晶心科 (6533)-華南永昌-高雄券商分點個股進出

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

晶心科

(6533)

可現股當沖

股價
376.0
漲跌
▲15.0
漲幅
+4.16%
成交量
370張
產業
上市半導體類股
494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

晶心科 (6533)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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	0.1	368.00	0	0.00	376.00	0.1	591	0.02%
2024/11/20	1	362.00	1	361.00	361.00	0	594	0.00%
2024/11/19	0.2	369.00	0	0.00	370.00	0.2	591	0.03%
2024/11/18	1	365.00	0	367.00	365.00	1	592	0.17%
2024/11/14	1	380.00	1	386.00	385.50	0	589	0.00%
2024/11/12	0	0.00	0	399.31	392.50	0	588	0.00%
2024/11/11	11	420.41	11	422.77	413.00	0	579	0.00%
2024/11/08	0	412.13	0.1	410.50	413.00	-0.1	565	-0.01%
2024/11/07	1	412.99	1	417.00	413.00	0	568	0.00%
2024/11/05	0	0.00	1	407.00	409.00	-1	575	-0.17%
2024/10/29	1	399.50	2	400.50	402.50	-1	587	-0.17%
2024/10/28	0	406.00	0	407.50	405.50	0	581	0.00%
2024/10/25	1	393.00	0	394.00	396.50	1	571	0.17%
2024/10/24	1	400.00	1	405.00	396.00	0	574	0.00%
2024/10/23	0	0.00	1	400.99	401.00	-1	568	-0.18%
2024/10/18	0	392.50	0	0.00	392.00	0	568	0.00%
2024/10/14	0	0.00	1	403.00	406.00	-1	579	-0.17%
2024/10/11	1	403.02	1	411.95	409.00	0	581	0.00%
2024/10/09	0	402.50	2	394.50	395.00	-2	555	-0.36%
2024/10/08	3	397.67	4	399.50	404.00	-1	548	-0.18%
2024/10/07	3	389.50	0	0.00	390.00	3	527	0.57%
2024/10/04	2	393.50	1	396.99	390.00	1	523	0.19%
2024/10/01	0	366.33	0	0.00	367.50	0	504	0.00%
2024/09/30	0	0.00	1	373.00	373.00	-1	507	-0.20%
2024/09/27	0	0.00	1	362.00	375.50	-1	492	-0.20%
2024/09/26	0	0.00	0.1	355.00	352.00	-0.1	472	-0.03%
2024/09/25	1	356.00	1	353.03	353.00	0	479	-0.01%
2024/09/24	1	347.00	0	0.00	344.00	1	491	0.20%
2024/09/18	0	342.67	0	341.50	337.00	0	527	0.00%
2024/09/16	1	346.00	0	0.00	347.00	1	531	0.19%
2024/09/13	0	350.00	0	0.00	347.00	0	545	0.00%
2024/09/12	0	0.00	1	351.00	352.50	-1	558	-0.18%
2024/09/10	0	0.00	2	331.51	327.00	-2	571	-0.35%
2024/09/09	0	334.50	0	0.00	332.00	0	586	0.00%
2024/09/05	0	338.00	0	0.00	339.00	0	596	0.00%
2024/09/04	2	323.76	0	320.50	320.50	2	591	0.34%
2024/08/29	0	0.00	1	360.00	358.00	-1	617	-0.16%
2024/08/27	0	365.00	0	0.00	362.50	0	623	0.00%
2024/08/26	0	373.00	0	0.00	373.00	0	622	0.00%
2024/08/23	0	0.00	0.1	365.00	368.50	-0.1	626	-0.02%
2024/08/21	0.1	377.00	0	0.00	377.00	0.1	637	0.01%
2024/08/20	0	0.00	2	377.50	380.00	-2	637	-0.31%
2024/08/15	0	355.00	0	0.00	354.50	0	636	0.00%
2024/08/14	0	355.00	5	356.50	355.50	-5	635	-0.78%
2024/08/12	0.2	341.50	0	0.00	338.50	0.2	628	0.03%
2024/08/08	0	324.00	0	0.00	322.00	0	632	0.00%
2024/08/07	0.1	320.50	2	316.50	320.50	-1.9	631	-0.30%
2024/08/06	3	289.00	0	0.00	291.50	3	623	0.48%
2024/08/05	3	317.00	0	0.00	317.00	3	597	0.50%
2024/08/02	6	364.34	2	362.00	352.00	4	596	0.67%
2024/08/01	1	377.50	1	381.00	382.50	0	591	0.00%
2024/07/30	0	0.00	1	378.00	379.00	-1	597	-0.17%
2024/07/29	0	377.00	1	371.00	369.00	-1	597	-0.17%
2024/07/26	0	381.67	0	0.00	380.00	0	594	0.00%
2024/07/23	0.1	395.50	0	0.00	393.50	0.1	595	0.01%
2024/07/22	0	391.50	0	0.00	389.50	0	608	0.00%
2024/07/19	5	398.70	0	0.00	395.50	5	627	0.80%
2024/07/18	1	402.08	0	0.00	406.50	1	625	0.17%
2024/07/17	1	418.00	0	0.00	416.50	1	617	0.16%
2024/07/16	1	424.00	3	425.17	420.50	-2	619	-0.32%
2024/07/15	0	419.25	0	0.00	416.00	0	620	0.00%
2024/07/12	0	420.50	2	424.75	424.50	-2	628	-0.31%
2024/07/11	2	418.25	2	421.50	416.00	0	631	0.00%
2024/07/09	0	0.00	0.2	423.00	430.50	-0.2	636	-0.02%
2024/07/04	0	426.50	3	433.17	429.00	-3	653	-0.46%
2024/07/03	0	0.00	4	427.13	425.50	-4	650	-0.62%
2024/07/02	0	419.00	0	0.00	420.00	0	653	0.00%
2024/07/01	3	427.50	1	435.00	423.00	2	652	0.31%
2024/06/28	3	429.50	8	429.00	432.50	-5	648	-0.77%
2024/06/27	2	419.24	0.1	421.00	415.50	1.9	639	0.30%
2024/06/26	10	429.10	5	424.70	422.00	5	640	0.78%
2024/06/25	1.2	420.70	0	0.00	420.50	1.2	635	0.18%
2024/06/20	0	0.00	3	436.17	432.50	-3	675	-0.44%
2024/06/19	1	437.00	0	0.00	432.50	1	679	0.15%
2024/06/18	3	430.33	3	433.00	430.00	0	673	0.00%
2024/06/17	1	423.00	1	424.00	423.00	0	659	0.00%
2024/06/14	0.1	422.00	2	421.75	423.00	-1.9	660	-0.29%
2024/06/13	11	417.36	20	418.98	422.00	-9	650	-1.38%
2024/06/12	3	412.67	0	0.00	410.00	3	647	0.46%
2024/06/11	1.1	408.69	0	0.00	409.00	1.1	656	0.16%
2024/06/06	5	421.10	0	0.00	417.00	5	680	0.74%
2024/06/05	1.3	421.42	1	422.50	420.00	0.3	683	0.04%
2024/06/04	19	424.71	18	428.11	422.00	1	698	0.15%
2024/06/03	1	404.00	0	0.00	408.00	1	691	0.14%
2024/05/31	1.1	407.49	1	414.00	399.00	0.1	748	0.01%
2024/05/29	1	405.00	0	0.00	405.00	1	784	0.13%
2024/05/28	0	409.00	3	406.18	408.00	-3	800	-0.38%
2024/05/27	0	394.00	0	0.00	392.50	0	803	0.00%
2024/05/24	0	0.00	1	390.00	390.00	-1	823	-0.12%
2024/05/23	0	388.24	0	0.00	384.00	0	835	0.00%
2024/05/22	0	394.00	0	392.50	392.50	0	857	0.00%
2024/05/20	0	0.00	1	396.00	391.00	-1	914	-0.11%
2024/05/16	0	395.00	0	393.50	394.00	0	974	0.00%
2024/05/14	0.1	386.50	1	392.00	392.00	-0.9	1,132	-0.08%
2024/05/10	4.1	369.01	0	0.00	372.00	4.1	1,311	0.31%
2024/05/09	0.1	380.25	0	0.00	375.50	0.1	1,321	0.01%
2024/05/07	0	0.00	0	383.00	381.00	0	1,376	0.00%
2024/05/03	8	385.50	2	382.00	382.00	6	1,401	0.43%
2024/05/02	0.1	384.44	0	0.00	383.00	0.1	1,405	0.01%
2024/04/30	1	385.00	1	387.00	387.00	0	1,421	0.00%
2024/04/29	1	391.00	0	0.00	389.00	1	1,446	0.07%
2024/04/25	1	375.00	0	0.00	372.00	1	1,490	0.07%
2024/04/22	1	378.00	0	0.00	376.50	1	1,715	0.06%
2024/04/19	2	384.00	0	0.00	389.50	2	1,724	0.12%
2024/04/18	0.1	397.75	1	397.06	393.00	-0.9	1,737	-0.05%
2024/04/17	3.1	399.26	0	0.00	401.00	3.1	1,798	0.17%
2024/04/16	1	398.00	1	406.50	405.00	0	1,788	0.00%
2024/04/15	1.2	405.66	0	0.00	406.50	1.2	1,788	0.07%
2024/04/12	1.2	426.96	0	0.00	422.00	1.2	1,797	0.07%
2024/04/11	0	425.00	0	0.00	438.50	0	1,788	0.00%
2024/04/08	0	0.00	0	427.50	423.00	0	1,807	0.00%
2024/03/29	1	430.50	0	433.50	429.00	1	1,899	0.05%
2024/03/28	1	428.00	0	0.00	424.50	1	1,895	0.05%
2024/03/26	2.1	442.29	1	435.00	436.00	1.1	1,897	0.06%
2024/03/25	3	471.00	3	466.14	453.00	0	1,885	0.00%
2024/03/22	2	450.75	0	448.00	449.00	2	1,853	0.11%
2024/03/20	0	429.50	1	425.00	422.00	-1	1,865	-0.05%
2024/03/19	0.3	423.40	0	0.00	421.50	0.3	1,896	0.01%
2024/03/18	1	426.00	0	0.00	429.00	1	1,908	0.05%
2024/03/15	0	426.50	0	0.00	428.00	0	1,922	0.00%
2024/03/14	1.1	427.36	0	0.00	424.00	1.1	1,968	0.06%
2024/03/13	1	434.00	0	0.00	423.00	1	1,974	0.05%
2024/03/12	1.3	450.92	0	0.00	446.00	1.3	1,968	0.07%
2024/03/11	0	457.50	0	0.00	450.50	0	1,995	0.00%
2024/03/08	1.2	456.41	1	471.00	453.50	0.2	2,004	0.01%
2024/03/07	0	477.00	0	0.00	470.50	0	2,012	0.00%
2024/03/06	3.1	489.09	2	482.25	480.50	1.1	2,017	0.06%
2024/03/05	1.4	513.29	3	514.66	512.00	-1.6	1,996	-0.08%
2024/03/04	1.2	507.17	1.2	512.33	510.00	0	2,020	0.00%
2024/03/01	0.3	499.17	2	502.51	501.00	-1.7	2,036	-0.08%
2024/02/29	2	493.75	1	500.00	496.50	1	2,049	0.05%
2024/02/27	1	496.00	0	0.00	485.50	1	2,097	0.05%
2024/02/23	1	499.65	1.2	487.61	486.50	-0.1	2,338	0.00%
2024/02/22	3	500.50	0	0.00	495.00	3	2,398	0.13%
2024/02/21	4	509.24	0.1	507.00	505.00	3.9	2,441	0.16%
2024/02/20	0	0.00	0.1	522.51	522.00	-0.1	2,452	0.00%
2024/02/19	1	529.09	0	0.00	528.00	1	2,438	0.04%
2024/02/16	1	551.95	0	552.00	552.00	1	2,408	0.04%
