00	0	0.00	397.00	1	900	0.11%
2024/04/10	0	428.50	0	0.00	429.00	0	900	0.00%
2024/04/09	0	429.50	0	425.50	422.00	0	908	0.00%
2024/04/08	1	434.00	0	0.00	434.00	1	922	0.11%
2024/04/03	0	0.00	5	438.40	429.00	-5	934	-0.53%
2024/04/02	3	429.00	1	429.00	430.00	2	960	0.21%
2024/04/01	1	440.00	36	440.07	445.50	-35	973	-3.60%
2024/03/29	3	445.00	8	446.50	444.50	-5	1,022	-0.49%
2024/03/28	3	427.00	17	430.74	427.00	-14	1,056	-1.33%
2024/03/26	7	436.86	16	438.53	433.00	-9	1,103	-0.82%
2024/03/25	1	457.50	0	0.00	458.50	1	1,098	0.09%
2024/03/21	18	466.11	1	463.04	460.00	17	1,108	1.53%
2024/03/19	3	480.50	8	469.76	476.50	-5	1,106	-0.45%
2024/03/18	6	466.00	0	0.00	464.00	6	1,095	0.55%
2024/03/15	1	475.97	4.1	479.71	473.00	-3.1	1,119	-0.28%
2024/03/14	2.1	422.86	2	436.00	450.00	0.1	1,077	0.00%
2024/03/13	0.1	434.45	2	437.00	433.00	-1.9	1,062	-0.18%
2024/03/12	3	434.01	0	0.00	431.50	3	1,058	0.29%
2024/03/11	0	440.24	3	444.00	437.00	-3	1,052	-0.28%
2024/03/08	2	435.75	0	0.00	433.00	2	1,047	0.19%
2024/03/07	1	451.07	0	0.00	449.00	1	1,035	0.10%
2024/03/06	0	457.88	32	456.00	454.00	-32	1,028	-3.11%
2024/03/05	0	0.00	2	469.50	463.50	-2	1,030	-0.19%
2024/03/04	0	475.00	1	473.50	471.00	-1	1,029	-0.10%
2024/03/01	2	468.75	2	473.00	469.50	0	1,020	0.00%
2024/02/29	3	471.67	1	479.00	472.00	2	1,023	0.20%
2024/02/26	10	481.84	1	482.50	477.50	9	1,030	0.88%
2024/02/23	169	492.87	6	490.33	499.00	163	1,017	16.03%	大買/鉅額交易
2024/02/21	3	472.67	0	0.00	450.50	3	978	0.31%
2024/02/20	7	471.79	1	480.50	475.00	6	967	0.62%
2024/02/19	7	468.71	1	455.00	475.00	6	949	0.63%
2024/02/16	2	455.25	1	458.50	455.50	1	940	0.11%
2024/02/15	0	0.00	2	463.00	463.00	-2	935	-0.21%
2024/02/05	0	0.00	3.1	461.00	461.50	-3.1	930	-0.33%
2024/02/02	4	469.25	5	472.60	470.00	-1	927	-0.11%
2024/02/01	118.1	464.30	6	461.00	466.50	112.1	902	12.41%	大買/鉅額交易
2024/01/31	4	447.13	0	0.00	445.50	4	892	0.45%
2024/01/30	76	454.93	3	454.17	455.00	73	881	8.28%
2024/01/29	4	446.13	0	0.00	447.50	4	874	0.46%
2024/01/26	23	449.43	23	456.46	449.00	0	880	0.00%
2024/01/25	72	459.12	6	455.92	458.50	66	904	7.30%
2024/01/24	60	444.57	22	444.64	441.50	38	871	4.36%
2024/01/19	0	415.50	0	0.00	415.00	0	854	0.00%
2024/01/18	0	407.89	1	412.00	405.00	-1	859	-0.11%
2024/01/17	3	415.50	0	414.28	406.00	3	857	0.35%
2024/01/15	0	0.00	10	422.00	434.50	-10	845	-1.18%
2024/01/12	0	0.00	6	435.42	437.00	-6	844	-0.71%
2024/01/10	0	0.00	1	439.00	437.00	-1	844	-0.12%
2024/01/09	0	0.00	4	430.88	427.50	-4	843	-0.47%
2024/01/08	0	0.00	1	435.50	430.00	-1	839	-0.12%
2024/01/03	0	0.00	11	427.68	429.00	-11	831	-1.32%
2024/01/02	3	441.67	1.1	436.07	436.00	1.9	823	0.24%
2023/12/29	0	0.00	47	449.15	455.00	-47	805	-5.84%
2023/12/28	7	447.71	1	450.00	450.00	6	795	0.75%
2023/12/27	3	465.00	10	465.70	464.50	-7	765	-0.91%
2023/12/26	15	478.93	5	477.30	477.00	10	744	1.34%
2023/12/25	7	462.86	3.1	454.84	454.50	3.9	693	0.56%
2023/12/22	18	438.42	4	441.50	443.50	14	649	2.16%
2023/12/21	0	0.00	0.1	408.38	410.50	-0.1	600	-0.01%
2023/12/20	2	417.75	0	0.00	412.50	2	603	0.33%
2023/12/19	0	0.00	1	401.50	414.50	-1	602	-0.17%
2023/12/18	6	409.17	1	409.00	409.50	5	609	0.82%
2023/12/14	2.1	427.71	3	421.68	413.00	-1	604	-0.16%
2023/12/13	1	415.00	0	0.00	415.00	1	583	0.17%
2023/12/12	4	413.50	9	397.13	414.00	-5	590	-0.85%
2023/12/11	0	0.00	1	392.00	390.50	-1	557	-0.18%
2023/12/08	49	391.36	0	0.00	391.00	49	572	8.56%
2023/12/06	1	386.50	0	0.00	386.50	1	573	0.17%
2023/12/05	0	0.00	6	388.00	388.50	-6	578	-1.04%
2023/12/04	1.1	390.09	0	0.00	389.00	1.1	582	0.19%
2023/12/01	6	393.25	0	394.50	394.00	6	589	1.02%
2023/11/30	95	392.56	2	392.75	397.50	93	594	15.65%
2023/11/29	1	385.00	0	0.00	385.00	1	593	0.17%
2023/11/24	0	0.00	1	390.50	381.50	-1	604	-0.17%
2023/11/23	2	399.19	3	400.67	388.00	-1	595	-0.17%
2023/11/20	2	391.50	2	393.00	386.50	0	603	0.00%
2023/11/16	0	0.00	4	383.00	384.00	-4	604	-0.66%
2023/11/15	0	389.67	0	0.00	388.50	0	603	0.00%
2023/11/13	0	0.00	5	390.40	389.00	-5	607	-0.82%
2023/11/09	1	392.00	0	0.00	393.00	1	607	0.16%
2023/11/08	1	395.00	0	0.00	396.50	1	611	0.16%
2023/11/07	2	393.00	0	0.00	398.00	2	611	0.33%
2023/11/06	8	396.06	0	0.00	395.00	8	613	1.30%
2023/11/03	6	396.75	1	399.00	398.50	5	603	0.83%
2023/11/02	11	396.64	3	391.67	399.50	8	586	1.36%
2023/11/01	0	0.00	7	381.71	382.00	-7	550	-1.27%
2023/10/31	8.1	375.42	2	371.25	370.50	6.1	538	1.12%
2023/10/20	12	341.04	3	350.00	350.00	9	596	1.51%
2023/10/19	0	0.00	1	334.00	341.50	-1	628	-0.16%
2023/10/18	1	331.50	0	0.00	328.50	1	660	0.15%
2023/10/16	0	0.00	0	348.00	347.00	0	670	0.00%
2023/10/04	0	0.00	30	340.00	341.00	-30	734	-4.09%
2023/09/25	3	343.83	0	0.00	344.50	3	764	0.39%
2023/09/22	0	0.00	7.7	333.04	340.00	-7.7	760	-1.01%
2023/09/21	0	342.00	70	343.73	332.50	-70	763	-9.17%
2023/09/20	0	0.00	0.1	357.50	354.00	-0.1	752	-0.01%
2023/09/15	0	0.00	0	374.00	365.50	0	752	0.00%
2023/09/14	7.7	377.99	0	0.00	377.50	7.7	739	1.04%
2023/09/12	0	0.00	0.1	366.25	367.50	-0.1	724	-0.01%
2023/09/08	0	0.00	20	375.00	373.00	-20	734	-2.72%
2023/09/07	0	0.00	18	373.94	374.00	-18	740	-2.43%
2023/09/06	0	0.00	1	379.00	378.50	-1	767	-0.13%
2023/09/05	3	385.00	2	383.75	383.50	1	769	0.13%
2023/09/04	0	0.00	20	382.50	382.50	-20	801	-2.49%
2023/09/01	0	0.00	1	371.00	369.50	-1	795	-0.13%
2023/08/31	0	0.00	2	382.25	379.50	-2	797	-0.25%
2023/08/30	0	0.00	2	377.00	377.00	-2	785	-0.25%
2023/08/25	0	0.00	4	374.75	377.00	-4	813	-0.49%
2023/08/24	13	372.77	0	0.00	372.00	13	817	1.59%
2023/08/23	0	0.00	39	354.12	357.00	-39	810	-4.81%
2023/08/22	0	0.00	1	358.50	358.00	-1	808	-0.12%
2023/08/18	1	349.50	0	0.00	352.00	1	800	0.12%
2023/08/17	22	358.77	2	360.75	360.00	20	796	2.51%
2023/08/16	5	354.00	0	0.00	353.00	5	794	0.63%
2023/08/11	20	341.65	0	0.00	340.50	20	795	2.51%
2023/08/10	1	340.00	0	0.00	346.00	1	783	0.13%
2023/08/09	0	0.00	1	365.00	363.50	-1	774	-0.13%
