晶心科 (6533)-兆豐-新竹券商分點個股進出

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
386.5
漲跌
▼4.5
漲幅
-1.15%
成交量
268張
產業
上市半導體類股
494人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶心科 (6533)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	0.1	391.00	0	0.00	386.50	0.1	886	0.01%
2024/05/16	0.1	395.50	20	390.08	394.00	-19.9	974	-2.04%
2024/05/14	21.1	392.33	0	0.00	392.00	21.1	1,132	1.86%
2024/05/08	0	383.50	0	0.00	388.00	0	1,360	0.00%
2024/05/02	0.1	385.50	0	0.00	383.00	0.1	1,405	0.00%
2024/04/30	0.1	388.00	0	0.00	387.00	0.1	1,421	0.01%
2024/04/29	0.1	388.50	0	0.00	389.00	0.1	1,446	0.01%
2024/04/25	0.1	376.00	0	0.00	372.00	0.1	1,490	0.01%
2024/04/24	1	392.50	1	392.00	389.50	0	1,521	0.00%
2024/04/19	1	390.02	0	0.00	389.50	1	1,724	0.06%
2024/04/18	2	396.50	0	0.00	393.00	2	1,737	0.12%
2024/04/15	0.1	407.50	0	0.00	406.50	0.1	1,788	0.00%
2024/04/12	3	433.67	2	428.50	422.00	1	1,797	0.06%
2024/04/10	0.1	429.50	0	0.00	427.00	0.1	1,788	0.00%
2024/04/09	0.1	424.50	0	0.00	422.50	0.1	1,796	0.00%
2024/04/08	1.1	426.93	0	0.00	423.00	1.1	1,807	0.06%
2024/03/29	0.1	432.00	0	0.00	429.00	0.1	1,899	0.01%
2024/03/28	0	0.00	1	424.50	424.50	-1	1,895	-0.05%
2024/03/26	1.1	443.88	2	435.25	436.00	-1	1,897	-0.05%
2024/03/25	3.3	463.23	1	456.50	453.00	2.3	1,885	0.12%
2024/03/22	1.1	449.50	0	0.00	449.00	1.1	1,853	0.06%
2024/03/21	1.6	435.06	1	428.50	439.00	0.6	1,849	0.03%
2024/03/20	1	426.50	0	0.00	422.00	1	1,865	0.05%
2024/03/19	0.1	428.00	0	0.00	421.50	0.1	1,896	0.00%
2024/03/18	1.1	429.64	1	430.50	429.00	0.1	1,908	0.00%
2024/03/14	1.1	424.21	0	0.00	424.00	1.1	1,968	0.05%
2024/03/13	0.4	430.42	0	0.00	423.00	0.4	1,974	0.02%
2024/03/12	1.2	449.00	0	0.00	446.00	1.2	1,968	0.06%
2024/03/11	0.1	457.50	1	452.00	450.50	-0.9	1,995	-0.05%
2024/03/08	0.2	458.18	0.1	458.00	453.50	0.1	2,004	0.01%
2024/03/07	0.1	474.00	1	473.00	470.50	-0.9	2,012	-0.04%
2024/03/06	3.5	480.21	20	471.60	480.50	-16.5	2,017	-0.82%
2024/03/05	0	514.00	2.1	518.90	512.00	-2	1,996	-0.10%
2024/03/04	19	510.95	1	507.00	510.00	18	2,020	0.89%
2024/03/01	5	500.10	1	501.00	501.00	4	2,036	0.20%
2024/02/29	0.1	496.50	0	0.00	496.50	0.1	2,049	0.00%
2024/02/27	0.3	491.50	0	0.00	485.50	0.3	2,097	0.01%
2024/02/26	0.1	490.80	0	0.00	490.00	0.1	2,223	0.00%
2024/02/23	0.2	493.50	0	0.00	486.50	0.2	2,338	0.01%
2024/02/22	2	509.87	0	0.00	495.00	2	2,398	0.08%
2024/02/21	0.1	514.00	0	0.00	505.00	0.1	2,441	0.00%
2024/02/20	1.1	526.68	1	522.04	522.00	0	2,452	0.00%
2024/02/19	1.3	534.86	4	536.50	528.00	-2.7	2,438	-0.11%
2024/02/16	3	557.00	0	0.00	552.00	3	2,408	0.12%
2024/02/15	1	554.00	2.1	555.52	556.00	-1.1	2,343	-0.05%
2024/02/05	0	0.00	4	521.75	506.00	-4	2,263	-0.18%
2024/02/02	10	518.50	13.2	519.58	523.00	-3.2	2,188	-0.15%
2024/02/01	0	0.00	0	491.85	490.00	0	2,086	0.00%
2024/01/31	1	495.65	0	0.00	494.50	1	2,081	0.05%
2024/01/30	0	0.00	2	492.50	492.50	-2	2,058	-0.10%
2024/01/29	1	480.50	2	489.25	492.50	-1	2,056	-0.05%
2024/01/26	0.1	475.00	0	0.00	472.00	0.1	2,039	0.01%
2024/01/25	0	0.00	0	480.50	478.00	0	2,041	0.00%
2024/01/24	2.2	482.36	0	0.00	482.00	2.2	2,036	0.11%
2024/01/23	2	493.00	2	495.25	493.00	0	2,030	0.00%
2024/01/22	0	0.00	2	492.00	487.00	-2	2,015	-0.10%
2024/01/19	1	481.00	1	480.99	481.50	0	2,000	0.00%
2024/01/18	2	495.00	1	491.72	488.50	1	1,972	0.05%
2024/01/17	13.1	509.82	9.2	509.19	489.50	3.8	1,943	0.20%
2024/01/16	0	0.00	3.3	489.02	495.00	-3.3	1,791	-0.18%
2024/01/15	2.3	476.41	0.5	480.50	481.00	1.8	1,752	0.10%
2024/01/12	0.2	476.00	1	475.00	471.00	-0.8	1,750	-0.05%
2024/01/11	1	492.87	7.4	490.54	485.50	-6.3	1,737	-0.36%
2024/01/10	1	477.50	0	0.00	478.00	1	1,678	0.06%
2024/01/09	1	476.50	2.1	476.98	477.50	-1	1,703	-0.06%
2024/01/04	0	0.00	0	464.00	455.00	0	1,724	0.00%
2024/01/03	1.1	470.45	2	463.25	462.50	-0.9	1,737	-0.05%
2024/01/02	1	472.05	1.3	479.12	476.00	-0.3	1,728	-0.02%
2023/12/29	2	479.00	1	480.50	480.00	1	1,716	0.06%
2023/12/28	0.1	470.50	0	0.00	478.00	0.1	1,703	0.01%
2023/12/27	1.2	474.26	0	473.00	473.50	1.1	1,696	0.07%
2023/12/26	0	473.50	0.4	472.50	471.50	-0.4	1,681	-0.03%
2023/12/25	1.1	451.59	1	454.50	453.00	0.1	1,652	0.01%
2023/12/22	0.5	452.65	2	456.00	451.00	-1.5	1,663	-0.09%
2023/12/21	0	452.50	0	0.00	450.50	0	1,663	0.00%
2023/12/19	0	456.50	0	0.00	454.50	0	1,677	0.00%
2023/12/18	0.1	459.57	2	454.50	456.00	-1.9	1,689	-0.11%
2023/12/15	2.4	469.33	1	464.50	463.00	1.4	1,685	0.08%
2023/12/14	0.2	479.32	0.2	482.00	479.00	-0.1	1,674	0.00%
2023/12/13	2	479.52	0	0.00	481.00	2	1,649	0.12%
2023/12/12	1	477.50	1	482.00	478.50	0	1,673	0.00%
2023/12/11	3	475.83	2	479.25	475.00	1	1,672	0.06%
2023/12/08	0	0.00	1	463.50	464.00	-1	1,634	-0.06%
2023/12/07	3.1	465.98	0	0.00	462.50	3.1	1,630	0.19%
2023/12/06	2.1	475.71	0	0.00	476.00	2.1	1,629	0.13%
2023/12/05	0.1	462.41	0	0.00	458.00	0.1	1,600	0.01%
2023/12/04	0.4	474.27	1.1	468.09	467.00	-0.7	1,591	-0.05%
2023/12/01	0.2	486.00	1	488.50	481.50	-0.8	1,568	-0.05%
2023/11/30	2	498.74	2.1	492.76	493.50	-0.1	1,545	-0.01%
2023/11/28	3	486.00	2.2	488.53	498.00	0.9	1,482	0.06%
2023/11/27	1.2	482.66	3	482.67	473.50	-1.8	1,449	-0.13%
2023/11/24	2	497.98	0.4	489.00	489.00	1.6	1,450	0.11%
2023/11/22	5	496.80	5.2	505.01	512.00	-0.1	1,292	-0.01%
2023/11/21	3	473.17	6.5	471.65	466.00	-3.5	1,181	-0.29%
2023/11/20	3	458.33	0	0.00	448.00	3	1,121	0.27%
2023/11/17	1.1	415.55	2.1	421.11	441.50	-1.1	1,082	-0.10%
2023/11/16	1	415.50	1	413.50	413.00	0	1,085	0.00%
2023/11/15	1	416.50	1	416.00	415.50	0	1,092	0.00%
2023/11/14	0.1	414.00	0	0.00	415.00	0.1	1,131	0.00%
2023/11/13	0.3	411.40	0	0.00	406.00	0.3	1,137	0.02%
2023/11/10	0.1	414.00	0	0.00	414.50	0.1	1,135	0.00%
2023/11/07	1	417.00	1.2	414.17	415.00	-0.2	1,167	-0.02%
2023/10/27	0.1	396.00	0	0.00	392.00	0.1	1,212	0.01%
2023/10/26	0.1	405.00	0	0.00	396.00	0.1	1,252	0.00%
2023/10/25	1	399.50	1	404.50	412.00	0	1,263	0.00%
2023/10/23	0.1	393.50	0	0.00	390.00	0.1	1,275	0.00%
2023/10/20	0.1	398.50	0	0.00	398.50	0.1	1,330	0.01%
2023/10/18	0	0.00	1	403.50	402.50	-1	1,389	-0.07%
2023/10/16	1	422.00	1	411.00	408.00	0	1,390	0.00%
2023/10/13	0	0.00	0.1	413.00	412.50	-0.1	1,374	-0.01%
2023/10/11	0	0.00	2	386.50	388.00	-2	1,362	-0.15%
2023/10/06	0.1	407.00	0	0.00	406.50	0.1	1,368	0.01%
2023/10/03	0.1	404.50	0	0.00	402.00	0.1	1,415	0.01%
2023/10/02	2	403.50	0	0.00	404.00	2	1,420	0.14%
2023/09/27	0.1	385.50	0	0.00	379.50	0.1	1,455	0.01%
2023/09/26	1	390.00	0	0.00	388.00	1	1,461	0.07%
2023/09/25	0.1	394.50	0	0.00	391.50	0.1	1,473	0.00%
2023/09/22	1.1	395.71	0.5	397.50	395.50	0.6	1,479	0.04%
2023/09/19	1.1	410.57	0	0.00	400.00	1.1	1,469	0.07%
