家登 (3680)-華南永昌-古亭券商分點個股進出

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

家登

(3680)

可現股當沖

股價
434.0
漲跌
▼6.0
漲幅
-1.36%
成交量
977張
產業
上櫃半導體類股
568人加入追蹤

立即追蹤
本地時間:13:30

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

家登 (3680)籌碼相關－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	1	438.50	1.2	433.17	434.00	-0.2	1,514	-0.01%
2024/06/13	1	439.00	1.1	438.94	440.00	-0.1	1,523	0.00%
2024/06/07	0	0.00	2	430.25	429.00	-2	1,532	-0.13%
2024/06/06	1	420.00	0	0.00	420.00	1	1,531	0.07%
2024/06/04	0.2	430.00	0	0.00	431.50	0.2	1,543	0.01%
2024/05/31	0	0.00	1	423.50	416.00	-1	1,547	-0.06%
2024/05/28	1	415.00	0	0.00	414.00	1	1,598	0.06%
2024/05/23	0	409.00	0	0.00	408.50	0	1,671	0.00%
2024/05/17	1	415.00	1	411.00	415.00	0	1,851	0.00%
2024/05/14	0	408.76	0	0.00	408.00	0	1,927	0.00%
2024/05/10	0	414.00	1	412.00	412.00	-1	1,945	-0.05%
2024/05/09	3	412.33	5	412.00	415.00	-2	1,958	-0.10%
2024/05/08	1	407.50	2	406.75	407.50	-1	1,963	-0.05%
2024/05/07	4	391.50	4	396.38	398.00	0	1,959	0.00%
2024/05/06	4	391.85	3	395.67	392.50	1	1,960	0.05%
2024/05/03	4	403.88	2	406.50	397.00	2	1,929	0.10%
2024/05/02	2	407.02	0	0.00	409.50	2	1,919	0.11%
2024/04/30	3	423.33	3	427.00	423.00	0	1,923	0.00%
2024/04/29	1	424.00	0	0.00	426.50	1	2,008	0.05%
2024/04/25	1.1	423.33	1	432.00	420.00	0.1	2,090	0.00%
2024/04/24	2	441.50	2	435.75	442.00	0	2,085	0.00%
2024/04/23	3	408.67	2	405.75	410.00	1	2,076	0.05%
2024/04/22	1.1	406.34	1	414.00	404.50	0.1	2,062	0.01%
2024/04/19	4.1	441.29	1	448.50	419.50	3.1	2,040	0.15%
2024/04/18	2	463.25	1	467.50	464.00	1	1,983	0.05%
2024/04/17	11	482.00	12	482.04	482.00	-1	1,961	-0.05%
2024/04/16	0	457.83	0	455.50	459.50	0	1,946	0.00%
2024/04/15	1	470.00	1	469.50	469.50	0	1,935	0.00%
2024/04/12	2	479.00	2	482.50	479.00	0	1,918	0.00%
2024/04/11	1	470.50	1	468.99	470.50	0	1,866	0.00%
2024/04/10	2	453.25	0	0.00	451.00	2	1,855	0.11%
2024/04/03	1	471.00	0	0.00	474.00	1	1,778	0.06%
2024/04/02	0	0.00	0	474.50	475.50	0	1,758	0.00%
2024/04/01	0	454.50	1.1	447.38	458.00	-1.1	1,685	-0.07%
2024/03/29	0	0.00	1.5	451.74	434.00	-1.5	1,648	-0.09%
2024/03/27	0	424.00	0	0.00	426.00	0	1,587	0.00%
2024/03/22	2.1	418.98	0	0.00	417.50	2.1	1,576	0.13%
2024/03/21	3	427.00	0	0.00	425.00	3	1,585	0.19%
2024/03/20	0.5	439.43	0	0.00	427.00	0.5	1,593	0.03%
2024/03/19	0	445.00	7	445.36	444.00	-7	1,595	-0.44%
2024/03/18	0	408.50	1	425.00	425.00	-1	1,547	-0.06%
2024/03/15	4.1	417.76	2	409.00	409.00	2.1	1,557	0.13%
2024/03/13	1	417.71	2	404.00	404.00	-1	1,599	-0.06%
2024/03/12	1	416.00	1	416.50	416.50	0	1,610	0.00%
2024/03/11	0	419.25	2	424.50	417.50	-2	1,647	-0.12%
2024/03/08	1.1	448.36	1	423.00	423.00	0.1	1,668	0.01%
2024/03/07	3	462.86	0	0.00	444.00	3	1,690	0.18%
2024/03/06	2	449.50	4.2	453.09	454.00	-2.2	1,676	-0.13%
2024/03/05	1	450.01	2	453.00	452.50	-1	1,698	-0.06%
2024/03/04	2	461.50	2	470.00	457.00	0	1,726	0.00%
2024/03/01	2	450.75	1	454.50	451.50	1	1,699	0.06%
2024/02/29	1	442.50	0	0.00	450.00	1	1,683	0.06%
2024/02/27	4	452.73	2	445.75	448.50	2	1,692	0.12%
2024/02/26	3	461.17	2	460.00	459.00	1	1,715	0.06%
2024/02/23	0	0.00	10	457.05	470.00	-10	1,687	-0.59%
2024/02/22	1	424.50	1.1	432.32	429.00	-0.1	1,588	-0.01%
2024/02/21	2	416.97	3	422.17	421.00	-1	1,567	-0.06%
2024/02/20	2	424.25	2	433.00	420.00	0	1,569	0.00%
2024/02/19	1	430.00	5	440.00	427.00	-4	1,553	-0.26%
2024/02/16	11	435.95	1	435.50	433.00	10	1,560	0.64%
2024/02/15	8	436.69	7	443.07	446.00	1	1,551	0.06%
2024/02/05	3	403.50	2	414.50	411.00	1	1,554	0.06%
2024/02/02	0.3	407.50	0	0.00	405.00	0.3	1,543	0.02%
2024/02/01	2	402.25	2	407.50	405.00	0	1,568	0.00%
2024/01/31	3	401.50	1	404.00	402.00	2	1,566	0.13%
2024/01/30	2	394.00	2	401.00	402.00	0	1,565	0.00%
2024/01/26	1	386.00	1	386.50	386.50	0	1,577	0.00%
2024/01/25	1	395.00	1	409.00	392.50	0	1,606	0.00%
2024/01/24	0	401.50	0	0.00	399.00	0	1,573	0.00%
2024/01/23	43	395.87	45.4	399.00	398.00	-2.4	1,566	-0.15%
2024/01/22	6	386.00	3	386.67	387.00	3	1,482	0.20%
2024/01/18	0.1	362.50	0	0.00	360.50	0.1	1,431	0.01%
2024/01/17	0.5	366.51	1	367.00	368.50	-0.5	1,445	-0.04%
2024/01/16	0	0.00	1	365.50	366.50	-1	1,443	-0.07%
2024/01/12	2	366.00	0	0.00	360.00	2	1,493	0.13%
2024/01/11	0	0.00	2	368.00	368.00	-2	1,502	-0.13%
2024/01/10	0.1	355.50	2	357.00	357.00	-2	1,511	-0.13%
2024/01/09	2	363.00	0	0.00	363.00	2	1,514	0.13%
2024/01/05	2	356.25	2	360.00	355.00	0	1,554	0.00%
2024/01/03	0	363.50	0	0.00	363.00	0	1,654	0.00%
2024/01/02	0	368.00	0	0.00	366.50	0	1,751	0.00%
2023/12/27	0	0.00	1	371.50	371.00	-1	1,833	-0.05%
2023/12/25	0	371.50	0	0.00	369.50	0	1,871	0.00%
2023/12/22	0	374.00	0	0.00	374.50	0	1,875	0.00%
2023/12/21	0	370.50	0	0.00	371.50	0	1,894	0.00%
2023/12/20	0.3	373.00	0	0.00	373.50	0.3	1,906	0.02%
2023/12/19	0.1	368.89	0	0.00	374.00	0.1	1,915	0.00%
2023/12/18	0	0.00	1	369.00	374.00	-1	1,919	-0.05%
2023/12/15	1.1	365.88	1	362.00	362.00	0.1	1,904	0.00%
2023/12/14	0	0.00	1	370.50	368.00	-1	1,895	-0.05%
2023/12/13	1	368.00	0	0.00	367.00	1	1,893	0.05%
2023/12/12	1.1	369.99	0	0.00	367.50	1.1	1,910	0.06%
2023/12/11	2.1	372.02	1	370.50	374.50	1.1	1,895	0.06%
2023/12/08	2	368.00	2	370.75	372.50	0	1,899	0.00%
2023/12/07	2	373.00	1	368.50	369.00	1	1,869	0.05%
2023/12/06	2	378.00	5.5	375.46	377.50	-3.5	1,845	-0.19%
2023/12/05	6	372.08	7	368.86	372.00	-1	1,839	-0.05%
2023/12/04	4.1	379.80	1	376.50	377.00	3.1	1,877	0.17%
2023/12/01	0	0.00	2	388.00	389.00	-2	1,828	-0.11%
2023/11/30	2	385.25	0	0.00	382.00	2	1,823	0.11%
2023/11/28	0	0.00	0.1	381.50	380.00	-0.1	1,776	0.00%
2023/11/27	0	0.00	0.1	378.00	375.00	-0.1	1,796	0.00%
2023/11/24	1	382.00	1	377.50	383.00	0	1,797	0.00%
2023/11/23	1	392.50	1	387.50	388.00	0	1,790	0.00%
2023/11/21	1	377.00	1	382.50	376.50	0	1,754	0.00%
2023/11/17	1	380.50	1	380.00	381.50	0	1,915	0.00%
2023/11/15	1	374.50	1	382.00	372.00	0	1,981	0.00%
2023/11/14	1	374.00	4	376.00	374.50	-3	2,031	-0.15%
2023/11/13	1.1	374.76	4	378.25	375.00	-3	2,025	-0.15%
2023/11/10	1	365.00	1	365.00	363.50	0	1,973	0.00%
2023/11/09	1	360.00	0	0.00	360.00	1	1,967	0.05%
2023/11/08	2	368.99	0	0.00	366.00	2	1,939	0.10%
2023/11/07	1	375.00	2	372.00	374.00	-1	1,921	-0.05%
2023/11/06	2.1	367.76	1	376.00	366.00	1.1	1,931	0.05%
2023/11/03	0	0.00	2	374.00	373.50	-2	1,932	-0.10%
2023/11/02	2	356.00	1	352.50	367.50	1	1,950	0.05%
2023/11/01	1	341.00	1	340.50	340.00	0	1,918	0.00%