2024/02/15	0	552.00	1	543.31	556.00	-1	2,343	-0.04%
2024/02/05	5	530.51	9	519.56	506.00	-4	2,263	-0.18%
2024/02/02	3	523.99	8.1	518.02	523.00	-5.1	2,188	-0.23%
2024/02/01	2	493.50	1	499.00	490.00	1	2,086	0.05%
2024/01/31	3	495.33	1.2	495.26	494.50	1.9	2,081	0.09%
2024/01/30	0.2	488.50	3	490.33	492.50	-2.9	2,058	-0.14%
2024/01/29	0	0.00	2	488.49	492.50	-2	2,056	-0.10%
2024/01/25	2	483.75	0	0.00	478.00	2	2,041	0.10%
2024/01/24	2	483.76	0	0.00	482.00	2	2,036	0.10%
2024/01/23	5	490.80	3	495.50	493.00	2	2,030	0.10%
2024/01/22	0	487.00	0	0.00	487.00	0	2,015	0.00%
2024/01/19	1	481.95	0	0.00	481.50	1	2,000	0.05%
2024/01/18	2	487.50	0	488.00	488.50	2	1,972	0.10%
2024/01/17	11	518.32	11.4	508.41	489.50	-0.3	1,943	-0.02%
2024/01/16	1.3	482.85	3	490.01	495.00	-1.7	1,791	-0.10%
2024/01/15	1	479.00	1	480.00	481.00	0	1,752	0.00%
2024/01/12	2	476.00	1	471.00	471.00	1	1,750	0.06%
2024/01/11	10	488.10	15.3	490.14	485.50	-5.3	1,737	-0.31%
2024/01/09	0	0.00	1.1	477.47	477.50	-1.1	1,703	-0.06%
2024/01/08	2	475.75	0	0.00	471.00	2	1,719	0.12%
2024/01/05	0	471.00	1	470.01	471.00	-1	1,727	-0.06%
2024/01/04	0	457.00	0	0.00	455.00	0	1,724	0.00%
2024/01/03	3.2	465.99	0	0.00	462.50	3.2	1,737	0.18%
2024/01/02	0	471.00	0	0.00	476.00	0	1,728	0.00%
2023/12/29	0	0.00	1	480.50	480.00	-1	1,716	-0.06%
2023/12/28	1	475.50	0	0.00	478.00	1	1,703	0.06%
2023/12/27	4.1	472.89	3.1	473.16	473.50	1	1,696	0.06%
2023/12/26	21.2	469.97	23	471.96	471.50	-1.8	1,681	-0.11%
2023/12/22	1	450.00	0	0.00	451.00	1	1,663	0.06%
2023/12/20	0	456.50	0	0.00	454.00	0	1,666	0.00%
2023/12/15	1	477.91	0	0.00	463.00	1	1,685	0.06%
2023/12/14	1	481.00	0	0.00	479.00	1	1,674	0.06%
2023/12/13	2	478.50	2	481.50	481.00	0	1,649	0.00%
2023/12/12	0	479.75	0.1	479.50	478.50	0	1,673	0.00%
2023/12/11	4	483.00	6	476.58	475.00	-2	1,672	-0.12%
2023/12/08	2	465.25	1	468.00	464.00	1	1,634	0.06%
2023/12/07	3	467.16	1	465.00	462.50	2	1,630	0.12%
2023/12/06	0	0.00	1	470.00	476.00	-1	1,629	-0.06%
2023/12/05	1	462.47	1	462.00	458.00	0	1,600	0.00%
2023/12/04	4	475.24	1	477.00	467.00	3	1,591	0.19%
2023/12/01	0	487.00	0	0.00	481.50	0	1,568	0.00%
2023/11/30	1	492.01	1	509.00	493.50	0	1,545	0.00%
2023/11/29	0	491.50	0	0.00	504.00	0	1,515	0.00%
2023/11/28	0	480.00	0	498.00	498.00	0	1,482	0.00%
2023/11/27	0	484.00	9	476.39	473.50	-9	1,449	-0.62%
2023/11/24	1	492.50	0	0.00	489.00	1	1,450	0.07%
2023/11/22	26	502.67	14.3	493.90	512.00	11.7	1,292	0.91%
2023/11/21	3	471.67	1	470.00	466.00	2	1,181	0.17%
2023/11/20	3	451.67	7	457.43	448.00	-4	1,121	-0.36%
2023/11/17	2.4	426.06	5.2	428.77	441.50	-2.8	1,082	-0.26%
2023/11/16	1.2	415.75	0	0.00	413.00	1.2	1,085	0.11%
2023/11/15	0	0.00	1	418.50	415.50	-1	1,092	-0.09%
2023/11/13	1	406.00	1	415.01	406.00	0	1,137	0.00%
2023/11/08	2	413.75	0	0.00	410.50	2	1,149	0.17%
2023/11/07	1	418.00	3.2	416.22	415.00	-2.2	1,167	-0.19%
2023/11/06	3	407.83	3	409.50	410.00	0	1,179	0.00%
2023/11/02	1	396.00	0	0.00	396.50	1	1,182	0.08%
2023/11/01	0.2	394.00	0	0.00	389.50	0.2	1,185	0.02%
2023/10/30	0	0.00	1	404.00	405.00	-1	1,203	-0.08%
2023/10/27	1	394.00	0	0.00	392.00	1	1,212	0.08%
2023/10/26	1	401.50	0	0.00	396.00	1	1,252	0.08%
2023/10/25	1	404.00	0	0.00	412.00	1	1,263	0.08%
2023/10/24	0	388.00	0	0.00	388.50	0	1,255	0.00%
2023/10/17	0	0.00	3	417.83	411.00	-3	1,395	-0.21%
2023/10/16	1	418.00	0	0.00	408.00	1	1,390	0.07%
2023/10/13	1	397.00	1	404.67	412.50	0	1,374	0.00%
2023/10/12	1	390.00	0	0.00	400.00	1	1,359	0.07%
2023/10/11	0	390.58	4	386.00	388.00	-4	1,362	-0.29%
2023/10/06	0	405.16	3	407.50	406.50	-3	1,368	-0.22%
2023/10/05	1	404.50	0	0.00	402.00	1	1,390	0.07%
2023/10/04	4	397.50	0	0.00	404.00	4	1,403	0.29%
2023/10/03	3	402.02	1	406.00	402.00	2	1,415	0.14%
2023/10/02	1	400.00	0	0.00	404.00	1	1,420	0.07%
2023/09/27	1	380.54	1	379.50	379.50	0	1,455	0.00%
2023/09/18	2	418.50	0	0.00	414.00	2	1,468	0.14%
2023/09/15	0	0.00	1	435.00	422.50	-1	1,477	-0.07%
2023/09/14	2	421.50	1	420.00	424.50	1	1,452	0.07%
2023/09/11	0	403.50	0	0.00	400.00	0	1,547	0.00%
2023/09/08	0	414.00	0	0.00	414.00	0	1,558	0.00%
2023/09/07	0	419.50	0	0.00	417.00	0	1,607	0.00%
2023/09/05	1	428.94	0	0.00	426.50	1	1,623	0.06%
2023/08/30	1	434.00	1	427.00	427.00	0	1,649	0.00%
2023/08/28	0	428.50	0	0.00	422.00	0	1,622	0.00%
2023/08/23	1	443.00	2	443.75	444.50	-1	1,632	-0.06%
2023/08/22	0	0.00	1.1	442.27	442.00	-1.1	1,649	-0.07%
2023/08/17	0	0.00	3	416.00	419.00	-3	1,749	-0.17%
2023/08/16	6	398.92	0	0.00	400.00	6	1,798	0.33%
2023/08/15	5	404.70	0	0.00	401.50	5	1,869	0.27%
2023/08/14	0.1	402.91	3	408.00	412.50	-2.9	1,881	-0.15%
2023/08/11	0	412.50	4	413.38	412.50	-4	1,901	-0.21%
2023/08/10	0	389.50	3	393.17	389.50	-3	1,886	-0.16%
2023/08/09	1	418.00	0	0.00	415.00	1	1,876	0.05%
2023/08/08	2.1	428.07	2	425.00	422.50	0.1	1,874	0.01%
2023/08/07	1	428.00	0	0.00	434.00	1	1,875	0.05%
2023/08/02	2	437.50	2	437.00	426.00	0	1,884	0.00%
2023/07/31	2	472.75	3	478.50	458.50	-1	1,881	-0.05%
2023/07/28	1	448.00	1	453.00	470.00	0	1,857	0.00%
2023/07/27	1	462.00	0	0.00	455.00	1	1,868	0.05%
2023/07/26	1	462.14	1	469.00	458.00	0	1,875	0.00%
2023/07/25	3	487.50	3	493.17	478.50	0	1,876	0.00%
2023/07/21	0	448.50	0	0.00	446.00	0	1,795	0.00%
2023/07/19	1	464.50	1	470.00	459.50	0	1,862	0.00%
2023/07/14	1.1	473.73	4	474.00	477.00	-2.9	1,910	-0.15%
2023/07/13	2	474.00	0	0.00	466.00	2	1,930	0.10%
2023/07/12	0	463.50	1	468.00	462.00	-1	1,925	-0.05%
2023/07/07	0.2	470.00	0	0.00	468.50	0.2	1,950	0.01%
2023/07/06	1	485.25	0	0.00	477.50	1	1,978	0.05%
2023/07/05	4	487.88	3	491.50	490.00	1	1,972	0.05%
2023/07/03	2.1	474.48	1	471.00	471.00	1.1	1,978	0.06%
2023/06/30	0	0.00	2	479.75	475.50	-2	1,972	-0.10%
2023/06/28	0	482.00	1	480.00	478.50	-1	1,976	-0.05%
2023/06/27	2	489.75	0	0.00	479.50	2	2,014	0.10%
2023/06/26	1	491.06	0	0.00	488.00	1	2,055	0.05%
2023/06/21	1	501.32	2	505.50	505.00	-1	2,193	-0.04%
2023/06/20	1.1	524.91	0	0.00	518.00	1.1	2,249	0.05%
2023/06/19	0.5	533.00	0	0.00	531.00	0.5	2,290	0.02%
2023/06/16	4.6	527.87	1	527.00	527.00	3.6	2,333	0.15%
2023/06/15	2.5	530.00	1.3	530.90	531.00	1.2	2,312	0.05%
2023/06/14	0	0.00	1	513.00	513.00	-1	2,313	-0.04%
2023/06/13	0	0.00	1.1	504.11	509.00	-1.1	2,348	-0.05%
2023/06/12	0	0.00	5	475.00	480.50	-5	2,376	-0.21%
2023/06/09	1	467.50	0	0.00	463.00	1	2,440	0.04%
2023/06/08	7.1	486.12	0	0.00	465.00	7.1	2,478	0.29%
2023/06/07	3	492.17	4	491.38	491.00	-1	2,483	-0.04%
2023/06/06	0	0.00	2	497.50	495.00	-2	2,558	-0.08%
2023/06/02	4.1	493.36	0	0.00	491.50	4.1	2,627	0.16%
2023/05/31	0	0.00	3	505.33	501.00	-3	2,679	-0.11%
2023/05/29	1.1	513.12	2.1	514.07	511.00	-1	2,780	-0.04%
2023/05/26	0	0.00	2	504.50	501.00	-2	2,823	-0.07%
2023/05/25	3	500.67	3	507.00	496.00	0	2,836	0.00%
2023/05/24	10	487.95	3	489.50	496.50	7	2,802	0.25%
2023/05/23	2	492.50	3.2	492.84	494.00	-1.2	2,806	-0.04%
2023/05/22	0	0.00	1	467.00	476.50	-1	2,753	-0.04%
2023/05/19	0	0.00	5	474.03	485.00	-5	2,721	-0.19%
2023/05/18	1.1	450.59	0	0.00	448.50	1.1	2,683	0.04%
2023/05/17	3	440.17	6	439.42	446.50	-3	2,688	-0.11%
2023/05/16	1	427.00	0	0.00	427.00	1	2,704	0.04%
2023/05/12	0	435.90	0	0.00	433.00	0	2,828	0.00%
2023/05/11	0	436.50	2	438.00	435.50	-2	2,980	-0.07%