2023/09/15	0	429.48	0	426.50	422.50	0	1,477	0.00%
2023/09/13	0	0.00	0	416.50	414.00	0	1,456	0.00%
2023/09/12	0	0.00	0	415.50	417.00	0	1,486	0.00%
2023/09/11	0	0.00	1	403.49	400.00	-1	1,547	-0.07%
2023/09/05	0.1	426.50	0	0.00	426.50	0.1	1,623	0.01%
2023/09/04	0	0.00	1	431.50	427.50	-1	1,644	-0.06%
2023/08/30	3	426.84	1	425.50	427.00	2	1,649	0.12%
2023/08/29	1	421.50	1	413.00	419.00	0	1,634	0.00%
2023/08/28	0	0.00	1.2	422.17	422.00	-1.2	1,622	-0.07%
2023/08/24	1.1	441.50	1.1	440.97	438.50	-0.1	1,616	0.00%
2023/08/23	0	0.00	8.1	435.06	444.50	-8.1	1,632	-0.49%
2023/08/22	2	438.00	1	434.00	442.00	1	1,649	0.06%
2023/08/18	6.1	428.38	2	426.00	416.00	4.1	1,705	0.24%
2023/08/17	2.1	415.10	0	0.00	419.00	2.1	1,749	0.12%
2023/08/16	1.1	397.14	2	400.00	400.00	-0.9	1,798	-0.05%
2023/08/14	0.1	412.50	0	0.00	412.50	0.1	1,881	0.01%
2023/08/11	0.1	406.00	0	0.00	412.50	0.1	1,901	0.00%
2023/08/10	0.6	396.92	7	409.00	389.50	-6.4	1,886	-0.34%
2023/08/09	0.2	420.97	1	422.00	415.00	-0.8	1,876	-0.04%
2023/08/08	1	426.00	0	0.00	422.50	1	1,874	0.05%
2023/08/07	0.3	431.63	0	0.00	434.00	0.3	1,875	0.02%
2023/08/04	1	425.98	0	0.00	425.00	1	1,877	0.05%
2023/08/02	1.4	441.84	0	0.00	426.00	1.4	1,884	0.07%
2023/08/01	0	0.00	0	453.00	449.00	0	1,877	0.00%
2023/07/31	5	477.35	2.1	471.53	458.50	2.9	1,881	0.15%
2023/07/28	2.1	452.85	2	447.50	470.00	0.1	1,857	0.01%
2023/07/27	0.1	458.41	0	0.00	455.00	0.1	1,868	0.00%
2023/07/26	3.2	479.42	7	468.00	458.00	-3.8	1,875	-0.20%
2023/07/25	11.1	498.76	0.1	489.25	478.50	10.9	1,876	0.58%
2023/07/24	1	480.76	5	482.00	484.00	-4	1,838	-0.22%
2023/07/21	1.3	443.65	1	446.50	446.00	0.3	1,795	0.02%
2023/07/20	0.3	453.20	0	0.00	450.00	0.3	1,835	0.01%
2023/07/19	0.1	462.14	0	0.00	459.50	0.1	1,862	0.00%
2023/07/18	0.2	461.83	0.2	457.00	455.00	-0.1	1,890	0.00%
2023/07/17	0.1	470.00	0	0.00	466.00	0.1	1,910	0.01%
2023/07/14	0.1	475.00	8	472.00	477.00	-7.9	1,910	-0.41%
2023/07/13	0.1	467.50	0.1	477.50	466.00	0	1,930	0.00%
2023/07/12	1	461.66	0	0.00	462.00	1	1,925	0.05%
2023/07/10	1	468.47	0	0.00	461.00	1	1,945	0.05%
2023/07/07	0.2	471.36	1	468.57	468.50	-0.8	1,950	-0.04%
2023/07/06	4	480.50	0	0.00	477.50	4	1,978	0.20%
2023/07/05	2.1	488.55	2	487.00	490.00	0.1	1,972	0.00%
2023/07/04	2	471.03	0	0.00	478.00	2	1,969	0.10%
2023/07/03	1.3	473.54	0	0.00	471.00	1.3	1,978	0.07%
2023/06/30	0	480.00	1	477.50	475.50	-1	1,972	-0.05%
2023/06/29	0	0.00	0	496.00	482.50	0	1,973	0.00%
2023/06/28	0	486.50	1	478.50	478.50	-1	1,976	-0.05%
2023/06/27	0	486.00	3	482.00	479.50	-3	2,014	-0.15%
2023/06/26	0.6	493.32	1	490.50	488.00	-0.4	2,055	-0.02%
2023/06/20	0	530.67	3	518.00	518.00	-3	2,249	-0.13%
2023/06/19	8	528.00	3	535.00	531.00	5	2,290	0.22%
2023/06/16	4	528.75	0.1	534.00	527.00	4	2,333	0.17%
2023/06/15	2.2	523.00	2.9	526.25	531.00	-0.7	2,312	-0.03%
2023/06/14	0.2	504.00	1	513.00	513.00	-0.8	2,313	-0.04%
2023/06/13	6	498.92	1.2	510.00	509.00	4.8	2,348	0.20%
2023/06/12	1	478.22	0	0.00	480.50	1	2,376	0.04%
2023/06/08	1.1	466.83	2	463.25	465.00	-0.9	2,478	-0.04%
2023/06/06	0	495.50	0	0.00	495.00	0	2,558	0.00%
2023/06/02	1.2	491.91	1	490.75	491.50	0.1	2,627	0.00%
2023/06/01	1.1	495.07	0	0.00	500.00	1.1	2,639	0.04%
2023/05/31	1.1	502.00	3	500.50	501.00	-1.9	2,679	-0.07%
2023/05/30	0.2	505.00	1	508.00	509.00	-0.8	2,721	-0.03%
2023/05/29	1	514.98	0.2	516.00	511.00	0.8	2,780	0.03%
2023/05/26	0.1	494.50	1	505.00	501.00	-0.9	2,823	-0.03%
2023/05/25	4	502.88	3	503.33	496.00	1	2,836	0.04%
2023/05/24	1	492.00	0	0.00	496.50	1	2,802	0.04%
2023/05/23	8	495.56	6.5	492.68	494.00	1.5	2,806	0.05%
2023/05/22	3	472.17	5	482.60	476.50	-2	2,753	-0.07%
2023/05/19	26.1	479.11	28	478.95	485.00	-2	2,721	-0.07%
2023/05/18	7	450.00	0	0.00	448.50	7	2,683	0.26%
2023/05/16	0.3	429.00	4	427.88	427.00	-3.8	2,704	-0.14%
2023/05/15	1	427.43	1	419.50	419.50	0	2,759	0.00%
2023/05/12	1	436.50	1	432.50	433.00	0	2,828	0.00%
2023/05/11	0	437.00	0	0.00	435.50	0	2,980	0.00%
2023/05/10	2	435.00	1	433.00	435.00	1	3,083	0.03%
2023/05/09	0	440.00	0	0.00	445.00	0	3,100	0.00%
2023/05/08	5	448.00	0	0.00	438.00	5	3,118	0.16%
2023/05/05	1	446.50	0	0.00	447.00	1	3,229	0.03%
2023/05/04	5.1	435.05	0	0.00	434.50	5.1	3,262	0.15%
2023/05/03	2.1	452.54	2	445.50	441.50	0.1	3,301	0.00%
2023/05/02	1.3	461.13	1	466.00	463.00	0.3	3,318	0.01%
2023/04/28	1	453.00	1	451.00	453.50	0	3,354	0.00%
2023/04/27	0	0.00	10	439.05	446.50	-10	3,366	-0.30%
2023/04/26	0	0.00	12	438.58	441.50	-12	3,392	-0.35%
2023/04/25	0.1	450.00	10	440.50	442.00	-9.9	3,418	-0.29%
2023/04/24	2.1	467.81	8	463.13	458.00	-5.9	3,429	-0.17%
2023/04/21	10.1	480.67	9.2	477.36	477.00	0.9	3,520	0.02%
2023/04/20	1.1	489.09	3	483.67	477.50	-1.9	3,595	-0.05%
2023/04/18	0.1	502.22	0	0.00	498.00	0.1	3,756	0.00%
2023/04/17	5	508.34	0	0.00	510.00	5	3,814	0.13%
2023/04/14	7.3	501.32	0	0.00	501.00	7.3	3,833	0.19%
2023/04/13	2.6	500.12	1	492.50	493.00	1.6	3,863	0.04%
2023/04/12	0	511.00	0	0.00	509.00	0	3,895	0.00%
2023/04/11	3.2	511.26	3	508.67	510.00	0.2	3,927	0.00%
2023/04/10	0	524.00	0	0.00	521.00	0	3,962	0.00%
2023/04/06	0.1	509.50	1	504.00	511.00	-0.9	4,026	-0.02%
2023/03/31	0.1	520.00	4	520.00	519.00	-3.9	4,074	-0.10%
2023/03/30	0.2	518.00	0	0.00	514.00	0.2	4,123	0.00%
2023/03/29	0.1	520.34	0	0.00	512.00	0.1	4,179	0.00%
2023/03/28	0.1	533.03	62	525.98	519.00	-61.9	4,290	-1.44%
2023/03/27	41	554.54	0	0.00	545.00	41	4,302	0.95%
2023/03/24	50	573.52	5.1	565.81	560.00	44.9	4,306	1.04%
2023/03/23	2.1	545.26	2	544.00	546.00	0.1	4,276	0.00%
2023/03/22	0	540.00	0	0.00	540.00	0	4,337	0.00%
2023/03/21	3.1	548.00	1	546.00	547.00	2.1	4,336	0.05%
2023/03/17	1.1	554.05	1	551.00	558.00	0.1	4,412	0.00%
2023/03/16	2	543.00	0	0.00	547.00	2	4,363	0.05%
2023/03/15	1	560.00	1	555.00	552.00	0	4,380	0.00%
2023/03/14	0.2	575.25	1.1	563.18	547.00	-0.9	4,341	-0.02%
2023/03/13	0.1	562.00	1	562.00	565.00	-0.9	4,326	-0.02%
2023/03/10	0.1	559.20	0	0.00	555.00	0.1	4,320	0.00%
2023/03/09	2.2	570.20	2	570.00	568.00	0.2	4,341	0.01%
2023/03/08	6	580.00	2	579.00	579.00	4	4,302	0.09%
2023/03/07	2	581.00	2	576.00	573.00	0	4,335	0.00%
2023/03/03	0	0.00	2.1	562.35	564.00	-2.1	4,470	-0.05%
2023/03/02	3	568.00	1.1	567.17	564.00	1.9	4,539	0.04%
2023/03/01	1.1	555.64	4.3	562.24	565.00	-3.2	4,557	-0.07%
2023/02/24	1.1	530.18	1	530.00	538.00	0.1	4,583	0.00%
2023/02/23	3	548.67	8	544.38	541.00	-5	4,613	-0.11%
2023/02/22	2	514.22	3	524.00	517.00	-1	4,770	-0.02%
2023/02/21	7	541.86	2	538.00	538.00	5	4,852	0.10%
2023/02/20	1.2	545.58	1	542.00	543.00	0.2	4,907	0.00%
2023/02/17	1.2	556.11	2	554.00	553.00	-0.8	4,970	-0.02%