2023/08/08	1	360.00	0	0.00	367.50	1	776	0.13%
2023/08/04	2	360.50	15	358.00	359.00	-13	776	-1.67%
2023/08/02	2	371.50	0	0.00	357.50	2	771	0.26%
2023/08/01	4	386.38	3	388.00	388.00	1	748	0.13%
2023/07/31	4	397.25	3.1	391.31	387.00	0.9	739	0.13%
2023/07/28	1	388.50	2.1	386.04	384.00	-1.1	717	-0.15%
2023/07/27	3	378.33	0	0.00	376.50	3	707	0.42%
2023/07/26	1.1	380.24	0	0.00	380.00	1.1	701	0.15%
2023/07/25	5.1	383.49	5.2	392.68	383.50	-0.1	703	-0.01%
2023/07/24	14	392.46	19	392.61	390.00	-5	688	-0.73%
2023/07/21	22.2	380.25	2.5	384.97	385.00	19.7	650	3.03%
2023/07/20	20	349.95	0	0.00	350.00	20	629	3.18%
2023/07/17	1	343.69	30	337.08	337.50	-29	687	-4.21%
2023/07/14	61	351.73	5	345.30	344.00	56	685	8.17%
2023/07/13	0	0.00	5	341.80	337.50	-5	680	-0.73%
2023/07/12	9	341.72	0	0.00	343.00	9	674	1.33%
2023/07/11	0	0.00	21.5	340.83	342.50	-21.5	662	-3.25%
2023/07/10	10	326.60	0	0.00	326.50	10	651	1.53%
2023/07/05	0	0.00	1	323.50	325.00	-1	637	-0.16%
2023/07/04	0	0.00	2	316.75	318.50	-2	633	-0.32%
2023/07/03	0	0.00	3.1	320.65	319.00	-3.1	630	-0.48%
2023/06/30	0	0.00	0.1	309.00	306.00	-0.1	622	-0.01%
2023/06/29	0	0.00	4	304.00	305.50	-4	622	-0.64%
2023/06/28	0	0.00	0.1	297.00	295.00	-0.1	617	-0.01%
2023/06/27	3	298.00	0.2	300.50	296.50	2.9	622	0.46%
2023/06/26	1	301.50	0.1	302.50	303.50	0.9	624	0.14%
2023/06/21	1	307.50	5.4	309.69	308.50	-4.4	628	-0.69%
2023/06/20	0	0.00	2.1	311.02	310.00	-2.1	637	-0.32%
2023/06/15	7	320.93	1	320.50	320.00	6	747	0.80%
2023/06/14	20	323.88	10	325.50	322.00	10	780	1.28%
2023/06/13	2	328.50	4	330.75	328.00	-2	805	-0.25%
2023/06/12	11	344.50	12	341.63	329.00	-1	805	-0.12%
2023/06/09	46	330.20	3	332.33	334.00	43	780	5.51%
2023/06/08	8	332.13	4	336.00	331.50	4	785	0.51%
2023/06/07	4	307.50	0	0.00	305.50	4	793	0.50%
2023/06/02	1	314.00	1	309.50	309.50	0	800	0.00%
2023/05/31	4	306.25	6	309.75	306.00	-2	785	-0.25%
2023/05/30	0	0.00	2	299.25	303.00	-2	772	-0.26%
2023/05/29	8	292.13	9	286.44	288.00	-1	759	-0.13%
2023/05/25	2	277.50	0	0.00	278.00	2	762	0.26%
2023/05/24	2	283.50	0	0.00	283.00	2	775	0.26%
2023/05/23	2	283.25	2	283.25	283.50	0	779	0.00%
2023/05/22	1	285.00	3	282.00	283.50	-2	781	-0.26%
2023/05/18	3	279.00	9	277.89	278.00	-6	785	-0.76%
2023/05/17	7	280.07	2	278.50	282.50	5	783	0.64%
2023/05/15	2	276.00	0	0.00	271.00	2	800	0.25%
2023/05/12	1	277.00	2	282.25	278.00	-1	803	-0.12%
2023/05/11	1	275.00	0	0.00	270.00	1	806	0.12%
2023/05/10	2	287.25	3	279.00	278.50	-1	816	-0.12%
2023/05/09	28	288.16	33	286.03	287.00	-5	819	-0.61%
2023/05/08	1	293.50	2	296.00	293.00	-1	830	-0.12%
2023/05/05	0	0.00	1	287.00	287.50	-1	841	-0.12%
2023/05/03	1	297.50	0	0.00	298.00	1	873	0.11%
2023/04/28	6	294.17	8	296.31	292.00	-2	953	-0.21%
2023/04/27	2	268.50	10	277.95	288.00	-8	951	-0.84%
2023/04/26	1	266.50	1	270.50	273.00	0	943	0.00%
2023/04/25	3	276.00	1	286.50	272.00	2	960	0.21%
2023/04/24	2	294.50	2	294.00	293.50	0	959	0.00%
2023/04/21	19	308.76	12	304.33	297.00	7	957	0.73%
2023/04/20	8	306.44	8	316.81	303.00	0	939	0.00%
2023/04/19	2	301.25	21	298.26	305.00	-19	920	-2.07%
2023/04/18	4	306.13	5	302.80	298.00	-1	929	-0.11%
2023/04/17	7	294.86	0	0.00	295.00	7	957	0.73%
2023/04/14	0	0.00	1	295.00	294.50	-1	967	-0.10%
2023/04/12	3	305.33	2	309.75	306.50	1	997	0.10%
2023/04/11	1	297.50	2	306.75	309.00	-1	996	-0.10%
2023/04/07	0	0.00	4	299.75	299.00	-4	999	-0.40%
2023/04/06	4	296.50	1	298.00	296.00	3	1,001	0.30%
2023/03/30	2	300.50	1	301.50	301.50	1	1,007	0.10%
2023/03/29	0	0.00	2	296.50	294.00	-2	1,008	-0.20%
2023/03/28	1	302.00	31	297.37	300.00	-30	1,024	-2.93%
2023/03/27	5	301.00	3	304.33	300.50	2	1,035	0.19%
2023/03/24	2	305.25	16	306.72	304.00	-14	1,077	-1.30%
2023/03/23	4	313.38	6	314.08	311.00	-2	1,103	-0.18%
2023/03/22	37	316.77	2	315.01	314.00	35	1,115	3.14%
2023/03/21	9	314.83	39	312.59	317.50	-30	1,112	-2.70%
2023/03/20	18	314.72	42.3	313.01	313.00	-24.3	1,077	-2.26%
2023/03/17	7.3	317.67	12	308.85	320.00	-4.7	1,034	-0.45%
2023/03/16	16	294.91	10	298.10	291.00	6	996	0.60%
2023/03/15	52	294.01	0	0.00	287.50	52	972	5.34%
2023/03/14	1	287.00	0	0.00	281.00	1	985	0.10%
2023/03/13	1	295.50	8	299.19	291.50	-7	982	-0.71%
2023/03/10	3	296.50	43	299.86	307.00	-40	968	-4.13%
2023/03/09	3	293.00	2	296.00	296.00	1	935	0.11%
2023/03/08	1	280.00	2	283.75	284.50	-1	931	-0.11%
2023/03/07	1	282.50	4	285.00	283.00	-3	942	-0.32%
2023/03/06	36	282.93	0	0.00	280.00	36	966	3.72%
2023/03/03	0	0.00	1	276.00	273.00	-1	977	-0.10%
2023/03/02	1	275.50	0	277.00	275.00	1	986	0.10%
2023/03/01	0	0.00	9	278.56	283.50	-9	983	-0.91%
2023/02/24	0	0.00	2	283.00	280.00	-2	985	-0.20%
2023/02/23	3	271.00	3	279.50	280.00	0	988	0.00%
2023/02/22	2	266.00	1	270.50	271.50	1	991	0.10%
2023/02/20	2	293.00	1	293.50	292.50	1	1,012	0.10%
2023/02/16	2	288.50	2	289.50	290.00	0	1,080	0.00%
2023/02/14	1	283.00	1	279.00	278.50	0	1,095	0.00%
2023/02/13	7	280.00	0	286.00	277.50	7	1,121	0.62%
2023/02/10	0	0.00	10	289.25	286.50	-10	1,133	-0.88%
2023/02/09	4	295.50	1	294.50	294.50	3	1,134	0.26%
2023/02/08	7	297.57	3	299.00	297.50	4	1,131	0.35%
2023/02/06	6	291.75	6	291.08	290.00	0	1,112	0.00%
2023/02/03	4	291.63	5	293.80	288.00	-1	1,100	-0.09%
2023/02/02	5	293.80	1	293.00	294.00	4	1,089	0.37%
2023/02/01	3	297.50	6	293.17	298.50	-3	1,078	-0.28%
2023/01/31	5	284.10	8	284.38	290.50	-3	1,053	-0.29%
2023/01/30	7	273.86	8.2	262.43	274.00	-1.2	1,002	-0.12%
2023/01/17	2	246.75	3	249.50	249.50	-1	978	-0.10%
2023/01/16	0	0.00	9	244.83	246.50	-9	970	-0.93%
2023/01/13	4	251.47	5	252.50	244.50	-1	968	-0.10%
2023/01/12	5	249.40	6	249.83	250.00	-1	948	-0.11%
2023/01/11	1	244.50	0.1	246.00	244.00	0.9	935	0.10%
2023/01/10	16	249.94	8	252.56	247.50	8	945	0.85%
2023/01/09	9	244.72	3	243.83	244.00	6	923	0.65%
2023/01/06	2	242.00	1	241.00	243.00	1	911	0.11%
2023/01/05	5	246.00	1	247.50	238.00	4	896	0.45%
2023/01/04	5	239.90	0	0.00	235.00	5	856	0.58%