2023/10/31	3	348.50	13	349.04	336.00	-10	1,939	-0.52%
2023/10/30	1	351.00	2	353.75	355.00	-1	1,935	-0.05%
2023/10/27	3	353.67	1	351.00	350.00	2	1,939	0.10%
2023/10/26	9	359.94	2	364.50	356.00	7	1,952	0.36%
2023/10/25	4	381.13	1	378.50	378.50	3	1,940	0.15%
2023/10/24	1	374.00	2	372.25	374.00	-1	1,921	-0.05%
2023/10/23	3	372.17	3	370.33	365.00	0	1,928	0.00%
2023/10/20	2	369.25	12	361.92	378.00	-10	1,930	-0.52%
2023/10/19	2	368.00	2	368.50	367.50	0	1,929	0.00%
2023/10/18	2	377.25	6	372.83	368.50	-4	1,946	-0.21%
2023/10/17	0	0.00	22	377.09	383.00	-22	1,939	-1.13%
2023/10/16	13	379.04	2	376.75	376.00	11	1,938	0.57%
2023/10/13	21	389.24	2	388.00	388.50	19	1,938	0.98%
2023/10/12	6	384.37	2	387.00	387.00	4	1,942	0.21%
2023/10/11	2	382.50	52	386.76	382.00	-50	1,931	-2.59%
2023/10/06	55	382.88	6	381.75	380.50	49	1,902	2.58%
2023/10/05	1	371.00	10	371.35	368.50	-9	1,827	-0.49%
2023/10/04	0	0.00	0.1	355.00	357.00	-0.1	1,789	0.00%
2023/10/03	0	0.00	1	357.00	356.50	-1	1,805	-0.06%
2023/10/02	0	0.00	2	355.75	357.50	-2	1,804	-0.11%
2023/09/28	0	0.00	0.2	345.50	344.00	-0.2	1,782	-0.01%
2023/09/26	1	351.50	0	0.00	342.00	1	1,822	0.05%
2023/09/25	0	0.00	2	337.50	338.00	-2	1,817	-0.11%
2023/09/22	2.2	320.30	0	0.00	326.50	2.2	1,819	0.12%
2023/09/21	1	325.00	0	0.00	325.50	1	1,820	0.05%
2023/09/18	2	330.50	1	336.00	330.50	1	1,933	0.05%
2023/09/15	1	335.00	1	348.00	335.00	0	1,948	0.00%
2023/09/13	2	336.00	2	336.00	336.00	0	1,974	0.00%
2023/09/08	1.1	338.73	1	354.00	335.50	0.1	2,020	0.00%
2023/09/07	5	352.50	2	352.00	350.00	3	2,044	0.15%
2023/09/06	1	330.00	1	333.00	332.00	0	2,077	0.00%
2023/09/05	1	330.00	0	0.00	330.00	1	2,142	0.05%
2023/09/04	1	331.00	1	333.00	333.00	0	2,165	0.00%
2023/09/01	1	349.00	0	0.00	341.50	1	2,171	0.05%
2023/08/29	1	355.50	0	0.00	354.50	1	2,202	0.05%
2023/08/28	0	0.00	2	360.00	360.50	-2	2,194	-0.09%
2023/08/25	1	358.00	1	362.00	355.00	0	2,202	0.00%
2023/08/24	3	364.50	0	0.00	361.50	3	2,197	0.14%
2023/08/23	9	373.22	2	370.50	376.50	7	2,163	0.32%
2023/08/22	0	0.00	1	363.00	367.00	-1	2,125	-0.05%
2023/08/21	2	361.00	1	351.00	362.00	1	2,154	0.05%
2023/08/18	5	342.90	9	349.83	351.00	-4	2,124	-0.19%
2023/08/17	5	321.40	2	324.75	327.50	3	2,061	0.15%
2023/08/15	1	312.00	1	313.50	313.00	0	2,121	0.00%
2023/08/14	2	309.00	1	308.50	309.50	1	2,171	0.05%
2023/08/11	2	313.50	2	314.50	312.50	0	2,283	0.00%
2023/08/10	1	314.02	0	0.00	310.50	1	2,287	0.04%
2023/08/09	1	320.00	1	319.00	319.00	0	2,260	0.00%
2023/08/08	3	330.65	1	323.50	326.00	2	2,262	0.09%
2023/08/07	1	337.00	1	344.00	341.00	0	2,236	0.00%
2023/08/04	1	330.08	1	345.00	337.00	0	2,258	0.00%
2023/08/02	1	357.93	0	0.00	339.50	1	2,241	0.04%
2023/08/01	2	361.75	1	358.00	358.00	1	2,228	0.04%
2023/07/31	0	0.00	6	361.50	362.50	-6	2,231	-0.27%
2023/07/28	1	353.53	1	358.00	353.50	0	2,213	0.00%
2023/07/27	2	349.00	0	0.00	348.50	2	2,198	0.09%
2023/07/26	4	354.49	1	357.50	349.00	3	2,203	0.14%
2023/07/25	1	363.01	1	370.00	362.00	0	2,204	0.00%
2023/07/24	1	369.00	2	359.50	359.50	-1	2,207	-0.05%
2023/07/21	5	373.80	1	368.50	369.50	4	2,195	0.18%
2023/07/20	0	381.00	0	0.00	383.00	0	2,192	0.00%
2023/07/19	2	388.25	1	396.00	385.00	1	2,184	0.05%
2023/07/18	0	0.00	1	396.00	399.00	-1	2,234	-0.04%
2023/07/14	3	393.00	3	391.67	393.00	0	2,217	0.00%
2023/07/13	4	381.13	4	380.00	375.50	0	2,215	0.00%
2023/07/12	6	388.25	1	385.00	385.00	5	2,241	0.22%
2023/07/11	2	394.75	2	395.75	396.50	0	2,287	0.00%
2023/07/10	3	406.00	3	402.00	400.00	0	2,297	0.00%
2023/07/07	6	399.17	3	400.17	399.00	3	2,343	0.13%
2023/07/06	1	405.00	0	0.00	405.00	1	2,397	0.04%
2023/07/04	2	418.50	2	415.00	415.50	0	2,445	0.00%
2023/07/03	2	433.50	1	429.50	432.50	1	2,433	0.04%
2023/06/30	0	0.00	2	425.75	428.50	-2	2,455	-0.08%
2023/06/29	2	420.00	1	417.50	418.00	1	2,467	0.04%
2023/06/28	2	416.50	2	417.00	417.00	0	2,481	0.00%
2023/06/27	0	0.00	1	417.00	416.50	-1	2,485	-0.04%
2023/06/26	1	427.00	0	0.00	424.50	1	2,490	0.04%
2023/06/21	1	413.00	1	428.00	427.00	0	2,464	0.00%
2023/06/19	0	0.00	3	408.67	407.00	-3	2,477	-0.12%
2023/06/16	2	400.50	0	0.00	400.50	2	2,480	0.08%
2023/06/15	2	400.75	1	398.00	406.00	1	2,542	0.04%
2023/06/13	1	399.50	1	401.50	396.00	0	2,585	0.00%
2023/06/12	1	379.50	3	392.67	399.50	-2	2,588	-0.08%
2023/06/09	2	377.00	5	371.30	377.50	-3	2,532	-0.12%
2023/06/08	2	364.25	6	361.42	362.00	-4	2,484	-0.16%
2023/06/07	2	354.00	2	356.50	356.50	0	2,463	0.00%
2023/06/06	5	348.90	1	357.99	348.50	4	2,460	0.16%
2023/06/05	1	352.50	0	0.00	353.50	1	2,454	0.04%
2023/06/02	3	358.67	2	362.25	356.50	1	2,473	0.04%
2023/06/01	0	0.00	3	360.83	363.50	-3	2,536	-0.12%
2023/05/31	1	361.00	0	0.00	361.50	1	2,569	0.04%
2023/05/30	0	0.00	2	364.00	366.50	-2	2,555	-0.08%
2023/05/29	6	382.17	0	0.00	370.00	6	2,539	0.24%
2023/05/26	7	375.36	5	379.70	375.00	2	2,523	0.08%
2023/05/25	3	380.00	1	372.50	380.50	2	2,446	0.08%
2023/05/19	3	372.17	2	376.50	372.00	1	2,430	0.04%
2023/05/18	2	371.00	3	376.00	370.50	-1	2,412	-0.04%
2023/05/17	3	374.17	8	362.13	373.50	-5	2,371	-0.21%
2023/05/12	1	337.00	0	0.00	337.00	1	2,317	0.04%
2023/05/11	1	341.00	1	341.00	341.00	0	2,412	0.00%
2023/05/10	1	342.50	1	338.00	343.00	0	2,430	0.00%
2023/05/09	2	336.75	0	0.00	333.50	2	2,441	0.08%
2023/05/05	1	342.00	1	342.50	341.50	0	2,475	0.00%
2023/05/04	1	346.00	2	350.50	345.50	-1	2,488	-0.04%
2023/05/03	1	347.50	1	348.00	349.50	0	2,502	0.00%
2023/04/27	1	347.00	1	349.00	347.00	0	2,558	0.00%
2023/04/26	2	336.75	2	345.50	346.50	0	2,617	0.00%
2023/04/25	1	340.50	1	348.00	331.50	0	2,781	0.00%
2023/04/24	1	347.50	2	340.50	348.00	-1	2,813	-0.04%
2023/04/21	3	340.00	3	343.83	339.00	0	2,837	0.00%
2023/04/19	1	347.00	0	0.00	344.00	1	2,828	0.04%
2023/04/18	1	345.00	1	343.50	343.50	0	2,828	0.00%
2023/04/17	2	357.25	0	0.00	349.00	2	2,801	0.07%
2023/04/14	3	368.00	5	370.20	365.50	-2	2,777	-0.07%
2023/04/13	1	358.00	1	357.50	358.50	0	2,749	0.00%
2023/04/12	1	361.00	1	375.00	362.00	0	2,765	0.00%
2023/04/11	4	377.38	8	381.88	372.50	-4	2,734	-0.15%
2023/04/10	2	370.25	2	371.00	371.50	0	2,685	0.00%
2023/04/07	1	367.00	2	363.50	366.50	-1	2,632	-0.04%
2023/04/06	2	362.25	1	360.50	360.00	1	2,620	0.04%
2023/03/30	2	362.25	2	361.50	365.50	0	2,544	0.00%
2023/03/29	2	361.50	2	365.50	366.00	0	2,518	0.00%
2023/03/28	0	0.00	0	363.50	365.00	0	2,502	0.00%
2023/03/27	1	373.50	2	372.50	375.50	-1	2,472	-0.04%
2023/03/23	1	360.00	3	366.17	364.00	-2	2,385	-0.08%