2023/05/09	0	444.00	2	446.00	445.00	-2	3,100	-0.06%
2023/05/05	1	439.00	1	437.50	447.00	0	3,229	0.00%
2023/05/04	0	437.00	0	439.50	434.50	0	3,262	0.00%
2023/05/03	4	450.85	0	0.00	441.50	4	3,301	0.12%
2023/05/02	1	461.50	0	0.00	463.00	1	3,318	0.03%
2023/04/28	0.1	456.00	0	0.00	453.50	0.1	3,354	0.00%
2023/04/26	3	442.49	3	439.33	441.50	0	3,392	0.00%
2023/04/25	2	442.51	2	449.50	442.00	0	3,418	0.00%
2023/04/24	0	466.24	1	462.50	458.00	-1	3,429	-0.03%
2023/04/21	1	479.00	0	0.00	477.00	1	3,520	0.03%
2023/04/20	2	484.50	0	0.00	477.50	2	3,595	0.06%
2023/04/19	0	501.50	1	504.00	497.50	-1	3,719	-0.03%
2023/04/18	0.1	505.90	1	518.00	498.00	-0.9	3,756	-0.02%
2023/04/17	0	0.00	1	506.00	510.00	-1	3,814	-0.03%
2023/04/14	1	504.00	1	503.00	501.00	0	3,833	0.00%
2023/04/13	1	501.02	0	0.00	493.00	1	3,863	0.03%
2023/04/12	0	0.00	1	512.00	509.00	-1	3,895	-0.03%
2023/04/11	2	510.01	1	514.00	510.00	1	3,927	0.03%
2023/04/10	0	0.00	1	521.00	521.00	-1	3,962	-0.03%
2023/04/07	1.1	514.09	43	510.23	514.00	-41.9	3,993	-1.05%
2023/04/06	2	505.49	1	512.00	511.00	1	4,026	0.02%
2023/03/31	0	0.00	0	520.00	519.00	0	4,074	0.00%
2023/03/30	0	519.00	0	520.00	514.00	0	4,123	0.00%
2023/03/29	0	519.50	0	0.00	512.00	0	4,179	0.00%
2023/03/28	2	524.06	0	0.00	519.00	2	4,290	0.05%
2023/03/27	1.1	567.06	1	547.00	545.00	0.1	4,302	0.00%
2023/03/24	15	566.26	16	565.63	560.00	-1	4,306	-0.02%
2023/03/23	1	536.14	5	538.60	546.00	-4	4,276	-0.09%
2023/03/22	4	541.50	0	0.00	540.00	4	4,337	0.09%
2023/03/21	9	553.78	3	548.67	547.00	6	4,336	0.14%
2023/03/20	2	561.00	0	563.00	561.00	2	4,369	0.05%
2023/03/17	0	0.00	1	557.00	558.00	-1	4,412	-0.02%
2023/03/16	1	542.00	3	542.00	547.00	-2	4,363	-0.05%
2023/03/15	4	563.75	4	560.00	552.00	0	4,380	0.00%
2023/03/14	2.1	570.24	1	576.00	547.00	1.1	4,341	0.02%
2023/03/13	1	561.00	2	558.50	565.00	-1	4,326	-0.02%
2023/03/10	1.1	559.27	0	0.00	555.00	1.1	4,320	0.03%
2023/03/09	8	567.88	7	572.00	568.00	1	4,341	0.02%
2023/03/08	0	577.00	0	571.00	579.00	0	4,302	0.00%
2023/03/07	0	0.00	2	572.50	573.00	-2	4,335	-0.05%
2023/03/06	0.1	569.00	2	568.00	566.00	-1.9	4,367	-0.04%
2023/03/02	3	566.33	2	564.00	564.00	1	4,539	0.02%
2023/03/01	2	563.50	3	557.63	565.00	-1	4,557	-0.02%
2023/02/24	1	530.01	1	551.84	538.00	0	4,583	0.00%
2023/02/23	2	542.54	4	543.25	541.00	-2	4,613	-0.04%
2023/02/22	1	520.00	0	0.00	517.00	1	4,770	0.02%
2023/02/21	2	542.50	0	0.00	538.00	2	4,852	0.04%
2023/02/20	0	550.00	1	554.00	543.00	-1	4,907	-0.02%
2023/02/16	0	0.00	2	565.03	568.00	-2	5,071	-0.04%
2023/02/15	3	550.33	0	0.00	553.00	3	5,100	0.06%
2023/02/14	1	564.01	8	565.25	560.00	-7	5,201	-0.13%
2023/02/13	5	573.00	2	578.00	566.00	3	5,217	0.06%
2023/02/10	36	585.58	2	591.50	582.00	34	5,251	0.65%
2023/02/09	22	596.50	12.1	597.74	597.00	9.9	5,284	0.19%
2023/02/08	5	562.23	7	575.57	571.00	-2	5,256	-0.04%
2023/02/07	0	0.00	21	541.95	550.00	-21	5,222	-0.40%
2023/02/06	23	544.83	0	0.00	538.00	23	5,240	0.44%
2023/02/03	1	559.00	3.1	550.23	556.00	-2.1	5,277	-0.04%
2023/02/02	0	0.00	12	547.08	549.00	-12	5,271	-0.23%
2023/02/01	3	542.00	37	542.43	540.00	-34	5,400	-0.63%
2023/01/31	13	524.38	3	526.33	525.00	10	5,494	0.18%
2023/01/30	1	545.01	0	0.00	539.00	1	5,581	0.02%
2023/01/17	32	527.28	0	0.00	535.00	32	5,603	0.57%
2023/01/16	2	523.00	33	527.33	528.00	-31	5,654	-0.55%
2023/01/13	1	524.00	0	0.00	517.00	1	5,706	0.02%
2023/01/12	5	520.80	4	519.00	516.00	1	5,748	0.02%
2023/01/11	43	520.84	7	524.57	513.00	36	5,809	0.62%
2023/01/10	2	557.50	2	548.93	549.00	0	5,774	0.00%
2023/01/09	19	549.16	20.1	551.48	552.00	-1	5,748	-0.02%
2023/01/06	0	491.00	2	500.99	502.00	-2	5,734	-0.03%
2023/01/05	4	502.47	1	489.00	487.00	3	5,835	0.05%
2023/01/04	1	518.00	0	0.00	518.00	1	5,888	0.02%
2023/01/03	0	0.00	14	514.22	522.00	-14	5,933	-0.24%
2022/12/30	1	497.50	1	495.00	497.50	0	5,963	0.00%
2022/12/28	2	481.00	2	481.50	483.00	0	6,087	0.00%
2022/12/26	1	483.45	1	482.50	481.00	0	6,097	0.00%
2022/12/23	17	492.65	9	490.91	494.50	8	6,201	0.13%
2022/12/22	5	518.40	5	507.80	503.00	0	6,289	0.00%
2022/12/21	5	521.20	0	0.00	515.00	5	6,368	0.08%
2022/12/20	7	538.93	7	543.87	511.00	0	6,422	0.00%
2022/12/16	0	516.00	0	528.00	530.00	0	6,437	0.00%
2022/12/14	17	549.35	20	542.13	544.00	-3	6,370	-0.05%
2022/12/13	1	525.73	2	518.98	510.00	-1	6,304	-0.02%
2022/12/12	7	516.00	4	519.45	510.00	3	6,302	0.05%
2022/12/09	6	532.17	6	531.83	536.00	0	6,315	0.00%
2022/12/08	1	513.00	1	515.00	518.00	0	6,358	0.00%
2022/12/07	4	520.23	3	513.73	510.00	1	6,451	0.02%
2022/12/06	1	540.00	2	532.00	529.00	-1	6,516	-0.02%
2022/12/05	1	550.00	1	531.00	530.00	0	6,556	0.00%
2022/12/02	3	535.00	1	534.00	537.00	2	6,606	0.03%
2022/12/01	0	537.50	2	534.00	531.00	-2	6,698	-0.03%
2022/11/30	0	0.00	1	533.02	529.00	-1	6,779	-0.02%
2022/11/29	3	532.92	3	526.33	527.00	0	6,966	0.00%
2022/11/28	2	547.00	2	537.08	537.00	0	7,051	0.00%
2022/11/25	7	563.79	3	539.00	538.00	4	7,098	0.06%
2022/11/24	6	554.67	6	570.33	581.00	0	7,073	0.00%
2022/11/23	1	542.00	4	538.50	539.00	-3	7,058	-0.04%
2022/11/22	5	529.60	4	528.25	527.00	1	7,123	0.01%
2022/11/21	8	566.00	6	562.33	552.00	2	7,219	0.03%
2022/11/18	18	559.17	20	556.72	562.00	-2	7,268	-0.03%
2022/11/17	13	531.23	13.1	534.14	532.00	-0.1	7,116	0.00%
2022/11/16	2.1	525.32	10	522.60	523.00	-8	7,025	-0.11%
2022/11/15	4	521.25	3.4	515.41	520.00	0.6	6,980	0.01%
2022/11/14	9	506.50	5	509.39	520.00	4	6,947	0.06%
2022/11/11	10	486.80	3	484.17	489.50	7	6,913	0.10%
2022/11/10	4	435.25	8	431.00	445.00	-4	6,926	-0.06%
2022/11/09	2	416.50	3	419.66	422.50	-1	6,851	-0.01%
2022/11/08	8	423.31	9	420.11	411.50	-1	6,930	-0.01%
2022/11/07	18	412.97	14	417.21	415.00	4	6,921	0.06%
2022/11/04	4	402.63	5	403.30	406.50	-1	6,847	-0.01%
2022/11/03	3	387.00	4	384.00	387.00	-1	6,734	-0.01%
2022/11/02	0	0.00	3	381.50	381.00	-3	6,690	-0.04%
2022/11/01	0	380.00	0	0.00	380.00	0	6,717	0.00%
2022/10/31	4	371.38	2	377.75	373.00	2	6,735	0.03%
2022/10/28	2	366.50	2	363.00	358.00	0	6,629	0.00%
2022/10/27	0	0.00	2	346.25	361.50	-2	6,457	-0.03%
2022/10/26	3	318.67	2	326.75	335.00	1	6,315	0.02%
2022/10/24	36	345.79	36	341.50	333.50	0	6,131	0.00%
2022/10/21	0	0.00	5	319.60	319.50	-5	6,052	-0.08%
2022/10/20	6	339.42	1	336.50	337.50	5	5,961	0.08%
2022/10/19	3	350.00	5	345.90	339.00	-2	5,876	-0.03%
2022/10/18	2	360.75	2	363.50	350.00	0	5,752	0.00%
2022/10/17	0	0.00	1	339.50	356.00	-1	5,667	-0.02%
2022/10/14	2	374.00	1	375.00	370.00	1	5,597	0.02%
2022/10/13	4	357.00	5	355.10	352.00	-1	5,499	-0.02%
2022/10/12	2	342.50	0	0.00	344.00	2	5,359	0.04%
2022/10/11	20	380.25	15	389.50	371.50	5	5,257	0.10%
2022/10/07	4	404.75	3	407.67	412.50	1	5,177	0.02%
2022/10/06	3	418.67	2	411.50	420.00	1	5,102	0.02%
2022/10/05	6	414.42	3	407.50	402.00	3	5,007	0.06%
2022/10/04	0	0.00	3	396.00	394.00	-3	4,884	-0.06%
2022/09/30	29	390.78	27	391.19	394.50	2	4,760	0.04%
2022/09/29	9	412.78	14	418.61	402.00	-5	4,602	-0.11%
2022/09/28	2	395.25	0	0.00	394.50	2	4,445	0.05%
2022/09/27	10	407.00	11	418.18	423.00	-1	4,314	-0.02%
2022/09/26	1	398.50	1	402.00	392.50	0	4,198	0.00%
2022/09/23	34	428.12	33	430.73	406.50	1	4,145	0.02%
2022/09/21	4	418.88	10	416.75	416.00	-6	3,962	-0.15%
2022/09/20	7	419.79	2	423.25	423.50	5	3,923	0.13%
