健策 (3653)-統一-士林券商分點個股進出

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

健策

(3653)

可現股當沖

股價
920
漲跌
▲38
漲幅
+4.31%
成交量
1,267張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

健策 (3653)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/15	6	882.02	6	892.50	882.00	0	1,402	0.00%
2024/05/10	7	942.00	7	946.29	942.00	0	1,443	0.00%
2024/05/09	1	980.00	1	980.00	980.00	0	1,433	0.00%
2024/05/08	0.2	886.50	0	0.00	940.00	0.2	1,410	0.01%
2024/05/07	0.1	901.00	0	0.00	900.00	0.1	1,408	0.01%
2024/05/06	2.2	901.05	2	901.50	901.00	0.2	1,409	0.01%
2024/05/02	4	949.75	4	956.75	932.00	0	1,404	0.00%
2024/04/30	1	977.00	1	981.00	977.00	0	1,409	0.00%
2024/04/29	5	972.60	6	948.50	979.00	-1	1,420	-0.07%
2024/04/26	6	965.83	5	946.60	958.00	1	1,429	0.07%
2024/04/25	1	938.00	0	0.00	933.00	1	1,421	0.07%
2024/04/23	2	864.50	2	863.03	866.00	0	1,426	0.00%
2024/04/22	6	869.00	6	887.83	869.00	0	1,421	0.00%
2024/04/18	1	936.00	1	943.03	936.00	0	1,416	0.00%
2024/04/17	0	0.00	0	907.00	910.00	0	1,396	0.00%
2024/04/15	0	896.50	0	0.00	896.00	0	1,368	0.00%
2024/04/12	0	0.00	1	925.00	920.00	-1	1,367	-0.07%
2024/04/11	0	904.00	0.1	910.00	906.00	-0.1	1,360	-0.01%
2024/04/10	1	917.00	0	0.00	906.00	1	1,366	0.07%
2024/04/09	3	912.00	3	901.67	912.00	0	1,385	0.00%
2024/04/08	3	925.00	3.1	932.63	925.00	-0.1	1,372	0.00%
2024/04/01	1	928.00	1	913.00	928.00	0	1,400	0.00%
2024/03/29	1.1	927.10	1	925.00	921.00	0.1	1,400	0.00%
2024/03/26	1.1	901.18	1	911.00	873.00	0.1	1,383	0.01%
2024/03/25	2	919.00	2	919.00	899.00	0	1,386	0.00%
2024/03/21	1	872.00	1	856.00	876.00	0	1,403	0.00%
2024/03/20	8	845.55	8	867.38	845.00	0	1,402	0.00%
2024/03/19	3	905.00	5	914.60	905.00	-2	1,372	-0.15%
2024/03/18	2	945.00	0	0.00	939.00	2	1,365	0.15%
2024/03/15	1	907.00	1	905.00	907.00	0	1,362	0.00%
2024/03/14	5	913.20	6	937.33	911.00	-1	1,353	-0.07%
2024/03/13	0	0.00	1	987.00	983.00	-1	1,350	-0.07%
2024/03/12	3	979.67	1	984.00	995.00	2	1,338	0.15%
2024/03/11	0	0.00	6	952.33	952.00	-6	1,319	-0.45%
2024/03/08	1	981.00	2	972.00	934.00	-1	1,323	-0.08%
2024/03/07	5	995.60	5	999.80	982.00	0	1,304	0.00%
2024/03/06	3	994.33	3	1000.00	996.00	0	1,286	0.00%
2024/03/04	1	989.00	1	984.00	980.00	0	1,291	0.00%
2024/03/01	3	967.00	5	964.80	962.00	-2	1,275	-0.16%
2024/02/29	3	928.00	3	927.67	919.00	0	1,252	0.00%
2024/02/27	0	892.50	5	899.80	901.00	-5	1,239	-0.40%