2022/12/30	1	233.50	3	233.50	234.00	-2	836	-0.24%
2022/12/28	2	222.50	0	0.00	220.50	2	828	0.24%
2022/12/27	4	232.50	4.3	233.65	228.50	-0.3	834	-0.04%
2022/12/23	3	229.50	3	229.00	229.00	0	835	0.00%
2022/12/22	0	0.00	1	226.50	228.00	-1	832	-0.12%
2022/12/21	1	237.00	0	0.00	230.50	1	832	0.12%
2022/12/20	3	239.32	2	233.50	233.00	1	832	0.12%
2022/12/19	2	245.25	1	246.00	246.00	1	818	0.12%
2022/12/16	3	244.83	8	249.25	251.50	-5	800	-0.62%
2022/12/15	75	239.20	3	239.17	239.50	72	752	9.57%
2022/12/14	4	231.00	3	229.50	236.00	1	718	0.14%
2022/12/13	4	221.00	4	223.50	223.50	0	697	0.00%
2022/12/09	1	220.00	2	215.50	212.00	-1	689	-0.14%
2022/12/08	1	211.00	0	0.00	217.50	1	678	0.15%
2022/12/07	2	214.00	0	0.00	214.00	2	683	0.29%
2022/12/06	4	226.13	4	227.13	223.00	0	676	0.00%
2022/12/05	2.1	236.43	2	233.50	236.50	0.1	654	0.02%
2022/12/02	1	234.00	0	0.00	234.50	1	654	0.15%
2022/12/01	6	239.83	3	236.83	236.50	3	654	0.46%
2022/11/30	3	235.17	2	236.75	232.00	1	653	0.15%
2022/11/29	3	237.50	10	233.50	234.00	-7	656	-1.07%
2022/11/28	6	237.83	25	241.70	240.50	-19	651	-2.92%
2022/11/25	2	232.50	22	232.93	232.50	-20	627	-3.19%
2022/11/24	2.1	228.71	4	228.63	228.50	-1.9	615	-0.31%
2022/11/23	1.1	226.47	0	0.00	225.00	1.1	610	0.18%
2022/11/22	1	223.00	18	228.00	226.50	-17	616	-2.76%
2022/11/21	0	0.00	2	227.75	228.00	-2	620	-0.32%
2022/11/18	2	233.50	5	230.80	229.50	-3	622	-0.48%
2022/11/17	1	234.00	33	233.44	234.50	-32	617	-5.18%
2022/11/16	24	223.06	1	223.00	225.00	23	595	3.86%
2022/11/15	9.1	228.36	75	227.80	226.00	-66	587	-11.22%
2022/11/14	42	214.82	65	218.40	220.00	-23	546	-4.21%
2022/11/10	60	202.43	1	202.00	200.50	59	575	10.26%
2022/11/09	53	199.26	82	207.84	208.00	-29	607	-4.77%
2022/11/08	73	199.38	1	195.00	195.00	72	575	12.51%
2022/11/07	0	0.00	2	186.50	184.50	-2	561	-0.36%
2022/11/02	1	182.50	0	0.00	182.00	1	564	0.18%
2022/11/01	1	182.00	0	0.00	182.00	1	560	0.18%
2022/10/27	0	0.00	0.1	185.00	186.00	-0.1	574	-0.01%
2022/10/26	5.1	186.49	5	188.00	185.00	0.1	575	0.01%
2022/10/24	1	183.00	0	0.00	181.00	1	586	0.17%
2022/10/21	1	183.00	0	0.00	182.50	1	605	0.17%
2022/10/20	0	0.00	1	188.00	191.00	-1	608	-0.16%
2022/10/19	2	190.00	0	0.00	190.00	2	614	0.33%
2022/10/14	0	0.00	13	190.88	187.50	-13	646	-2.01%
2022/10/07	1	204.50	2.1	202.02	202.00	-1.1	681	-0.15%
2022/10/05	4	201.50	3	205.15	204.00	1	675	0.14%
2022/09/29	0	0.00	25	192.90	193.50	-25	655	-3.82%
2022/09/23	1	214.00	1	217.50	212.50	0	660	0.00%
2022/09/19	1	216.50	1	219.00	216.00	0	677	0.00%
2022/09/16	2	215.50	1	214.50	214.50	1	675	0.15%
2022/09/15	4	221.63	1.1	222.00	219.00	2.9	671	0.44%
2022/09/14	46	223.82	6	224.83	227.50	40	660	6.06%
2022/09/12	0	0.00	0.1	218.00	216.00	-0.1	671	-0.02%
2022/09/07	0	0.00	3	209.67	210.00	-3	681	-0.44%
2022/09/06	4	211.25	10	208.00	210.00	-6	678	-0.88%
2022/09/05	0	0.00	19	225.16	219.50	-19	665	-2.85%
2022/09/02	0	0.00	0	238.50	241.00	0	648	0.00%
2022/08/31	2.1	238.98	2	232.50	238.50	0.1	636	0.02%
2022/08/30	9.1	228.87	4	229.50	232.50	5.1	634	0.80%
2022/08/29	3	231.67	0	0.00	231.00	3	632	0.48%
2022/08/26	0	0.00	0.1	245.50	244.00	-0.1	627	-0.01%
2022/08/25	2	250.50	0	0.00	250.00	2	620	0.32%
2022/08/24	3	251.50	3	253.50	249.00	0	612	0.00%
2022/08/23	0	0.00	1	254.50	257.00	-1	607	-0.16%
2022/08/22	1	256.00	2	259.50	257.50	-1	603	-0.17%
2022/08/19	1	264.00	0	0.00	264.00	1	598	0.17%
2022/08/18	6.3	267.68	2	266.75	266.00	4.3	591	0.72%
2022/08/17	34	265.69	5	265.90	265.00	29	557	5.20%
2022/08/16	15	261.57	3	261.17	254.50	12	522	2.30%
2022/08/15	0	0.00	1	244.00	243.00	-1	479	-0.21%
2022/08/12	0	0.00	6	235.50	240.00	-6	472	-1.27%
2022/08/11	1	234.00	2	234.25	232.00	-1	467	-0.21%
2022/08/10	3	222.33	3	223.00	228.00	0	468	0.00%
2022/08/09	2	225.50	5	221.00	228.00	-3	467	-0.64%
2022/08/05	0	0.00	1	218.00	215.50	-1	467	-0.21%
2022/08/04	4	210.13	45	212.86	214.50	-41	470	-8.72%
2022/08/03	2	220.50	3	219.83	220.50	-1	463	-0.22%
2022/08/01	8	224.13	0	0.00	220.00	8	475	1.68%
2022/07/29	49	238.50	2	236.25	235.00	47	467	10.06%
2022/07/28	3	230.67	9	236.67	230.00	-6	462	-1.30%
2022/07/27	2	222.25	1	222.00	227.50	1	443	0.23%
2022/07/26	1	222.00	3	223.67	222.00	-2	438	-0.46%
2022/07/25	4	231.88	0	0.00	227.50	4	433	0.92%
2022/07/22	1	250.50	0	0.00	236.00	1	424	0.24%
2022/07/21	11	248.86	18	251.17	248.50	-7	413	-1.69%
2022/07/20	10	248.05	4	249.13	249.50	6	380	1.57%
2022/07/19	2	234.00	3	229.83	227.00	-1	372	-0.27%
2022/07/18	0	0.00	1	221.50	221.50	-1	367	-0.27%
2022/07/13	1	206.00	0	0.00	200.50	1	383	0.26%
2022/07/01	0	0.00	1	213.50	208.50	-1	401	-0.25%
2022/06/28	1	244.93	0	0.00	228.50	1	403	0.25%
2022/06/24	0	0.00	0	235.50	234.50	0	399	-0.01%
2022/06/20	0	0.00	1	250.00	240.50	-1	413	-0.24%
2022/06/16	0	277.00	0	0.00	272.00	0	388	0.00%
2022/06/10	0	0.00	1	299.50	299.50	-1	402	-0.25%
2022/06/06	0	308.00	0	0.00	305.00	0	424	0.00%
2022/06/02	0	0.00	2	314.25	316.00	-2	427	-0.47%
2022/06/01	1	318.50	0	0.00	320.50	1	439	0.23%
2022/05/27	1	308.00	0	0.00	307.50	1	495	0.20%
2022/05/26	1	311.50	0	0.00	303.50	1	512	0.20%
2022/05/20	1	339.50	0	0.00	337.00	1	552	0.18%
2022/05/18	50	338.39	1	340.00	342.00	49	563	8.70%
2022/05/17	1	325.50	0	325.50	326.00	1	567	0.18%
2022/05/12	0	305.00	1	302.50	301.50	-1	665	-0.15%
2022/05/10	20	316.70	0	0.00	314.00	20	659	3.03%
2022/05/06	0	0.00	1	332.00	332.00	-1	644	-0.16%
2022/05/04	0	0.00	57	354.87	359.00	-57	641	-8.89%
2022/04/29	1	358.00	0	0.00	357.00	1	640	0.16%
2022/04/28	1	349.50	52	350.72	345.00	-51	638	-7.99%
2022/04/26	0	0.00	15	342.43	351.50	-15	630	-2.38%
2022/04/25	4	351.50	50	348.05	351.50	-46	627	-7.33%
2022/04/22	0	0.00	2	357.25	359.00	-2	616	-0.32%
2022/04/21	0	0.00	105	366.95	366.00	-105	603	-17.40%	大賣/鉅額交易
2022/04/20	0	0.00	14	366.32	365.00	-14	598	-2.34%
2022/04/19	0	363.00	0	0.00	371.00	0	594	0.00%
2022/04/13	0	0.00	1	380.50	380.50	-1	590	-0.17%