2022/09/19	1	416.50	4	409.88	407.50	-3	3,870	-0.08%
2022/09/16	3	423.33	20	425.70	419.50	-17	3,831	-0.44%
2022/09/15	19	424.03	14	413.79	416.50	5	3,744	0.13%
2022/09/14	9	399.56	9	406.33	425.50	0	3,655	0.00%
2022/09/13	17	419.59	1	417.50	404.50	16	3,544	0.45%
2022/09/12	3	400.83	2	397.00	400.00	1	3,411	0.03%
2022/09/08	7	397.64	8	399.75	400.50	-1	3,332	-0.03%
2022/09/07	3	389.50	2	396.00	388.50	1	3,223	0.03%
2022/09/06	11	405.18	10	389.50	390.50	1	3,093	0.03%
2022/09/05	10	411.45	8	410.81	403.00	2	2,970	0.07%
2022/09/02	1	400.00	7	395.86	408.00	-6	2,753	-0.22%
2022/09/01	4	370.00	4	379.25	371.00	0	2,593	0.00%
2022/08/31	4	379.75	4	380.50	380.00	0	2,468	0.00%
2022/08/30	3	376.50	4.1	375.46	371.50	-1.1	2,368	-0.05%
2022/08/29	1.1	368.09	4	359.13	375.00	-2.9	2,265	-0.13%
2022/08/26	9	371.00	56	378.03	363.00	-47	2,129	-2.21%
2022/08/25	115	354.93	74	353.69	356.00	41	1,937	2.12%	大買/
2022/08/24	2	319.00	0	0.00	324.00	2	1,797	0.11%
2022/08/23	0	310.50	0	0.00	308.50	0	1,739	0.00%
2022/08/22	9	311.89	0	0.00	311.00	9	1,711	0.53%
2022/08/18	1	318.00	1	322.52	325.00	0	1,608	0.00%
2022/08/17	1	306.00	1	318.50	324.00	0	1,520	0.00%
2022/08/15	2	307.00	2	304.00	311.00	0	1,408	0.00%
2022/08/12	5	276.40	8	285.20	293.50	-3	1,321	-0.23%
2022/08/09	1	253.00	0	0.00	256.00	1	1,224	0.08%
2022/08/08	0	0.00	1	275.00	261.50	-1	1,206	-0.08%
2022/08/03	0	239.00	0	0.00	238.50	0	1,085	0.00%
2022/07/29	0	263.50	0	0.00	264.50	0	1,086	0.00%
2022/07/27	1	264.50	0	0.00	264.00	1	1,098	0.09%
2022/07/22	1	272.50	1	274.50	267.00	0	1,138	0.00%
2022/07/21	1	266.50	113	267.36	270.00	-112	1,143	-9.80%	大賣/鉅額交易
2022/07/20	112	264.69	1	265.50	263.50	111	1,136	9.77%	大買/鉅額交易
2022/07/19	0	0.00	1	252.00	243.50	-1	1,106	-0.09%
2022/07/18	3	258.31	0	0.00	253.00	3	1,100	0.27%
2022/07/08	1	246.00	1	248.00	248.00	0	1,035	0.00%
2022/06/24	2	269.50	4	268.00	265.50	-2	993	-0.20%
2022/06/22	2	260.75	0	0.00	253.50	2	964	0.21%
2022/06/17	0	0.00	1	295.00	291.50	-1	934	-0.11%
2022/06/15	0	0.00	6	304.00	307.00	-6	933	-0.64%
2022/06/13	1	301.00	0	0.00	300.50	1	944	0.11%
2022/06/08	0	0.00	4	322.50	322.50	-4	959	-0.42%
2022/06/01	4	349.75	2	353.25	349.00	2	974	0.21%
2022/05/30	1	338.00	0	0.00	339.50	1	961	0.10%
2022/05/25	2	320.75	2	324.00	324.00	0	979	0.00%
2022/05/24	2	323.50	3	323.00	317.00	-1	986	-0.10%
2022/05/23	1	336.50	1	338.50	334.00	0	975	0.00%
2022/05/20	3	356.00	0	0.00	343.00	3	974	0.31%
2022/05/19	2	333.50	2	339.50	346.00	0	925	0.00%
2022/05/17	1	343.00	0	0.00	343.50	1	903	0.11%
2022/05/10	1	330.00	4	330.75	331.50	-3	856	-0.35%
2022/05/09	1	321.50	0	0.00	317.00	1	862	0.12%
2022/05/06	0	0.00	1	324.50	330.00	-1	874	-0.11%
2022/04/27	2	297.00	2	290.50	299.50	0	953	0.00%
2022/04/26	0	0.00	2	312.50	308.50	-2	949	-0.21%
2022/04/14	0	0.00	1	386.50	382.50	-1	1,124	-0.09%
2022/03/31	5	411.60	0	0.00	405.00	5	1,165	0.43%
2022/03/30	0	0.00	5	416.50	414.00	-5	1,185	-0.42%
2022/03/28	1	394.00	1	401.50	402.00	0	1,191	0.00%
2022/03/24	1	408.50	1	412.00	413.50	0	1,205	0.00%
2022/03/21	5	413.10	0	0.00	407.50	5	1,251	0.40%
2022/03/17	0	0.00	5	405.50	407.50	-5	1,288	-0.39%
2022/03/15	0	371.00	0	0.00	366.00	0	1,296	0.00%
2022/03/11	0	396.00	0	0.00	396.00	0	1,304	0.00%
2022/03/07	5	398.70	0	0.00	390.00	5	1,383	0.36%
2022/03/03	0	0.00	5	439.00	426.00	-5	1,434	-0.35%
2022/02/21	5	430.70	0	0.00	436.00	5	1,619	0.31%
2022/02/07	3	411.00	3	413.33	414.00	0	1,797	0.00%
2022/01/26	1	411.00	2	414.00	415.00	-1	1,801	-0.06%
2022/01/25	7	415.50	6	405.58	401.00	1	1,802	0.06%
2022/01/24	1	406.00	2	418.75	430.00	-1	1,780	-0.06%
2022/01/21	1	425.50	1	439.50	420.50	0	1,829	0.00%
2022/01/20	1	426.00	1	429.00	440.50	0	1,882	0.00%
2022/01/19	2	434.99	2	436.75	430.50	0	1,892	0.00%
2022/01/18	2	447.25	2	450.75	445.00	0	1,913	0.00%
2022/01/17	1.4	435.00	1	431.50	442.00	0.4	1,929	0.02%
2022/01/14	4	414.88	5	411.40	423.00	-1	1,975	-0.05%
2022/01/13	2	422.00	2	426.25	428.50	0	2,024	0.00%
2022/01/12	5	434.70	4	425.75	420.50	1	2,024	0.05%
2022/01/11	4	455.50	3	445.83	448.00	1	2,002	0.05%
2022/01/10	0	0.00	1	475.00	469.00	-1	2,009	-0.05%
2022/01/07	3	475.83	0	0.00	465.00	3	2,107	0.14%
2022/01/06	1	503.00	1	510.00	496.00	0	2,134	0.00%
2021/12/28	1	545.00	0	0.00	535.00	1	2,308	0.04%
2021/12/24	1	527.01	1	537.00	535.00	0	2,346	0.00%
2021/12/22	0	528.00	0	0.00	523.00	0	2,374	0.00%
2021/12/21	0	0.00	5	518.80	532.00	-5	2,386	-0.21%
2021/12/20	0	0.00	3	529.00	514.00	-3	2,395	-0.13%
2021/12/17	1	520.00	1	528.00	524.00	0	2,405	0.00%
2021/12/16	1	523.00	2	531.50	530.00	-1	2,427	-0.04%
2021/12/15	2	513.50	1	517.00	521.00	1	2,415	0.04%
2021/12/14	1	500.07	3	501.67	498.00	-2	2,408	-0.08%
2021/12/13	3	518.00	0	0.00	505.00	3	2,397	0.13%
2021/12/10	8	531.75	1	533.00	535.00	7	2,386	0.29%
2021/12/09	1	532.00	4	528.75	524.00	-3	2,404	-0.12%
2021/12/08	3	545.67	0	0.00	540.00	3	2,400	0.12%
2021/12/07	1	546.00	0	0.00	546.00	1	2,409	0.04%
2021/12/06	0	0.00	1	571.00	560.00	-1	2,435	-0.04%
2021/12/03	0	568.00	13	575.15	566.00	-13	2,434	-0.53%
2021/12/02	15	570.33	0	568.00	561.00	15	2,428	0.62%
2021/12/01	1	584.00	18	583.50	582.00	-17	2,427	-0.70%
2021/11/30	1	547.00	1	551.00	553.00	0	2,427	0.00%
2021/11/29	3	526.00	1	524.00	537.00	2	2,400	0.08%
2021/11/26	1	556.00	1	566.00	544.00	0	2,380	0.00%
2021/11/25	8	561.75	3	561.33	567.00	5	2,358	0.21%
2021/11/24	1	570.00	1	582.00	580.00	0	2,319	0.00%
2021/11/23	13	584.31	0	0.00	577.00	13	2,306	0.56%
2021/11/18	4	610.75	5	619.80	609.00	-1	2,249	-0.04%
2021/11/17	5	604.20	7	607.43	583.00	-2	2,178	-0.09%
2021/11/16	3	584.00	3	573.67	585.00	0	2,139	0.00%
2021/11/15	0	0.00	1	580.00	580.00	-1	2,093	-0.05%
2021/11/12	4	530.00	1.1	535.45	528.00	2.9	2,084	0.14%
2021/11/11	0	0.00	1	522.00	515.00	-1	2,073	-0.05%
2021/11/10	1	510.00	4	511.00	515.00	-3	2,073	-0.14%
2021/11/09	0	0.00	1	518.00	522.00	-1	2,064	-0.05%
2021/11/08	1	507.00	0	513.00	513.00	1	2,030	0.05%
2021/11/05	0	0.00	1	517.00	524.00	-1	2,027	-0.05%
2021/11/01	0	0.00	1	522.00	521.00	-1	1,960	-0.05%
2021/10/29	4	529.00	72	507.35	504.00	-68	1,929	-3.52%
2021/10/28	73	551.51	4	552.00	552.00	69	1,859	3.71%
2021/10/26	1	509.00	1.2	499.92	498.00	-0.2	1,786	-0.01%
2021/10/25	2	492.25	1	490.00	490.00	1	1,778	0.06%
2021/10/22	1	482.06	3	494.33	500.00	-2	1,780	-0.11%
2021/10/21	1	470.00	0	0.00	480.00	1	1,767	0.06%
2021/10/18	4	438.00	15	451.07	444.00	-11	1,744	-0.63%
2021/10/15	20	446.38	69	433.06	442.50	-49	1,712	-2.86%
2021/10/14	69	419.49	6.1	431.97	447.50	62.9	1,614	3.90%
2021/10/12	1	432.00	56	415.50	428.50	-55	1,606	-3.42%
2021/10/08	56	425.00	68	416.54	425.00	-12	1,605	-0.75%
2021/10/07	68	385.29	0	0.00	386.50	68	1,572	4.32%
2021/10/04	2	392.86	4	385.88	375.50	-2	1,566	-0.13%
2021/10/01	2	407.50	1	398.00	407.50	1	1,534	0.07%
2021/09/30	0	0.00	1	390.50	398.00	-1	1,510	-0.07%
2021/09/29	1	381.61	0	0.00	383.50	1	1,486	0.07%
2021/09/28	0	415.00	0	0.00	415.50	0	1,466	0.00%
2021/09/27	0	432.00	0	0.00	428.50	0	1,459	0.00%
2021/09/23	1	450.00	1	443.00	448.00	0	1,431	0.00%
2021/09/17	2	463.26	1	474.00	464.50	1	1,412	0.07%
2021/09/16	0	0.00	1	465.00	465.00	-1	1,411	-0.07%
2021/09/14	1	498.00	3	476.83	473.00	-2	1,430	-0.14%
2021/09/13	0.3	455.00	0	0.00	457.50	0.3	1,435	0.02%