2024/02/26	12	891.17	4	876.50	915.00	8	1,233	0.65%
2024/02/23	1	851.00	1.1	854.00	855.00	-0.1	1,209	-0.01%
2024/02/22	5	838.20	0	0.00	839.00	5	1,206	0.41%
2024/02/21	1	805.00	1	798.00	805.00	0	1,200	0.00%
2024/02/20	1	819.92	1	813.00	820.00	0	1,195	0.00%
2024/02/19	4	832.04	4	840.00	832.00	0	1,186	0.00%
2024/02/16	1	859.00	1	834.00	859.00	0	1,204	0.00%
2024/02/05	1	828.00	1	818.00	828.00	0	1,207	0.00%
2024/02/02	3	802.33	2	795.00	821.00	1	1,209	0.08%
2024/02/01	3	761.00	3	756.00	756.00	0	1,171	0.00%
2024/01/31	0.1	746.80	0	0.00	750.00	0.1	1,162	0.00%
2024/01/30	6	749.67	10	744.22	752.00	-4	1,161	-0.35%
2024/01/29	7.1	715.73	3	719.00	716.00	4.1	1,157	0.35%
2024/01/25	1	732.00	2	732.50	723.00	-1	1,180	-0.08%
2024/01/24	5	725.40	4	731.25	725.00	1	1,181	0.08%
2024/01/23	2	754.00	3	747.67	754.00	-1	1,172	-0.09%
2024/01/22	1	749.00	0	0.00	749.00	1	1,161	0.09%
2024/01/19	0	735.85	0	0.00	733.00	0	1,149	0.00%
2024/01/18	1	706.00	1	704.00	706.00	0	1,154	0.00%
2024/01/16	0	0.00	1	717.00	717.00	-1	1,134	-0.09%
2024/01/15	1	701.00	0	0.00	700.00	1	1,137	0.09%
2024/01/12	1	728.00	2	719.50	706.00	-1	1,137	-0.09%
2024/01/11	1	707.00	0	0.00	707.00	1	1,143	0.09%
2024/01/10	5	703.00	5	711.00	713.00	0	1,180	0.00%
2024/01/09	2	702.00	7	713.86	702.00	-5	1,195	-0.42%
2024/01/08	1	701.00	2	708.00	701.00	-1	1,189	-0.08%
2024/01/04	2	703.00	1.1	699.27	702.00	0.9	1,183	0.08%
2024/01/03	5	706.00	1	717.00	706.00	4	1,180	0.34%
2024/01/02	3	734.00	3	748.67	734.00	0	1,156	0.00%
2023/12/29	2	769.00	2	766.50	769.00	0	1,149	0.00%
2023/12/28	1	782.00	1	745.00	782.00	0	1,127	0.00%
2023/12/27	1	740.00	1	743.00	741.00	0	1,097	0.00%
2023/12/26	0	0.00	7	700.86	710.00	-7	1,113	-0.63%
2023/12/25	0	0.00	3	702.00	684.00	-3	1,134	-0.26%
2023/12/22	1	699.00	1	701.00	692.00	0	1,139	0.00%
2023/12/20	3	693.67	5	695.40	694.00	-2	1,150	-0.17%
2023/12/19	5	699.40	3	694.00	696.00	2	1,150	0.17%
2023/12/18	1	728.00	0	0.00	720.00	1	1,144	0.09%
2023/12/15	12	697.00	2	687.00	701.00	10	1,140	0.88%
2023/12/14	0	0.00	0.1	666.00	664.00	-0.1	1,155	0.00%
2023/12/13	2	655.00	2	656.00	655.00	0	1,154	0.00%
2023/12/11	1	654.00	2	651.00	654.00	-1	1,176	-0.08%
2023/12/08	2	668.00	1	663.00	669.00	1	1,172	0.09%
2023/12/06	0.1	640.00	0	0.00	633.00	0.1	1,152	0.01%
2023/12/04	0	636.00	1.1	650.73	650.00	-1.1	1,160	-0.09%
2023/12/01	0	645.00	0.1	648.00	645.00	0	1,151	0.00%