2022/04/12	1	369.00	0	0.00	371.00	1	585	0.17%
2022/04/11	0	0.00	23	372.26	363.50	-23	588	-3.91%
2022/04/08	1	389.50	1	401.96	393.50	0	591	0.00%
2022/04/07	2	380.99	1	386.00	378.00	1	580	0.17%
2022/04/06	3	393.17	0	0.00	392.50	3	572	0.52%
2022/04/01	2	401.49	6	400.67	405.00	-4	571	-0.69%
2022/03/31	1	404.01	0	406.00	404.50	1	576	0.17%
2022/03/30	0	0.00	4	418.50	414.00	-4	575	-0.70%
2022/03/28	3	397.34	0	0.00	407.00	3	571	0.53%
2022/03/25	1	407.50	1	405.50	407.00	0	576	0.00%
2022/03/23	1	420.50	3	417.67	424.00	-2	572	-0.35%
2022/03/22	3	403.00	0	0.00	404.00	3	569	0.53%
2022/03/21	0	0.00	2	413.00	408.00	-2	576	-0.35%
2022/03/18	80	407.99	1	410.00	408.50	79	577	13.67%
2022/03/16	1	398.00	0	0.00	396.00	1	577	0.17%
2022/03/15	3	402.63	0	0.00	393.50	3	574	0.52%
2022/03/14	0	414.50	0	0.00	415.00	0	570	0.00%
2022/03/11	50	422.51	0	430.15	420.00	50	571	8.75%
2022/03/10	4	424.38	4	408.79	417.00	0	565	0.00%
2022/03/09	1	387.03	0	0.00	387.00	1	556	0.18%
2022/03/08	0	0.00	6	390.50	385.00	-6	558	-1.07%
2022/03/07	4	391.63	0	0.00	391.50	4	588	0.68%
2022/03/04	1	413.00	24	420.46	409.00	-23	582	-3.95%
2022/03/03	34	406.71	46	416.40	407.50	-12	571	-2.10%
2022/03/02	43	418.35	28	413.59	413.00	15	558	2.69%
2022/03/01	38	467.82	0	0.00	438.50	38	533	7.12%
2022/02/24	1	446.00	1	454.00	443.00	0	507	0.00%
2022/02/23	20	449.93	20	452.50	452.50	0	520	0.00%
2022/02/22	2	436.00	4	437.00	444.00	-2	524	-0.38%
2022/02/21	6	446.33	5	448.20	447.00	1	530	0.19%
2022/02/18	9	443.50	1	439.50	438.50	8	539	1.48%
2022/02/17	2	459.00	2	457.75	454.50	0	577	0.00%
2022/02/16	7	463.93	14	455.71	456.50	-7	599	-1.17%
2022/02/15	48	433.07	21	442.79	445.00	27	556	4.85%
2022/02/14	0	0.00	1	418.00	414.00	-1	519	-0.19%
2022/02/10	20	408.70	1	406.00	414.50	19	509	3.73%
2022/01/21	0	0.00	11	384.55	382.00	-11	519	-2.12%
2022/01/20	0	0.00	15	385.27	384.00	-15	531	-2.82%
2022/01/19	1	390.00	7	389.29	388.00	-6	531	-1.13%
2022/01/18	0	0.00	32	392.41	394.50	-32	534	-5.99%
2022/01/12	4	389.00	15	389.03	389.50	-11	544	-2.02%
2022/01/07	1	394.00	30	394.00	396.50	-29	544	-5.33%
2022/01/06	5	404.00	42	402.73	405.00	-37	540	-6.85%
2022/01/05	3	410.67	0	0.00	409.00	3	538	0.56%
2022/01/03	57	415.90	4	420.25	414.00	53	534	9.91%
2021/12/30	0	0.00	2	397.50	400.00	-2	519	-0.38%
2021/12/27	90	394.81	1	396.00	395.50	89	524	16.98%
2021/12/24	0	0.00	11	388.82	387.00	-11	515	-2.13%
2021/12/22	5	394.00	0	0.00	388.00	5	516	0.97%
2021/12/21	1	391.50	1	387.00	385.50	0	513	0.00%
2021/12/20	0	0.00	5	380.00	380.00	-5	507	-0.99%
2021/12/15	10	394.90	2	394.50	390.00	8	499	1.60%
2021/12/14	0	0.00	1	378.50	380.00	-1	492	-0.20%
2021/12/13	1	387.50	1	383.50	387.50	0	488	0.00%
2021/12/10	1	378.00	1	378.00	376.50	0	481	0.00%
2021/12/09	0	0.00	1	373.00	373.00	-1	479	-0.21%
2021/12/06	2	366.00	20	363.35	363.00	-18	472	-3.81%
2021/12/02	50	380.47	10	375.70	375.00	40	470	8.49%
2021/12/01	19	391.16	26	384.98	381.50	-7	474	-1.48%
2021/11/30	15	379.83	8	373.56	380.00	7	440	1.59%
2021/11/29	11	371.86	1	367.00	369.50	10	439	2.28%
2021/11/26	0	0.00	1	371.50	371.50	-1	441	-0.23%
2021/11/25	2	379.50	2	380.25	374.50	0	439	0.00%
2021/11/24	1	370.00	2	370.00	368.50	-1	432	-0.23%
2021/11/23	2	381.00	2	375.75	377.50	0	428	0.00%
2021/11/22	22	379.70	37	380.27	375.50	-15	431	-3.47%
2021/11/19	41	360.34	0	0.00	360.00	41	429	9.54%
2021/11/18	34	361.03	1	357.00	365.50	33	422	7.80%
2021/11/17	13	378.35	5	369.50	369.50	8	417	1.92%
2021/11/16	101	379.65	16.1	381.74	373.50	84.9	413	20.56%	大買/
2021/11/15	6	367.00	2	366.50	367.00	4	379	1.05%
2021/11/12	2	323.00	4	329.88	334.00	-2	371	-0.54%
2021/11/11	6	315.42	0	0.00	315.00	6	365	1.64%
2021/11/09	0	0.00	3	301.50	302.50	-3	382	-0.78%
2021/11/05	2	297.00	5	297.10	296.00	-3	400	-0.75%
2021/11/04	2	296.50	1	298.00	296.00	1	426	0.23%
2021/11/03	0	0.00	1	310.00	307.50	-1	443	-0.23%
2021/11/01	0	0.00	1	315.00	318.00	-1	508	-0.20%
2021/10/29	0	0.00	0	317.00	317.00	0	510	0.00%
2021/10/28	3	315.17	4	314.63	318.00	-1	512	-0.19%
2021/10/26	1	290.00	0	0.00	288.00	1	505	0.20%
2021/10/25	10	280.00	0	0.00	285.50	10	508	1.97%
2021/10/20	0	0.00	0	300.00	296.50	0	530	-0.01%
2021/10/19	0	0.00	1	291.73	293.00	-1	541	-0.19%
2021/10/18	10	279.40	0	0.00	278.00	10	555	1.80%
2021/10/15	1	285.00	0	0.00	283.00	1	562	0.18%
2021/10/08	1	292.00	1	291.50	290.50	0	587	0.00%
2021/10/06	21.1	291.66	1	293.00	292.00	20.1	610	3.29%
2021/10/05	0	0.00	83	296.13	298.00	-83	612	-13.55%
2021/10/04	0	0.00	55	300.84	299.50	-55	618	-8.89%
2021/10/01	3	308.83	0	0.00	310.00	3	625	0.48%
2021/09/30	1	317.43	0	0.00	317.00	1	632	0.16%
2021/09/22	1	337.00	0	0.00	337.00	1	693	0.14%
2021/09/17	1	335.00	0	0.00	337.00	1	698	0.14%
2021/09/15	1	340.50	0	0.00	343.00	1	728	0.14%
2021/09/10	1	346.00	0	0.00	355.00	1	833	0.12%
2021/09/02	0	362.00	0	0.00	366.50	0	952	0.00%
2021/09/01	20	361.35	0	0.00	358.00	20	955	2.09%
2021/08/31	10	359.85	0	0.00	358.50	10	958	1.04%
2021/08/30	0	0.00	2	357.25	357.00	-2	968	-0.21%
2021/08/27	12	357.46	0	0.00	355.00	12	995	1.21%
2021/08/26	27	354.94	2	359.50	350.50	25	996	2.51%
2021/08/25	3	350.17	2	347.75	338.50	1	995	0.10%
2021/08/24	1	334.00	1	334.00	334.00	0	992	0.00%
2021/08/20	4	324.13	4	325.38	327.00	0	1,032	0.00%
2021/08/19	0	318.50	0	0.00	318.00	0	1,054	0.00%
2021/08/18	0	0.00	1	315.50	336.00	-1	1,086	-0.09%
2021/08/17	3	349.50	1	335.00	335.00	2	1,104	0.18%
2021/08/16	1	352.49	31	350.52	352.50	-30	1,113	-2.69%
2021/08/13	0	365.50	31	363.24	364.00	-31	1,114	-2.78%
2021/08/12	1	372.00	31	382.89	376.50	-30	1,139	-2.63%
2021/08/11	1	368.00	0	0.00	367.50	1	1,176	0.09%
2021/08/10	90	379.93	5	379.80	377.00	85	1,201	7.08%
2021/08/09	7	385.14	5	394.10	397.50	2	1,230	0.16%
2021/08/06	11	370.68	17.1	383.80	391.50	-6.1	1,247	-0.48%
2021/08/05	1	356.97	1	355.00	356.50	0	1,207	0.00%
2021/08/04	1	367.00	0	0.00	367.00	1	1,204	0.08%