2021/09/10	1	457.00	1	462.00	457.50	0	1,449	0.00%
2021/09/09	3	458.17	3	454.67	450.50	0	1,463	0.00%
2021/09/08	3	492.67	0	0.00	488.00	3	1,470	0.20%
2021/09/07	1	515.00	1	503.00	503.00	0	1,527	0.00%
2021/09/01	1	498.50	1	507.00	505.00	0	1,557	0.00%
2021/08/27	1	506.00	1	504.00	504.00	0	1,554	0.00%
2021/08/26	2	509.00	0	0.00	505.00	2	1,570	0.13%
2021/08/25	0	0.00	1	485.00	502.00	-1	1,581	-0.06%
2021/08/24	1	472.00	1	487.00	472.00	0	1,591	0.00%
2021/08/23	1	483.00	3	490.17	484.00	-2	1,622	-0.12%
2021/08/20	2	456.75	1	461.00	463.50	1	1,642	0.06%
2021/08/18	1	451.00	1	453.00	484.50	0	1,716	0.00%
2021/08/16	1	519.00	0	0.00	483.00	1	1,759	0.06%
2021/08/12	0	0.00	1	516.00	514.00	-1	1,789	-0.06%
2021/08/11	2	506.50	2	514.00	507.00	0	1,832	0.00%
2021/08/10	2	526.50	1	523.00	524.00	1	1,844	0.05%
2021/08/06	0	0.00	1	553.00	554.00	-1	1,911	-0.05%
2021/08/03	0	0.00	1	593.00	590.00	-1	2,047	-0.05%
2021/08/02	1	589.00	0	0.00	588.00	1	2,078	0.05%
2021/07/29	0	0.00	1	563.00	590.00	-1	2,126	-0.05%
2021/07/28	2	612.50	1	552.00	560.00	1	2,140	0.05%
2021/07/27	0	624.67	0	0.00	595.00	0	2,138	0.00%
2021/07/26	0	0.00	1	606.00	627.00	-1	2,131	-0.05%
2021/07/22	2	567.00	2	566.00	558.00	0	2,176	0.00%
2021/07/21	1	549.00	0	0.00	532.00	1	2,163	0.05%
2021/07/20	0	0.00	1	531.00	528.00	-1	2,168	-0.05%
2021/07/19	1	559.00	1	547.00	547.00	0	2,197	0.00%
2021/07/16	2	564.50	3	560.33	557.00	-1	2,212	-0.05%
2021/07/15	1	548.00	2	553.00	555.00	-1	2,162	-0.05%
2021/07/13	1	555.00	0	0.00	508.00	1	2,194	0.05%
2021/07/12	0	0.00	1	527.00	527.00	-1	2,196	-0.05%
2021/07/05	3	520.00	1	517.00	517.00	2	2,367	0.08%
2021/07/02	0	0.00	1.5	499.00	508.00	-1.5	2,375	-0.06%
2021/07/01	1	507.00	0	0.00	497.00	1	2,397	0.04%
2021/06/30	1.5	503.67	1	511.00	504.00	0.5	2,451	0.02%
2021/06/29	1	511.00	1	497.00	497.00	0	2,527	0.00%
2021/06/24	3	505.67	5.1	500.59	507.00	-2.1	2,561	-0.08%
2021/06/23	4	511.75	4	519.50	512.00	0	2,569	0.00%
2021/06/21	0	0.00	1	534.00	534.00	-1	2,523	-0.04%
2021/06/18	1	558.00	1	541.00	541.00	0	2,502	0.00%
2021/06/17	2	546.00	2	551.00	551.00	0	2,473	0.00%
2021/06/16	3	559.33	43	550.49	531.00	-40	2,439	-1.64%
2021/06/15	43	539.81	0	0.00	545.00	43	2,386	1.80%
2021/06/11	0	0.00	1	480.00	496.00	-1	2,357	-0.04%
2021/06/10	1	466.50	1	472.00	452.00	0	2,361	0.00%
2021/06/09	1	458.00	1	450.50	448.00	0	2,379	0.00%
2021/06/07	1	450.00	1	454.00	459.00	0	2,545	0.00%
2021/06/04	1	447.50	2	449.00	449.00	-1	2,579	-0.04%
2021/06/03	2	452.75	2	457.50	459.00	0	2,642	0.00%
2021/06/02	2	448.50	2	449.50	448.50	0	2,714	0.00%
2021/06/01	2	454.50	1	445.00	445.00	1	2,783	0.04%
2021/05/31	1	446.50	1	460.50	456.00	0	2,852	0.00%
2021/05/28	1	454.00	0	0.00	438.00	1	2,935	0.03%
2021/05/26	2	426.25	3.2	434.69	440.00	-1.2	3,042	-0.04%
2021/05/25	4	413.63	3.1	417.74	420.00	0.9	3,094	0.03%
2021/05/24	0.1	379.73	0	0.00	399.00	0.1	3,185	0.00%
2021/05/20	0	0.00	1	377.00	375.00	-1	3,324	-0.03%
2021/05/19	1	371.50	0	0.00	376.00	1	3,381	0.03%
2021/05/17	1	337.00	4	353.25	335.50	-3	3,541	-0.08%
2021/05/14	3	379.50	1	369.00	364.00	2	3,581	0.06%
2021/05/12	6	360.25	4	351.63	362.00	2	3,839	0.05%
2021/05/11	0	0.00	1	363.00	354.00	-1	3,920	-0.03%
2021/05/10	0	0.00	2	393.00	393.00	-2	3,995	-0.05%
2021/05/07	1	408.00	0	0.00	415.50	1	4,056	0.02%
2021/05/06	3	388.00	1	383.50	380.00	2	4,150	0.05%
2021/05/05	0	395.00	1	401.00	385.00	-1	4,222	-0.02%
2021/05/04	0.3	405.10	0	0.00	405.00	0.3	4,324	0.01%
2021/05/03	2	488.75	0	0.00	449.50	2	4,465	0.04%
2021/04/29	1	518.00	0	0.00	499.00	1	4,597	0.02%
2021/04/27	0	0.00	1	495.00	490.00	-1	4,652	-0.02%
2021/04/26	0	0.00	1	489.00	479.50	-1	4,657	-0.02%
2021/04/23	1	485.00	1	488.00	485.00	0	4,675	0.00%
2021/04/22	1	523.00	0	0.00	494.50	1	4,727	0.02%
2021/04/20	3	507.83	4	502.88	513.00	-1	4,837	-0.02%
2021/04/19	1.1	504.05	1	509.51	490.00	0	4,866	0.00%
2021/04/16	0	0.00	1	532.00	531.00	-1	4,884	-0.02%
2021/04/15	1	541.00	0	553.00	553.00	1	4,983	0.02%
2021/04/14	3	532.00	0	0.00	530.00	3	5,123	0.06%
2021/04/13	0	0.00	1	547.00	549.00	-1	5,253	-0.02%
2021/04/12	3	582.93	1	537.03	551.00	2	5,289	0.04%
2021/04/09	0	597.00	3	590.00	585.00	-3	5,373	-0.06%
2021/04/08	2	619.50	0	0.00	618.00	2	5,531	0.04%
2021/04/07	0	0.00	32	623.59	610.00	-32	5,611	-0.57%
2021/04/06	1	615.00	27	612.11	617.00	-26	5,641	-0.46%
2021/04/01	85	627.14	39	609.59	607.00	46	5,680	0.81%
2021/03/31	7	581.29	18	571.56	578.00	-11	5,705	-0.19%
2021/03/30	18	578.33	2	589.50	588.00	16	5,687	0.28%
2021/03/29	1	580.00	0	0.00	566.00	1	5,713	0.02%
2021/03/26	0	0.00	0	556.00	580.00	0	5,762	0.00%
2021/03/25	0	0.00	1	535.00	530.00	-1	5,791	-0.02%
2021/03/24	0	0.00	1	509.00	507.00	-1	5,918	-0.02%
2021/03/23	0	0.00	0	495.00	494.00	0	5,998	0.00%
2021/03/18	0	0.00	1	500.00	515.00	-1	6,243	-0.02%
2021/03/17	0	0.00	0.1	499.00	499.00	-0.1	6,357	0.00%
2021/03/16	1	481.00	1	486.50	481.00	0	6,426	0.00%
2021/03/15	2	483.75	2	480.50	477.00	0	6,384	0.00%
2021/03/12	5	478.90	6	481.67	482.50	-1	6,356	-0.02%
2021/03/11	2	479.50	2	481.75	477.00	0	6,297	0.00%
2021/03/09	3	453.17	2	449.75	451.00	1	6,157	0.02%
2021/03/08	2	462.50	2	466.50	452.50	0	6,090	0.00%
2021/03/05	1	450.00	0	0.00	465.00	1	6,006	0.02%
2021/03/04	0	0.00	1	458.50	451.00	-1	5,930	-0.02%
2021/03/03	30	444.22	48	456.45	480.00	-18	5,837	-0.31%
2021/03/02	4	512.23	28	461.29	457.00	-24	5,747	-0.42%
2021/02/26	57	489.77	13	491.58	495.00	44	5,662	0.78%
2021/02/25	1	502.00	4	503.00	495.00	-3	5,662	-0.05%
2021/02/24	7	503.79	58	491.85	480.00	-51	5,576	-0.91%
2021/02/23	58	478.62	5	474.50	479.00	53	5,658	0.94%
2021/02/22	2	468.75	62	463.75	474.00	-60	5,774	-1.04%
2021/02/19	42	440.30	11	442.77	441.00	31	5,833	0.53%
2021/02/18	35	442.27	7	430.43	447.00	28	5,921	0.47%
2021/02/17	4	421.00	67	409.01	412.00	-63	5,911	-1.07%
2021/02/05	9	410.00	64	413.61	406.00	-55	5,894	-0.93%
2021/02/04	148	411.28	34	406.00	402.50	114	5,840	1.95%	大買/鉅額交易
2021/02/03	21	441.73	57	440.10	419.00	-36	5,764	-0.62%
2021/02/02	96	417.82	56	415.04	426.50	40	5,545	0.72%
2021/02/01	2	401.50	3	398.00	388.00	-1	5,421	-0.02%
2021/01/29	1	414.50	3	408.00	396.00	-2	5,370	-0.04%
2021/01/28	3	407.17	0	0.00	398.00	3	5,280	0.06%
2021/01/27	6	398.33	9	397.06	412.00	-3	5,162	-0.06%
2021/01/26	7	412.86	3	420.00	382.00	4	5,069	0.08%
2021/01/25	7	403.50	6	406.75	410.00	1	4,929	0.02%
2021/01/22	5	371.70	13	374.46	393.00	-8	4,753	-0.17%
2021/01/21	3	350.50	3	348.33	357.50	0	4,590	0.00%
2021/01/20	1	356.00	7	347.21	340.00	-6	4,543	-0.13%
2021/01/19	3	344.33	3	341.33	341.00	0	4,462	0.00%
2021/01/18	1.1	345.10	0	0.00	340.50	1.1	4,447	0.02%
2021/01/15	2	371.50	3	367.67	351.00	-1	4,417	-0.02%
2021/01/14	2	368.00	2.1	367.81	369.00	-0.1	4,348	0.00%
2021/01/13	8	372.63	5	374.78	363.50	3	4,311	0.07%
2021/01/12	0	0.00	0	358.00	359.00	0	4,208	0.00%
2021/01/11	3.1	366.35	0	0.00	366.00	3.1	4,163	0.07%
2021/01/08	11	371.00	100	382.13	360.00	-89	4,151	-2.14%
2021/01/07	103	374.18	5	374.50	374.50	98	4,160	2.36%	大買/
2021/01/06	2	357.25	3	362.33	340.50	-1	4,013	-0.02%
2021/01/05	11	343.14	10	350.05	364.50	1	3,931	0.03%
2021/01/04	2	353.75	12	355.58	352.50	-10	3,893	-0.26%
2020/12/31	11	335.45	1	339.00	334.00	10	3,866	0.26%
2020/12/30	5	294.50	12	297.46	312.00	-7	3,713	-0.19%