2023/11/30	2.2	643.21	3	644.00	648.00	-0.8	1,139	-0.07%
2023/11/29	1	614.00	3	616.67	624.00	-2	1,106	-0.18%
2023/11/24	2	594.50	1	593.00	595.00	1	1,140	0.09%
2023/11/21	4	613.25	2	610.50	607.00	2	1,189	0.17%
2023/11/20	1	623.00	2	621.50	623.00	-1	1,200	-0.08%
2023/11/15	1	616.00	0	0.00	603.00	1	1,207	0.08%
2023/11/14	0	0.00	1	595.00	604.00	-1	1,188	-0.08%
2023/11/09	3	570.67	2	580.50	570.00	1	1,168	0.09%
2023/11/08	0	0.00	0.2	601.00	594.00	-0.2	1,168	-0.02%
2023/11/07	0	0.00	0.2	594.41	592.00	-0.2	1,195	-0.02%
2023/11/06	3.1	591.03	4	585.00	589.00	-0.9	1,195	-0.08%
2023/11/02	0.3	626.53	0	0.00	623.00	0.3	1,203	0.02%
2023/11/01	1	574.00	1	585.00	585.00	0	1,181	0.00%
2023/10/27	1	568.00	1	558.00	568.00	0	1,278	0.00%
2023/10/26	2	563.00	2	576.00	563.00	0	1,316	0.00%
2023/10/24	1	588.00	1	586.00	586.00	0	1,391	0.00%
2023/10/19	0	0.00	1	606.00	612.00	-1	1,464	-0.07%
2023/10/18	1	587.00	1	602.00	583.00	0	1,457	0.00%
2023/10/17	0	0.00	1	632.00	629.00	-1	1,426	-0.07%
2023/10/05	1	644.00	1	638.00	643.00	0	1,511	0.00%
2023/10/03	2	657.50	1	642.00	652.00	1	1,512	0.07%
2023/10/02	0	0.00	1	663.00	655.00	-1	1,510	-0.07%
2023/09/27	1	601.00	1	603.00	601.00	0	1,485	0.00%
2023/09/26	0	0.00	1	616.00	602.00	-1	1,503	-0.07%
2023/09/25	1	600.00	3	607.67	600.00	-2	1,520	-0.13%
2023/09/22	1	596.00	0	0.00	601.00	1	1,540	0.06%
2023/09/20	1	599.00	0	0.00	590.00	1	1,548	0.06%
2023/09/19	4	597.00	2	612.50	586.00	2	1,550	0.13%
2023/09/18	8	631.38	9	633.78	630.00	-1	1,547	-0.06%
2023/09/15	3	627.04	1	629.00	620.00	2	1,564	0.13%
2023/09/12	1	637.00	1	633.00	637.00	0	1,584	0.00%
2023/09/11	2	640.00	2	635.00	640.00	0	1,595	0.00%
2023/09/08	1	656.00	2	659.50	660.00	-1	1,602	-0.06%
2023/09/07	1	646.00	0	0.00	646.00	1	1,606	0.06%
2023/09/04	0	0.00	0	630.00	639.00	0	1,658	0.00%
2023/08/29	0	659.00	2	667.00	660.00	-2	1,618	-0.12%
2023/08/28	0	0.00	1	632.00	627.00	-1	1,579	-0.06%
2023/08/24	0	0.00	1	625.00	633.00	-1	1,602	-0.06%
2023/08/18	1	608.00	1	606.00	602.00	0	1,664	0.00%
2023/08/17	1	602.00	0	0.00	602.00	1	1,661	0.06%
2023/08/16	0	0.00	1	605.00	609.00	-1	1,681	-0.06%
2023/08/15	1	597.00	1	602.00	606.00	0	1,720	0.00%
2023/08/14	1	606.00	0	0.00	589.00	1	1,731	0.06%
2023/08/11	1	595.00	2	589.50	592.00	-1	1,726	-0.06%
2023/08/10	0	0.00	1	561.00	566.00	-1	1,698	-0.06%
2023/08/09	3	589.00	4	583.75	585.00	-1	1,691	-0.06%
2023/08/08	3	575.67	2	576.00	573.00	1	1,681	0.06%