2023/03/22	0	365.50	1	365.00	363.00	-1	2,349	-0.04%
2023/03/21	3	362.67	3	354.17	355.00	0	2,323	0.00%
2023/03/20	0	0.00	6	359.67	349.00	-6	2,309	-0.26%
2023/03/17	6	337.25	3	339.00	338.50	3	2,259	0.13%
2023/03/16	1	321.00	1	326.00	324.00	0	2,201	0.00%
2023/03/15	2	322.76	3	329.33	322.50	-1	2,178	-0.05%
2023/03/14	2	319.25	1	313.50	313.00	1	2,139	0.05%
2023/03/13	2	302.25	5	305.10	315.00	-3	2,139	-0.14%
2023/03/10	2	307.00	1	309.50	307.50	1	2,141	0.05%
2023/03/09	2	316.25	0	0.00	312.00	2	2,162	0.09%
2023/03/08	1	312.00	4	308.50	313.00	-3	2,155	-0.14%
2023/03/07	3	310.67	1	313.00	310.00	2	2,145	0.09%
2023/03/06	1	316.50	9	312.83	316.00	-8	2,103	-0.38%
2023/03/03	0	0.00	1	298.00	295.50	-1	2,017	-0.05%
2023/03/02	2	293.75	0	0.00	291.00	2	1,988	0.10%
2023/03/01	0	0.00	5	290.50	293.50	-5	1,988	-0.25%
2023/02/24	3	293.17	0	0.00	291.00	3	1,990	0.15%
2023/02/23	0	0.00	1	291.50	291.50	-1	1,983	-0.05%
2023/02/22	2	283.50	3	283.33	284.50	-1	1,985	-0.05%
2023/02/21	1	292.50	1	291.00	290.50	0	1,988	0.00%
2023/02/20	3	293.50	3	295.33	293.00	0	2,000	0.00%
2023/02/17	1	293.00	1	292.00	297.00	0	2,041	0.00%
2023/02/16	1	290.00	2	284.25	289.50	-1	2,009	-0.05%
2023/02/15	3	279.33	0	0.00	278.00	3	2,035	0.15%
2023/02/13	1	285.50	8	288.00	285.00	-7	2,091	-0.33%
2023/02/10	4	290.00	1	296.00	289.50	3	2,112	0.14%
2023/02/09	11	304.00	3	305.00	296.50	8	2,072	0.39%
2023/02/08	0	0.00	2	294.50	294.50	-2	1,958	-0.10%
2023/02/07	3	292.83	0	0.00	292.00	3	1,934	0.16%
2023/02/06	0	0.00	5	286.50	285.00	-5	1,904	-0.26%
2023/02/03	2	276.00	3	281.67	284.50	-1	1,897	-0.05%
2023/02/02	2	279.75	2	278.00	279.00	0	1,892	0.00%
2023/02/01	4	274.88	8	278.00	274.50	-4	1,877	-0.21%
2023/01/31	1	283.00	0	0.00	277.00	1	1,879	0.05%
2023/01/30	6	288.50	0	0.00	281.00	6	1,866	0.32%
2023/01/17	1	278.00	0	0.00	278.50	1	1,833	0.05%
2023/01/16	3	277.83	3	278.33	279.00	0	1,841	0.00%
2023/01/13	15	290.20	22	294.59	279.00	-7	1,789	-0.39%
2023/01/12	0	0.00	2	280.75	279.50	-2	1,627	-0.12%
2023/01/11	0	0.00	1	275.00	270.00	-1	1,598	-0.06%
2023/01/10	3	269.00	5	271.50	265.00	-2	1,600	-0.13%
2023/01/09	7	278.29	0	0.00	278.50	7	1,586	0.44%
2023/01/06	2	276.50	4	274.75	278.50	-2	1,622	-0.12%
2023/01/04	3	276.67	1	279.50	273.50	2	1,691	0.12%
2023/01/03	2	274.00	0	0.00	276.00	2	1,690	0.12%
2022/12/30	1	267.00	1	269.00	265.00	0	1,665	0.00%
2022/12/29	2	262.25	2	261.75	263.00	0	1,635	0.00%
2022/12/28	1	238.50	1	246.50	251.50	0	1,643	0.00%
2022/12/27	0	0.00	1	248.50	247.50	-1	1,649	-0.06%
2022/12/22	0	0.00	1	254.00	252.50	-1	1,727	-0.06%
2022/12/21	0	0.00	1	253.00	250.50	-1	1,752	-0.06%
2022/12/20	3	256.17	2	248.00	247.00	1	1,781	0.06%
2022/12/19	0	0.00	1	257.00	258.00	-1	1,786	-0.06%
2022/12/16	1	253.50	1	257.00	257.00	0	1,815	0.00%
2022/12/13	1	262.50	3	259.50	254.50	-2	1,848	-0.11%
2022/12/12	1	267.50	2	264.00	257.50	-1	1,866	-0.05%
2022/12/09	4	276.00	1	276.00	270.00	3	1,867	0.16%
2022/12/08	3	267.50	9	266.78	266.00	-6	1,886	-0.32%
2022/12/07	2	265.25	1	264.50	259.50	1	1,899	0.05%
2022/12/06	3	266.00	1	267.51	271.50	2	1,973	0.10%
2022/12/05	0	269.00	5	260.70	272.50	-5	2,109	-0.24%
2022/12/02	4	259.38	0	257.50	254.50	4	2,135	0.19%
2022/12/01	1	254.99	0	0.00	251.00	1	2,150	0.05%
2022/11/30	2	246.00	2	244.50	244.50	0	2,126	0.00%
2022/11/29	2	239.75	0	238.50	238.00	2	2,125	0.09%
2022/11/28	0	0.00	3	241.83	242.00	-3	2,141	-0.14%
2022/11/24	5	240.50	0	0.00	242.00	5	2,200	0.23%
2022/11/23	0	0.00	4	235.25	234.00	-4	2,246	-0.18%
2022/11/21	1	234.00	0	0.00	235.00	1	2,342	0.04%
2022/11/18	1	239.00	1	238.00	238.00	0	2,421	0.00%
2022/11/16	1	241.00	1	243.50	241.00	0	2,440	0.00%
2022/11/15	5	242.51	5	248.80	242.50	0	2,447	0.00%
2022/11/14	0	0.00	0	239.83	235.50	0	2,454	0.00%
2022/11/11	4	232.88	5	237.90	236.50	-1	2,536	-0.04%
2022/11/10	8	221.44	6	221.67	223.00	2	2,594	0.08%
2022/11/09	0	232.00	0	0.00	229.00	0	2,569	0.00%
2022/11/07	5	222.50	0	0.00	216.00	5	2,505	0.20%
2022/11/04	0	0.00	1	218.00	217.00	-1	2,503	-0.04%
2022/11/03	1	214.00	0	0.00	217.00	1	2,514	0.04%
2022/10/31	0	0.00	1	216.50	216.50	-1	2,552	-0.04%
2022/10/27	2	205.25	0	0.00	210.50	2	2,575	0.08%
2022/10/24	0	0.00	3	202.00	200.50	-3	2,685	-0.11%
2022/10/21	1	202.00	0	0.00	200.50	1	2,798	0.04%
2022/10/20	1	206.00	2	209.75	206.50	-1	2,828	-0.04%
2022/10/19	1	218.50	1	214.00	216.00	0	2,811	0.00%
2022/10/18	3	215.00	2	215.00	217.00	1	2,799	0.04%
2022/10/17	2	220.00	2	210.50	219.50	0	2,780	0.00%
2022/10/14	13	222.04	5	222.70	215.50	8	2,745	0.29%
2022/10/12	2	238.25	0	0.00	227.00	2	2,669	0.07%
2022/10/11	2	260.50	12	262.83	252.00	-10	2,662	-0.38%
2022/10/05	5	281.30	4	287.25	278.50	1	2,713	0.04%
2022/10/03	1	275.00	0	0.00	277.50	1	2,641	0.04%
2022/09/30	3	282.99	0	0.00	282.00	3	2,629	0.11%
2022/09/29	0	0.00	1	281.50	280.00	-1	2,619	-0.04%
2022/09/28	1	270.00	0	0.00	267.50	1	2,589	0.04%
2022/09/26	2	267.75	3	270.50	265.50	-1	2,568	-0.04%
2022/09/23	2	283.75	2	274.00	273.50	0	2,557	0.00%
2022/09/22	1	292.00	0	0.00	292.00	1	2,523	0.04%
2022/09/20	1	291.00	1	289.00	291.00	0	2,500	0.00%
2022/09/19	1	281.00	1	284.00	280.50	0	2,476	0.00%
2022/09/16	1	293.00	0	0.00	287.50	1	2,451	0.04%
2022/09/15	0	0.00	1	294.00	293.00	-1	2,430	-0.04%
2022/09/14	2	291.75	1	294.00	294.50	1	2,375	0.04%
2022/09/13	3	302.33	0	296.50	297.00	3	2,332	0.13%
2022/09/12	4	289.12	0	0.00	298.00	4	2,245	0.18%
2022/09/08	2	262.75	5	276.70	281.50	-3	2,081	-0.14%
2022/09/07	3	254.67	2	263.00	256.00	1	2,015	0.05%
2022/09/06	1	267.00	0	0.00	266.00	1	1,972	0.05%
2022/09/02	1	280.00	1	273.00	273.00	0	1,947	0.00%
2022/09/01	1	287.00	2	285.00	277.00	-1	1,927	-0.05%
2022/08/31	0	0.00	1	285.00	285.00	-1	1,879	-0.05%
2022/08/30	27	286.09	227	286.06	288.00	-200	1,859	-10.76%	大賣/鉅額交易
2022/08/29	2	276.00	1	279.96	282.50	1	1,796	0.06%
2022/08/26	2	288.00	1	279.50	281.50	1	1,748	0.06%
2022/08/25	232	280.04	32	280.36	284.00	200	1,694	11.80%	大買/鉅額交易
2022/08/24	1	264.00	2	263.25	263.00	-1	1,613	-0.06%
2022/08/19	1	276.00	2	274.00	267.00	-1	1,571	-0.06%
2022/08/18	3	269.00	2	271.25	270.50	1	1,499	0.07%
2022/08/17	0	266.00	6	260.75	266.00	-6	1,395	-0.43%
2022/08/15	0	0.00	1	249.00	249.00	-1	1,268	-0.08%
2022/08/12	1	243.00	1	241.00	241.00	0	1,257	0.00%
2022/08/11	1	247.00	0	0.00	243.00	1	1,260	0.08%
2022/08/10	1	246.00	1	245.00	244.00	0	1,243	0.00%
2022/08/09	1	242.00	1	247.00	251.50	0	1,230	0.00%