2020/12/29	2	287.00	4	291.50	284.00	-2	3,747	-0.05%
2020/12/28	7	289.93	0	0.00	285.00	7	3,733	0.19%
2020/12/25	10	282.55	15	288.90	293.50	-5	3,657	-0.14%
2020/12/23	6	269.17	7	273.29	273.50	-1	3,593	-0.03%
2020/12/22	4	276.13	2	277.25	269.50	2	3,659	0.05%
2020/12/21	0	0.00	1	282.00	282.00	-1	3,702	-0.03%
2020/12/18	6	286.00	7	281.14	281.00	-1	3,795	-0.03%
2020/12/17	2	266.47	1	263.00	274.50	1	3,674	0.03%
2020/12/16	5	266.50	6	269.00	264.00	-1	3,617	-0.03%
2020/12/15	5	264.80	3	261.33	258.00	2	3,584	0.06%
2020/12/14	9	294.61	74	287.78	284.00	-65	3,535	-1.84%
2020/12/11	95	306.36	29	308.35	315.50	66	3,564	1.85%
2020/12/10	9	298.17	3	288.67	287.00	6	3,530	0.17%
2020/12/07	0	0.00	0	270.75	279.00	0	3,445	0.00%
2020/12/03	0	0.00	1	300.52	304.00	-1	3,422	-0.03%
2020/12/01	0	0.00	0	316.00	315.00	0	3,423	0.00%
2020/11/30	0	0.00	3	296.50	312.00	-3	3,420	-0.09%
2020/11/26	1	271.00	8	273.25	286.00	-7	3,405	-0.21%
2020/11/25	10.1	288.49	0	0.00	284.50	10.1	3,378	0.30%
2020/11/24	1	309.00	6.1	303.80	316.00	-5.1	3,341	-0.15%
2020/11/23	0	0.00	68	275.97	287.50	-68	3,284	-2.07%
2020/11/20	97	263.68	25	263.48	261.50	72	3,262	2.21%
2020/11/19	1	226.50	1	233.00	240.50	0	3,046	0.00%
2020/11/18	0	0.00	0	219.00	219.00	0	2,857	0.00%
2020/11/16	0	0.00	1	170.35	188.00	-1	2,565	-0.04%
2020/11/13	1	171.49	0	0.00	171.00	1	2,462	0.04%
2020/11/12	0	0.00	1	169.00	163.00	-1	2,413	-0.04%
2020/11/11	1	166.00	2	164.75	166.00	-1	2,389	-0.04%
2020/11/09	3	163.83	2	163.25	164.00	1	2,354	0.04%
2020/11/06	2	161.75	3	164.33	161.00	-1	2,327	-0.04%
2020/11/05	0	0.00	1	154.50	156.00	-1	2,277	-0.04%
2020/11/03	0	0.00	1	157.00	155.50	-1	2,273	-0.04%
2020/10/28	0	0.00	6	152.00	152.50	-6	2,359	-0.25%
2020/10/26	1	155.00	0	0.00	153.50	1	2,353	0.04%
2020/10/23	6	162.00	0	0.00	161.00	6	2,341	0.26%
2020/10/22	0	163.50	0	0.00	163.50	0	2,357	0.00%
2020/10/16	1	169.00	5	164.10	161.00	-4	2,414	-0.17%
2020/10/15	4.1	175.20	14	173.25	173.00	-9.9	2,377	-0.42%
2020/10/14	10	167.50	0	0.00	166.50	10	2,242	0.45%
2020/10/13	2	167.25	10	167.00	168.00	-8	2,245	-0.36%
2020/10/12	2	163.50	1	165.50	163.00	1	2,176	0.05%
2020/10/08	1	166.50	1	163.50	165.00	0	2,179	0.00%
2020/10/07	11	163.23	6.2	164.16	164.00	4.8	2,103	0.23%
2020/10/06	3	163.17	2	163.00	163.00	1	2,091	0.05%
2020/09/28	5	148.00	5	148.50	147.50	0	2,058	0.00%
2020/09/25	1	150.00	12	160.00	148.00	-11	2,103	-0.52%
2020/09/24	6	155.58	5	156.40	158.50	1	2,134	0.05%
2020/09/23	89	159.94	88	156.81	155.50	1	2,255	0.04%
2020/09/22	2	148.00	10	148.00	146.50	-8	2,192	-0.36%
2020/09/21	10	154.55	0	0.00	153.00	10	2,191	0.46%
2020/09/18	0	155.00	0	0.00	156.50	0	2,209	0.00%
2020/09/17	1	154.00	19	152.32	152.50	-18	2,316	-0.78%
2020/09/16	21	150.29	5	152.30	151.00	16	2,413	0.66%
2020/09/15	1	146.50	3	148.67	143.50	-2	2,347	-0.09%
2020/09/14	0	0.00	5	135.90	137.50	-5	2,255	-0.22%
2020/09/11	4	126.00	0	0.00	125.00	4	2,236	0.18%
2020/09/10	0	0.00	4	128.50	126.50	-4	2,239	-0.18%
2020/09/09	4	124.38	0	0.00	126.00	4	2,238	0.18%
2020/09/08	0	0.00	4	128.50	126.50	-4	2,244	-0.18%
2020/09/07	4	126.00	4	129.00	124.00	0	2,255	0.00%
2020/09/04	4	128.00	0	0.00	131.50	4	2,268	0.18%
2020/09/01	10	131.50	0	0.00	131.50	10	2,337	0.43%
2020/08/31	0	131.00	0	0.00	131.00	0	2,344	0.00%
2020/08/24	0	132.00	0	0.00	131.00	0	2,460	0.00%
2020/08/20	1	118.00	2	121.50	118.50	-1	2,474	-0.04%
2020/08/19	1	130.50	1	130.00	130.50	0	2,521	0.00%
2020/08/18	2	139.75	2	141.00	137.00	0	2,513	0.00%
2020/08/17	1	147.00	11	146.00	147.00	-10	2,496	-0.40%
2020/08/13	0	140.00	0	0.00	141.00	0	2,559	0.00%
2020/08/12	1	143.00	0	0.00	144.00	1	2,648	0.04%
2020/08/06	0	0.00	1	152.50	151.50	-1	2,640	-0.04%
2020/08/05	12	156.71	1	159.00	156.50	11	2,620	0.42%
2020/08/04	0	0.00	1	148.05	151.50	-1	2,551	-0.04%
2020/07/30	1	146.00	2	143.25	147.00	-1	2,529	-0.04%
2020/07/28	0	0.00	1	143.50	138.00	-1	2,517	-0.04%
2020/07/27	0	0.00	6	144.00	139.50	-6	2,520	-0.24%
2020/07/23	0	0.00	2	148.50	147.00	-2	2,487	-0.08%
2020/07/22	3	151.33	1.1	151.89	151.00	1.9	2,461	0.08%
2020/07/21	1	146.00	0.1	145.50	146.00	1	2,410	0.04%
2020/07/17	2	148.00	0	0.00	142.50	2	2,376	0.08%
2020/07/14	10	156.60	7	153.00	146.50	3	2,275	0.13%
2020/07/13	2	151.25	0	0.00	151.50	2	2,239	0.09%
2020/07/10	3	161.67	1	167.00	158.00	2	2,195	0.09%
2020/07/09	0	0.00	1	167.50	164.00	-1	2,164	-0.05%
2020/07/08	12	168.71	45	166.11	163.00	-33	2,128	-1.55%
2020/07/07	2	166.25	5	163.50	161.00	-3	2,066	-0.15%
2020/07/06	6	169.92	4	169.75	169.50	2	1,994	0.10%
2020/07/03	7	165.64	9	165.95	167.50	-2	1,917	-0.11%
2020/07/02	32	160.69	65.3	157.91	159.00	-33.3	1,784	-1.87%
2020/07/01	3	145.83	0	0.00	148.50	3	1,554	0.19%
2020/06/30	9	133.44	6	133.33	135.00	3	1,472	0.20%
2020/06/29	16	137.06	3	132.17	132.50	13	1,449	0.90%
2020/06/24	20	137.93	3	139.50	139.50	17	1,403	1.21%
2020/06/23	4	137.38	5	135.80	134.00	-1	1,274	-0.08%
2020/06/22	0	0.00	1.1	125.71	130.00	-1.1	1,125	-0.09%
2020/06/12	1	117.00	20	118.00	121.00	-19	1,078	-1.76%
2020/06/11	0	0.00	30	124.17	122.00	-30	1,075	-2.79%
2020/06/09	0	0.00	1	128.50	128.00	-1	1,076	-0.09%
2020/06/08	2	135.00	2	131.75	130.00	0	1,087	0.00%
2020/06/03	0	0.00	1	131.50	129.50	-1	1,022	-0.10%
2020/06/02	21	128.88	1	129.00	127.50	20	991	2.02%
2020/06/01	0	0.00	0	130.50	130.50	0	960	0.00%
2020/05/29	10	124.50	0	0.00	123.50	10	920	1.09%
2020/05/28	2	126.25	2	124.25	123.50	0	914	0.00%
2020/05/27	1	126.50	0	0.00	126.50	1	886	0.11%
2020/05/26	3	129.00	33	129.85	128.50	-30	877	-3.42%
2020/05/22	2	116.50	0	0.00	116.00	2	801	0.25%
2020/05/21	1	120.00	1	121.50	120.00	0	786	0.00%
2020/05/20	2	120.75	2	118.75	120.00	0	756	0.00%
2020/05/19	3	116.33	1	120.00	116.00	2	711	0.28%
2020/05/18	1	109.00	12	111.38	111.50	-11	617	-1.78%
2020/05/15	13	101.88	0	0.00	101.50	13	614	2.12%
2020/05/07	0	0.00	1	111.00	107.50	-1	622	-0.16%
2020/05/05	1	104.00	0	0.00	104.00	1	629	0.16%
2020/04/30	0	0.00	1	108.00	106.00	-1	677	-0.15%
2020/04/23	0	0.00	15	92.70	92.40	-15	708	-2.12%
2020/04/17	0	0.00	0	94.30	93.90	0	750	0.00%
2020/04/15	0	93.50	0	0.00	93.00	0	756	0.00%
2020/03/23	1	70.00	0	0.00	74.50	1	907	0.11%
2020/03/19	5	67.64	18	69.23	66.10	-13	938	-1.39%
2020/03/13	15	83.17	0	0.00	85.40	15	1,017	1.47%
2020/03/06	0	0.00	2	106.00	105.50	-2	1,178	-0.17%
2020/03/03	0	0.00	1	107.00	107.00	-1	1,175	-0.09%
2020/03/02	1	101.09	0	0.00	103.50	1	1,170	0.09%
2020/02/27	0	107.00	0	0.00	106.50	0	1,162	0.00%
2020/02/25	1	113.00	3	112.50	114.00	-2	1,139	-0.18%
2020/02/20	0	117.00	0	0.00	117.00	0	1,129	0.00%
2020/02/19	0	0.00	1	117.00	117.00	-1	1,127	-0.09%
2020/02/18	0	0.00	1	118.00	116.50	-1	1,127	-0.09%
2020/02/17	9	120.00	0	0.00	120.00	9	1,113	0.81%
2020/02/12	15	118.50	0	0.00	118.50	15	1,120	1.34%
2020/02/03	0	0.00	3	116.50	117.00	-3	1,075	-0.28%
2020/01/31	1	117.07	1	114.50	119.50	0	1,063	0.00%
2020/01/30	11	122.82	0	0.00	120.50	11	1,102	1.00%
2020/01/17	0	0.00	4	134.00	135.00	-4	1,159	-0.35%
2020/01/16	4	135.13	0	0.00	134.00	4	1,144	0.35%
2020/01/15	0	0.00	1	131.50	131.00	-1	1,125	-0.09%
2020/01/14	1	130.50	0	0.00	131.00	1	1,125	0.09%
2020/01/10	0	0.00	1	127.00	126.50	-1	1,123	-0.09%
2020/01/09	0	0.00	1	128.00	128.00	-1	1,133	-0.09%
2020/01/03	1	130.50	1	135.50	129.00	0	1,205	0.00%