2023/08/07	1	567.00	1	556.00	568.00	0	1,672	0.00%
2023/08/04	4	557.25	2	561.00	552.00	2	1,666	0.12%
2023/08/01	1	536.00	1	519.00	541.00	0	1,607	0.00%
2023/07/31	1	528.01	1	531.00	531.00	0	1,573	0.00%
2023/07/28	2	546.50	2	557.50	545.00	0	1,533	0.00%
2023/07/27	0	569.00	0	0.00	569.00	0	1,483	0.00%
2023/07/26	2	599.51	1	590.00	577.00	1	1,466	0.07%
2023/07/25	2	645.00	0	0.00	611.00	2	1,433	0.14%
2023/07/21	1	640.00	2	650.00	641.00	-1	1,414	-0.07%
2023/07/20	1	628.00	0	0.00	628.00	1	1,410	0.07%
2023/07/14	4	666.25	18	662.06	675.00	-14	1,394	-1.00%
2023/07/13	31	677.77	16	678.56	665.00	15	1,378	1.09%
2023/07/11	1	649.00	0	0.00	649.00	1	1,341	0.07%
2023/07/03	0	0.00	1	678.00	672.00	-1	1,405	-0.07%
2023/06/30	1	630.00	2	641.00	645.00	-1	1,407	-0.07%
2023/06/29	1	605.00	1	594.00	605.00	0	1,441	0.00%
2023/06/26	4	615.25	3	624.67	614.00	1	1,682	0.06%
2023/06/20	1	669.00	0	0.00	666.00	1	1,788	0.06%
2023/06/19	1	652.00	1	648.00	646.00	0	1,807	0.00%
2023/06/15	0	0.00	2	636.00	644.00	-2	1,813	-0.11%
2023/06/13	1	628.00	0	0.00	633.00	1	1,828	0.05%
2023/06/12	1	631.00	1	633.00	619.00	0	1,821	0.00%
2023/06/09	0	0.00	1	612.00	608.00	-1	1,807	-0.06%
2023/06/08	6	594.50	5	594.60	595.00	1	1,800	0.06%
2023/06/07	1	621.00	2	621.00	615.00	-1	1,791	-0.06%
2023/06/06	1	595.00	1	606.00	604.00	0	1,781	0.00%
2023/05/31	1	600.00	0	0.00	598.00	1	1,777	0.06%
2023/05/30	2	614.00	2	619.50	622.00	0	1,774	0.00%
2023/05/29	1	615.00	1	621.00	616.00	0	1,791	0.00%
2023/05/26	2	591.50	2	596.50	598.00	0	1,841	0.00%
2023/05/25	2	562.50	3	566.00	562.00	-1	1,805	-0.06%
2023/05/22	1	548.00	1	548.00	548.00	0	1,804	0.00%
2023/05/19	7	530.29	8	531.50	532.00	-1	1,811	-0.06%
2023/05/17	0	0.00	2	481.50	486.00	-2	1,897	-0.11%
2023/05/15	1	462.50	0	0.00	462.00	1	1,924	0.05%
2023/05/12	2	464.50	2	463.50	464.50	0	1,933	0.00%
2023/05/11	1	472.50	0	0.00	460.50	1	1,939	0.05%
2023/05/08	2	480.25	4	479.00	480.00	-2	1,950	-0.10%
2023/04/21	1	453.00	0	0.00	449.00	1	1,982	0.05%
2023/04/17	1	474.00	0	0.00	475.00	1	1,999	0.05%
2023/04/12	0	0.00	1	495.00	493.00	-1	2,006	-0.05%
2023/04/11	1	504.00	0	0.00	489.00	1	2,010	0.05%
2023/04/10	2	485.00	2	486.25	486.50	0	1,980	0.00%
2023/04/07	0	0.00	2	485.00	486.50	-2	1,985	-0.10%
2023/04/06	1	472.50	1	474.50	476.50	0	1,962	0.00%
2023/03/31	2	479.50	1	485.50	476.50	1	1,967	0.05%
2023/03/30	2	479.50	3	480.67	479.50	-1	1,953	-0.05%