2022/08/08	0	0.00	1	244.00	250.00	-1	1,210	-0.08%
2022/08/03	0	0.00	1	242.00	236.50	-1	1,137	-0.09%
2022/08/02	4	236.25	1	238.99	237.00	3	1,098	0.27%
2022/08/01	3	243.33	2	245.00	246.50	1	1,064	0.09%
2022/07/29	4	249.51	5	256.60	244.00	-1	1,024	-0.10%
2022/07/28	7	237.64	7	236.07	237.50	0	920	0.00%
2022/07/27	2	233.50	1	234.00	239.50	1	785	0.13%
2022/07/26	1	217.00	1	218.50	218.00	0	724	0.00%
2022/07/22	1	214.50	3	211.00	212.00	-2	690	-0.29%
2022/07/21	2	211.25	1	209.00	207.50	1	674	0.15%
2022/07/20	1	211.50	1	219.00	207.00	0	671	0.00%
2022/07/18	2	213.00	2	214.25	212.50	0	641	0.00%
2022/07/15	3	196.83	2	194.75	208.00	1	603	0.17%
2022/07/14	0	0.00	1	189.00	192.50	-1	527	-0.19%
2022/07/12	1	171.00	0	0.00	169.50	1	532	0.19%
2022/07/08	0	0.00	2	186.50	184.00	-2	535	-0.37%
2022/07/07	1	172.00	0	0.00	176.50	1	525	0.19%
2022/07/06	2	173.75	0	0.00	168.00	2	514	0.39%
2022/06/22	1	219.00	0	0.00	218.00	1	509	0.20%
2022/06/21	0	0.00	1	224.50	225.50	-1	508	-0.20%
2022/06/20	1	225.50	0	0.00	221.00	1	511	0.20%
2022/06/08	0	0.00	1	252.50	251.00	-1	513	-0.19%
2022/05/27	1	247.00	1	248.00	249.50	0	535	0.00%
2022/05/11	1	214.00	0	0.00	211.00	1	508	0.20%
2022/04/28	0	0.00	1	213.00	214.50	-1	571	-0.17%
2022/04/26	1	220.00	0	0.00	216.00	1	588	0.17%
2022/04/22	1	232.50	0	0.00	230.50	1	594	0.17%
2022/04/20	0	0.00	2	233.75	237.00	-2	630	-0.32%
2022/04/18	0	0.00	1	208.50	213.50	-1	619	-0.16%
2022/04/14	1	221.00	0	0.00	220.50	1	629	0.16%
2022/04/13	1	225.00	1	222.50	223.00	0	642	0.00%
2022/04/12	3	223.50	1	226.50	221.50	2	659	0.30%
2022/04/11	1	229.00	0	0.00	228.00	1	696	0.14%
2022/04/08	1	236.00	3	237.00	237.00	-2	727	-0.27%
2022/04/07	1	244.00	5	239.40	236.00	-4	783	-0.51%
2022/04/06	3	240.67	0	0.00	249.50	3	814	0.37%
2022/04/01	6	232.08	0	0.00	233.50	6	809	0.74%
2022/03/29	1	237.00	1	236.00	236.00	0	835	0.00%
2022/03/25	1	241.00	0	0.00	241.00	1	842	0.12%
2022/03/23	1	246.00	1	248.00	247.50	0	850	0.00%
2022/03/22	1	246.50	1	245.50	245.50	0	865	0.00%
2022/03/15	0	0.00	2	237.25	236.50	-2	1,034	-0.19%
2022/03/11	3	247.67	1	248.00	245.00	2	1,100	0.18%
2022/03/10	4	245.13	0	0.00	243.00	4	1,158	0.35%
2022/03/07	0	0.00	5	252.00	251.00	-5	1,379	-0.36%
2022/03/04	1	265.50	0	0.00	260.00	1	1,438	0.07%
2022/03/03	1	271.00	0	0.00	271.00	1	1,437	0.07%
2022/03/01	0	0.00	2	261.25	267.00	-2	1,434	-0.14%
2022/02/24	2	256.00	0	0.00	253.00	2	1,425	0.14%
2022/02/23	0	0.00	1	255.50	262.00	-1	1,420	-0.07%
2022/02/22	0	0.00	1	256.00	253.00	-1	1,421	-0.07%
2022/02/21	1	261.50	0	0.00	261.00	1	1,422	0.07%
2022/02/17	2	265.75	1	267.00	265.50	1	1,432	0.07%
2022/02/16	1	267.50	1	272.00	266.50	0	1,436	0.00%
2022/02/15	1	263.50	0	0.00	261.50	1	1,440	0.07%
2022/02/14	0	0.00	2	254.25	255.00	-2	1,461	-0.14%
2022/02/10	1	267.00	0	0.00	271.50	1	1,510	0.07%
2022/02/08	0	0.00	2	262.75	261.00	-2	1,571	-0.13%
2022/02/07	2	259.00	0	0.00	258.00	2	1,592	0.13%
2022/01/26	1	252.00	1	255.50	254.50	0	1,588	0.00%
2022/01/24	1	259.00	2	267.50	266.00	-1	1,581	-0.06%
2022/01/21	2	269.50	0	0.00	267.00	2	1,570	0.13%
2022/01/20	2	274.00	1	278.00	278.00	1	1,546	0.06%
2022/01/18	0	0.00	1	290.00	285.50	-1	1,523	-0.07%
2022/01/17	0	0.00	1	285.00	288.50	-1	1,519	-0.07%
2022/01/13	2	295.75	1	298.50	295.00	1	1,487	0.07%
2022/01/12	0	0.00	1	312.00	298.50	-1	1,478	-0.07%
2022/01/11	1	302.50	0	304.00	301.00	1	1,464	0.07%
2022/01/10	1	288.00	0	0.00	308.00	1	1,454	0.07%
2022/01/07	3	309.00	1	292.50	296.00	2	1,456	0.14%
2022/01/06	0	0.00	8	310.50	308.50	-8	1,437	-0.56%
2022/01/04	12	334.13	3	323.00	323.00	9	1,402	0.64%
2022/01/03	2	326.75	12	330.58	334.50	-10	1,356	-0.74%
2021/12/30	4	330.62	3	334.17	324.00	1	1,318	0.08%
2021/12/29	7	323.29	1	319.50	324.00	6	1,259	0.48%
2021/12/28	1	318.00	0	0.00	315.50	1	1,221	0.08%
2021/12/27	1	317.50	5	321.60	317.00	-4	1,216	-0.33%
2021/12/23	4	319.63	0	0.00	313.00	4	1,203	0.33%
2021/12/16	0	0.00	2	315.50	319.50	-2	1,230	-0.16%
2021/12/15	0	0.00	7	310.57	309.00	-7	1,220	-0.57%
2021/12/14	6	310.50	2	307.99	306.50	4	1,212	0.33%
2021/12/13	5	320.80	0	0.00	318.50	5	1,178	0.42%
2021/12/10	0	0.00	1	335.00	330.00	-1	1,154	-0.09%
2021/12/09	0	0.00	1	318.50	320.00	-1	1,086	-0.09%
2021/12/07	0	0.00	3	321.67	310.00	-3	1,017	-0.29%
2021/12/06	13	323.08	11	327.77	320.00	2	978	0.20%
2021/12/03	2	314.25	50	312.99	318.00	-48	909	-5.28%
2021/12/02	6	307.83	3	304.00	303.00	3	834	0.36%
2021/12/01	4	286.13	5	295.80	299.50	-1	748	-0.13%
2021/11/30	0	0.00	2	275.75	296.00	-2	660	-0.30%
2021/11/29	2	263.50	3	267.67	269.50	-1	596	-0.17%
2021/11/26	1	267.50	1	267.50	267.50	0	581	0.00%
2021/11/18	4	257.00	1	258.00	255.50	3	559	0.54%
2021/11/16	1	266.00	1	268.00	267.50	0	549	0.00%
2021/11/11	3	269.50	5	263.60	263.00	-2	544	-0.37%
2021/11/10	4	270.63	3	270.50	262.00	1	528	0.19%
2021/11/09	4	264.63	0	0.00	263.00	4	495	0.81%
2021/11/08	1	266.00	7	268.86	270.00	-6	488	-1.23%
2021/11/05	1	263.50	7	262.29	263.50	-6	470	-1.28%
2021/11/04	5	253.10	1	250.00	249.00	4	435	0.92%
2021/11/02	2	245.25	7	250.00	243.50	-5	421	-1.19%
2021/10/29	0	0.00	4	242.00	242.00	-4	412	-0.97%
2021/10/28	2	244.00	0	0.00	241.00	2	414	0.48%
2021/10/27	0	0.00	2	240.00	240.00	-2	417	-0.48%
2021/10/26	2	245.00	0	242.50	239.00	2	423	0.47%
2021/10/25	0	0.00	2	243.00	241.50	-2	422	-0.47%
2021/10/22	0	0.00	3	244.17	248.00	-3	427	-0.70%
2021/10/21	4	240.88	0	0.00	236.50	4	423	0.94%
2021/10/19	0	0.00	1	236.00	235.00	-1	434	-0.23%
2021/10/15	4	238.38	1	235.50	233.00	3	447	0.67%
2021/10/12	0	230.00	0	0.00	225.50	0	494	0.00%
2021/10/06	1	217.00	0	0.00	215.00	1	707	0.14%
2021/09/29	2	233.00	2	228.25	229.00	0	704	0.00%
2021/09/22	3	213.67	0	0.00	209.00	3	688	0.44%
2021/09/15	1	221.00	0	0.00	220.00	1	684	0.15%
2021/08/24	1	241.00	0	0.00	237.50	1	832	0.12%
2021/08/17	1	234.50	0	0.00	233.50	1	866	0.12%
2021/08/13	2	242.25	0	0.00	244.00	2	872	0.23%
2021/08/12	1	251.00	0	0.00	251.00	1	872	0.11%
2021/08/11	2	256.25	1	252.50	252.50	1	880	0.11%
2021/08/09	0	0.00	3	267.00	267.00	-3	916	-0.33%
2021/08/06	3	272.67	0	0.00	277.50	3	927	0.32%
2021/08/04	0	0.00	2	276.25	272.50	-2	993	-0.20%
2021/08/03	2	270.00	0	0.00	270.00	2	1,026	0.19%
2021/08/02	0	0.00	3	267.00	267.00	-3	1,052	-0.29%
2021/07/30	3	276.50	0	0.00	268.00	3	1,068	0.28%
2021/07/29	0	0.00	2	273.50	277.50	-2	1,071	-0.19%
2021/07/28	4	274.75	0	0.00	275.00	4	1,086	0.37%
2021/07/27	0	0.00	5	281.00	281.00	-5	1,111	-0.45%