2020/01/02	1	133.00	2	133.00	133.50	-1	1,181	-0.08%
2019/12/31	4	133.75	0	0.00	132.00	4	1,197	0.33%
2019/12/27	2	133.75	2	132.00	132.00	0	1,189	0.00%
2019/12/26	12	131.58	1	131.50	131.00	11	1,170	0.94%
2019/12/20	8	132.50	0	0.00	130.50	8	1,144	0.70%
2019/12/18	0	0.00	1	134.50	131.00	-1	1,134	-0.09%
2019/12/17	2	132.50	0	0.00	132.50	2	1,099	0.18%
2019/12/13	0	0.00	1	128.00	127.00	-1	1,064	-0.09%
2019/12/12	5	132.30	5	132.40	132.00	0	1,024	0.00%
2019/12/10	0	127.00	0	0.00	127.00	0	994	0.00%
2019/12/09	12	128.46	3	130.00	127.50	9	999	0.90%
2019/12/06	2	128.75	1	125.50	127.50	1	979	0.10%
2019/12/05	30	124.17	0	0.00	123.50	30	949	3.16%
2019/12/04	1	129.00	21	125.24	124.00	-20	943	-2.12%
2019/12/03	22	126.73	3	125.83	127.50	19	859	2.21%
2019/11/19	1	116.50	1	116.00	115.50	0	984	0.00%
2019/11/07	1	120.00	2	122.00	119.00	-1	1,047	-0.10%
2019/10/31	2	127.00	0	0.00	126.00	2	1,078	0.19%
2019/10/30	1	129.50	0	0.00	129.50	1	1,082	0.09%
2019/10/29	1	131.50	1	134.00	129.50	0	1,080	0.00%
2019/10/25	0	0.00	2	129.75	127.00	-2	1,051	-0.19%
2019/10/21	0	0.00	1	125.00	125.00	-1	1,134	-0.09%
2019/10/18	1	128.50	0	0.00	126.00	1	1,178	0.08%
2019/10/17	1	125.50	1.3	126.40	126.50	-0.3	1,185	-0.02%
2019/10/16	2	126.50	2	124.75	124.00	0	1,213	0.00%
2019/10/14	1	125.50	2.1	124.51	126.00	-1.1	1,182	-0.09%
2019/10/09	1	117.00	0	0.00	118.50	1	1,155	0.09%
2019/10/04	1	120.00	5	120.10	121.50	-4	1,229	-0.33%
2019/10/02	0	117.50	1	117.00	117.00	-1	1,240	-0.08%
2019/10/01	1	115.00	0	0.00	115.50	1	1,241	0.08%
2019/09/27	2	116.25	0	0.00	115.50	2	1,244	0.16%
2019/09/24	0	0.00	1	118.50	118.50	-1	1,309	-0.08%
2019/09/23	2	115.75	0	0.00	116.00	2	1,319	0.15%
2019/09/19	1	119.50	2	118.25	119.00	-1	1,393	-0.07%
2019/09/18	0	0.00	5	118.50	118.00	-5	1,407	-0.36%
2019/09/17	6	115.00	0	0.00	117.00	6	1,406	0.43%
2019/09/16	1	114.54	0	0.00	116.00	1	1,404	0.07%
2019/09/12	0	0.00	2	121.00	120.00	-2	1,393	-0.14%
2019/09/11	1	118.54	0	0.00	119.50	1	1,398	0.07%
2019/09/10	0	0.00	1	122.00	120.50	-1	1,390	-0.07%
2019/09/09	1	125.00	1	125.50	125.00	0	1,383	0.00%
2019/09/02	0	0.00	1	127.00	126.50	-1	1,418	-0.07%
2019/08/30	1	126.50	1	127.00	126.00	0	1,413	0.00%
2019/08/29	4	128.25	16	128.13	128.00	-12	1,400	-0.86%
2019/08/28	1	126.00	0	0.00	124.50	1	1,360	0.07%
2019/08/27	0	0.00	2	128.00	126.50	-2	1,366	-0.15%
2019/08/26	1	118.00	0	0.00	122.00	1	1,343	0.07%
2019/08/23	0	0.00	2	121.75	121.50	-2	1,344	-0.15%
2019/08/22	0	0.00	11	125.05	123.50	-11	1,348	-0.82%
2019/08/20	1	121.50	0	0.00	121.00	1	1,373	0.07%
2019/08/19	4	121.63	0	0.00	121.50	4	1,450	0.28%
2019/08/16	1	118.50	0	0.00	118.50	1	1,502	0.07%
2019/08/15	1	115.00	0	0.00	116.50	1	1,502	0.07%
2019/08/14	0	121.50	0	0.00	119.00	0	1,498	0.00%
2019/08/13	0	0.00	20	121.00	119.50	-20	1,499	-1.33%
2019/08/12	1	123.00	0	0.00	123.50	1	1,495	0.07%
2019/08/07	1	121.50	1	121.50	120.00	0	1,501	0.00%
2019/08/05	1	125.00	0	0.00	122.50	1	1,482	0.07%
2019/08/02	1	128.00	0	0.00	127.50	1	1,484	0.07%
2019/08/01	12	130.58	0	0.00	131.00	12	1,474	0.81%
2019/07/31	11	132.59	0	0.00	132.00	11	1,461	0.75%
2019/07/30	1	130.00	20	131.00	131.50	-19	1,460	-1.30%
2019/07/29	1	137.48	0	0.00	136.00	1	1,442	0.07%
2019/07/26	1	135.50	1	137.00	137.00	0	1,452	0.00%
2019/07/25	5	147.30	20	141.80	140.00	-15	1,418	-1.06%
2019/07/24	2	139.25	0	0.00	140.50	2	1,319	0.15%
2019/07/22	0	0.00	10	142.00	142.50	-10	1,297	-0.77%
2019/07/18	10	132.00	30.1	134.00	134.00	-20.1	1,247	-1.61%
2019/07/15	5	130.90	0	0.00	127.50	5	1,279	0.39%
2019/07/12	0	0.00	10	129.00	127.50	-10	1,280	-0.78%
2019/07/11	3	130.17	17	132.71	127.50	-14	1,276	-1.10%
2019/07/10	1	122.00	1	125.50	130.00	0	1,241	0.00%
2019/07/09	0	0.00	2	121.00	123.00	-2	1,217	-0.16%
2019/07/08	1	122.00	1	122.50	120.50	0	1,216	0.00%
2019/06/28	0	0.00	1	121.00	121.00	-1	1,242	-0.08%
2019/06/27	10	119.90	3	119.17	119.00	7	1,242	0.56%
2019/06/26	2	113.00	2	113.02	116.00	0	1,203	0.00%
2019/06/25	1	114.00	1	111.00	109.50	0	1,193	0.00%
2019/06/21	1	115.50	2	115.25	114.00	-1	1,263	-0.08%
2019/06/20	2	112.75	2	114.00	114.50	0	1,280	0.00%
2019/06/19	0	0.00	1	112.50	112.00	-1	1,301	-0.08%
2019/06/18	1	111.00	1	111.00	111.50	0	1,385	0.00%
2019/06/17	1	110.50	3	110.67	111.00	-2	1,460	-0.14%
2019/06/13	1	110.50	1	110.00	110.00	0	1,476	0.00%
2019/06/12	15	108.50	0	0.00	108.50	15	1,508	0.99%
2019/06/11	3	109.33	13	109.85	108.50	-10	1,521	-0.66%
2019/06/10	1	103.50	2	103.50	106.00	-1	1,485	-0.07%
2019/06/06	6	100.17	6	100.67	101.00	0	1,475	0.00%
2019/06/05	2	101.25	7	100.14	100.50	-5	1,487	-0.34%
2019/06/04	2	100.00	2	100.25	100.00	0	1,491	0.00%
2019/06/03	3	101.33	2	100.75	100.50	1	1,502	0.07%
2019/05/30	0	0.00	1	103.50	104.00	-1	1,492	-0.07%
2019/05/29	1	102.00	1	102.50	102.50	0	1,486	0.00%
2019/05/28	1	107.50	0	0.00	104.00	1	1,483	0.07%
2019/05/27	6	105.33	1	106.50	105.00	5	1,518	0.33%
2019/05/24	5	112.30	27	109.11	108.00	-22	1,501	-1.47%
2019/05/23	26	111.58	9	112.56	113.00	17	1,419	1.20%
2019/05/21	5	101.40	6	102.42	104.00	-1	1,369	-0.07%
2019/05/20	5	102.50	6	103.33	100.50	-1	1,406	-0.07%
2019/05/17	4	100.88	3	101.67	100.50	1	1,408	0.07%
2019/05/16	3	104.33	1	103.00	101.00	2	1,408	0.14%
2019/05/15	2	106.50	3	107.50	106.00	-1	1,400	-0.07%
2019/05/14	2	105.00	1	110.50	111.50	1	1,404	0.07%
2019/05/10	0	0.00	2	109.75	110.50	-2	1,443	-0.14%
2019/05/08	1	116.50	0	0.00	116.50	1	1,498	0.07%
2019/05/03	0	0.00	0	121.50	121.50	0	1,576	0.00%
2019/04/29	1	110.00	0	0.00	111.50	1	1,759	0.06%
2019/04/26	0	0.00	1	114.50	115.00	-1	1,804	-0.06%
2019/04/24	2	117.25	0	0.00	117.50	2	1,969	0.10%
2019/04/22	6	123.00	2	123.75	120.50	4	2,146	0.19%
2019/04/19	4	119.75	1	120.00	120.50	3	2,127	0.14%
2019/04/18	1	116.50	0	0.00	117.00	1	2,096	0.05%
2019/04/17	1	118.00	1	117.00	116.50	0	2,082	0.00%
2019/04/12	1	113.00	0	0.00	110.50	1	2,040	0.05%
2019/04/11	0	0.00	21	115.64	112.50	-21	2,025	-1.04%
2019/04/09	0	118.50	0	0.00	118.00	0	1,983	0.00%
2019/04/01	0	0.00	1	118.00	118.00	-1	1,912	-0.05%
2019/03/29	1	118.00	2	117.25	117.00	-1	1,892	-0.05%
2019/03/28	3	117.17	31	118.26	117.50	-28	1,889	-1.48%
2019/03/27	61	126.01	32	126.64	120.50	29	1,873	1.55%
2019/03/26	2	119.25	3	119.50	119.50	-1	1,800	-0.06%
2019/03/25	8	119.50	7	118.79	118.00	1	1,788	0.06%
2019/03/22	6	121.83	7	121.21	121.00	-1	1,761	-0.06%
2019/03/21	61	122.73	59	122.70	122.00	2	1,721	0.12%
2019/03/20	66	117.27	67	117.29	118.50	-1	1,631	-0.06%
2019/03/19	1	109.50	4	108.63	108.00	-3	1,557	-0.19%
2019/03/18	3	106.00	4	106.63	106.00	-1	1,539	-0.06%
2019/03/15	4	110.50	0	0.00	106.50	4	1,545	0.26%
2019/03/13	0	0.00	1	104.50	104.50	-1	1,493	-0.07%
2019/03/12	1	105.50	0	0.00	105.00	1	1,494	0.07%
2019/03/05	5	106.10	5	105.90	105.50	0	1,501	0.00%
2019/03/04	4	104.75	4	105.50	105.50	0	1,506	0.00%
2019/02/27	6	105.00	19	105.08	105.00	-13	1,508	-0.86%
2019/02/26	19	108.18	8	105.06	104.50	11	1,502	0.73%
2019/02/25	1	103.50	1	105.00	103.50	0	1,452	0.00%
2019/02/22	4	104.00	3	104.17	103.50	1	1,448	0.07%
2019/02/21	1	103.50	1	104.50	103.50	0	1,446	0.00%
2019/02/20	7	106.00	6	105.17	104.50	1	1,438	0.07%
2019/02/19	9	106.67	11	107.41	105.50	-2	1,429	-0.14%
2019/02/18	5	104.20	4	103.25	103.00	1	1,380	0.07%
2019/02/15	0	0.00	3	105.83	106.00	-3	1,365	-0.22%