2023/03/29	12	472.13	10	475.40	469.50	2	1,907	0.10%
2023/03/28	8	476.06	7	480.29	474.00	1	1,863	0.05%
2023/03/27	8	481.00	9	483.94	488.00	-1	1,756	-0.06%
2023/03/24	5	448.20	5	443.70	451.00	0	1,652	0.00%
2023/03/23	5	439.40	6	430.67	439.50	-1	1,607	-0.06%
2023/03/22	6	419.17	6	422.75	417.50	0	1,515	0.00%
2023/03/21	2	407.50	4	410.50	408.00	-2	1,463	-0.14%
2023/03/20	2	411.50	2	411.25	407.00	0	1,450	0.00%
2023/03/17	0	0.00	1	411.00	404.00	-1	1,442	-0.07%
2023/03/14	1	398.50	1	400.00	398.50	0	1,424	0.00%
2023/03/13	2	393.50	1	400.50	402.50	1	1,433	0.07%
2023/03/10	1	402.00	0	0.00	399.00	1	1,473	0.07%
2023/03/09	1	410.50	1	411.00	409.00	0	1,519	0.00%
2023/03/02	1	402.50	1	403.00	402.50	0	1,494	0.00%
2023/03/01	7	406.29	6	423.17	405.00	1	1,482	0.07%
2023/02/24	12	426.92	13	425.38	425.00	-1	1,446	-0.07%
2023/02/20	0	0.00	1	398.50	397.50	-1	1,366	-0.07%
2023/02/16	4	374.38	3	380.17	385.50	1	1,331	0.08%
2023/02/15	6	384.17	5	385.20	377.50	1	1,268	0.08%
2023/02/14	2	412.00	2	413.00	413.00	0	1,191	0.00%
2023/02/08	1	411.00	1.1	401.59	401.50	-0.1	1,167	-0.01%
2023/02/07	2	416.25	2	415.00	410.50	0	1,164	0.00%
2023/02/06	1	410.50	0	0.00	410.50	1	1,185	0.08%
2023/02/03	3	412.50	3	413.00	409.50	0	1,187	0.00%
2023/02/02	0	0.00	1	412.00	407.50	-1	1,168	-0.09%
2023/01/31	0.1	379.00	0	0.00	375.00	0.1	1,167	0.01%
2023/01/09	1	387.00	1	382.50	387.50	0	1,377	0.00%
2023/01/06	1	361.50	0.4	367.00	366.50	0.6	1,371	0.04%
2022/12/30	1	376.50	1	380.00	376.50	0	1,435	0.00%
2022/12/28	1	381.50	1	381.50	381.50	0	1,446	0.00%
2022/12/27	5	384.90	5	381.10	386.50	0	1,448	0.00%
2022/12/26	2	364.25	2	364.00	365.50	0	1,444	0.00%
2022/12/23	2	362.00	1	366.00	369.50	1	1,454	0.07%
2022/12/19	0	0.00	0.1	395.00	395.00	-0.1	1,461	-0.01%
2022/12/16	1	400.00	1	398.50	398.50	0	1,480	0.00%
2022/12/13	0.1	390.00	0	0.00	384.00	0.1	1,489	0.01%
2022/12/09	1	394.50	1	396.00	387.50	0	1,529	0.00%
2022/12/07	1	383.00	1	384.50	389.00	0	1,609	0.00%
2022/12/06	11	394.73	11	392.23	389.00	0	1,615	0.00%
2022/12/01	1	407.00	2	396.75	397.00	-1	1,614	-0.06%
2022/11/30	1	375.50	1	378.00	379.00	0	1,581	0.00%
2022/11/25	1	382.50	0	0.00	376.00	1	1,696	0.06%
2022/11/22	4	378.63	4.1	379.33	382.00	-0.1	1,755	0.00%
2022/11/18	2	385.50	2	386.00	380.50	0	1,804	0.00%
2022/11/16	3.1	383.99	3	385.33	385.00	0.1	1,785	0.00%
2022/11/15	7	375.93	7	377.29	380.00	0	1,782	0.00%