2023/02/16	2	571.00	0	0.00	568.00	2	5,071	0.04%
2023/02/15	1	564.00	0	0.00	553.00	1	5,100	0.02%
2023/02/14	1	569.00	1	562.00	560.00	0	5,201	0.00%
2023/02/13	1	582.00	1	568.00	566.00	0	5,217	0.00%
2023/02/10	2.9	585.59	4	577.25	582.00	-1.1	5,251	-0.02%
2023/02/09	5	594.40	2	593.00	597.00	3	5,284	0.06%
2023/02/08	4.3	574.51	5.2	569.85	571.00	-0.9	5,256	-0.02%
2023/02/07	3	541.00	2	544.50	550.00	1	5,222	0.02%
2023/02/06	0.2	539.95	0	0.00	538.00	0.2	5,240	0.00%
2023/02/03	7	560.71	8	562.63	556.00	-1	5,277	-0.02%
2023/02/02	3	555.33	1	549.00	549.00	2	5,271	0.04%
2023/02/01	0	0.00	4	541.25	540.00	-4	5,400	-0.07%
2023/01/31	3	520.00	3	524.67	525.00	0	5,494	0.00%
2023/01/30	1	553.00	4.1	553.90	539.00	-3.1	5,581	-0.06%
2023/01/16	1	523.00	1	526.00	528.00	0	5,654	0.00%
2023/01/13	1	522.00	0	0.00	517.00	1	5,706	0.02%
2023/01/12	3	521.00	0	0.00	516.00	3	5,748	0.05%
2023/01/11	5.1	518.69	5	510.60	513.00	0.1	5,809	0.00%
2023/01/10	4	547.00	3	551.67	549.00	1	5,774	0.02%
2023/01/09	11	546.64	3.1	534.82	552.00	8	5,748	0.14%
2023/01/06	0.1	491.50	2	493.75	502.00	-2	5,734	-0.03%
2023/01/05	1	498.00	8	521.56	487.00	-7	5,835	-0.12%
2023/01/03	8	519.13	1	504.00	522.00	7	5,933	0.12%
2022/12/30	3	499.50	5	503.10	497.50	-2	5,963	-0.03%
2022/12/29	6	482.50	6	484.50	493.50	0	6,004	0.00%
2022/12/28	2	486.75	1	483.00	483.00	1	6,087	0.02%
2022/12/27	1	497.00	2	500.50	503.00	-1	6,072	-0.02%
2022/12/26	1	492.00	1	481.00	481.00	0	6,097	0.00%
2022/12/23	1	495.00	2	491.25	494.50	-1	6,201	-0.02%
2022/12/22	0	0.00	1	503.00	503.00	-1	6,289	-0.02%
2022/12/21	0	0.00	3	518.33	515.00	-3	6,368	-0.05%
2022/12/20	3	536.00	3	520.33	511.00	0	6,422	0.00%
2022/12/19	1	539.00	0	0.00	542.00	1	6,365	0.02%
2022/12/16	1	526.00	2	517.50	530.00	-1	6,437	-0.02%
2022/12/15	3	549.67	2	526.50	538.00	1	6,446	0.02%
2022/12/14	5	535.80	5	538.60	544.00	0	6,370	0.00%
2022/12/13	2	515.00	5	517.40	510.00	-3	6,304	-0.05%
2022/12/12	1	518.00	0	0.00	510.00	1	6,302	0.02%
2022/12/09	1	530.00	2	533.00	536.00	-1	6,315	-0.02%
2022/12/08	1	513.00	0	0.00	518.00	1	6,358	0.02%
2022/12/06	1	531.00	1	538.00	529.00	0	6,516	0.00%
2022/12/05	1	534.00	2	534.50	530.00	-1	6,556	-0.02%
2022/12/02	2	533.00	1	537.00	537.00	1	6,606	0.02%
2022/12/01	0	0.00	1	548.00	531.00	-1	6,698	-0.01%
2022/11/30	5	532.80	0	0.00	529.00	5	6,779	0.07%
2022/11/28	1	550.00	0	0.00	537.00	1	7,051	0.01%
2022/11/25	5	564.20	3	555.33	538.00	2	7,098	0.03%
2022/11/24	1	573.00	6	564.00	581.00	-5	7,073	-0.07%
2022/11/23	1	542.00	1.2	540.22	539.00	-0.2	7,058	0.00%
2022/11/22	1	525.00	4	530.00	527.00	-3	7,123	-0.04%
2022/11/21	2	563.00	4	562.25	552.00	-2	7,219	-0.03%
2022/11/18	6	556.33	11	557.73	562.00	-5	7,268	-0.07%
2022/11/17	8	533.50	4	540.75	532.00	4	7,116	0.06%
2022/11/15	1	519.00	2.1	514.39	520.00	-1.1	6,980	-0.02%
2022/11/14	2	500.00	2.1	505.57	520.00	-0.1	6,947	0.00%
2022/11/11	1	485.00	1.9	476.18	489.50	-0.9	6,913	-0.01%
2022/11/10	1	424.50	4.1	430.63	445.00	-3.1	6,926	-0.04%
2022/11/09	1	420.00	10	420.50	422.50	-9	6,851	-0.13%
2022/11/08	2	424.25	2.2	422.02	411.50	-0.2	6,930	0.00%
2022/11/07	12.1	414.98	5.1	423.58	415.00	7	6,921	0.10%
2022/11/04	3	406.83	4	405.83	406.50	-1	6,847	-0.01%
2022/11/03	1	385.00	0	0.00	387.00	1	6,734	0.01%
2022/11/02	1	379.50	1	381.00	381.00	0	6,690	0.00%
2022/11/01	2	373.00	2.4	376.71	380.00	-0.4	6,717	-0.01%
2022/10/31	5	372.10	6	373.83	373.00	-1	6,735	-0.01%
2022/10/28	4	368.50	3	363.33	358.00	1	6,629	0.02%
2022/10/27	11	338.77	11	331.68	361.50	0	6,457	0.00%
2022/10/26	10	321.90	11	322.05	335.00	-1	6,315	-0.02%
2022/10/25	2	331.50	3	332.67	335.00	-1	6,187	-0.02%
2022/10/24	1	338.00	0	0.00	333.50	1	6,131	0.02%
2022/10/21	6	326.75	8	324.94	319.50	-2	6,052	-0.03%
2022/10/20	5	341.00	5	334.00	337.50	0	5,961	0.00%
2022/10/19	30.1	348.15	29	340.22	339.00	1.1	5,876	0.02%
2022/10/18	2.2	354.09	4	352.63	350.00	-1.8	5,752	-0.03%
2022/10/17	3	350.00	1	355.92	356.00	2	5,667	0.03%
2022/10/14	2.1	374.73	1	379.02	370.00	1.1	5,597	0.02%
2022/10/13	11.1	356.05	11	357.95	352.00	0.1	5,499	0.00%
2022/10/12	6	346.75	21	347.93	344.00	-15	5,359	-0.28%
2022/10/11	7	387.15	6	382.83	371.50	1	5,257	0.02%
2022/10/07	2.1	408.85	1	410.93	412.50	1	5,177	0.02%
2022/10/06	3	410.95	4	413.00	420.00	-1	5,102	-0.02%
2022/10/05	16	405.84	2	404.50	402.00	14	5,007	0.28%
2022/10/04	1	393.50	1	396.00	394.00	0	4,884	0.00%
2022/10/03	22	390.59	36	385.26	385.00	-14	4,823	-0.29%
2022/09/30	23	392.37	12	393.12	394.50	11	4,760	0.23%
2022/09/29	8	409.35	8	417.94	402.00	0	4,602	0.00%
2022/09/28	15	397.73	1	400.27	394.50	14	4,445	0.31%
2022/09/27	10	422.32	17	401.85	423.00	-7	4,314	-0.16%
2022/09/26	12.1	394.98	1	395.00	392.50	11.1	4,198	0.26%
2022/09/23	4	419.75	2	409.75	406.50	2	4,145	0.05%
2022/09/22	0	0.00	1	424.50	425.00	-1	4,023	-0.02%
2022/09/21	2	417.25	2	417.25	416.00	0	3,962	0.00%
2022/09/20	0	0.00	1	424.00	423.50	-1	3,923	-0.03%
2022/09/19	1	411.50	0	0.00	407.50	1	3,870	0.03%
2022/09/15	2	424.50	0	0.00	416.50	2	3,744	0.05%
2022/09/14	0	0.00	22	402.00	425.50	-22	3,655	-0.60%
2022/09/13	11	409.77	11	418.00	404.50	0	3,544	0.00%
2022/09/12	1	400.50	3.2	398.17	400.00	-2.2	3,411	-0.07%
2022/09/08	13	396.50	13	399.46	400.50	0	3,332	0.00%
2022/09/07	6	392.58	4	402.38	388.50	2	3,223	0.06%
2022/09/06	10	392.20	1	387.49	390.50	9	3,093	0.29%
2022/09/05	7.2	414.37	7.1	411.70	403.00	0.1	2,970	0.00%
2022/09/02	6	396.67	7	396.36	408.00	-1	2,753	-0.04%
2022/09/01	6.1	384.30	5.1	365.94	371.00	1	2,593	0.04%
2022/08/30	4	377.00	2	374.25	371.50	2	2,368	0.08%
2022/08/29	3	362.72	3	371.00	375.00	0	2,265	0.00%
2022/08/26	1.1	371.48	7	367.22	363.00	-5.9	2,129	-0.28%
2022/08/25	10	347.66	11	347.73	356.00	-1	1,937	-0.05%
2022/08/24	4	315.38	4	310.00	324.00	0	1,797	0.00%
2022/08/23	4	308.50	0	0.00	308.50	4	1,739	0.23%
2022/08/22	2	314.00	0	0.00	311.00	2	1,711	0.12%
2022/08/19	6	323.50	7	325.86	318.00	-1	1,672	-0.06%
2022/08/18	5	316.90	4	320.88	325.00	1	1,608	0.06%
2022/08/16	6	311.00	9	307.83	308.50	-3	1,454	-0.21%
2022/08/15	6	306.42	12	304.79	311.00	-6	1,408	-0.43%
2022/08/12	16	278.44	23	282.24	293.50	-7	1,321	-0.53%
2022/08/11	0	263.00	0.2	265.00	267.00	-0.2	1,245	-0.01%
2022/08/09	3	251.67	0	0.00	256.00	3	1,224	0.25%
2022/08/08	2	276.25	6	269.24	261.50	-4	1,206	-0.33%
2022/08/05	4	259.13	1	259.00	257.50	3	1,151	0.26%
2022/08/03	0.1	243.50	0	0.00	238.50	0.1	1,085	0.01%
2022/08/01	2	255.75	0	0.00	253.00	2	1,088	0.18%
2022/07/29	3	264.67	0	0.00	264.50	3	1,086	0.28%
2022/07/28	1	270.00	1	256.50	256.50	0	1,087	0.00%
2022/07/27	1	254.00	1	262.00	264.00	0	1,098	0.00%
2022/07/26	0.1	260.50	1	259.50	256.00	-0.9	1,104	-0.08%