2019/02/14	3	104.33	4	104.75	103.50	-1	1,358	-0.07%
2019/02/13	6	106.07	5	106.30	104.50	1	1,363	0.07%
2019/02/12	5	106.50	3	106.00	105.50	2	1,341	0.15%
2019/02/11	6	101.50	5	102.00	102.00	1	1,307	0.08%
2019/01/30	5	100.60	5	100.60	100.00	0	1,287	0.00%
2019/01/29	2	103.75	1	101.00	101.00	1	1,278	0.08%
2019/01/28	1	99.80	1	99.00	99.00	0	1,221	0.00%
2019/01/25	8	101.63	9	101.17	100.50	-1	1,219	-0.08%
2019/01/24	1	99.60	5	100.22	99.60	-4	1,185	-0.34%
2019/01/23	4	103.13	4	99.53	98.20	0	1,153	0.00%
2019/01/22	12	100.45	9	100.15	101.50	3	1,070	0.28%
2019/01/21	21	94.43	0	0.00	95.00	21	1,000	2.10%
2019/01/18	20	95.60	2	97.45	96.50	18	984	1.83%
2019/01/17	1	96.29	4	101.35	95.90	-3	934	-0.32%
2019/01/16	29	109.69	35	109.80	106.50	-6	868	-0.69%
2019/01/15	20	102.55	29	103.93	108.00	-9	776	-1.16%
2019/01/14	9	93.28	9	94.46	98.20	0	690	0.00%
2019/01/11	0	0.00	0	89.30	89.30	0	597	-0.01%
2018/12/28	0	0.00	1	77.80	78.50	-1	568	-0.18%
2018/12/27	1	77.00	0	0.00	77.00	1	574	0.17%
2018/12/26	0	77.00	0	0.00	76.50	0	572	0.00%
2018/12/22	0	76.90	1	76.00	76.00	-1	581	-0.17%
2018/12/20	1	75.80	0	0.00	75.00	1	573	0.17%
2018/12/10	0	0.00	1	80.40	77.00	-1	546	-0.18%
2018/12/07	0	0.00	1	76.00	78.00	-1	535	-0.19%
2018/12/06	1	74.00	0	0.00	73.80	1	536	0.19%
2018/12/04	1	81.80	1	84.00	81.80	0	550	0.00%
2018/12/03	0	81.50	1	83.00	81.50	-1	549	-0.18%
2018/11/30	24	83.18	1	84.50	79.00	23	538	4.27%
2018/11/29	10	76.50	0	0.00	79.60	10	499	2.00%
2018/11/27	0	71.60	0	0.00	71.60	0	477	0.01%
2018/11/12	16	69.11	0	0.00	66.70	16	446	3.58%
2018/11/08	0	68.90	0	0.00	68.80	0	451	0.00%
2018/11/06	0	0.00	1	71.30	67.60	-1	459	-0.22%
2018/11/05	1	68.70	0	0.00	69.50	1	469	0.21%
2018/11/02	0	0.00	1	71.00	72.00	-1	479	-0.21%
2018/10/30	0	0.00	1	62.00	61.00	-1	491	-0.20%
2018/10/29	1	60.01	0	0.00	60.00	1	492	0.21%
2018/10/25	0	0.00	2	68.75	68.20	-2	465	-0.43%
2018/10/24	0	73.00	1	73.50	73.00	-1	459	-0.22%
2018/10/23	1	71.00	0	0.00	71.00	1	458	0.22%
2018/10/15	1	84.00	1	85.50	82.50	0	463	0.00%
2018/10/11	0	0.00	1	82.60	83.00	-1	459	-0.22%
2018/10/09	1	91.10	0	0.00	91.70	1	453	0.22%
2018/10/08	0	0.00	3	93.50	92.00	-3	453	-0.66%
2018/10/05	1	95.70	1	93.00	92.00	0	454	0.00%
2018/10/03	5	103.70	1	105.50	101.00	4	478	0.84%
2018/09/28	0	0.00	1	97.10	97.00	-1	467	-0.21%
2018/09/20	1	96.00	0	0.00	95.10	1	496	0.20%
2018/09/13	1	95.50	0	0.00	96.00	1	506	0.20%
2018/09/11	2	99.21	0	0.00	98.80	2	501	0.41%
2018/09/05	3	124.00	0	0.00	122.50	3	480	0.62%
2018/08/28	0	0.00	1	118.50	118.00	-1	528	-0.19%
2018/08/27	0	0.00	5	115.20	116.50	-5	530	-0.94%
2018/08/17	1	120.50	1	120.50	119.50	0	553	0.00%
2018/08/16	2	122.75	0	0.00	120.00	2	547	0.37%
2018/08/15	0	0.00	2	128.00	128.00	-2	533	-0.37%
2018/08/14	1	130.00	0	0.00	128.50	1	543	0.18%
2018/08/13	0	0.00	1	134.00	129.00	-1	541	-0.18%
2018/08/10	1	134.97	0	0.00	132.00	1	539	0.19%
2018/08/09	2	142.75	0	0.00	141.00	2	527	0.38%
2018/08/08	3	144.50	5	146.50	144.00	-2	516	-0.39%
2018/08/07	1	140.50	1	142.00	142.50	0	505	0.00%
2018/08/06	1	142.00	2	143.25	143.00	-1	518	-0.19%
2018/08/03	1	139.00	0	0.00	140.00	1	541	0.18%
2018/08/02	1	131.00	0	0.00	130.00	1	539	0.19%
2018/08/01	1	133.00	0	0.00	132.50	1	539	0.19%
2018/07/31	0	0.00	2	134.50	134.50	-2	539	-0.37%
2018/07/30	4	134.13	0	0.00	133.50	4	540	0.74%
2018/07/27	0	0.00	4	138.00	137.50	-4	537	-0.74%
2018/07/26	4	134.75	0	0.00	133.00	4	531	0.75%
2018/07/25	0	0.00	3	127.83	129.50	-3	523	-0.57%
2018/07/23	0.1	124.00	0	0.00	122.50	0.1	529	0.01%
2018/07/17	1	130.50	1	132.50	130.00	0	576	0.00%
2018/07/16	1	131.00	0	0.00	131.50	1	584	0.17%
2018/07/13	0	0.00	2	133.00	133.00	-2	611	-0.33%
2018/07/12	2	130.25	23	131.87	133.00	-21	627	-3.35%
2018/07/11	20	129.00	4	129.75	130.00	16	638	2.50%
2018/07/10	1	119.00	0	0.00	118.50	1	674	0.15%
2018/07/05	1	119.00	0	0.00	119.50	1	718	0.14%
2018/07/03	2	125.75	0	0.00	122.00	2	724	0.28%
2018/07/02	0	0.00	1	128.00	127.00	-1	746	-0.13%
2018/06/29	0	0.00	1	124.50	126.00	-1	767	-0.13%
2018/06/27	2	120.00	0	0.00	121.00	2	815	0.25%
2018/06/26	1	119.00	1	121.00	120.00	0	833	0.00%
2018/06/21	0	0.00	3	132.33	132.50	-3	1,173	-0.26%
2018/06/20	1	128.50	0	0.00	130.50	1	1,301	0.08%
2018/06/14	0.1	136.00	0	0.00	136.00	0.1	1,436	0.00%
2018/06/13	0	133.00	0	0.00	134.50	0	1,433	0.00%
2018/06/11	2	138.75	0	0.00	136.50	2	1,436	0.14%
2018/06/08	2	146.00	0	0.00	144.00	2	1,428	0.14%
2018/06/07	3	142.00	9	137.89	142.00	-6	1,412	-0.42%
2018/06/05	1	138.00	0	0.00	136.00	1	1,416	0.07%
2018/06/04	4	135.88	0	0.00	136.00	4	1,429	0.28%
2018/06/01	0	0.00	1	134.50	135.00	-1	1,485	-0.07%
2018/05/31	1	134.00	0	0.00	131.50	1	1,503	0.07%
2018/05/29	1	133.00	0	0.00	133.00	1	1,515	0.07%
2018/05/28	3	141.50	1	144.00	139.50	2	1,503	0.13%
2018/05/25	0	0.00	2	140.75	141.50	-2	1,497	-0.13%
2018/05/23	2	141.25	0	0.00	139.00	2	1,496	0.13%
2018/05/22	2	142.00	1	143.00	139.50	1	1,493	0.07%
2018/05/17	0	0.00	1	132.50	132.00	-1	1,505	-0.07%
2018/05/16	9	131.50	0	0.00	132.00	9	1,504	0.60%
2018/05/15	9	134.50	0	0.00	132.50	9	1,505	0.60%
2018/05/14	2	134.00	1	131.50	132.00	1	1,510	0.07%
2018/05/11	3	144.00	16	150.56	138.50	-13	1,495	-0.87%
2018/05/10	15	145.00	0	0.00	146.50	15	1,451	1.03%
2018/05/08	0	0.00	1	133.50	134.00	-1	1,446	-0.07%
2018/05/04	0	0.00	1	137.00	135.50	-1	1,463	-0.07%
2018/04/30	1	146.50	0	0.00	146.00	1	1,531	0.07%
2018/04/24	6	141.50	6	143.25	149.00	0	1,511	0.00%
2018/04/20	1	155.50	2	156.00	157.00	-1	1,485	-0.07%
2018/04/19	1	164.84	1	159.00	158.00	0	1,479	0.00%
2018/04/18	0	162.00	0	0.00	162.00	0	1,454	0.00%
2018/04/17	1	168.00	6	171.00	162.00	-5	1,447	-0.35%
2018/04/16	1.1	184.33	2	172.50	171.00	-1	1,418	-0.07%
2018/04/13	3	185.67	2	181.08	189.50	1	1,375	0.07%
2018/04/12	0	0.00	0	185.00	185.50	0	1,367	0.00%
2018/04/10	2	183.50	0	0.00	178.00	2	1,349	0.15%
2018/04/09	0	0.00	1	178.00	178.50	-1	1,345	-0.07%
2018/04/03	0	182.50	0	0.00	182.50	0	1,345	0.00%
2018/04/02	5	188.01	0	0.00	190.50	5	1,340	0.37%
2018/03/31	1	189.00	7	188.87	192.50	-6	1,364	-0.44%
2018/03/30	3	175.33	1	179.00	175.00	2	1,345	0.15%
2018/03/29	0	0.00	2	175.00	175.00	-2	1,339	-0.15%
2018/03/28	27	172.26	28	174.39	173.00	-1	1,349	-0.07%
2018/03/27	15	168.97	16	169.53	169.50	-1	1,264	-0.08%
2018/03/26	28	165.57	44	166.52	168.50	-16	1,194	-1.34%
2018/03/23	42	155.11	31.1	154.95	161.50	11	1,054	1.04%
2018/03/22	11	147.68	32.1	146.83	147.00	-21.1	941	-2.23%
2018/03/21	14	137.50	2	135.50	137.50	12	840	1.43%
2018/03/07	6	130.75	24	130.88	126.00	-18	758	-2.37%
2018/03/06	20	125.00	5	124.20	125.00	15	707	2.12%
2018/03/05	8	114.75	3	114.00	114.00	5	699	0.71%
2018/03/02	0	0.00	1	105.00	106.50	-1	689	-0.15%
2018/02/09	0	0.00	1	97.50	98.20	-1	723	-0.14%
2018/02/06	1	107.50	0	0.00	107.50	1	714	0.14%
2018/02/05	0	119.50	0	0.00	119.00	0	700	0.00%
2018/02/01	1	125.50	0	0.00	125.00	1	701	0.14%
2018/01/26	57	137.63	57	136.20	132.00	0	669	0.00%
2018/01/23	0	121.50	0	0.00	121.50	0	585	0.00%
2018/01/11	0.1	117.00	0	0.00	116.00	0.1	588	0.02%
2018/01/09	0.1	124.00	1	123.50	123.50	-1	579	-0.16%
2018/01/08	0.2	127.00	0	0.00	126.00	0.2	575	0.03%
2018/01/05	1	133.00	0	0.00	129.00	1	573	0.17%
2018/01/04	2	134.50	2	131.50	131.00	0	564	0.00%
2018/01/02	0	128.50	0	0.00	128.50	0	546	0.00%