2022/11/14	2	385.00	2	387.25	379.50	0	1,778	0.00%
2022/11/11	3	388.00	3	387.83	384.00	0	1,789	0.00%
2022/11/10	11	378.00	11	376.82	379.50	0	1,791	0.00%
2022/11/09	6	381.58	6	382.58	382.00	0	1,812	0.00%
2022/11/07	7	373.50	7	374.86	375.00	0	1,859	0.00%
2022/11/02	26	375.38	27	372.00	373.50	-1	1,862	-0.05%
2022/10/31	2	351.00	2	352.00	351.00	0	1,850	0.00%
2022/10/28	19	350.42	18	349.53	344.50	1	1,860	0.05%
2022/10/27	6	338.92	6	332.58	345.00	0	1,852	0.00%
2022/10/26	11	316.59	11	317.45	314.00	0	1,852	0.00%
2022/10/25	13	327.12	13	329.42	323.00	0	1,857	0.00%
2022/10/24	5	327.00	5	327.90	325.50	0	1,875	0.00%
2022/10/21	49	319.32	49	314.47	317.00	0	1,879	0.00%
2022/10/20	1	334.50	1	343.50	327.50	0	1,800	0.00%
2022/10/19	2	363.50	2	366.00	363.50	0	1,779	0.00%
2022/10/13	1	377.50	1	382.50	373.50	0	1,864	0.00%
2022/10/11	2	405.25	2	408.00	403.00	0	1,883	0.00%
2022/10/06	0	0.00	1	408.00	413.50	-1	1,942	-0.05%
2022/09/30	1	381.50	1	366.00	381.50	0	1,978	0.00%
2022/09/22	1	390.50	1	393.00	393.50	0	2,175	0.00%
2022/09/19	1	391.00	1	392.00	388.00	0	2,140	0.00%
2022/09/16	0	0.00	1	404.50	394.00	-1	2,136	-0.05%
2022/09/15	5	404.50	4	405.75	404.50	1	2,121	0.05%
2022/09/14	1	399.50	1	401.00	395.00	0	2,072	0.00%
2022/09/12	1	396.50	1	393.00	392.00	0	2,042	0.00%
2022/09/08	3	387.33	3	382.00	385.00	0	2,038	0.00%
2022/09/05	1	387.50	1	388.50	379.50	0	2,004	0.00%
2022/08/29	1	408.00	1	405.50	405.50	0	1,981	0.00%
2022/08/25	0	0.00	1	423.00	421.00	-1	1,966	-0.05%
2022/08/23	1	408.00	1	408.50	408.50	0	1,946	0.00%
2022/08/19	0	0.00	1	417.50	417.00	-1	1,968	-0.05%
2022/08/16	0	0.00	0.1	408.00	403.50	-0.1	1,980	0.00%
2022/08/15	0.1	388.50	1	389.00	409.00	-1	1,951	-0.05%
2022/08/12	1	378.00	1	375.50	379.00	0	1,896	0.00%
2022/08/10	1	378.00	1	378.00	377.00	0	1,875	0.00%
2022/08/08	0	0.00	1	380.00	379.50	-1	1,864	-0.05%
2022/08/05	1	375.50	1	374.00	374.50	0	1,849	0.00%
2022/08/03	2	372.00	2	371.25	367.00	0	1,806	0.00%
2022/08/02	11	363.82	9	363.78	362.50	2	1,782	0.11%
2022/07/29	2	383.00	5	386.90	389.50	-3	1,714	-0.18%
2022/07/28	7	369.50	6	370.00	371.50	1	1,683	0.06%
2022/07/22	0	0.00	0	379.25	385.00	0	1,616	0.00%
2022/07/21	2	376.50	4	376.00	378.00	-2	1,600	-0.12%
2022/07/20	1	359.00	0	0.00	353.50	1	1,582	0.06%
2022/07/14	0	304.50	0	0.00	311.50	0	1,450	0.00%
2022/07/13	1	290.50	2	290.75	293.50	-1	1,404	-0.07%