2021/08/03	3	372.50	0	0.00	372.00	3	1,217	0.25%
2021/07/30	1	367.00	1	365.00	365.00	0	1,232	0.00%
2021/07/28	2	364.05	32	365.95	364.00	-30	1,252	-2.39%
2021/07/27	35	378.41	3	379.50	377.00	32	1,254	2.55%
2021/07/26	3	372.83	0	0.00	368.50	3	1,255	0.24%
2021/07/23	40	385.84	0	0.00	377.00	40	1,255	3.19%
2021/07/22	2	390.75	0	0.00	391.50	2	1,249	0.16%
2021/07/21	1	372.00	15	374.47	372.00	-14	1,256	-1.11%
2021/07/14	0	0.00	2	363.50	369.00	-2	1,306	-0.15%
2021/07/09	0	0.00	15	370.40	368.00	-15	1,285	-1.17%
2021/07/08	0	0.00	1	389.50	375.00	-1	1,285	-0.08%
2021/07/07	1	382.00	0	0.00	382.00	1	1,282	0.08%
2021/07/06	1	388.50	2	393.25	392.50	-1	1,283	-0.08%
2021/07/02	0	0.00	3	390.17	402.50	-3	1,280	-0.23%
2021/07/01	3	372.83	0	0.00	370.50	3	1,257	0.24%
2021/06/29	1	370.50	0	0.00	370.00	1	1,280	0.08%
2021/06/28	32	373.08	0	0.00	373.50	32	1,293	2.47%
2021/06/25	21	387.31	0	0.00	375.00	21	1,298	1.62%
2021/06/23	2	371.00	28	370.59	381.50	-26	1,314	-1.98%
2021/06/22	9	389.22	6	392.67	379.50	3	1,315	0.23%
2021/06/21	10	417.85	2	412.75	415.50	8	1,279	0.63%
2021/06/18	5	399.60	5	402.90	400.00	0	1,248	0.00%
2021/06/17	5	385.10	4	388.25	390.50	1	1,227	0.08%
2021/06/16	3	373.67	4	386.00	392.00	-1	1,203	-0.08%
2021/06/15	1	356.00	1	362.00	369.50	0	1,171	0.00%
2021/06/11	0	0.00	1	354.00	351.00	-1	1,157	-0.09%
2021/06/10	1	344.00	1	358.00	345.00	0	1,157	0.00%
2021/06/09	0	0.00	3	352.33	352.00	-3	1,154	-0.26%
2021/06/08	1	346.00	2	347.75	348.50	-1	1,163	-0.09%
2021/06/07	3	340.83	1	347.00	340.00	2	1,169	0.17%
2021/06/04	3	346.50	5	354.70	340.00	-2	1,167	-0.17%
2021/06/03	15	344.43	0	0.00	343.50	15	1,146	1.31%
2021/06/02	1	337.50	1	354.50	337.50	0	1,158	0.00%
2021/06/01	1	347.50	6	345.75	348.00	-5	1,164	-0.43%
2021/05/28	14	343.61	25	344.50	339.00	-11	1,224	-0.90%
2021/05/27	14	335.43	103	339.78	335.00	-89	1,269	-7.01%	大賣/
2021/05/26	6	365.58	3.6	367.26	358.00	2.4	1,311	0.18%
2021/05/25	3.6	394.15	12	376.29	397.50	-8.4	1,342	-0.63%
2021/05/24	10	354.75	4	356.88	361.50	6	1,335	0.45%
2021/05/21	0	0.00	2	345.75	353.00	-2	1,333	-0.15%
2021/05/20	35	348.37	7	352.71	345.00	28	1,347	2.08%
2021/05/19	8	354.31	4	362.00	355.00	4	1,324	0.30%
2021/05/18	3	325.83	8	335.63	336.50	-5	1,288	-0.39%
2021/05/17	142	326.99	7.5	318.07	316.00	134.5	1,261	10.66%	大買/鉅額交易
2021/05/14	2	298.00	3	301.17	302.50	-1	1,211	-0.08%
2021/05/12	1	256.50	0	0.00	268.00	1	1,190	0.08%
2021/05/11	2	283.25	5	282.80	280.50	-3	1,195	-0.25%
2021/05/07	0	0.00	1	288.00	292.00	-1	1,186	-0.08%
2021/05/06	4	284.00	0	0.00	282.50	4	1,186	0.34%
2021/05/05	17	303.88	11	302.00	291.50	6	1,180	0.51%
2021/05/04	2	300.00	0	0.00	301.00	2	1,182	0.17%
2021/05/03	1	298.00	0	0.00	300.00	1	1,186	0.08%
2021/04/29	2	313.25	3	316.17	311.50	-1	1,192	-0.08%
2021/04/28	1	308.50	1	314.00	311.00	0	1,192	0.00%
2021/04/27	2	315.50	0	322.00	314.50	2	1,207	0.17%
2021/04/26	230	328.66	7.1	328.09	330.50	222.9	1,219	18.28%	大買/鉅額交易
2021/04/23	0	0.00	1	300.00	300.50	-1	1,200	-0.08%
2021/04/22	0	0.00	3	290.67	285.50	-3	1,257	-0.24%
2021/04/21	2	292.75	3	292.50	292.50	-1	1,276	-0.08%
2021/04/20	0	0.00	1	293.50	295.50	-1	1,301	-0.08%
2021/04/19	0	0.00	5	293.40	291.50	-5	1,346	-0.37%
2021/04/16	0	0.00	6	286.17	285.00	-6	1,415	-0.42%
2021/04/15	1	283.00	1	288.00	288.00	0	1,478	0.00%
2021/04/14	1	275.00	1	284.00	285.50	0	1,508	0.00%
2021/04/13	0.1	290.50	0	0.00	286.00	0.1	1,568	0.00%
2021/04/12	4	282.25	0	0.00	281.00	4	1,660	0.24%
2021/04/09	3	292.00	0	0.00	289.50	3	1,664	0.18%
2021/04/08	2	298.00	1	296.00	296.00	1	1,661	0.06%
2021/04/06	1	303.00	2	307.50	300.50	-1	1,645	-0.06%
2021/04/01	5.5	297.09	4	298.00	295.50	1.5	1,649	0.09%
2021/03/31	2	299.00	9	298.61	300.00	-7	1,642	-0.43%
2021/03/30	4	296.13	17	296.00	296.50	-13	1,623	-0.80%
2021/03/29	3	294.00	7	295.50	292.00	-4	1,610	-0.25%
2021/03/26	0	0.00	3	287.67	284.00	-3	1,589	-0.19%
2021/03/25	0	0.00	7	283.71	285.00	-7	1,589	-0.44%
2021/03/24	0	0.00	1	271.50	268.00	-1	1,566	-0.06%
2021/03/23	1	268.50	0	0.00	268.50	1	1,574	0.06%
2021/03/19	2	272.75	29	270.76	271.00	-27	1,571	-1.72%
2021/03/18	3	275.17	1	277.00	275.50	2	1,572	0.13%
2021/03/17	1	271.00	0	0.00	271.50	1	1,582	0.06%
2021/03/16	2	274.97	0	0.00	273.00	2	1,581	0.13%
2021/03/15	2	261.50	2	265.75	266.00	0	1,575	0.00%
2021/03/12	1	260.00	22	260.68	260.00	-21	1,577	-1.33%
2021/03/11	1	267.50	1	261.50	262.00	0	1,571	0.00%
2021/03/09	0	0.00	1	264.00	266.00	-1	1,560	-0.06%
2021/03/08	2	270.25	3	273.33	270.00	-1	1,558	-0.06%
2021/03/04	2	282.00	2	284.25	280.00	0	1,540	0.00%
2021/03/03	240	278.03	44	277.69	277.00	196	1,522	12.88%	大買/鉅額交易
2021/03/02	9	294.72	4	296.88	286.50	5	1,492	0.33%
2021/02/26	9	286.67	12	288.79	277.50	-3	1,434	-0.21%
2021/02/25	8	279.81	13	290.19	278.50	-5	1,374	-0.36%
2021/02/24	5	274.30	43	275.05	272.00	-38	1,309	-2.91%
2021/02/23	1	270.00	1	266.50	267.00	0	1,286	0.00%
2021/02/22	42	264.74	6.1	266.80	272.00	35.9	1,281	2.80%
2021/02/19	3	256.00	3	259.22	256.00	0	1,263	0.00%
2021/02/18	2	251.51	5	258.70	265.00	-3	1,271	-0.23%
2021/02/05	7	252.29	1	250.50	250.50	6	1,292	0.46%
2021/02/04	3	260.67	4	265.75	253.50	-1	1,306	-0.08%
2021/02/03	4	258.00	12	256.88	256.00	-8	1,325	-0.60%
2021/02/02	0	0.00	1	262.00	259.00	-1	1,359	-0.07%
2021/02/01	2	241.50	3	243.67	246.00	-1	1,356	-0.07%
2021/01/29	37	254.07	2	256.25	247.00	35	1,374	2.55%
2021/01/28	2	245.25	1	247.00	246.50	1	1,374	0.07%
2021/01/27	2	251.25	1	251.50	250.50	1	1,382	0.07%
2021/01/26	12	250.83	16	254.69	254.00	-4	1,384	-0.29%
2021/01/25	4	256.38	11	255.64	255.50	-7	1,381	-0.51%
2021/01/22	1	268.50	7	266.71	266.00	-6	1,375	-0.44%
2021/01/20	2	256.52	5	257.30	261.00	-3	1,352	-0.22%
2021/01/19	5.1	262.12	4	266.25	262.50	1.1	1,337	0.08%
2021/01/18	23	271.87	8	277.19	272.00	15	1,317	1.14%
2021/01/15	4	277.25	22	274.52	277.00	-18	1,302	-1.38%
2021/01/14	1	262.50	1	265.00	263.00	0	1,231	0.00%