2022/07/22	1	267.00	0	0.00	267.00	1	1,138	0.09%
2022/07/21	8	268.06	1	266.00	270.00	7	1,143	0.61%
2022/07/20	9	261.39	9	261.72	263.50	0	1,136	0.00%
2022/07/19	1	253.50	0	0.00	243.50	1	1,106	0.09%
2022/07/15	0	0.00	1	247.50	247.50	-1	1,058	-0.09%
2022/07/08	0	0.00	2	246.00	248.00	-2	1,035	-0.19%
2022/07/07	0	0.00	1	246.00	245.00	-1	1,029	-0.10%
2022/07/06	0	0.00	2	236.75	231.50	-2	1,029	-0.19%
2022/07/04	1	238.50	0	0.00	239.00	1	1,020	0.10%
2022/07/01	1	254.00	11	245.14	237.00	-10	1,016	-0.98%
2022/06/30	1	265.00	0	0.00	251.50	1	1,000	0.10%
2022/06/28	2	271.50	3	272.83	271.50	-1	994	-0.10%
2022/06/27	9	276.00	9	274.56	277.00	0	1,004	0.00%
2022/06/23	1	257.50	0	0.00	257.50	1	987	0.10%
2022/06/22	1	266.50	1	253.50	253.50	0	964	0.00%
2022/06/15	1	301.50	1	305.00	307.00	0	933	0.00%
2022/06/06	1	334.00	1	331.50	333.50	0	962	0.00%
2022/06/02	1	340.00	0	0.00	333.00	1	969	0.10%
2022/06/01	0	0.00	1	345.00	349.00	-1	974	-0.10%
2022/05/25	1	317.00	0	0.00	324.00	1	979	0.10%
2022/05/23	1	342.00	1	335.50	334.00	0	975	0.00%
2022/05/20	3	349.00	0	0.00	343.00	3	974	0.31%
2022/05/18	9.1	343.77	9	338.44	338.50	0.1	914	0.01%
2022/05/17	1	342.00	1	330.00	343.50	0	903	0.00%
2022/05/16	1	325.50	2	339.00	323.50	-1	891	-0.11%
2022/05/12	6	328.00	5	329.00	326.50	1	870	0.11%
2022/05/11	2	323.00	2	328.00	329.00	0	848	0.00%
2022/05/10	5	331.50	7	309.43	331.50	-2	856	-0.23%
2022/05/09	1	320.00	0	319.00	317.00	1	862	0.11%
2022/05/05	1	332.00	0	0.00	337.00	1	888	0.11%
2022/05/04	1.1	331.67	1	330.50	326.00	0.1	903	0.01%
2022/05/03	8	307.81	8	306.81	308.50	0	939	0.00%
2022/04/29	1	296.50	1	300.00	297.00	0	959	0.00%
2022/04/27	0	0.00	11	293.09	299.50	-11	953	-1.15%
2022/04/26	12	315.17	1	323.00	308.50	11	949	1.16%
2022/04/25	1	328.50	0	0.00	333.00	1	953	0.10%
2022/04/11	1	383.00	0	0.00	383.00	1	1,132	0.09%
2022/03/25	0	0.00	0	416.50	410.00	0	1,200	0.00%
2022/03/24	0	0.00	1	412.50	413.50	-1	1,205	-0.08%
2022/03/23	3	425.50	1	420.50	420.50	2	1,211	0.17%
2022/03/21	1	410.00	0	0.00	407.50	1	1,251	0.08%
2022/03/18	0	0.00	1	409.00	412.00	-1	1,274	-0.08%
2022/03/17	0	0.00	1	400.00	407.50	-1	1,288	-0.08%
2022/03/16	0	0.00	1	381.00	376.00	-1	1,290	-0.08%
2022/03/15	5	374.60	3	366.50	366.00	2	1,296	0.15%
2022/03/14	1	396.00	0	0.00	393.00	1	1,293	0.08%
2022/03/11	1	389.00	0	0.00	396.00	1	1,304	0.08%
2022/03/08	7.1	394.41	8	385.25	384.00	-0.9	1,350	-0.07%
2022/03/04	6	416.33	5	426.00	416.00	1	1,403	0.07%
2022/03/03	1	429.00	1	433.50	426.00	0	1,434	0.00%
2022/03/02	1	428.50	1	432.50	433.50	0	1,451	0.00%
2022/02/25	1	409.50	1	419.50	415.00	0	1,490	0.00%
2022/02/22	0	0.00	0.1	417.00	416.00	-0.1	1,545	-0.01%
2022/02/15	1	425.50	1	430.50	425.00	0	1,762	0.00%
2022/02/14	2	429.25	6	423.58	422.00	-4	1,773	-0.23%
2022/02/10	5	452.50	0	0.00	445.00	5	1,810	0.28%
2022/02/09	0	0.00	1	445.00	448.00	-1	1,808	-0.06%
2022/02/08	0.1	433.00	1	433.00	436.50	-0.9	1,799	-0.05%
2022/02/07	2	416.00	2	414.00	414.00	0	1,797	0.00%
2022/01/26	1.1	414.99	1	416.50	415.00	0.1	1,801	0.01%
2022/01/25	26.1	408.40	24	412.85	401.00	2.1	1,802	0.12%
2022/01/21	6.1	420.68	6	437.50	420.50	0.1	1,829	0.00%
2022/01/20	3	431.00	3	435.00	440.50	0	1,882	0.00%
2022/01/19	7	430.64	5	435.00	430.50	2	1,892	0.11%
2022/01/18	0.2	448.19	0	0.00	445.00	0.2	1,913	0.01%
2022/01/17	0	0.00	41	423.17	442.00	-41	1,929	-2.13%
2022/01/14	2	415.48	15	407.57	423.00	-13	1,975	-0.66%
2022/01/13	1.1	425.68	1	420.50	428.50	0.1	2,024	0.00%
2022/01/12	3	430.00	37	425.80	420.50	-34	2,024	-1.68%
2022/01/07	0	470.00	0	0.00	465.00	0	2,107	0.00%
2022/01/05	40	521.58	0	0.00	515.00	40	2,159	1.85%
2021/12/30	0	0.00	0.1	536.00	536.00	-0.1	2,266	0.00%
2021/12/29	0.1	544.00	0	0.00	544.00	0.1	2,288	0.00%
2021/12/28	3	544.33	10	545.00	535.00	-7	2,308	-0.30%
2021/12/27	15	539.00	0	0.00	545.00	15	2,333	0.64%
2021/12/23	0	0.00	20	538.10	533.00	-20	2,355	-0.85%
2021/12/21	0	0.00	53	530.60	532.00	-53	2,386	-2.22%
2021/12/17	0	0.00	2	521.50	524.00	-2	2,405	-0.08%
2021/12/16	1	531.00	18	531.28	530.00	-17	2,427	-0.70%
2021/12/15	101	521.95	0	0.00	521.00	101	2,415	4.18%	大買/鉅額交易
2021/12/14	0	0.00	1	501.00	498.00	-1	2,408	-0.04%
2021/12/13	1	514.00	1	512.00	505.00	0	2,397	0.00%
2021/12/10	1	534.00	0	0.00	535.00	1	2,386	0.04%
2021/12/09	0	542.00	1	541.00	524.00	-1	2,404	-0.04%
2021/12/03	0	0.00	0	577.00	566.00	0	2,434	0.00%
2021/12/01	0	572.00	0	0.00	582.00	0	2,427	0.00%
2021/11/30	1	560.00	1	553.00	553.00	0	2,427	0.00%
2021/11/29	1	525.00	1	538.00	537.00	0	2,400	0.00%
2021/11/25	0	0.00	1	562.00	567.00	-1	2,358	-0.04%
2021/11/24	0	0.00	1.1	577.83	580.00	-1.1	2,319	-0.05%
2021/11/23	2	589.00	1	576.00	577.00	1	2,306	0.04%
2021/11/19	0	0.00	3	612.00	615.00	-3	2,291	-0.13%
2021/11/18	20	620.00	21	625.28	609.00	-1	2,249	-0.05%
2021/11/17	2	588.50	1	580.00	583.00	1	2,178	0.05%
2021/11/16	2	563.50	1	562.00	585.00	1	2,139	0.05%
2021/11/15	1	556.00	1	565.00	580.00	0	2,093	0.00%
2021/11/11	1	529.00	0	0.00	515.00	1	2,073	0.05%
2021/11/10	5	515.00	6	513.67	515.00	-1	2,073	-0.05%
2021/11/09	0	0.00	2	533.50	522.00	-2	2,064	-0.10%
2021/11/08	1	515.96	1	510.00	513.00	0	2,030	0.00%
2021/11/05	1	517.00	1	522.00	524.00	0	2,027	0.00%
2021/11/04	2	517.50	1	519.00	515.00	1	2,023	0.05%
2021/11/03	0	0.00	1	499.00	511.00	-1	2,016	-0.05%
2021/11/02	0.1	505.73	0	0.00	505.00	0.1	1,995	0.01%
2021/11/01	7	516.14	7	522.00	521.00	0	1,960	0.00%
2021/10/29	4	528.25	1	549.00	504.00	3	1,929	0.16%
2021/10/28	1	541.00	1	546.00	552.00	0	1,859	0.00%
2021/10/27	6	494.58	7	498.21	502.00	-1	1,791	-0.06%
2021/10/26	3	504.67	2	502.00	498.00	1	1,786	0.06%
2021/10/25	14	492.71	29	496.22	490.00	-15	1,778	-0.84%
2021/10/22	37	491.96	22.2	488.12	500.00	14.8	1,780	0.83%
2021/10/21	17	482.21	23.1	476.64	480.00	-6.1	1,767	-0.34%
2021/10/20	4	455.38	3	458.00	455.00	1	1,718	0.06%
2021/10/19	1	456.00	0	0.00	456.50	1	1,729	0.06%
2021/10/18	20	452.00	20	440.00	444.00	0	1,744	0.00%
2021/10/15	19	464.32	17	442.50	442.50	2	1,712	0.12%
2021/10/14	15	419.97	18	438.78	447.50	-3	1,614	-0.19%
2021/10/13	21	420.38	21	407.52	407.00	0	1,576	0.00%
2021/10/12	11	410.45	11.6	428.51	428.50	-0.6	1,606	-0.04%
2021/10/08	4	424.50	0	0.00	425.00	4	1,605	0.25%
2021/10/07	6	373.25	11	373.86	386.50	-5	1,572	-0.32%
2021/10/06	28.1	368.09	28	353.77	351.50	0.1	1,585	0.01%
2021/10/05	4.1	366.52	4	371.13	370.50	0.1	1,585	0.00%
2021/10/04	4	380.25	3	381.50	375.50	1	1,566	0.06%
2021/10/01	2	405.00	2	402.50	407.50	0	1,534	0.00%
2021/09/30	0.1	394.50	0	0.00	398.00	0.1	1,510	0.01%
2021/09/29	4.2	384.39	4	387.00	383.50	0.2	1,486	0.01%