2021/07/23	0	0.00	3	285.83	284.50	-3	1,133	-0.26%
2021/07/22	5	289.00	1	285.00	283.50	4	1,130	0.35%
2021/07/21	0	0.00	11	284.95	283.50	-11	1,132	-0.97%
2021/07/20	7	290.71	0	0.00	284.00	7	1,135	0.62%
2021/07/19	6	287.17	0	0.00	286.00	6	1,138	0.53%
2021/07/16	2	296.00	2.5	302.40	299.00	-0.5	1,145	-0.04%
2021/07/15	9	311.44	12	316.33	306.50	-3	1,128	-0.27%
2021/07/14	2	290.50	3	308.00	308.00	-1	1,037	-0.10%
2021/07/13	5	282.20	2	274.00	280.00	3	961	0.31%
2021/07/12	2	272.50	0	0.00	271.50	2	967	0.21%
2021/07/09	2	263.50	25	263.58	264.00	-23	979	-2.35%
2021/07/08	0	0.00	10	271.00	270.00	-10	1,014	-0.99%
2021/07/07	3	270.00	0	0.00	268.00	3	1,046	0.29%
2021/07/05	10	277.75	0	0.00	274.50	10	1,116	0.90%
2021/07/01	2	270.00	2	273.50	270.50	0	1,224	0.00%
2021/06/30	4	271.63	0	0.00	270.00	4	1,272	0.31%
2021/06/29	0	0.00	8	283.38	279.00	-8	1,285	-0.62%
2021/06/28	0	0.00	2	289.50	283.50	-2	1,290	-0.15%
2021/06/25	5	288.50	0	0.00	286.50	5	1,298	0.39%
2021/06/21	3	285.67	1	288.50	285.50	2	1,384	0.14%
2021/06/17	3	287.00	1	286.00	289.00	2	1,385	0.14%
2021/06/16	0	0.00	14	283.07	281.50	-14	1,391	-1.01%
2021/06/15	8	279.75	0	0.00	281.50	8	1,388	0.58%
2021/06/11	14	276.39	1	276.00	276.00	13	1,394	0.93%
2021/06/09	0	0.00	5	268.00	267.50	-5	1,394	-0.36%
2021/06/08	13	267.38	0	0.00	266.50	13	1,411	0.92%
2021/06/04	1	277.00	0	0.00	278.50	1	1,456	0.07%
2021/06/03	1	264.00	0	0.00	264.50	1	1,459	0.07%
2021/06/02	2	262.00	1	258.00	257.50	1	1,472	0.07%
2021/06/01	4	270.13	2	268.00	267.00	2	1,488	0.13%
2021/05/31	4	267.25	0	0.00	269.50	4	1,502	0.27%
2021/05/28	1	262.50	0	0.00	263.00	1	1,532	0.07%
2021/05/27	6	260.33	0	0.00	263.00	6	1,580	0.38%
2021/05/25	1	259.50	3	262.33	256.50	-2	1,782	-0.11%
2021/05/20	0	0.00	0	243.00	237.50	0	1,833	0.00%
2021/05/19	2	243.25	0	0.00	239.00	2	1,846	0.11%
2021/05/18	2	251.00	1	243.50	249.00	1	1,855	0.05%
2021/05/17	1	234.00	1	230.00	230.00	0	1,886	0.00%
2021/05/13	2	222.25	1	228.50	236.50	1	1,888	0.05%
2021/05/12	2	238.50	1	251.00	231.00	1	1,897	0.05%
2021/05/11	1	270.00	0	0.00	256.50	1	1,931	0.05%
2021/05/07	2	289.50	6	289.67	307.50	-4	1,996	-0.20%
2021/05/06	1.5	283.33	0	0.00	285.50	1.5	2,076	0.07%
2021/05/05	0	0.00	5	287.60	284.00	-5	2,212	-0.23%
2021/05/04	2	289.00	8	286.38	284.00	-6	2,347	-0.26%
2021/05/03	5	310.90	0	0.00	303.50	5	2,427	0.21%
2021/04/29	4	322.75	3	324.00	318.50	1	2,668	0.04%
2021/04/28	4	321.25	2	317.50	317.50	2	2,830	0.07%
2021/04/27	0	0.00	3	322.33	322.00	-3	2,943	-0.10%
2021/04/26	3	320.33	1	323.00	323.00	2	3,004	0.07%
2021/04/23	6	321.17	6	325.83	322.50	0	3,075	0.00%
2021/04/22	9	331.61	0	0.00	319.50	9	3,169	0.28%
2021/04/21	3	333.50	1	334.50	333.00	2	3,184	0.06%
2021/04/20	12	338.67	5	340.50	340.00	7	3,223	0.22%
2021/04/16	4	343.00	0.4	345.50	342.00	3.6	3,243	0.11%
2021/04/15	3	342.00	2	347.50	354.00	1	3,267	0.03%
2021/04/14	4	337.75	0	0.00	345.50	4	3,306	0.12%
2021/04/13	5	360.90	2	363.50	351.00	3	3,280	0.09%
2021/04/12	2	362.75	4	368.38	363.00	-2	3,266	-0.06%
2021/04/09	10	364.60	4	366.63	360.50	6	3,249	0.18%
2021/04/08	3	364.33	6	366.33	366.00	-3	3,219	-0.09%
2021/04/07	5	367.20	13	367.96	369.50	-8	3,218	-0.25%
2021/04/06	2	354.25	13	355.96	358.00	-11	3,129	-0.35%
2021/04/01	2	336.00	2	338.00	337.50	0	3,075	0.00%
2021/03/31	4	329.38	4	327.13	326.00	0	3,051	0.00%
2021/03/29	18	346.11	3	347.83	335.00	15	3,055	0.49%
2021/03/26	2	333.00	6	327.67	338.50	-4	3,044	-0.13%
2021/03/25	4	320.25	2	317.50	317.50	2	3,007	0.07%
2021/03/24	4	317.75	0	0.00	321.50	4	3,005	0.13%
2021/03/23	0	0.00	2	320.00	315.00	-2	2,992	-0.07%
2021/03/22	3	306.00	3	311.33	314.50	0	2,983	0.00%
2021/03/19	1	317.00	1	318.00	313.00	0	2,981	0.00%
2021/03/17	0	0.00	3	328.67	324.00	-3	3,000	-0.10%
2021/03/16	0	0.00	1	327.00	324.50	-1	3,000	-0.03%
2021/03/15	1	316.50	1	319.50	320.00	0	3,011	0.00%
2021/03/12	1	317.00	0	0.00	317.00	1	3,025	0.03%
2021/03/11	3	322.67	2	324.00	320.00	1	3,013	0.03%
2021/03/10	0	0.00	6	310.33	313.00	-6	2,998	-0.20%
2021/03/09	9	303.00	1	299.00	299.00	8	2,973	0.27%
2021/03/08	2	319.50	1	310.00	310.00	1	2,958	0.03%
2021/03/05	3	321.83	3	326.33	318.00	0	2,971	0.00%
2021/03/03	5	335.90	3	342.00	343.00	2	2,954	0.07%
2021/03/02	13	353.27	4	335.56	335.50	9	2,932	0.31%
2021/02/26	3	356.33	52	353.19	352.50	-49	2,886	-1.70%
2021/02/25	60	360.37	23	367.22	372.50	37	2,823	1.31%
2021/02/24	8	349.56	8	356.56	349.50	0	2,691	0.00%
2021/02/23	4	346.13	1	343.50	347.50	3	2,692	0.11%
2021/02/22	10	352.95	5	359.60	352.50	5	2,778	0.18%
2021/02/19	1	350.50	0	0.00	350.50	1	2,765	0.04%
2021/02/18	7	352.29	4	354.25	355.00	3	2,792	0.11%
2021/02/17	3	344.93	1	352.00	355.50	2	2,843	0.07%
2021/02/05	1	334.00	0	0.00	334.00	1	2,829	0.04%
2021/02/03	1	339.50	1	340.00	340.00	0	2,890	0.00%
2021/02/02	2	346.50	3.1	344.70	345.50	-1.1	2,877	-0.04%
2021/02/01	2	337.75	0	0.00	332.00	2	2,876	0.07%
2021/01/29	1	348.50	1	355.00	348.00	0	2,819	0.00%
2021/01/28	8	355.19	2	360.25	349.00	6	2,771	0.22%
2021/01/27	1	360.04	11	359.27	371.00	-10	2,689	-0.37%
2021/01/26	9	357.50	2	379.59	347.50	7	2,561	0.27%
2021/01/25	9	364.78	14.2	366.53	369.50	-5.2	2,450	-0.21%
2021/01/22	17.2	362.37	22	364.43	359.50	-4.8	2,351	-0.20%
2021/01/21	9	328.00	29.3	324.22	338.50	-20.3	2,105	-0.96%
2021/01/20	11	305.91	12	309.75	308.00	-1	1,942	-0.05%
2021/01/19	11	296.55	4	297.88	299.50	7	1,824	0.38%
2021/01/18	0	0.00	6	299.00	300.00	-6	1,762	-0.34%
2021/01/15	21	294.45	14	302.32	283.00	7	1,686	0.41%
2021/01/13	2	286.50	1	285.00	291.50	1	1,571	0.06%
2021/01/12	0	0.00	1	278.00	278.00	-1	1,540	-0.06%
2021/01/11	3	284.67	1	285.00	282.50	2	1,551	0.13%
2021/01/08	0	0.00	2	286.00	282.50	-2	1,557	-0.13%
2021/01/07	3	290.17	3	287.33	286.00	0	1,527	0.00%
2021/01/05	0	0.00	2	278.00	277.50	-2	1,499	-0.13%
2020/12/31	2	274.75	0	0.00	273.00	2	1,543	0.13%
2020/12/30	1	272.00	0.1	272.80	271.50	0.9	1,574	0.06%
2020/12/25	0.1	260.00	1	258.50	258.50	-0.9	1,794	-0.05%
2020/12/22	1	261.00	0	0.00	253.50	1	1,942	0.05%
2020/12/16	0	0.00	1	272.50	272.00	-1	2,014	-0.05%
2020/12/14	1	267.00	0	0.00	273.00	1	2,060	0.05%
2020/12/11	3	276.33	1	281.00	272.50	2	2,084	0.10%
2020/12/10	4	286.50	0	0.00	284.00	4	2,107	0.19%
2020/12/08	1	292.00	0	0.00	292.50	1	2,275	0.04%
2020/12/07	2	282.25	0	0.00	281.00	2	2,284	0.09%
2020/12/03	1	287.50	1	287.50	287.50	0	2,312	0.00%
2020/12/01	2	293.00	2	297.00	288.50	0	2,359	0.00%