2021/01/13	29	260.40	5	261.80	258.50	24	1,214	1.98%
2021/01/12	25	254.00	12	260.75	253.50	13	1,206	1.08%
2021/01/11	34	259.46	7	257.07	256.50	27	1,159	2.33%
2021/01/08	17	242.47	6	240.83	243.00	11	1,091	1.01%
2021/01/07	5	228.00	12	230.00	232.00	-7	1,050	-0.67%
2021/01/06	15	236.97	16.3	226.15	222.00	-1.3	1,046	-0.12%
2021/01/05	12.3	236.50	15	230.07	236.50	-2.7	986	-0.27%
2021/01/04	2	216.25	3	215.48	215.00	-1	907	-0.11%
2020/12/30	0	208.00	0	0.00	209.00	0	903	0.00%
2020/12/28	3	216.15	5	216.70	210.50	-2	923	-0.22%
2020/12/25	0	0.00	4	206.25	211.00	-4	906	-0.44%
2020/12/23	1	200.00	1	203.00	202.50	0	911	0.00%
2020/12/22	2	208.50	0	210.00	200.50	2	938	0.21%
2020/12/21	2	209.00	2	210.50	207.00	0	944	0.00%
2020/12/18	1	208.50	0	0.00	208.00	1	941	0.11%
2020/12/17	1	201.50	0	0.00	201.00	1	937	0.11%
2020/12/11	19	196.00	25	198.88	201.00	-6	980	-0.61%
2020/12/10	1	203.00	0	0.00	203.00	1	986	0.10%
2020/12/08	1	206.00	3	206.00	209.00	-2	1,008	-0.20%
2020/12/07	6	209.83	7	206.86	206.50	-1	1,014	-0.10%
2020/12/04	0	0.00	12	215.21	213.50	-12	1,057	-1.14%
2020/12/02	75	214.99	0	0.00	214.00	75	1,270	5.90%
2020/12/01	0	0.00	4	214.75	215.00	-4	1,286	-0.31%
2020/11/30	0	0.00	1	213.00	212.00	-1	1,303	-0.08%
2020/11/27	3	217.50	0	0.00	213.50	3	1,319	0.23%
2020/11/26	93	215.32	3	217.33	216.00	90	1,397	6.44%
2020/11/25	0	0.00	3	207.17	205.00	-3	1,459	-0.21%
2020/11/24	1	207.00	7	206.36	207.50	-6	1,465	-0.41%
2020/11/23	1	204.98	0	0.00	203.00	1	1,478	0.07%
2020/11/20	2	201.50	0	0.00	203.00	2	1,506	0.13%
2020/11/19	25	201.14	85	200.90	201.00	-60	1,505	-3.99%
2020/11/18	5	202.00	0	0.00	203.00	5	1,504	0.33%
2020/11/17	5	200.30	51	201.61	200.00	-46	1,520	-3.03%
2020/11/16	7	202.00	0	0.00	202.00	7	1,614	0.43%
2020/11/13	1	204.00	1	206.50	208.50	0	1,598	0.00%
2020/11/12	1	202.00	1	205.50	203.50	0	1,594	0.00%
2020/11/11	8	204.00	45	204.78	202.50	-37	1,578	-2.34%
2020/11/10	7	213.79	1	217.50	215.00	6	1,537	0.39%
2020/11/09	1	232.00	2	229.75	229.00	-1	1,508	-0.07%
2020/11/06	4	230.13	1	226.50	228.50	3	1,509	0.20%
2020/11/05	17	218.71	1	216.50	222.00	16	1,497	1.07%
2020/11/04	2	212.75	1	220.50	213.00	1	1,508	0.07%
2020/11/03	1	213.50	0	0.00	216.00	1	1,516	0.07%
2020/11/02	0	0.00	100	216.36	215.50	-100	1,529	-6.54%
2020/10/26	6	226.92	3	233.50	226.00	3	1,706	0.18%
2020/10/23	4	239.00	4	240.25	235.00	0	1,705	0.00%
2020/10/20	2	240.00	3	238.00	235.00	-1	1,724	-0.06%
2020/10/19	0	0.00	2	234.50	235.00	-2	1,715	-0.12%
2020/10/16	1	232.00	0	0.00	232.00	1	1,729	0.06%
2020/10/15	8	242.25	11	240.05	239.00	-3	1,752	-0.17%
2020/10/14	2	242.50	10	239.55	244.50	-8	1,738	-0.46%
2020/10/13	4	231.00	9	233.00	231.50	-5	1,727	-0.29%
2020/10/12	5	234.30	5	232.40	234.50	0	1,729	0.00%
2020/10/08	2	227.00	0	0.00	227.00	2	1,739	0.11%
2020/09/28	0	0.00	6	215.75	213.00	-6	2,034	-0.29%
2020/09/25	3	219.50	4	218.63	218.00	-1	2,101	-0.05%
2020/09/24	1	225.00	2	228.00	225.00	-1	2,142	-0.05%
2020/09/23	3	232.83	1	225.50	233.50	2	2,291	0.09%
2020/09/21	0	0.00	46	225.47	227.50	-46	2,399	-1.92%
2020/09/17	5	228.50	32	227.97	227.50	-27	2,407	-1.12%
2020/09/16	0	0.00	7	234.00	234.00	-7	2,425	-0.29%
2020/09/15	1	224.50	2	229.50	223.50	-1	2,510	-0.04%
2020/09/14	8	227.19	1	224.50	228.50	7	2,508	0.28%
2020/09/11	0	0.00	36	222.88	222.00	-36	2,519	-1.43%
2020/09/10	1	228.00	22	228.20	230.00	-21	2,537	-0.83%
2020/09/09	7	229.71	10	226.65	229.00	-3	2,573	-0.12%
2020/09/08	4	248.13	2	238.75	227.50	2	2,526	0.08%
2020/09/07	255	245.06	12	239.46	237.00	243	2,417	10.05%	大買/鉅額交易
2020/09/04	1	222.50	0	0.00	224.50	1	2,339	0.04%
2020/09/03	0	0.00	1	225.00	227.50	-1	2,340	-0.04%
2020/09/02	0	0.00	2	219.25	223.00	-2	2,322	-0.09%
2020/09/01	21	219.81	13	220.31	217.00	8	2,350	0.34%
2020/08/31	3	217.83	10	222.65	228.00	-7	2,296	-0.30%
2020/08/28	1	208.50	3	209.83	207.50	-2	2,229	-0.09%
2020/08/27	5	211.30	3	210.00	207.00	2	2,281	0.09%
2020/08/26	15	207.00	4	207.63	210.00	11	2,274	0.48%
2020/08/25	1	199.00	1	200.00	198.00	0	2,255	0.00%
2020/08/24	2	197.50	1	196.00	196.00	1	2,256	0.04%
2020/08/21	9	194.67	8	194.13	195.00	1	2,272	0.04%
2020/08/20	5	205.00	6	206.75	189.50	-1	2,295	-0.04%
2020/08/19	1	197.00	0	0.00	198.50	1	2,207	0.05%
2020/08/18	2	200.75	0	0.00	198.00	2	2,204	0.09%
2020/08/17	1	204.00	1	206.00	204.00	0	2,198	0.00%
2020/08/14	2	203.75	1	204.50	204.50	1	2,212	0.05%
2020/08/12	1	205.50	0	0.00	208.50	1	2,208	0.05%
2020/08/11	0	0.00	6	209.00	206.00	-6	2,203	-0.27%
2020/08/07	1	212.50	0	0.00	209.00	1	2,208	0.05%
2020/08/06	1	220.50	8	218.69	218.00	-7	2,197	-0.32%
2020/08/05	9	224.33	10	222.60	218.00	-1	2,194	-0.05%
2020/08/04	6	217.08	19	215.61	222.00	-13	2,143	-0.61%
2020/08/03	15	210.17	10	208.45	206.50	5	2,107	0.24%
2020/07/31	15	201.00	0	0.00	203.50	15	2,081	0.72%
2020/07/30	4	197.63	0	0.00	195.50	4	2,111	0.19%
2020/07/29	0	0.00	11	193.77	197.00	-11	2,137	-0.51%
2020/07/28	4	189.00	1	192.00	188.00	3	2,131	0.14%
2020/07/27	1	189.00	9	191.89	187.50	-8	2,146	-0.37%
2020/07/23	2	200.00	1	198.00	200.00	1	2,206	0.05%
2020/07/22	7	200.07	5	202.50	200.00	2	2,200	0.09%
2020/07/21	18	199.33	12	200.00	202.50	6	2,188	0.27%
2020/07/20	1	190.50	1	191.50	192.50	0	2,161	0.00%
2020/07/17	1	190.00	0	0.00	190.00	1	2,160	0.05%
2020/07/16	2	196.25	0	0.00	195.00	2	2,162	0.09%
2020/07/15	0	0.00	3	201.33	192.00	-3	2,182	-0.14%
2020/07/14	0	0.00	3	195.83	197.50	-3	2,187	-0.14%
2020/07/13	2	206.00	3	207.33	205.00	-1	2,166	-0.05%
2020/07/10	33	206.12	40	219.04	205.50	-7	2,164	-0.32%
2020/07/09	10	214.45	6	212.83	213.00	4	2,134	0.19%
2020/07/08	24	198.98	22	199.84	202.00	2	2,043	0.10%
2020/07/07	19	189.92	6	186.92	188.00	13	1,973	0.66%
2020/07/06	6	199.17	55	194.73	195.00	-49	1,959	-2.50%
2020/07/03	16	190.09	237	193.03	190.00	-221	1,908	-11.58%	大賣/鉅額交易
2020/07/02	10	186.65	20	188.88	188.00	-10	1,857	-0.54%
2020/07/01	13	168.04	14	174.07	180.00	-1	1,722	-0.06%