2021/09/27	1	428.50	3	436.50	428.50	-2	1,459	-0.14%
2021/09/23	2	449.00	2	452.25	448.00	0	1,431	0.00%
2021/09/17	3	467.50	3	467.50	464.50	0	1,412	0.00%
2021/09/16	1	465.71	3	465.00	465.00	-2	1,411	-0.14%
2021/09/15	6	459.67	0	0.00	457.50	6	1,414	0.42%
2021/09/14	12	479.00	15	476.13	473.00	-3	1,430	-0.21%
2021/09/13	1	454.00	0	0.00	457.50	1	1,435	0.07%
2021/09/10	2	458.00	2	465.25	457.50	0	1,449	0.00%
2021/09/09	10	457.60	3	459.33	450.50	7	1,463	0.48%
2021/09/08	1	488.00	1	490.00	488.00	0	1,470	0.00%
2021/09/07	3	512.33	0	0.00	503.00	3	1,527	0.20%
2021/09/03	0	0.00	2	511.50	518.00	-2	1,583	-0.13%
2021/09/02	0	501.00	0	0.00	491.00	0	1,558	0.00%
2021/09/01	6	505.00	1	515.00	505.00	5	1,557	0.32%
2021/08/31	0	0.00	1	488.00	492.50	-1	1,548	-0.06%
2021/08/30	3	494.33	1	493.50	494.00	2	1,553	0.13%
2021/08/27	1	507.00	2	505.50	504.00	-1	1,554	-0.06%
2021/08/26	1	503.00	2	509.00	505.00	-1	1,570	-0.06%
2021/08/25	0	0.00	5	495.80	502.00	-5	1,581	-0.32%
2021/08/24	2	486.00	0	0.00	472.00	2	1,591	0.13%
2021/08/23	2	480.00	3	484.50	484.00	-1	1,622	-0.06%
2021/08/18	1.1	483.37	0	0.00	484.50	1.1	1,716	0.06%
2021/08/17	1	481.00	2	458.25	460.00	-1	1,736	-0.06%
2021/08/16	5	508.20	0	0.00	483.00	5	1,759	0.28%
2021/08/13	1	514.00	1	517.00	519.00	0	1,772	0.00%
2021/08/11	3	505.00	2	509.50	507.00	1	1,832	0.05%
2021/08/09	2	528.00	1	522.00	518.00	1	1,881	0.05%
2021/08/05	2	562.00	1	563.00	561.00	1	1,947	0.05%
2021/08/04	0	0.00	1	588.00	572.00	-1	2,019	-0.05%
2021/07/29	0	0.00	0	565.00	590.00	0	2,126	0.00%
2021/07/28	0	0.00	1	560.00	560.00	-1	2,140	-0.05%
2021/07/27	22	618.59	0	0.00	595.00	22	2,138	1.03%
2021/07/26	0	0.00	4	618.51	627.00	-4	2,131	-0.19%
2021/07/23	0	0.00	1	570.00	570.00	-1	2,183	-0.05%
2021/07/22	0	0.00	3.5	555.38	558.00	-3.5	2,176	-0.16%
2021/07/20	4	535.48	2	538.50	528.00	2	2,168	0.09%
2021/07/19	1	550.01	1	547.00	547.00	0	2,197	0.00%
2021/07/16	5	564.99	4	563.75	557.00	1	2,212	0.05%
2021/07/15	0	0.00	8.3	549.69	555.00	-8.3	2,162	-0.38%
2021/07/14	0	0.00	10	506.20	505.00	-10	2,151	-0.46%
2021/07/13	3	532.36	0	0.00	508.00	3	2,194	0.14%
2021/07/12	10	522.00	0	0.00	527.00	10	2,196	0.46%
2021/07/09	1	478.09	0	0.00	479.50	1	2,210	0.05%
2021/07/07	5.1	500.03	0	0.00	497.50	5.1	2,276	0.22%
2021/07/05	1	522.00	1	529.00	517.00	0	2,367	0.00%
2021/07/02	1	518.00	0.1	507.00	508.00	0.9	2,375	0.04%
2021/06/25	1	503.00	0	0.00	497.00	1	2,558	0.04%
2021/06/23	6	518.17	5	509.00	512.00	1	2,569	0.04%
2021/06/21	1	533.00	0	0.00	534.00	1	2,523	0.04%
2021/06/18	4	558.00	3	544.33	541.00	1	2,502	0.04%
2021/06/17	1	547.03	6	554.50	551.00	-5	2,473	-0.20%
2021/06/16	7	547.71	9	546.78	531.00	-2	2,439	-0.08%
2021/06/15	8	528.00	4	540.75	545.00	4	2,386	0.17%
2021/06/11	1	479.00	2	484.00	496.00	-1	2,357	-0.04%
2021/06/03	3	456.00	0	0.00	459.00	3	2,642	0.11%
2021/06/02	0	0.00	1	447.00	448.50	-1	2,714	-0.04%
2021/05/31	1	456.00	1	458.00	456.00	0	2,852	0.00%
2021/05/27	0.2	445.00	0	0.00	446.50	0.2	3,025	0.01%
2021/05/26	4	424.75	4	433.88	440.00	0	3,042	0.00%
2021/05/25	1.1	425.90	5	418.50	420.00	-4	3,094	-0.13%
2021/05/24	0	0.00	2	390.00	399.00	-2	3,185	-0.06%
2021/05/21	6	379.75	0	0.00	376.00	6	3,238	0.19%
2021/05/20	2	371.75	2	380.50	375.00	0	3,324	0.00%
2021/05/19	2	373.50	1	369.00	376.00	1	3,381	0.03%
2021/05/18	0	0.00	1.2	357.54	369.00	-1.2	3,466	-0.03%
2021/05/17	1	340.00	1.1	337.29	335.50	-0.1	3,541	0.00%
2021/05/14	9	379.94	9	382.89	364.00	0	3,581	0.00%
2021/05/13	1	368.94	3	358.67	366.00	-2	3,637	-0.05%
2021/05/12	1.6	363.31	1	347.00	362.00	0.6	3,839	0.02%
2021/05/11	0.4	356.00	2	365.25	354.00	-1.6	3,920	-0.04%
2021/05/10	2.2	416.07	1	414.00	393.00	1.2	3,995	0.03%
2021/05/07	2	396.50	2	408.50	415.50	0	4,056	0.00%
2021/05/06	5	384.80	4	390.13	380.00	1	4,150	0.02%
2021/05/05	9	392.44	16	387.80	385.00	-7	4,222	-0.17%
2021/05/04	1.1	420.67	7	406.36	405.00	-5.9	4,324	-0.14%
2021/05/03	6	464.33	2	484.25	449.50	4	4,465	0.09%
2021/04/29	9	505.94	3	503.00	499.00	6	4,597	0.13%
2021/04/28	1	481.50	0	0.00	479.00	1	4,575	0.02%
2021/04/27	1	490.00	3	496.00	490.00	-2	4,652	-0.04%
2021/04/26	4	492.00	1	501.00	479.50	3	4,657	0.06%
2021/04/23	4	492.50	2	493.50	485.00	2	4,675	0.04%
2021/04/22	0	0.00	5	506.00	494.50	-5	4,727	-0.11%
2021/04/21	2	502.00	0	0.00	505.00	2	4,747	0.04%
2021/04/20	7	512.71	9	515.44	513.00	-2	4,837	-0.04%
2021/04/19	3	492.00	2	499.50	490.00	1	4,866	0.02%
2021/04/15	4	533.00	0	0.00	553.00	4	4,983	0.08%
2021/04/14	1	529.00	12	530.17	530.00	-11	5,123	-0.21%
2021/04/13	1	550.00	1	550.00	549.00	0	5,253	0.00%
2021/04/12	9	553.56	5	555.40	551.00	4	5,289	0.08%
2021/04/09	10	588.90	4	592.00	585.00	6	5,373	0.11%
2021/04/08	2	611.00	3	618.67	618.00	-1	5,531	-0.02%
2021/04/07	8	609.63	7	614.57	610.00	1	5,611	0.02%
2021/04/06	11	615.27	15	628.07	617.00	-4	5,641	-0.07%
2021/04/01	11	606.36	11	607.45	607.00	0	5,680	0.00%
2021/03/31	4	573.25	0	0.00	578.00	4	5,705	0.07%
2021/03/30	1	589.00	2	593.50	588.00	-1	5,687	-0.02%
2021/03/29	1	560.00	1	584.00	566.00	0	5,713	0.00%
2021/03/26	0	0.00	1	574.00	580.00	-1	5,762	-0.02%
2021/03/25	0	0.00	0	520.00	530.00	0	5,791	0.00%
2021/03/24	0	0.00	3	506.00	507.00	-3	5,918	-0.05%
2021/03/22	1	492.00	1	498.00	493.50	0	6,056	0.00%
2021/03/19	11	505.64	1	504.00	507.00	10	6,150	0.16%
2021/03/18	0	0.00	1	505.00	515.00	-1	6,243	-0.02%
2021/03/17	9	488.00	1	499.00	499.00	8	6,357	0.13%
2021/03/16	2	481.25	3	487.00	481.00	-1	6,426	-0.02%
2021/03/15	0	0.00	0	485.00	477.00	0	6,384	0.00%
2021/03/12	7	480.79	3	479.67	482.50	4	6,356	0.06%
2021/03/11	0	479.50	8	470.50	477.00	-8	6,297	-0.13%
2021/03/10	0	454.50	1	451.00	458.00	-1	6,199	-0.02%
2021/03/09	0	0.00	0	450.00	451.00	0	6,157	0.00%
2021/03/08	11	461.60	9.2	473.25	452.50	1.8	6,090	0.03%
2021/03/05	42	464.44	37	454.09	465.00	5	6,006	0.08%
2021/03/04	9.1	451.60	3	463.17	451.00	6.1	5,930	0.10%
2021/03/03	5	458.90	9.1	460.09	480.00	-4.1	5,837	-0.07%
2021/03/02	5.3	478.77	2	462.25	457.00	3.3	5,747	0.06%
2021/02/26	2.1	490.86	2	488.75	495.00	0.1	5,662	0.00%
2021/02/25	18.1	493.82	19	501.95	495.00	-1	5,662	-0.02%
2021/02/24	8	491.13	10	490.00	480.00	-2	5,576	-0.04%
2021/02/23	3	471.33	3	482.67	479.00	0	5,658	0.00%
2021/02/22	18	472.41	18.1	470.80	474.00	-0.1	5,774	0.00%
2021/02/19	1.1	440.86	1	439.50	441.00	0.1	5,833	0.00%
2021/02/18	16	440.59	11	439.91	447.00	5	5,921	0.08%
2021/02/17	9	410.67	9	415.17	412.00	0	5,911	0.00%
2021/02/05	0	0.00	11.1	419.60	406.00	-11.1	5,894	-0.19%
2021/02/04	1.1	402.18	0	0.00	402.50	1.1	5,840	0.02%
2021/02/03	45	440.33	43	438.81	419.00	2	5,764	0.03%
2021/02/02	2	402.75	8.1	416.10	426.50	-6.1	5,545	-0.11%