2020/11/30	2	286.50	2	289.50	292.50	0	2,357	0.00%
2020/11/26	0	0.00	2	288.00	288.50	-2	2,367	-0.08%
2020/11/24	1	290.50	1	287.00	287.00	0	2,407	0.00%
2020/11/23	2	292.00	0	0.00	289.00	2	2,464	0.08%
2020/11/20	0	0.00	1	292.50	292.00	-1	2,539	-0.04%
2020/11/19	7	299.93	7	291.64	288.50	0	2,550	0.00%
2020/11/18	2	292.50	2	293.00	293.50	0	2,489	0.00%
2020/11/17	2	291.00	8	290.44	289.00	-6	2,517	-0.24%
2020/11/16	8	296.06	3	299.00	296.50	5	2,518	0.20%
2020/11/12	0	0.00	3	283.67	283.50	-3	2,456	-0.12%
2020/11/11	2	288.00	1	288.50	277.00	1	2,421	0.04%
2020/11/10	1	281.00	4	281.63	273.50	-3	2,386	-0.13%
2020/11/09	8	276.81	6	276.25	282.00	2	2,374	0.08%
2020/11/06	0	0.00	1	264.50	260.00	-1	2,353	-0.04%
2020/11/04	0	0.00	2	257.75	262.00	-2	2,431	-0.08%
2020/11/03	1	249.00	5	250.10	253.00	-4	2,438	-0.16%
2020/11/02	4	242.13	17	244.56	244.50	-13	2,481	-0.52%
2020/10/30	0	0.00	5	263.50	256.50	-5	2,580	-0.19%
2020/10/29	1	264.00	0	0.00	264.00	1	2,582	0.04%
2020/10/27	1	261.00	2	266.50	269.50	-1	2,605	-0.04%
2020/10/26	1	266.50	0	0.00	266.50	1	2,630	0.04%
2020/10/23	0	0.00	5	270.40	271.00	-5	2,681	-0.19%
2020/10/22	3	267.50	1	275.00	267.00	2	2,764	0.07%
2020/10/21	3	274.33	3	273.00	273.00	0	2,826	0.00%
2020/10/20	3	273.00	3	276.67	278.50	0	2,871	0.00%
2020/10/19	5	278.60	2	274.00	274.00	3	2,935	0.10%
2020/10/16	1	286.50	2	282.50	282.50	-1	2,915	-0.03%
2020/10/15	5	288.30	0	0.00	293.50	5	2,887	0.17%
2020/10/13	5	291.50	5	292.90	291.00	0	2,859	0.00%
2020/10/12	10	296.65	1	295.50	295.50	9	2,838	0.32%
2020/10/08	0	0.00	5	292.00	295.00	-5	2,806	-0.18%
2020/10/07	5	285.40	5	290.20	293.00	0	2,766	0.00%
2020/10/06	4	291.00	9	293.44	288.00	-5	2,727	-0.18%
2020/10/05	9	286.11	7	289.71	290.00	2	2,664	0.08%
2020/09/30	4	275.88	3	278.00	281.00	1	2,570	0.04%
2020/09/29	7	277.00	6	277.58	271.00	1	2,618	0.04%
2020/09/28	1	273.00	36	260.35	268.00	-35	2,618	-1.34%
2020/09/25	7	255.57	3	257.17	255.00	4	2,709	0.15%
2020/09/24	9	265.72	0	0.00	261.50	9	2,698	0.33%
2020/09/23	1	270.50	0	0.00	273.00	1	2,683	0.04%
2020/09/22	2	271.50	0	0.00	268.50	2	2,686	0.07%
2020/09/21	1	276.50	10	277.05	273.50	-9	2,675	-0.34%
2020/09/18	0	0.00	1	271.00	272.00	-1	2,640	-0.04%
2020/09/16	8	271.06	3	271.83	269.50	5	2,598	0.19%
2020/09/15	9	272.56	1	277.00	268.00	8	2,574	0.31%
2020/09/14	15	268.67	14	269.93	269.00	1	2,543	0.04%
2020/09/11	34	252.21	1	255.00	266.00	33	2,468	1.34%
2020/09/10	0	0.00	3	242.00	242.00	-3	2,484	-0.12%
2020/09/09	6	242.92	6	244.67	247.00	0	2,496	0.00%
2020/09/08	9	246.67	10	246.00	251.00	-1	2,535	-0.04%
2020/09/07	3	247.17	1	251.00	242.50	2	2,579	0.08%
2020/09/04	0	0.00	1	260.00	256.50	-1	2,651	-0.04%
2020/09/03	2	268.50	1	273.50	265.50	1	2,687	0.04%
2020/09/02	2	268.00	1	271.50	267.00	1	2,688	0.04%
2020/09/01	1	267.00	0	0.00	270.00	1	2,744	0.04%
2020/08/31	3	271.00	0	0.00	271.00	3	2,746	0.11%
2020/08/28	1	259.50	1	265.50	273.00	0	2,743	0.00%
2020/08/27	8	274.13	11	272.23	268.00	-3	2,733	-0.11%
2020/08/26	9	273.33	13	274.81	275.00	-4	2,689	-0.15%
2020/08/25	6	259.83	8	260.00	260.00	-2	2,632	-0.08%
2020/08/24	8	250.13	11	245.64	256.00	-3	2,619	-0.11%
2020/08/21	4	237.38	11	236.23	242.00	-7	2,628	-0.27%
2020/08/20	11	234.41	6	224.58	221.50	5	2,672	0.19%
2020/08/19	0	0.00	5	253.40	247.00	-5	2,721	-0.18%
2020/08/18	4	254.75	4	256.75	251.00	0	2,887	0.00%
2020/08/17	0	0.00	3	268.50	264.00	-3	3,182	-0.09%
2020/08/14	3	259.50	3	261.50	268.00	0	3,488	0.00%
2020/08/13	2	263.75	9	269.50	263.00	-7	3,612	-0.19%
2020/08/12	1	263.00	2	265.00	264.00	-1	3,636	-0.03%
2020/08/11	3	274.33	20	279.15	271.50	-17	3,683	-0.46%
2020/08/10	13	285.38	165	281.63	282.00	-152	3,755	-4.05%	大賣/鉅額交易
2020/08/07	10	301.45	4	301.25	300.00	6	3,758	0.16%
2020/08/06	21	309.83	7	307.57	303.00	14	3,880	0.36%
2020/08/05	11	306.50	20	312.53	310.50	-9	3,883	-0.23%
2020/08/03	1	286.00	0	0.00	284.50	1	3,962	0.03%
2020/07/30	2	279.00	12	278.33	282.00	-10	4,254	-0.24%
2020/07/29	0	0.00	1	282.50	282.50	-1	4,449	-0.02%
2020/07/28	8	287.13	3	288.83	271.00	5	4,646	0.11%
2020/07/27	5	306.50	18	314.89	301.00	-13	4,700	-0.28%
2020/07/24	2	302.75	4	307.25	298.00	-2	4,667	-0.04%
2020/07/23	18	307.22	1	313.00	299.00	17	4,633	0.37%
2020/07/21	0	0.00	3	285.67	291.50	-3	4,617	-0.06%
2020/07/13	1	290.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	5	279.00	5	304.00	300.50	0	5,113	0.00%
2020/07/09	7	308.14	4	311.00	310.00	3	5,157	0.06%
2020/07/08	15	331.40	8	321.19	330.00	7	5,272	0.13%
2020/07/07	14	317.68	14	320.64	311.00	0	5,184	0.00%
2020/07/06	9	302.58	5	312.60	323.00	4	5,152	0.08%
2020/07/02	4	281.00	1	290.00	295.00	3	5,119	0.06%
2020/07/01	0	0.00	2	267.50	271.50	-2	5,128	-0.04%
2020/06/30	0	0.00	2	245.00	247.00	-2	5,149	-0.04%
2020/06/24	0	0.00	22	243.82	242.00	-22	5,258	-0.42%
2020/06/23	1	232.00	0	0.00	236.00	1	5,345	0.02%
2020/06/19	0	0.00	3	245.00	245.50	-3	5,438	-0.06%
2020/06/18	7	234.71	0	0.00	238.00	7	5,444	0.13%
2020/06/17	2	235.00	5	236.00	232.00	-3	5,453	-0.06%
2020/06/16	4	229.88	6	230.58	229.50	-2	5,373	-0.04%
2020/06/15	10	230.50	0	0.00	222.50	10	5,415	0.18%
2020/06/12	8	220.19	3	219.83	231.00	5	5,460	0.09%
2020/06/11	7	238.71	6	237.75	226.00	1	5,398	0.02%
2020/06/10	17	241.09	2	229.75	233.00	15	5,336	0.28%
2020/06/09	5	235.00	0	0.00	236.50	5	5,275	0.09%
2020/06/08	5	242.20	22	241.09	240.00	-17	5,281	-0.32%
2020/06/05	6	227.00	3	226.67	224.50	3	5,218	0.06%
2020/06/04	3	222.17	2	223.00	223.00	1	5,219	0.02%
2020/06/03	9	220.56	6	217.67	222.00	3	5,212	0.06%
2020/06/02	5	215.60	4	219.88	213.50	1	5,201	0.02%
2020/06/01	3	210.67	1	212.50	212.50	2	5,192	0.04%
2020/05/29	2	207.50	6	215.42	217.00	-4	5,174	-0.08%
2020/05/28	10	218.70	3	222.00	213.50	7	5,173	0.14%
2020/05/27	3	227.67	3	229.67	228.50	0	5,145	0.00%
2020/05/26	6	228.50	22	228.27	225.00	-16	5,108	-0.31%
2020/05/25	7	230.43	8	233.25	225.50	-1	5,034	-0.02%
2020/05/22	20	222.78	29	225.22	229.00	-9	4,861	-0.19%
2020/05/21	156	206.17	20	198.73	210.00	136	4,572	2.97%	大買/鉅額交易
2020/05/20	3	183.50	5	181.60	191.00	-2	4,323	-0.05%
2020/05/19	3	179.17	1	179.50	176.50	2	4,370	0.05%
2020/05/18	20	174.05	5	175.00	176.50	15	4,334	0.35%
2020/05/15	11	180.41	15	183.43	183.00	-4	4,254	-0.09%
2020/05/14	9	177.28	5	179.00	173.50	4	4,167	0.10%
2020/05/13	16	184.22	20	183.20	184.00	-4	4,115	-0.10%
2020/05/12	0	0.00	1	191.50	192.50	-1	3,985	-0.03%