2020/06/29	2	158.50	4	156.13	155.50	-2	1,690	-0.12%
2020/06/24	5	161.70	1	161.50	161.00	4	1,716	0.23%
2020/06/23	0	0.00	20	165.13	163.00	-20	1,726	-1.16%
2020/06/22	12	171.08	13	170.15	168.50	-1	1,735	-0.06%
2020/06/19	22	162.18	1	164.50	165.00	21	1,627	1.29%
2020/06/18	38	162.68	4	164.63	163.00	34	1,624	2.09%
2020/06/17	2	161.75	2	162.00	162.00	0	1,623	0.00%
2020/06/16	107	159.58	8	158.88	158.00	99	1,672	5.92%	大買/
2020/06/15	3	152.50	12	152.71	151.00	-9	1,635	-0.55%
2020/06/12	2	152.00	2	150.00	153.50	0	1,663	0.00%
2020/06/11	12	162.29	1	163.50	155.00	11	1,697	0.65%
2020/06/10	1	162.00	1	160.00	162.50	0	1,707	0.00%
2020/06/09	3	157.50	2	157.00	157.00	1	1,696	0.06%
2020/06/08	3	158.17	37	161.26	155.50	-34	1,705	-1.99%
2020/06/05	8	163.56	3	164.50	166.50	5	1,655	0.30%
2020/06/04	12	163.88	3	162.17	161.50	9	1,628	0.55%
2020/06/03	36	158.83	12	163.38	162.50	24	1,610	1.49%
2020/06/02	0	0.00	18	157.33	155.50	-18	1,559	-1.15%
2020/06/01	18	154.25	1	150.00	154.50	17	1,542	1.10%
2020/05/29	1	148.00	1	147.00	148.00	0	1,526	0.00%
2020/05/28	2	151.75	4	152.75	149.00	-2	1,521	-0.13%
2020/05/27	80	157.72	11	157.82	156.50	69	1,501	4.60%
2020/05/26	5	149.10	3	154.67	155.00	2	1,469	0.14%
2020/05/25	0	0.00	1	142.00	145.00	-1	1,457	-0.07%
2020/05/22	1	150.50	0	0.00	146.00	1	1,470	0.07%
2020/05/21	1	153.00	1	154.00	151.50	0	1,470	0.00%
2020/05/20	0	0.00	3	148.83	150.00	-3	1,468	-0.20%
2020/05/19	1	145.50	0	0.00	148.50	1	1,472	0.07%
2020/05/18	1	140.50	2	143.75	144.00	-1	1,476	-0.07%
2020/05/15	13	147.69	47	145.76	145.00	-34	1,508	-2.25%
2020/05/14	1	151.00	0	0.00	148.00	1	1,494	0.07%
2020/05/12	2	162.00	10	160.50	155.00	-8	1,520	-0.53%
2020/05/11	5	164.10	5	164.10	163.00	0	1,522	0.00%
2020/05/08	23	165.65	6	165.33	163.50	17	1,522	1.12%
2020/05/07	3	159.33	0	0.00	161.00	3	1,500	0.20%
2020/05/06	4	160.88	19	162.58	158.50	-15	1,486	-1.01%
2020/05/05	6	158.33	11	157.82	156.50	-5	1,454	-0.34%
2020/05/04	0	0.00	1	153.00	154.00	-1	1,423	-0.07%
2020/04/30	21	156.86	16	157.88	156.00	5	1,427	0.35%
2020/04/29	30	153.58	14	155.86	158.00	16	1,404	1.14%
2020/04/28	0	0.00	1	143.00	144.00	-1	1,342	-0.07%
2020/04/27	1	143.00	3	142.00	141.50	-2	1,344	-0.15%
2020/04/24	1	136.50	1	138.00	139.00	0	1,345	0.00%
2020/04/23	2	139.00	0	0.00	138.00	2	1,352	0.15%
2020/04/22	2	138.25	3	140.33	140.00	-1	1,364	-0.07%
2020/04/21	2	141.50	6	139.17	140.00	-4	1,361	-0.29%
2020/04/20	14	146.86	74	145.33	145.00	-60	1,356	-4.42%
2020/04/17	4	145.38	3	145.00	148.00	1	1,339	0.07%
2020/04/15	3	143.33	4	142.25	142.00	-1	1,317	-0.08%
2020/04/14	16	142.19	4	143.13	142.50	12	1,316	0.91%
2020/04/13	1	135.50	0	0.00	138.00	1	1,298	0.08%
2020/04/10	1	140.50	95	137.59	136.00	-94	1,299	-7.23%
2020/04/09	3	142.00	4	141.88	138.00	-1	1,306	-0.08%
2020/04/08	10	139.70	13	138.54	137.50	-3	1,309	-0.23%
2020/04/07	1	138.50	0	0.00	135.00	1	1,303	0.08%
2020/04/06	3	137.00	1	134.50	134.50	2	1,298	0.15%
2020/04/01	3	131.00	9	131.06	133.50	-6	1,331	-0.45%
2020/03/31	4	127.50	20	128.83	126.00	-16	1,301	-1.23%
2020/03/30	17	125.79	15	125.20	123.50	2	1,264	0.16%
2020/03/27	13	124.35	1	122.00	124.50	12	1,248	0.96%
2020/03/26	4	113.00	2	111.75	113.50	2	1,255	0.16%
2020/03/24	6	94.02	46	94.10	94.10	-40	1,267	-3.16%
2020/03/23	0	0.00	4	85.58	85.60	-4	1,374	-0.29%
2020/03/20	5	105.90	181	104.35	95.00	-176	1,429	-12.31%	大賣/鉅額交易
2020/03/18	7	124.50	0	0.00	113.50	7	1,418	0.49%
2020/03/17	0	0.00	1	129.00	126.00	-1	1,414	-0.07%
2020/03/16	0	0.00	3	128.00	132.00	-3	1,419	-0.21%
2020/03/13	81	124.50	6	125.00	127.00	75	1,407	5.33%
2020/03/12	1	138.50	0	0.00	138.00	1	1,412	0.07%
2020/03/11	2	159.50	0	0.00	153.00	2	1,475	0.14%
2020/03/10	1	154.00	2	151.75	157.00	-1	1,499	-0.07%
2020/03/06	41	167.95	1	170.00	161.50	40	1,595	2.51%
2020/03/03	0	0.00	2	164.00	161.50	-2	1,705	-0.12%
2020/03/02	2	158.00	0	0.00	159.00	2	1,757	0.11%
2020/02/27	0	0.00	3	163.50	157.50	-3	1,776	-0.17%
2020/02/26	1	165.50	0	0.00	164.00	1	1,771	0.06%
2020/02/25	0	0.00	2	170.75	168.50	-2	1,764	-0.11%
2020/02/21	6	168.83	0	0.00	168.00	6	1,789	0.34%
2020/02/20	0	0.00	1	171.50	172.50	-1	1,796	-0.06%
2020/02/19	3	172.83	0	0.00	172.00	3	1,842	0.16%
2020/02/18	10	178.00	5	173.50	171.50	5	1,875	0.27%
2020/02/17	11	177.77	2	177.25	177.00	9	1,840	0.49%
2020/02/14	10	177.90	2	178.50	179.00	8	1,835	0.44%
2020/02/13	9	175.44	10.5	174.40	174.00	-1.5	1,832	-0.08%
2020/02/12	2.5	172.30	5	168.80	171.00	-2.5	1,807	-0.14%
2020/02/11	1	160.00	8	160.94	160.00	-7	1,794	-0.39%
2020/02/10	3	154.67	5	156.50	156.00	-2	1,814	-0.11%
2020/02/07	0	0.00	1	156.00	156.50	-1	1,824	-0.05%
2020/02/06	0	0.00	1	161.50	162.00	-1	1,842	-0.05%
2020/02/05	2	155.50	0	0.00	154.50	2	1,844	0.11%
2020/02/03	2	161.50	0	0.00	159.50	2	1,886	0.11%
2020/01/30	5	166.00	2	168.00	160.50	3	1,947	0.15%
2020/01/20	3	178.67	1	179.50	178.00	2	1,966	0.10%
2020/01/17	6	177.33	17	177.15	176.50	-11	2,032	-0.54%
2020/01/16	3	178.17	2	178.50	178.50	1	2,055	0.05%
2020/01/15	10	174.65	9	174.28	175.50	1	2,134	0.05%
2020/01/13	6	173.50	28	170.36	173.50	-22	2,191	-1.00%
2020/01/10	2	166.00	0	0.00	165.00	2	2,198	0.09%
2020/01/09	7	166.36	13	165.88	167.00	-6	2,189	-0.27%
2020/01/08	3	163.83	1	162.50	162.50	2	2,181	0.09%
2020/01/07	22	163.41	17	169.50	164.50	5	2,171	0.23%
2020/01/06	56	171.60	6	171.75	171.00	50	2,150	2.32%
2020/01/03	10	177.00	17	179.88	177.00	-7	2,134	-0.33%
2020/01/02	69	180.93	3	180.17	178.00	66	2,119	3.11%
2019/12/31	6	178.00	2	175.75	177.50	4	2,107	0.19%
2019/12/30	61	173.25	3	172.00	172.00	58	2,091	2.77%
2019/12/27	16	181.56	6	180.92	175.00	10	2,085	0.48%
2019/12/26	0	0.00	2	173.75	178.00	-2	2,026	-0.10%
2019/12/25	23	177.41	21	177.38	174.00	2	2,021	0.10%
2019/12/24	2	178.75	2	176.25	177.50	0	2,036	0.00%
2019/12/23	22	176.05	23	176.00	174.50	-1	2,032	-0.05%
2019/12/20	1	173.00	0	0.00	173.00	1	2,005	0.05%