2021/02/01	36.1	404.89	37	401.89	388.00	-0.9	5,421	-0.02%
2021/01/29	2	407.75	4	408.63	396.00	-2	5,370	-0.04%
2021/01/28	8	409.81	8	414.13	398.00	0	5,280	0.00%
2021/01/27	3	396.33	6	402.75	412.00	-3	5,162	-0.06%
2021/01/26	8	398.81	6	411.75	382.00	2	5,069	0.04%
2021/01/25	28	417.50	33	411.74	410.00	-5	4,929	-0.10%
2021/01/22	12	385.67	33	378.50	393.00	-21	4,753	-0.44%
2021/01/21	6	347.75	13	351.50	357.50	-7	4,590	-0.15%
2021/01/20	30	357.58	4	358.63	340.00	26	4,543	0.57%
2021/01/19	2	341.50	40	342.00	341.00	-38	4,462	-0.85%
2021/01/18	5	345.60	1	349.00	340.50	4	4,447	0.09%
2021/01/15	12	361.25	9	355.50	351.00	3	4,417	0.07%
2021/01/14	2	360.00	5	367.10	369.00	-3	4,348	-0.07%
2021/01/13	51	376.92	9	375.42	363.50	42	4,311	0.97%
2021/01/12	7	357.64	2	357.25	359.00	5	4,208	0.12%
2021/01/11	26	367.35	116	368.97	366.00	-90	4,163	-2.16%	大賣/
2021/01/08	47	370.22	146	375.84	360.00	-99	4,151	-2.38%	大賣/
2021/01/07	188	360.33	109	371.51	374.50	79	4,160	1.90%	大買/大賣/
2021/01/06	35.1	355.89	114	371.15	340.50	-78.9	4,013	-1.97%	大賣/
2021/01/05	5	340.60	10	347.75	364.50	-5	3,931	-0.13%
2021/01/04	87	354.94	31	354.55	352.50	56	3,893	1.44%
2020/12/31	59.1	333.44	398	332.39	334.00	-338.9	3,866	-8.77%	大賣/鉅額交易
2020/12/30	276	311.55	13	301.04	312.00	263	3,713	7.08%	大買/鉅額交易
2020/12/29	7	287.43	8	292.63	284.00	-1	3,747	-0.03%
2020/12/28	92	295.02	7	291.43	285.00	85	3,733	2.28%
2020/12/25	137	288.09	11	290.05	293.50	126	3,657	3.44%	大買/鉅額交易
2020/12/23	0	0.00	1	271.00	273.50	-1	3,593	-0.03%
2020/12/22	7	271.57	6	274.33	269.50	1	3,659	0.03%
2020/12/21	2	278.00	1	282.00	282.00	1	3,702	0.03%
2020/12/18	5	284.49	5	286.20	281.00	0	3,795	0.00%
2020/12/17	7	262.50	8	260.56	274.50	-1	3,674	-0.03%
2020/12/16	11	265.18	6	270.00	264.00	5	3,617	0.14%
2020/12/15	10	263.05	8.1	262.53	258.00	2	3,584	0.05%
2020/12/14	11	301.23	2	293.75	284.00	9	3,535	0.25%
2020/12/11	7	304.57	10.1	308.81	315.50	-3.1	3,564	-0.09%
2020/12/10	2	285.75	5	292.40	287.00	-3	3,530	-0.08%
2020/12/08	0	0.00	2	300.00	305.00	-2	3,449	-0.06%
2020/12/04	2	274.00	0	0.00	274.00	2	3,433	0.06%
2020/12/03	0	0.00	1	312.00	304.00	-1	3,422	-0.03%
2020/12/02	1	300.00	0	0.00	300.50	1	3,426	0.03%
2020/12/01	1	309.00	10	309.75	315.00	-9	3,423	-0.26%
2020/11/26	0	0.00	1	275.00	286.00	-1	3,405	-0.03%
2020/11/25	4	292.25	2	290.50	284.50	2	3,378	0.06%
2020/11/24	13	304.00	2	297.50	316.00	11	3,341	0.33%
2020/11/20	28.1	255.39	96	254.38	261.50	-68	3,262	-2.08%
2020/11/19	122	231.82	57	235.25	240.50	65	3,046	2.13%	大買/
2020/11/18	8	212.69	32.1	208.67	219.00	-24.1	2,857	-0.84%
2020/11/17	60.1	201.02	44	201.95	199.50	16.1	2,705	0.60%
2020/11/16	26	180.54	33.1	181.44	188.00	-7.1	2,565	-0.28%
2020/11/13	5	168.50	3	171.83	171.00	2	2,462	0.08%
2020/11/12	0	0.00	5	163.00	163.00	-5	2,413	-0.21%
2020/11/11	0	0.00	4	164.38	166.00	-4	2,389	-0.17%
2020/11/10	1	160.50	0	0.00	160.50	1	2,372	0.04%
2020/11/09	4	164.25	3	162.00	164.00	1	2,354	0.04%
2020/11/06	5	163.50	5	165.30	161.00	0	2,327	0.00%
2020/11/04	2	153.75	1	153.50	152.50	1	2,275	0.04%
2020/11/02	1	152.00	5	151.50	151.00	-4	2,276	-0.18%
2020/10/22	0	0.00	17	165.50	163.50	-17	2,357	-0.72%
2020/10/21	17	164.00	0	0.00	163.00	17	2,352	0.72%
2020/10/19	1	160.50	2	162.00	163.00	-1	2,389	-0.04%
2020/10/16	6	171.58	1	166.50	161.00	5	2,414	0.21%
2020/10/15	3	172.83	5	173.50	173.00	-2	2,377	-0.08%
2020/10/14	1	167.00	0	0.00	166.50	1	2,242	0.04%
2020/10/13	7	169.50	9	169.44	168.00	-2	2,245	-0.09%
2020/10/12	0	0.00	9	164.33	163.00	-9	2,176	-0.41%
2020/10/08	7	171.14	8	169.75	165.00	-1	2,179	-0.05%
2020/10/07	3	163.83	1	164.00	164.00	2	2,103	0.10%
2020/10/06	109	162.90	113	163.73	163.00	-4	2,091	-0.19%	大買/大賣/
2020/10/05	5	154.00	7	155.29	154.50	-2	1,987	-0.10%
2020/09/28	2	148.00	0	0.00	147.50	2	2,058	0.10%
2020/09/25	11	151.91	5	157.10	148.00	6	2,103	0.29%
2020/09/24	4	157.38	24	156.83	158.50	-20	2,134	-0.94%
2020/09/23	82	159.36	81	157.09	155.50	1	2,255	0.04%
2020/09/22	0	0.00	2	149.50	146.50	-2	2,192	-0.09%
2020/09/21	0	0.00	1	151.50	153.00	-1	2,191	-0.05%
2020/09/18	7	154.07	8	153.63	156.50	-1	2,209	-0.05%
2020/09/17	2	153.75	12	152.25	152.50	-10	2,316	-0.43%
2020/09/16	59	154.67	102	150.36	151.00	-43	2,413	-1.78%	大賣/
2020/09/15	101	144.37	86	147.78	143.50	15	2,347	0.64%	大買/
2020/09/14	38	134.84	0	0.00	137.50	38	2,255	1.69%
2020/09/10	0	0.00	5	128.00	126.50	-5	2,239	-0.22%
2020/08/28	20	133.00	0	0.00	131.00	20	2,360	0.85%
2020/08/24	20	130.00	0	0.00	131.00	20	2,460	0.81%
2020/08/21	0	0.00	25	122.30	125.50	-25	2,478	-1.01%
2020/08/20	100	129.64	100	124.25	118.50	0	2,474	0.00%
2020/08/19	3	131.00	59	130.93	130.50	-56	2,521	-2.22%
2020/08/18	5	137.00	0	0.00	137.00	5	2,513	0.20%
2020/08/17	0	0.00	5	146.50	147.00	-5	2,496	-0.20%
2020/08/11	10	141.75	0	0.00	143.00	10	2,663	0.38%
2020/08/10	5	143.50	0	0.00	144.00	5	2,660	0.19%
2020/08/07	25	148.80	0	0.00	148.00	25	2,650	0.94%
2020/08/06	26	152.44	0	0.00	151.50	26	2,640	0.98%
2020/08/05	22	156.82	2	152.00	156.50	20	2,620	0.76%
2020/07/30	2	142.50	2	144.50	147.00	0	2,529	0.00%
2020/07/29	1	139.00	1	140.00	142.50	0	2,519	0.00%
2020/07/27	3	141.17	3	143.67	139.50	0	2,520	0.00%
2020/07/24	0	0.00	1	150.50	143.50	-1	2,526	-0.04%
2020/07/23	1	147.50	0	0.00	147.00	1	2,487	0.04%
2020/07/22	6	150.17	5	148.90	151.00	1	2,461	0.04%
2020/07/21	0	0.00	3	146.17	146.00	-3	2,410	-0.12%
2020/07/17	3	141.83	1	140.00	142.50	2	2,376	0.08%
2020/07/16	1	143.00	1	145.00	144.50	0	2,339	0.00%
2020/07/15	2	142.25	2	148.50	142.00	0	2,307	0.00%
2020/07/13	0	0.00	1	155.00	151.50	-1	2,239	-0.04%
2020/07/09	0	0.00	1	165.00	164.00	-1	2,164	-0.05%
2020/07/08	6	168.67	2	168.00	163.00	4	2,128	0.19%
2020/07/07	1	165.00	1	166.00	161.00	0	2,066	0.00%
2020/07/06	2	170.50	7	169.71	169.50	-5	1,994	-0.25%
2020/07/03	14	166.07	7	166.21	167.50	7	1,917	0.37%
2020/07/02	18	158.28	21	155.88	159.00	-3	1,784	-0.17%
2020/07/01	3	144.67	4	145.63	148.50	-1	1,554	-0.06%
2020/06/29	0	0.00	1	137.50	132.50	-1	1,449	-0.07%
2020/06/24	10	138.20	16	137.81	139.50	-6	1,403	-0.43%
2020/06/23	14	135.75	7	132.00	134.00	7	1,274	0.55%
2020/06/22	1	130.00	6	127.33	130.00	-5	1,125	-0.44%
2020/06/18	1	122.50	1	121.00	121.00	0	1,060	0.00%
2020/06/17	1	120.00	0	0.00	119.50	1	1,061	0.09%
2020/06/11	0	0.00	2	124.75	122.00	-2	1,075	-0.19%
2020/06/10	1	129.00	0	0.00	127.00	1	1,065	0.09%
2020/06/09	1	128.00	1	130.00	128.00	0	1,076	0.00%
2020/06/04	4	127.00	3	128.50	127.00	1	1,035	0.10%
2020/06/03	5	129.00	0	0.00	129.50	5	1,022	0.49%
2020/06/02	5	127.80	10	129.30	127.50	-5	991	-0.50%
2020/06/01	6	127.00	6	128.08	130.50	0	960	0.00%