2020/05/11	25	192.44	1	188.00	188.00	24	3,942	0.61%
2020/05/08	2	188.00	5	191.10	187.00	-3	3,847	-0.08%
2020/05/07	4	187.13	10	189.05	187.00	-6	3,738	-0.16%
2020/05/06	11	183.27	17	184.12	185.00	-6	3,608	-0.17%
2020/05/05	30	179.47	91	176.24	176.50	-61	3,427	-1.78%
2020/05/04	18	173.44	17	167.79	176.50	1	3,219	0.03%
2020/04/30	9	157.94	23	159.85	166.50	-14	2,986	-0.47%
2020/04/29	8	154.31	15	152.93	151.50	-7	2,881	-0.24%
2020/04/27	7	152.29	6	152.67	152.00	1	2,870	0.03%
2020/04/23	1	148.00	1	150.50	145.50	0	2,830	0.00%
2020/04/22	3	140.33	12	141.71	145.00	-9	2,796	-0.32%
2020/04/21	17	145.00	0	0.00	142.00	17	2,762	0.62%
2020/04/20	2	152.50	12	150.25	148.50	-10	2,723	-0.37%
2020/04/17	13	154.92	9	158.50	151.00	4	2,689	0.15%
2020/04/16	10	143.35	6	141.92	145.00	4	2,635	0.15%
2020/04/15	2	138.50	9	137.61	138.00	-7	2,560	-0.27%
2020/04/14	0	0.00	1	136.50	137.50	-1	2,557	-0.04%
2020/04/13	24	138.00	1	139.50	136.00	23	2,538	0.91%
2020/04/10	6	131.00	0	0.00	131.50	6	2,459	0.24%
2020/04/09	2	136.00	2	139.50	130.50	0	2,432	0.00%
2020/04/08	1	133.00	7	132.57	138.50	-6	2,350	-0.26%
2020/04/07	4	135.13	7	136.71	132.50	-3	2,303	-0.13%
2020/04/06	24	128.67	1	132.50	132.00	23	2,242	1.03%
2020/04/01	3	127.33	4	128.63	126.50	-1	2,213	-0.05%
2020/03/31	10	130.45	7	136.14	128.50	3	2,182	0.14%
2020/03/30	20	128.43	19	125.26	130.50	1	2,113	0.05%
2020/03/27	10	133.35	10	137.25	129.00	0	2,078	0.00%
2020/03/26	21	123.64	9	123.89	127.50	12	2,020	0.59%
2020/03/24	21	105.14	3	105.33	105.50	18	1,955	0.92%
2020/03/20	1	95.80	0	0.00	98.00	1	1,940	0.05%
2020/03/19	6	98.67	4	96.08	89.10	2	1,915	0.10%
2020/03/18	10	98.16	8	99.75	99.00	2	1,849	0.11%
2020/03/16	3	126.50	1	127.00	117.00	2	1,791	0.11%
2020/03/13	3	129.50	2	129.50	129.50	1	1,760	0.06%
2020/03/12	10	146.90	0	0.00	143.50	10	1,768	0.57%
2020/03/11	1	160.00	0	0.00	160.00	1	1,758	0.06%
2020/03/10	2	161.50	3	161.00	165.00	-1	1,827	-0.05%
2020/03/09	0	0.00	1	171.00	165.00	-1	1,903	-0.05%
2020/03/06	0	0.00	10	174.75	173.50	-10	2,205	-0.45%
2020/03/05	0	0.00	1	171.00	172.50	-1	2,393	-0.04%
2020/03/04	1	168.00	0	0.00	167.00	1	2,572	0.04%
2020/03/03	11	177.82	1	168.00	168.00	10	2,624	0.38%
2020/03/02	0	0.00	1	168.00	167.00	-1	2,662	-0.04%
2020/02/27	3	171.50	2	169.50	170.50	1	2,834	0.04%
2020/02/26	2	178.50	0	0.00	178.00	2	2,928	0.07%
2020/02/21	5	182.60	5	180.70	179.00	0	2,993	0.00%
2020/02/20	3	187.00	3	187.50	182.00	0	2,937	0.00%
2020/02/18	1	169.00	0	0.00	169.00	1	2,769	0.04%
2020/02/13	2	170.00	0	0.00	169.00	2	2,834	0.07%
2020/02/11	1	171.00	1	173.50	173.50	0	2,918	0.00%
2020/02/05	0	0.00	3	176.50	171.50	-3	3,068	-0.10%
2020/02/03	0	0.00	12	166.58	175.00	-12	3,126	-0.38%
2020/01/31	2	172.50	2	172.75	172.00	0	3,176	0.00%
2020/01/30	1	173.00	0	0.00	163.50	1	3,245	0.03%
2020/01/20	2	182.75	2	183.00	181.50	0	3,250	0.00%
2020/01/17	1	185.50	1	187.00	181.00	0	3,285	0.00%
2020/01/16	1	186.50	0	0.00	185.50	1	3,404	0.03%
2020/01/15	0	0.00	1	186.50	189.00	-1	3,435	-0.03%
2020/01/14	2	190.25	1	188.00	188.00	1	3,505	0.03%
2020/01/13	0	0.00	1	187.00	188.50	-1	3,600	-0.03%
2020/01/10	4	190.75	2	188.25	188.00	2	3,781	0.05%
2020/01/09	1	193.00	1	191.00	193.00	0	3,722	0.00%
2020/01/08	0	0.00	1	185.00	186.50	-1	3,796	-0.03%
2020/01/07	3	188.33	2	188.50	188.00	1	3,851	0.03%
2020/01/06	1	186.50	5	178.30	184.00	-4	3,881	-0.10%
2020/01/03	0	0.00	5	180.00	182.00	-5	4,098	-0.12%
2019/12/31	4	171.50	0	0.00	174.50	4	4,307	0.09%
2019/12/26	1	171.50	0	0.00	170.00	1	4,515	0.02%
2019/12/23	3	168.33	0	0.00	160.50	3	4,703	0.06%
2019/12/20	0	0.00	6	178.00	178.00	-6	4,741	-0.13%
2019/12/13	0	0.00	1	188.00	183.00	-1	5,353	-0.02%
2019/12/12	1	186.50	0	0.00	185.50	1	5,335	0.02%
2019/12/09	7	176.00	0	0.00	175.50	7	5,285	0.13%
2019/12/05	4	179.63	6	177.00	176.00	-2	5,291	-0.04%
2019/12/04	6	175.00	6	175.25	175.00	0	5,227	0.00%
2019/12/03	22	180.70	20	181.55	182.00	2	5,150	0.04%
2019/12/02	4	165.88	10	168.10	173.00	-6	4,842	-0.12%
2019/11/29	25	155.74	31	156.21	157.50	-6	4,653	-0.13%
2019/11/28	7	153.00	2	152.25	149.00	5	4,468	0.11%
2019/11/26	17	149.68	14	150.39	146.00	3	4,360	0.07%
2019/11/25	7	143.64	12	140.67	146.00	-5	4,176	-0.12%
2019/11/22	3	132.33	3	131.33	133.00	0	4,042	0.00%
2019/11/20	1	128.50	1	127.00	126.00	0	3,956	0.00%
2019/11/19	0	0.00	2	125.50	125.00	-2	3,978	-0.05%
2019/11/18	2	128.50	0	0.00	128.00	2	3,984	0.05%
2019/11/15	0	0.00	7	128.57	129.00	-7	3,982	-0.18%
2019/11/14	1	130.00	0	0.00	129.50	1	3,978	0.03%
2019/11/13	7	126.50	6	126.33	126.50	1	3,968	0.03%
2019/11/11	2	121.50	4	121.63	120.00	-2	4,025	-0.05%
2019/11/08	4	117.25	4	120.88	124.00	0	4,039	0.00%
2019/11/06	27	128.13	36	127.19	127.50	-9	4,074	-0.22%
2019/11/05	5	121.50	5	123.00	123.00	0	4,067	0.00%
2019/11/04	0	0.00	1	125.00	124.00	-1	4,073	-0.02%
2019/11/01	6	127.50	0	0.00	126.00	6	4,081	0.15%
2019/10/31	8	128.88	3	128.00	125.00	5	4,083	0.12%
2019/10/30	4	126.63	8	129.31	130.00	-4	4,053	-0.10%
2019/10/29	7	127.79	4	119.75	120.50	3	3,986	0.08%
2019/10/28	6	131.50	7	133.21	131.00	-1	3,952	-0.03%
2019/10/25	6	131.58	2	131.75	131.00	4	3,966	0.10%
2019/10/24	20	132.85	22	132.95	134.00	-2	3,926	-0.05%
2019/10/23	8	127.56	9	126.56	128.50	-1	3,818	-0.03%
2019/10/22	7	128.43	10	128.80	127.00	-3	3,793	-0.08%
2019/10/21	22	126.36	9	126.11	127.00	13	3,737	0.35%
2019/10/18	17	124.38	21	124.14	123.50	-4	3,656	-0.11%
2019/10/17	10	115.15	8	115.75	117.00	2	3,541	0.06%
2019/10/16	10	114.50	8	115.44	116.00	2	3,540	0.06%
2019/10/15	12	112.33	8	113.94	111.00	4	3,440	0.12%
2019/10/14	23	113.04	2	111.25	110.50	21	3,380	0.62%
2019/10/09	23	114.72	7	112.29	112.50	16	3,332	0.48%
2019/10/08	5	106.30	15	111.20	112.50	-10	3,122	-0.32%
2019/10/07	2	100.65	3	100.87	102.50	-1	3,042	-0.03%
2019/10/04	0	0.00	6	98.47	100.00	-6	3,010	-0.20%
2019/10/03	2	98.05	3	99.03	97.80	-1	2,971	-0.03%
2019/10/02	1	97.00	3	97.83	98.90	-2	2,863	-0.07%
2019/10/01	18	97.12	12	96.95	97.00	6	2,822	0.21%
2019/09/27	1	96.30	5	94.30	97.20	-4	2,752	-0.15%
2019/09/26	3	96.30	4	97.88	95.50	-1	2,694	-0.04%
2019/09/25	1	97.90	3	97.20	96.30	-2	2,610	-0.08%
2019/09/24	2	96.55	2	98.10	98.00	0	2,551	0.00%
2019/09/23	37	98.20	8	99.25	96.20	29	2,445	1.19%
2019/09/20	15	91.85	2	92.70	95.50	13	2,249	0.58%
2019/09/19	4	84.68	4	85.05	86.90	0	2,077	0.00%
2019/09/18	0	0.00	2	77.40	79.00	-2	1,908	-0.10%
2019/09/17	6	72.98	0	0.00	73.00	6	1,845	0.33%