2019/12/19	14	177.89	2	174.00	173.50	12	1,981	0.61%
2019/12/18	14	177.96	9	177.44	176.00	5	1,947	0.26%
2019/12/17	12	171.67	17	168.74	169.00	-5	1,834	-0.27%
2019/12/16	6	156.33	6	164.08	166.00	0	1,763	0.00%
2019/12/13	2	158.50	3	152.00	155.00	-1	1,724	-0.06%
2019/12/12	1	171.00	1	167.00	164.00	0	1,686	0.00%
2019/12/11	16	167.78	18	166.11	167.00	-2	1,665	-0.12%
2019/12/10	15	163.80	2	165.25	167.00	13	1,618	0.80%
2019/12/09	8	161.50	0	0.00	161.00	8	1,596	0.50%
2019/12/06	16	165.16	28	165.20	162.50	-12	1,589	-0.75%
2019/12/04	10	156.50	14	159.32	154.00	-4	1,505	-0.27%
2019/12/03	5	155.00	4	154.50	152.00	1	1,446	0.07%
2019/12/02	10	158.05	6	151.33	158.50	4	1,471	0.27%
2019/11/29	6	154.83	11	156.18	152.00	-5	1,453	-0.34%
2019/11/28	12	155.38	23	155.37	156.00	-11	1,476	-0.75%
2019/11/27	4	151.63	9	150.89	149.00	-5	1,435	-0.35%
2019/11/26	6	139.08	10	138.00	146.50	-4	1,424	-0.28%
2019/11/25	30	139.63	0	0.00	138.00	30	1,498	2.00%
2019/11/22	1	138.50	1	135.50	135.50	0	1,531	0.00%
2019/11/21	5	137.30	1	135.50	139.50	4	1,538	0.26%
2019/11/20	20	137.38	13	139.19	135.00	7	1,544	0.45%
2019/11/19	4	144.50	0	0.00	144.00	4	1,547	0.26%
2019/11/18	17	151.59	26	157.85	148.00	-9	1,548	-0.58%
2019/11/15	26	153.44	5	153.20	154.50	21	1,531	1.37%
2019/11/14	0	0.00	2	143.00	143.50	-2	1,489	-0.13%
2019/11/13	0	0.00	5	144.00	145.50	-5	1,483	-0.34%
2019/11/12	6	146.92	6	145.17	144.00	0	1,476	0.00%
2019/11/11	0	0.00	16	141.38	139.00	-16	1,460	-1.10%
2019/11/07	2	143.00	1	147.50	148.50	1	1,445	0.07%
2019/11/06	20	153.25	0	0.00	151.50	20	1,424	1.40%
2019/11/05	0	0.00	1	153.00	154.00	-1	1,405	-0.07%
2019/11/04	2	150.50	0	0.00	149.00	2	1,391	0.14%
2019/11/01	4	152.38	4	153.00	154.00	0	1,379	0.00%
2019/10/31	3	158.33	0	0.00	153.00	3	1,366	0.22%
2019/10/30	0	0.00	22	150.34	153.00	-22	1,311	-1.68%
2019/10/29	6	141.25	10	145.00	143.00	-4	1,243	-0.32%
2019/10/28	15	149.77	17	151.85	148.00	-2	1,229	-0.16%
2019/10/25	32	150.89	22	152.41	145.00	10	1,200	0.83%
2019/10/24	33	144.11	1	142.00	145.50	32	1,133	2.82%
2019/10/23	7	141.50	25	144.80	144.00	-18	1,105	-1.63%
2019/10/22	1	128.50	6	133.00	135.50	-5	1,012	-0.49%
2019/10/21	1	130.50	3	130.17	128.00	-2	973	-0.21%
2019/10/18	6	128.33	1	128.00	127.00	5	954	0.52%
2019/10/17	1	118.00	0	0.00	118.50	1	938	0.11%
2019/10/16	0	0.00	1	119.00	119.00	-1	940	-0.11%
2019/10/08	0	0.00	1	115.00	116.00	-1	966	-0.10%
2019/10/07	2	117.75	1	117.00	117.00	1	989	0.10%
2019/10/04	1	123.00	1	122.50	121.00	0	992	0.00%
2019/10/03	10	122.00	27	120.54	121.50	-17	1,000	-1.70%
2019/10/01	2	121.00	0	0.00	122.00	2	1,028	0.19%
2019/09/27	1	128.50	0	0.00	123.50	1	1,057	0.09%
2019/09/26	1	124.50	1	126.00	126.00	0	1,064	0.00%
2019/09/24	2	120.75	1	122.50	120.50	1	1,075	0.09%
2019/09/23	2	120.75	1	118.50	121.00	1	1,085	0.09%
2019/09/19	1	122.50	1	119.50	123.00	0	1,081	0.00%
2019/09/18	3	123.00	2	122.75	121.00	1	1,082	0.09%
2019/09/17	0	0.00	1	126.50	125.50	-1	1,086	-0.09%
2019/09/16	1	129.50	5	128.50	127.00	-4	1,085	-0.37%
2019/09/11	1	126.00	3	127.17	128.00	-2	1,071	-0.19%
2019/09/10	0	0.00	1	126.00	126.00	-1	1,065	-0.09%
2019/09/09	3	126.33	2	126.75	127.00	1	1,055	0.09%
2019/09/06	2	129.00	0	0.00	126.00	2	1,048	0.19%
2019/09/05	14	132.14	4	130.88	130.00	10	1,027	0.97%
2019/09/04	35	134.01	22	134.25	131.50	13	1,003	1.30%
2019/09/03	1	131.00	1	133.00	130.00	0	947	0.00%
2019/09/02	4	130.50	4	131.38	133.50	0	931	0.00%
2019/08/30	30	127.98	0	0.00	122.00	30	875	3.43%
2019/08/29	3	128.67	3	128.00	126.00	0	846	0.00%
2019/08/28	10	128.05	8	127.75	126.00	2	799	0.25%
2019/08/27	10	120.25	15	120.73	122.50	-5	698	-0.72%
2019/08/26	0	0.00	21	112.57	112.00	-21	655	-3.20%
2019/08/23	2	121.00	17	120.76	117.00	-15	639	-2.34%
2019/08/22	25	119.02	18	117.28	118.50	7	615	1.14%
2019/08/21	18	114.72	2	113.75	116.00	16	581	2.75%
2019/08/20	14	116.43	2	112.00	115.00	12	560	2.14%
2019/08/15	0	0.00	3	106.50	106.00	-3	522	-0.57%
2019/08/14	2	108.50	0	0.00	109.00	2	523	0.38%
2019/08/13	0	0.00	6	106.50	106.00	-6	522	-1.15%
2019/08/12	2	105.50	1	109.50	105.50	1	526	0.19%
2019/08/08	7	109.50	1	107.00	108.00	6	529	1.13%
2019/08/07	1	105.00	0	0.00	103.00	1	530	0.19%
2019/08/06	1	99.90	0	0.00	105.00	1	539	0.19%
2019/08/02	2	106.00	0	0.00	105.00	2	539	0.37%
2019/07/25	1	110.00	1	112.00	115.00	0	524	0.00%
2019/07/22	0	0.00	30	120.45	117.00	-30	531	-5.65%
2019/07/19	12	117.38	2	115.50	117.50	10	519	1.93%
2019/07/18	0	0.00	3	114.00	113.50	-3	516	-0.58%
2019/07/17	1	118.50	0	0.00	113.50	1	518	0.19%
2019/07/15	1	122.00	1	121.50	118.50	0	509	0.00%
2019/07/12	1	118.50	0	0.00	122.00	1	508	0.20%
2019/07/11	7	120.29	4	121.00	119.00	3	494	0.61%
2019/07/10	1	117.50	1	113.50	116.50	0	467	0.00%
2019/07/09	1	116.50	1	114.00	113.00	0	457	0.00%
2019/07/08	5	118.80	1	119.50	116.50	4	455	0.88%
2019/07/05	0	0.00	3	114.00	114.00	-3	440	-0.68%
2019/07/04	18	117.53	1	119.00	116.50	17	424	4.00%
2019/07/03	1	113.50	2	114.50	115.50	-1	389	-0.26%
2019/07/02	4	105.63	6	111.75	108.50	-2	348	-0.57%
2019/07/01	20	103.00	1	104.00	105.00	19	330	5.76%
2019/06/27	0	0.00	2	96.10	96.50	-2	303	-0.66%
2019/06/26	2	93.50	0	0.00	97.00	2	299	0.67%
2019/06/25	0	0.00	1	95.00	95.00	-1	295	-0.34%
2019/06/24	2	91.70	0	0.00	95.00	2	285	0.70%
2019/06/18	15	84.30	0	0.00	84.20	15	283	5.28%
2019/06/13	0	0.00	1	83.20	83.30	-1	299	-0.33%
2019/06/12	1	85.00	0	0.00	85.00	1	300	0.33%
2019/06/11	0	0.00	3	86.00	85.80	-3	305	-0.98%
2019/06/06	0	0.00	1	81.20	80.50	-1	309	-0.32%
2019/05/30	3	83.20	0	0.00	83.40	3	313	0.96%
2019/05/27	0	0.00	2	82.10	82.00	-2	314	-0.64%
2019/05/22	21	88.90	1	89.00	89.00	20	307	6.51%
2019/05/20	20	89.49	0	0.00	89.80	20	302	6.61%
2019/05/17	50	88.89	0	0.00	90.60	50	299	16.67%
2019/05/16	1	91.00	3	88.13	90.30	-2	294	-0.68%
2019/05/15	3	86.77	1	90.60	90.80	2	287	0.69%
2019/05/14	1	82.40	0	0.00	83.80	1	281	0.36%
2019/05/13	0	0.00	1	85.90	85.70	-1	271	-0.37%