2020/05/29	0	0.00	3	123.83	123.50	-3	920	-0.33%
2020/05/28	2	124.75	3	126.00	123.50	-1	914	-0.11%
2020/05/27	6	126.08	4	127.63	126.50	2	886	0.23%
2020/05/26	18	128.00	8	128.19	128.50	10	877	1.14%
2020/05/25	1	117.50	0	0.00	120.00	1	805	0.12%
2020/05/21	10	120.40	12	120.92	120.00	-2	786	-0.25%
2020/05/20	5	118.60	3	119.83	120.00	2	756	0.26%
2020/05/19	5	116.40	7	116.71	116.00	-2	711	-0.28%
2020/05/18	3	110.17	6	110.25	111.50	-3	617	-0.49%
2020/05/15	4	101.88	0	0.00	101.50	4	614	0.65%
2020/05/12	3	107.17	2	108.00	106.00	1	620	0.16%
2020/05/11	0	0.00	4	107.50	109.00	-4	622	-0.64%
2020/05/07	0	0.00	1	108.50	107.50	-1	622	-0.16%
2020/05/06	3	102.67	0	0.00	106.00	3	622	0.48%
2020/05/05	0	0.00	1	108.50	104.00	-1	629	-0.16%
2020/05/04	0	0.00	4	107.50	106.00	-4	645	-0.62%
2020/04/30	9	106.44	11	106.50	106.00	-2	677	-0.30%
2020/04/29	0	0.00	1	98.40	104.50	-1	669	-0.15%
2020/04/24	0	0.00	1	92.50	93.30	-1	688	-0.15%
2020/04/23	1	93.30	0	0.00	92.40	1	708	0.14%
2020/04/22	1	88.90	1	90.30	92.00	0	738	0.00%
2020/04/17	2	94.90	0	0.00	93.90	2	750	0.27%
2020/04/14	1	90.30	1	91.40	92.40	0	759	0.00%
2020/04/10	3	90.80	0	0.00	91.80	3	767	0.39%
2020/04/09	2	91.20	0	0.00	91.50	2	795	0.25%
2020/04/08	3	90.93	2	92.00	92.00	1	799	0.13%
2020/04/06	1	82.70	0	0.00	84.90	1	823	0.12%
2020/04/01	0	0.00	1	82.40	83.80	-1	843	-0.12%
2020/03/30	0	0.00	2	83.10	81.80	-2	868	-0.23%
2020/03/27	1	83.50	1	84.70	81.80	0	866	0.00%
2020/03/25	2	81.70	0	0.00	80.80	2	877	0.23%
2020/03/24	2	77.35	1	76.50	77.00	1	879	0.11%
2020/03/20	0	0.00	3	70.60	72.70	-3	935	-0.32%
2020/03/19	3	67.47	1	67.00	66.10	2	938	0.21%
2020/03/18	1	79.00	0	0.00	73.40	1	970	0.10%
2020/03/16	4	84.80	2	85.70	77.00	2	1,018	0.20%
2020/03/11	5	105.00	0	0.00	102.50	5	1,043	0.48%
2020/03/09	0	0.00	2	102.00	100.50	-2	1,128	-0.18%
2020/03/05	1	107.50	0	0.00	108.00	1	1,177	0.08%
2020/03/04	0	0.00	1	105.00	106.00	-1	1,175	-0.09%
2020/03/03	1	106.50	1	107.50	107.00	0	1,175	0.00%
2020/02/27	0	0.00	1	109.00	106.50	-1	1,162	-0.09%
2020/02/26	1	114.50	0	0.00	113.00	1	1,148	0.09%
2020/02/20	1	116.50	1	117.50	117.00	0	1,129	0.00%
2020/01/30	0	0.00	6	123.00	120.50	-6	1,102	-0.54%
2020/01/20	1	137.00	1	134.50	133.50	0	1,102	0.00%
2020/01/17	1	135.00	1	135.00	135.00	0	1,159	0.00%
2020/01/16	1	133.00	4	134.50	134.00	-3	1,144	-0.26%
2020/01/15	0	0.00	1	131.00	131.00	-1	1,125	-0.09%
2020/01/14	1	130.50	0	0.00	131.00	1	1,125	0.09%
2020/01/09	0	0.00	2	127.00	128.00	-2	1,133	-0.18%
2019/12/30	0	0.00	2	133.00	132.00	-2	1,195	-0.17%
2019/12/26	6	132.00	1	132.00	131.00	5	1,170	0.43%
2019/12/19	1	132.00	2	131.75	132.00	-1	1,139	-0.09%
2019/12/18	2	135.00	2	134.75	131.00	0	1,134	0.00%
2019/12/17	4	130.88	1	131.00	132.50	3	1,099	0.27%
2019/12/16	1	128.00	0	0.00	128.50	1	1,070	0.09%
2019/12/13	1	128.50	3	132.17	127.00	-2	1,064	-0.19%
2019/12/12	2	130.25	17.1	130.04	132.00	-15.1	1,024	-1.47%
2019/12/11	0	0.00	10	127.40	127.00	-10	997	-1.00%
2019/12/09	2	130.50	2	129.50	127.50	0	999	0.00%
2019/12/06	18	128.28	9	128.72	127.50	9	979	0.92%
2019/12/05	0	0.00	6	125.00	123.50	-6	949	-0.63%
2019/12/04	4	127.38	4	128.38	124.00	0	943	0.00%
2019/12/03	1	122.00	0	0.00	127.50	1	859	0.12%
2019/12/02	1	116.00	0	0.00	116.00	1	817	0.12%
2019/11/28	0	0.00	5	118.50	118.50	-5	834	-0.60%
2019/11/21	6	116.00	0	0.00	116.00	6	966	0.62%
2019/11/18	5	116.50	0	0.00	116.50	5	990	0.50%
2019/11/15	0	0.00	1	115.50	116.00	-1	1,000	-0.10%
2019/11/12	1	116.00	0	0.00	116.00	1	1,023	0.10%
2019/11/11	1	115.00	4	115.00	114.50	-3	1,035	-0.29%
2019/11/08	1	120.00	1	121.50	120.00	0	1,032	0.00%
2019/11/06	0	0.00	1	126.00	125.50	-1	1,036	-0.10%
2019/11/05	0	0.00	5	126.50	126.00	-5	1,045	-0.48%
2019/10/31	1	126.50	0	0.00	126.00	1	1,078	0.09%
2019/10/29	4	131.00	0	0.00	129.50	4	1,080	0.37%
2019/10/28	1	126.00	2	127.50	129.00	-1	1,053	-0.09%
2019/10/25	4	129.25	2	129.50	127.00	2	1,051	0.19%
2019/10/22	1	125.00	1	126.50	125.50	0	1,119	0.00%
2019/10/21	0	0.00	1	124.50	125.00	-1	1,134	-0.09%
2019/10/17	1	126.50	0	0.00	126.50	1	1,185	0.08%
2019/10/16	0	0.00	1	127.50	124.00	-1	1,213	-0.08%
2019/10/15	6	128.83	1	128.00	125.50	5	1,210	0.41%
2019/10/14	1	125.00	7	126.00	126.00	-6	1,182	-0.51%
2019/10/08	0	0.00	2.1	120.07	120.00	-2.1	1,159	-0.18%
2019/10/07	5	123.10	4	124.50	122.00	1	1,195	0.08%
2019/10/04	8	120.63	6	121.17	121.50	2	1,229	0.16%
2019/09/27	1	116.50	1	117.50	115.50	0	1,244	0.00%
2019/09/25	1	117.00	2	116.50	116.50	-1	1,284	-0.08%
2019/09/24	1	119.50	0	0.00	118.50	1	1,309	0.08%
2019/09/23	0	0.00	2	115.50	116.00	-2	1,319	-0.15%
2019/09/20	0	0.00	1	119.50	118.00	-1	1,362	-0.07%
2019/09/19	0	0.00	1	118.50	119.00	-1	1,393	-0.07%
2019/09/18	1	119.00	0	0.00	118.00	1	1,407	0.07%
2019/09/17	1	115.00	0	0.00	117.00	1	1,406	0.07%
2019/09/16	1	115.50	0	0.00	116.00	1	1,404	0.07%
2019/09/11	5	118.90	0	0.00	119.50	5	1,398	0.36%
2019/09/10	1	122.00	5	121.60	120.50	-4	1,390	-0.29%
2019/09/06	1	126.00	1	125.50	125.00	0	1,384	0.00%
2019/09/05	1	127.50	0	0.00	127.00	1	1,395	0.07%
2019/09/04	0	0.00	2	127.50	128.50	-2	1,391	-0.14%
2019/09/03	2	125.00	10	124.50	124.00	-8	1,414	-0.57%
2019/09/02	7	127.50	0	0.00	126.50	7	1,418	0.49%
2019/08/30	2	130.00	0	0.00	126.00	2	1,413	0.14%
2019/08/29	6	129.92	5	130.00	128.00	1	1,400	0.07%
2019/08/28	1	127.00	0	0.00	124.50	1	1,360	0.07%
2019/08/27	7	126.86	0	0.00	126.50	7	1,366	0.51%
2019/08/26	0	0.00	3	119.00	122.00	-3	1,343	-0.22%
2019/08/22	1	123.50	11	124.68	123.50	-10	1,348	-0.74%
2019/08/20	2	122.00	0	0.00	121.00	2	1,373	0.15%
2019/08/19	1	121.50	0	0.00	121.50	1	1,450	0.07%
2019/08/15	3	115.33	0	0.00	116.50	3	1,502	0.20%
2019/08/14	1	122.00	0	0.00	119.00	1	1,498	0.07%
2019/08/13	0	0.00	10	120.00	119.50	-10	1,499	-0.67%
2019/08/12	3	126.17	4	125.50	123.50	-1	1,495	-0.07%
2019/08/07	2	122.00	0	0.00	120.00	2	1,501	0.13%
2019/08/06	2	120.00	1	124.50	122.00	1	1,495	0.07%
2019/08/05	0	0.00	1	125.00	122.50	-1	1,482	-0.07%
2019/08/02	0	0.00	1	129.00	127.50	-1	1,484	-0.07%
2019/07/31	1	133.50	0	0.00	132.00	1	1,461	0.07%
2019/07/26	0	0.00	4	136.00	137.00	-4	1,452	-0.28%
2019/07/25	4	142.25	3	142.83	140.00	1	1,418	0.07%
2019/07/24	1	139.50	0	0.00	140.50	1	1,319	0.08%
2019/07/22	5	142.00	4	140.25	142.50	1	1,297	0.08%
2019/07/19	1	134.50	0	0.00	134.50	1	1,254	0.08%
2019/07/18	0	0.00	3	133.00	134.00	-3	1,247	-0.24%
2019/07/12	0	0.00	2	130.00	127.50	-2	1,280	-0.16%
2019/07/11	5	132.00	2	131.50	127.50	3	1,276	0.23%
2019/07/10	12	128.25	12	128.63	130.00	0	1,241	0.00%
2019/07/08	1	121.00	0	0.00	120.50	1	1,216	0.08%
2019/07/03	3	118.83	0	0.00	117.00	3	1,252	0.24%