2019/09/11	2	75.10	0	0.00	75.20	2	1,824	0.11%
2019/09/10	2	74.10	0	0.00	75.30	2	1,821	0.11%
2019/09/09	1	76.30	5	76.70	76.60	-4	1,797	-0.22%
2019/09/06	1	75.40	3	75.57	75.20	-2	1,773	-0.11%
2019/09/05	0	0.00	5	76.40	74.30	-5	1,755	-0.28%
2019/09/04	0	0.00	3	71.83	74.20	-3	1,736	-0.17%
2019/09/03	5	71.88	11	72.81	71.50	-6	1,746	-0.34%
2019/08/29	0	0.00	9	72.53	72.30	-9	1,741	-0.52%
2019/08/28	6	72.00	1	71.60	71.60	5	1,724	0.29%
2019/08/27	5	74.20	0	0.00	74.00	5	1,705	0.29%
2019/08/22	10	74.60	15	75.43	76.70	-5	1,652	-0.30%
2019/08/21	3	74.50	1	75.00	73.50	2	1,607	0.12%
2019/08/20	4	76.33	2	76.10	75.00	2	1,584	0.13%
2019/08/19	1	77.70	0	0.00	77.10	1	1,568	0.06%
2019/08/16	0	0.00	10	77.89	77.70	-10	1,554	-0.64%
2019/08/15	4	76.15	1	76.20	75.70	3	1,508	0.20%
2019/08/14	5	73.40	6	74.20	75.40	-1	1,442	-0.07%
2019/08/13	18	73.48	18	72.20	71.50	0	1,389	0.00%
2019/08/12	61	75.49	30	74.64	74.10	31	1,353	2.29%
2019/08/08	26	76.54	26	76.46	75.90	0	1,287	0.00%
2019/08/07	7	71.20	7	73.00	74.20	0	1,177	0.00%
2019/08/06	2	66.40	2	66.90	67.60	0	1,085	0.00%
2019/08/05	48	68.90	47	69.17	67.70	1	1,039	0.10%
2019/08/02	8	69.11	6	69.73	69.00	2	1,008	0.20%
2019/08/01	24	68.66	30	68.39	69.10	-6	985	-0.61%
2019/07/31	1	65.60	4	65.95	67.30	-3	939	-0.32%
2019/07/30	14	67.86	7	67.14	66.50	7	917	0.76%
2019/07/25	2	60.25	3	59.93	59.90	-1	801	-0.12%
2019/07/24	7	57.79	13	58.89	59.40	-6	776	-0.77%
2019/07/23	2	59.00	5	59.00	57.90	-3	779	-0.38%
2019/07/22	1	58.10	1	58.90	58.50	0	750	0.00%
2019/07/19	0	0.00	5	58.62	57.60	-5	716	-0.70%
2019/07/18	0	0.00	3	52.40	55.60	-3	623	-0.48%
2019/07/12	3	50.48	0	0.00	49.70	3	523	0.57%
2019/07/11	3	48.32	3	48.15	48.80	0	464	0.00%
2019/07/10	0	0.00	2	44.78	45.20	-2	394	-0.51%
2019/07/03	2	40.90	0	0.00	40.60	2	330	0.61%
2019/07/01	7	40.40	4	40.30	40.70	3	325	0.92%
2019/06/28	2	39.30	0	0.00	39.30	2	305	0.65%
2019/06/27	0	0.00	6	38.30	39.30	-6	296	-2.02%
2019/06/26	3	37.75	12	37.82	38.10	-9	290	-3.10%
2019/06/13	0	0.00	4	37.84	37.90	-4	347	-1.15%
2019/06/11	1	38.10	2	38.33	38.00	-1	340	-0.29%
2019/06/04	0	0.00	1	35.40	35.70	-1	287	-0.35%
2019/05/16	15	35.02	1	35.05	35.15	14	309	4.52%
2019/05/15	2	34.60	0	0.00	34.85	2	309	0.65%
2019/05/14	0	0.00	12	34.13	34.10	-12	310	-3.87%
2019/05/13	13	33.47	0	0.00	33.35	13	308	4.21%
2019/05/10	2	33.83	0	0.00	33.85	2	309	0.65%
2019/05/06	0	0.00	5	35.66	35.30	-5	294	-1.70%
2019/05/03	4	35.45	15	35.23	35.20	-11	288	-3.81%
2019/05/02	1	35.75	0	0.00	35.35	1	286	0.35%
2019/04/30	3	35.15	0	0.00	34.90	3	283	1.06%
2019/04/29	1	35.45	9	34.91	34.90	-8	290	-2.76%
2019/04/24	1	33.45	0	0.00	33.70	1	266	0.37%
2019/04/22	1	33.75	1	33.95	34.00	0	264	0.00%
2019/04/18	7	33.91	27	33.42	33.85	-20	253	-7.88%
2019/04/16	5	31.99	0	0.00	32.05	5	237	2.10%
2019/04/15	1	31.75	0	0.00	32.00	1	240	0.42%
2019/04/12	0	0.00	1	31.45	31.40	-1	240	-0.42%
2019/04/10	3	31.92	0	0.00	31.90	3	238	1.26%
2019/04/08	2	31.55	3	31.57	31.50	-1	234	-0.43%
2019/04/03	0	0.00	2	31.15	31.30	-2	231	-0.87%
2019/04/01	0	0.00	3	31.35	31.35	-3	235	-1.28%
2019/03/29	1	30.40	0	0.00	30.75	1	231	0.43%
2019/03/27	0	0.00	3	30.60	30.95	-3	225	-1.33%
2019/03/26	9	29.38	4	29.65	30.25	5	216	2.31%
2019/03/22	2	34.13	0	0.00	34.50	2	179	1.12%
2019/03/21	4	35.44	9	35.34	35.00	-5	174	-2.86%
2019/03/20	1	33.05	5	34.50	34.75	-4	160	-2.49%
2019/03/15	4	33.20	0	0.00	33.00	4	161	2.48%
2019/03/13	1	32.95	0	0.00	32.90	1	166	0.60%
2019/02/13	3	33.65	0	0.00	33.60	3	141	2.12%
2019/01/23	0	0.00	1	32.90	32.70	-1	130	-0.77%
2019/01/22	0	0.00	5	33.26	33.00	-5	128	-3.89%
2019/01/02	0	0.00	9	33.08	33.00	-9	109	-8.21%
2018/12/13	0	0.00	2	32.80	32.30	-2	107	-1.87%
2018/12/06	0	0.00	3	33.63	33.85	-3	92	-3.24%
2018/12/05	0	0.00	4	33.31	33.85	-4	88	-4.52%
2018/12/04	0	0.00	4	33.53	33.65	-4	88	-4.50%
2018/12/03	0	0.00	1	33.65	33.60	-1	92	-1.08%
2018/11/29	2	33.30	1	33.05	33.00	1	99	1.00%
2018/10/18	0	0.00	2	30.25	30.50	-2	168	-1.19%
2018/10/17	0	0.00	5	29.86	30.25	-5	231	-2.16%
2018/10/11	2	26.85	0	0.00	27.05	2	278	0.72%
2018/10/09	10	29.93	0	0.00	29.80	10	281	3.55%
2018/10/08	0	0.00	2	30.30	30.30	-2	280	-0.71%
2018/10/05	0	0.00	3	31.30	30.05	-3	281	-1.07%
2018/10/02	5	31.71	0	0.00	31.80	5	279	1.79%
2018/10/01	4	31.70	0	0.00	31.75	4	279	1.43%
2018/09/28	3	31.73	0	0.00	31.70	3	281	1.07%
2018/09/27	3	32.10	0	0.00	32.00	3	283	1.06%
2018/09/26	1	31.85	0	0.00	32.00	1	288	0.35%
2018/09/21	3	31.72	0	0.00	32.00	3	290	1.03%
2018/09/19	5	32.02	0	0.00	32.10	5	291	1.71%
2018/09/18	11	31.85	0	0.00	31.80	11	291	3.77%
2018/09/17	3	32.00	0	0.00	32.05	3	292	1.03%
2018/09/14	1	32.20	0	0.00	32.30	1	294	0.34%
2018/09/11	1	32.05	0	0.00	32.00	1	296	0.34%
2018/09/03	0	0.00	2	33.43	33.60	-2	287	-0.70%
2018/08/30	2	35.03	6	34.55	34.10	-4	289	-1.38%
2018/08/22	1	31.60	0	0.00	32.00	1	290	0.34%
2018/08/17	1	32.00	3	32.45	32.50	-2	299	-0.67%
2018/08/14	4	31.90	0	0.00	32.00	4	300	1.33%
2018/08/13	3	32.45	0	0.00	32.05	3	299	1.00%
2018/08/07	1	33.90	0	0.00	34.05	1	296	0.34%
2018/07/30	2	35.80	0	0.00	35.80	2	284	0.70%
2018/07/27	0	0.00	1	36.65	36.70	-1	285	-0.35%
2018/07/26	0	0.00	1	36.65	36.80	-1	280	-0.36%
2018/07/24	0	0.00	10	38.78	38.50	-10	256	-3.89%
2018/07/19	0	0.00	1	34.20	33.60	-1	151	-0.66%
2018/07/06	0	0.00	1	31.15	31.30	-1	182	-0.55%
2018/07/04	2	31.83	0	0.00	32.00	2	188	1.06%
2018/06/25	9	34.03	8	34.22	33.85	1	280	0.36%
2018/06/21	1	35.45	0	0.00	35.50	1	277	0.36%
2018/06/20	1	35.20	0	0.00	35.35	1	278	0.36%
2018/06/19	2	35.85	0	0.00	35.50	2	278	0.72%
2018/05/30	1	36.00	0	0.00	36.05	1	279	0.36%
2018/05/16	2	35.60	0	0.00	35.65	2	275	0.73%
2018/05/15	1	35.70	0	0.00	35.65	1	276	0.36%
2018/05/03	1	36.10	0	0.00	36.00	1	292	0.34%
2018/04/27	1	36.25	0	0.00	36.40	1	301	0.33%
2018/04/20	0	0.00	3	37.60	37.75	-3	347	-0.86%
2018/04/17	2	35.80	0	0.00	35.75	2	333	0.60%
2018/04/13	1	36.10	0	0.00	36.45	1	332	0.30%
2018/04/03	0	0.00	2	40.25	40.20	-2	333	-0.60%
2018/04/02	0	0.00	2	39.85	39.85	-2	283	-0.71%
2018/03/07	1	37.00	1	37.25	37.05	0	608	0.00%
2018/02/27	0	0.00	3	37.90	37.50	-3	727	-0.41%
2018/02/09	2	34.00	0	0.00	35.10	2	728	0.27%
2018/02/02	2	39.10	0	0.00	39.05	2	730	0.27%
2018/02/01	2	39.25	0	0.00	39.25	2	736	0.27%
2018/01/31	2	39.10	0	0.00	39.15	2	770	0.26%
2018/01/30	2	39.95	0	0.00	39.30	2	788	0.25%
2018/01/18	8	40.97	8	42.22	40.10	0	797	0.00%
2018/01/05	7	39.70	0	0.00	39.70	7	777	0.90%
2018/01/04	3	39.70	0	0.00	39.90	3	776	0.39%