2019/07/02	0	0.00	1	121.50	122.00	-1	1,243	-0.08%
2019/07/01	1	119.50	0	0.00	120.00	1	1,247	0.08%
2019/06/28	0	0.00	1	117.00	121.00	-1	1,242	-0.08%
2019/06/27	0	0.00	1	120.00	119.00	-1	1,242	-0.08%
2019/06/26	1	116.00	0	0.00	116.00	1	1,203	0.08%
2019/06/21	0	0.00	1	115.50	114.00	-1	1,263	-0.08%
2019/06/20	1	115.50	0	0.00	114.50	1	1,280	0.08%
2019/06/13	0	0.00	1	112.00	110.00	-1	1,476	-0.07%
2019/06/11	0	0.00	1	110.50	108.50	-1	1,521	-0.07%
2019/06/10	1	103.50	0	0.00	106.00	1	1,485	0.07%
2019/06/06	0	0.00	2	100.50	101.00	-2	1,475	-0.14%
2019/05/30	0	0.00	1	104.50	104.00	-1	1,492	-0.07%
2019/05/29	1	102.00	0	0.00	102.50	1	1,486	0.07%
2019/05/24	5	111.70	1	113.50	108.00	4	1,501	0.27%
2019/05/23	3	109.50	5	110.20	113.00	-2	1,419	-0.14%
2019/05/16	1	103.00	0	0.00	101.00	1	1,408	0.07%
2019/05/15	1	106.00	0	0.00	106.00	1	1,400	0.07%
2019/05/14	1	107.00	1	111.50	111.50	0	1,404	0.00%
2019/05/09	5	113.40	0	0.00	112.00	5	1,444	0.35%
2019/05/08	2	115.75	0	0.00	116.50	2	1,498	0.13%
2019/05/07	1	117.00	1	118.00	118.00	0	1,515	0.00%
2019/05/06	1	115.00	0	0.00	115.50	1	1,546	0.06%
2019/05/02	0	0.00	5	113.00	113.50	-5	1,647	-0.30%
2019/04/16	0	0.00	1	116.00	116.00	-1	2,074	-0.05%
2019/04/11	6	112.67	0	0.00	112.50	6	2,025	0.30%
2019/04/10	0	0.00	1	118.50	119.00	-1	1,991	-0.05%
2019/04/03	0	0.00	1	122.50	121.00	-1	1,953	-0.05%
2019/04/01	0	0.00	1	118.50	118.00	-1	1,912	-0.05%
2019/03/27	0	0.00	7.3	125.73	120.50	-7.3	1,873	-0.39%
2019/03/25	0	0.00	30	118.85	118.00	-30	1,788	-1.68%
2019/03/22	1	123.00	1	121.00	121.00	0	1,761	0.00%
2019/03/21	21	122.14	3	123.83	122.00	18	1,721	1.05%
2019/03/20	3	114.00	3	116.33	118.50	0	1,631	0.00%
2019/03/19	0	0.00	3	109.33	108.00	-3	1,557	-0.19%
2019/03/15	7	111.79	7	112.00	106.50	0	1,545	0.00%
2019/03/14	0	0.00	1	107.50	107.00	-1	1,505	-0.07%
2019/03/11	0	0.00	1	107.50	104.50	-1	1,498	-0.07%
2019/03/08	1	99.60	0	0.00	102.00	1	1,493	0.07%
2019/03/06	1	106.00	0	0.00	106.50	1	1,513	0.07%
2019/03/04	2	105.00	0	0.00	105.50	2	1,506	0.13%
2019/02/26	0	0.00	4	109.50	104.50	-4	1,502	-0.27%
2019/02/25	1	103.50	0	0.00	103.50	1	1,452	0.07%
2019/02/22	2	103.50	1	104.00	103.50	1	1,448	0.07%
2019/02/19	3	108.50	9	107.06	105.50	-6	1,429	-0.42%
2019/02/18	0	0.00	2	104.00	103.00	-2	1,380	-0.14%
2019/02/14	4	104.63	0	0.00	103.50	4	1,358	0.29%
2019/02/13	2	106.50	0	0.00	104.50	2	1,363	0.15%
2019/02/12	1	104.00	1	105.00	105.50	0	1,341	0.00%
2019/01/29	3	103.17	5	102.80	101.00	-2	1,278	-0.16%
2019/01/24	1	101.50	2	100.75	99.60	-1	1,185	-0.08%
2019/01/23	2	101.45	2	100.25	98.20	0	1,153	0.00%
2019/01/22	8	101.88	9	102.06	101.50	-1	1,070	-0.09%
2019/01/21	2	95.00	1	93.20	95.00	1	1,000	0.10%
2019/01/18	18	94.90	79	95.03	96.50	-61	984	-6.20%
2019/01/17	3	102.17	3	99.17	95.90	0	934	0.00%
2019/01/16	28	111.25	16	107.03	106.50	12	868	1.38%
2019/01/15	4	104.88	5	104.90	108.00	-1	776	-0.13%
2019/01/14	8	90.71	6	94.20	98.20	2	690	0.29%
2018/12/13	0	0.00	1	81.90	81.00	-1	553	-0.18%
2018/12/11	0	0.00	1	79.50	78.60	-1	544	-0.18%
2018/12/10	1	77.80	0	0.00	77.00	1	546	0.18%
2018/12/06	1	73.00	0	0.00	73.80	1	536	0.19%
2018/11/13	4	64.00	0	0.00	67.00	4	444	0.90%
2018/10/30	1	62.90	0	0.00	61.00	1	491	0.20%
2018/10/29	4	60.63	4.1	60.01	60.00	-0.1	492	-0.01%
2018/10/12	0	0.00	1	81.20	83.80	-1	463	-0.22%
2018/10/04	1	101.50	0	0.00	98.70	1	468	0.21%
2018/10/03	2	107.50	2	101.00	101.00	0	478	0.00%
2018/09/10	0	0.00	1	109.00	104.00	-1	491	-0.20%
2018/09/05	0	0.00	1	123.00	122.50	-1	480	-0.21%
2018/08/29	1	119.00	0	0.00	122.00	1	524	0.19%
2018/08/27	0	0.00	1	116.00	116.50	-1	530	-0.19%
2018/08/20	0	0.00	2	120.75	122.00	-2	552	-0.36%
2018/08/17	1	121.00	0	0.00	119.50	1	553	0.18%
2018/08/10	1	132.00	0	0.00	132.00	1	539	0.19%
2018/08/09	1	141.00	0	0.00	141.00	1	527	0.19%
2018/08/08	2	148.25	1	148.50	144.00	1	516	0.19%
2018/08/07	0	0.00	2	142.00	142.50	-2	505	-0.40%
2018/08/06	2	144.00	0	0.00	143.00	2	518	0.39%
2018/08/03	2	135.50	0	0.00	140.00	2	541	0.37%
2018/06/22	0	0.00	2	130.75	130.00	-2	1,026	-0.19%
2018/06/20	1	129.00	0	0.00	130.50	1	1,301	0.08%
2018/06/08	1	147.00	0	0.00	144.00	1	1,428	0.07%
2018/06/05	0	0.00	1	140.50	136.00	-1	1,416	-0.07%
2018/05/31	1	134.50	0	0.00	131.50	1	1,503	0.07%
2018/05/28	0	0.00	2	142.00	139.50	-2	1,503	-0.13%
2018/05/25	0	0.00	1	139.00	141.50	-1	1,497	-0.07%
2018/05/22	6	141.50	0	0.00	139.50	6	1,493	0.40%
2018/05/18	1	134.50	0	0.00	134.50	1	1,493	0.07%
2018/05/14	1	130.00	7	133.57	132.00	-6	1,510	-0.40%
2018/05/02	0	0.00	1	144.00	141.00	-1	1,530	-0.07%
2018/04/30	2	146.50	1	146.00	146.00	1	1,531	0.07%
2018/04/27	0	0.00	3	146.50	143.50	-3	1,534	-0.20%
2018/04/25	0	0.00	5	150.00	148.50	-5	1,517	-0.33%
2018/04/24	3	144.00	5	144.00	149.00	-2	1,511	-0.13%
2018/04/23	0	0.00	1	158.50	151.50	-1	1,492	-0.07%
2018/04/20	3	159.50	0	0.00	157.00	3	1,485	0.20%
2018/04/19	1	166.50	6	166.75	158.00	-5	1,479	-0.34%
2018/04/18	10	163.25	0	0.00	162.00	10	1,454	0.69%
2018/04/17	1	167.50	0	0.00	162.00	1	1,447	0.07%
2018/04/16	1	186.50	1	173.00	171.00	0	1,418	0.00%
2018/04/13	0	0.00	2	187.50	189.50	-2	1,375	-0.15%
2018/04/09	1	186.00	1	179.50	178.50	0	1,345	0.00%
2018/04/03	6	184.17	0	0.00	182.50	6	1,345	0.45%
2018/04/02	0	0.00	5	191.00	190.50	-5	1,340	-0.37%
2018/03/30	5	176.50	0	0.00	175.00	5	1,345	0.37%
2018/03/29	0	0.00	1	174.50	175.00	-1	1,339	-0.07%
2018/03/28	7	173.36	6	171.75	173.00	1	1,349	0.07%
2018/03/27	3	167.17	2	169.75	169.50	1	1,264	0.08%
2018/03/26	8	165.69	10	167.70	168.50	-2	1,194	-0.17%
2018/03/23	9	156.06	21	160.10	161.50	-12	1,054	-1.14%
2018/03/22	42	146.68	44	146.14	147.00	-2	941	-0.21%
2018/03/21	1	133.00	0	0.00	137.50	1	840	0.12%
2018/03/08	0	0.00	2	124.50	126.00	-2	771	-0.26%
2018/03/07	1	129.00	2	130.25	126.00	-1	758	-0.13%
2018/03/06	1	123.00	0	0.00	125.00	1	707	0.14%
2018/03/05	2	114.25	0	0.00	114.00	2	699	0.29%
2018/02/26	0	0.00	1	104.50	105.50	-1	738	-0.14%
2018/02/23	1	104.50	0	0.00	103.00	1	735	0.14%
2018/02/06	0	0.00	10	107.75	107.50	-10	714	-1.40%
2018/02/05	0	0.00	1	118.00	119.00	-1	700	-0.14%
2018/01/30	7	129.50	0	0.00	128.00	7	692	1.01%
2018/01/29	0	0.00	1	129.00	128.00	-1	681	-0.15%
2018/01/26	6	139.08	1	138.00	132.00	5	669	0.75%
2018/01/23	2	127.00	0	0.00	121.50	2	585	0.34%
2018/01/15	0	0.00	2	118.00	118.00	-2	584	-0.34%
2018/01/12	0	0.00	1	117.00	117.00	-1	588	-0.17%
2018/01/11	0	0.00	2	115.75	116.00	-2	588	-0.34%
2018/01/09	0	0.00	1	123.50	123.50	-1	579	-0.17%
2018/01/08	2	130.00	0	0.00	126.00	2	575	0.35%
2018/01/05	1	134.50	3	134.33	129.00	-2	573	-0.35%
2018/01/04	1	133.00	0	0.00	131.00	1	564	0.18%
2018/01/02	1	127.50	0	0.00	128.50	1	546	0.18%