2022/07/12	1	285.50	0	0.00	275.00	1	1,373	0.07%
2022/07/11	0	0.00	1	315.00	298.00	-1	1,345	-0.07%
2022/07/08	6	307.33	9	309.78	316.00	-3	1,321	-0.23%
2022/07/07	13	282.08	13	277.46	287.50	0	1,280	0.00%
2022/07/06	5	299.40	4	294.63	283.00	1	1,178	0.08%
2022/07/05	2	309.50	2	313.00	314.00	0	1,146	0.00%
2022/07/04	3	316.50	3	310.50	314.00	0	1,121	0.00%
2022/07/01	1	315.00	1	317.50	315.00	0	1,096	0.00%
2022/06/30	2	340.50	1	346.50	334.50	1	1,051	0.10%
2022/06/24	1	362.00	1	361.50	362.00	0	1,034	0.00%
2022/06/23	1	362.00	1	356.00	360.50	0	1,029	0.00%
2022/06/22	1	352.00	1	352.00	352.00	0	1,028	0.00%
2022/06/21	2	369.75	1	371.00	376.50	1	1,026	0.10%
2022/06/17	1	350.50	20	352.25	353.00	-19	1,016	-1.87%
2022/06/16	1	397.00	1	385.50	370.00	0	991	0.00%
2022/06/15	20	400.75	0	0.00	392.00	20	976	2.05%
2022/06/09	2	393.00	0	0.00	385.50	2	985	0.20%
2022/06/08	2	397.00	5	394.40	401.50	-3	979	-0.31%
2022/06/07	37	386.88	38	386.01	383.00	-1	953	-0.10%
2022/06/01	1	357.00	0	0.00	352.50	1	950	0.11%
2022/05/31	1	353.00	1	356.00	354.50	0	966	0.00%
2022/05/30	3	346.67	2	352.75	349.00	1	960	0.10%
2022/05/18	2	384.75	2	386.00	380.50	0	868	0.00%
2022/05/16	1	390.00	1	392.00	374.50	0	864	0.00%
2022/05/13	2	374.75	2	376.50	378.50	0	863	0.00%
2022/05/12	1	377.00	1	380.50	370.00	0	862	0.00%
2022/05/05	0	0.00	1	396.00	390.00	-1	891	-0.11%
2022/04/29	1	375.00	1	380.00	379.50	0	931	0.00%
2022/04/28	1	353.00	1	351.00	371.50	0	923	0.00%
2022/04/27	3	328.67	3	324.17	360.00	0	905	0.00%
2022/04/26	1	375.00	0	0.00	339.00	1	868	0.12%
2022/04/25	3	381.17	0	0.00	370.00	3	849	0.35%
2022/04/19	0	0.00	1	394.50	403.50	-1	856	-0.12%
2022/04/15	1	388.00	0	0.00	385.00	1	876	0.11%
2022/04/14	1	402.00	0	0.00	400.00	1	889	0.11%
2022/04/13	1	395.00	2	406.00	402.50	-1	902	-0.11%
2022/04/08	1	398.50	0	0.00	395.00	1	946	0.11%
2022/04/06	1	414.00	0	0.00	420.50	1	940	0.11%
2022/04/01	0	0.00	2	421.50	419.00	-2	935	-0.21%
2022/03/30	0	0.00	1	419.00	416.00	-1	929	-0.11%
2022/03/28	2	403.00	2	404.50	410.00	0	931	0.00%
2022/03/25	1	403.00	0	0.00	408.00	1	934	0.11%
2022/03/21	1	376.00	1	379.50	377.00	0	947	0.00%
2022/03/18	6	382.33	6	381.33	385.00	0	951	0.00%
2022/03/17	3	382.17	3	382.50	377.00	0	953	0.00%
2022/03/16	6	364.83	6	361.17	367.00	0	935	0.00%
2022/03/15	1	351.00	1	354.00	350.00	0	922	0.00%
2022/03/14	2	364.50	2	366.75	362.00	0	942	0.00%
2022/03/11	2	367.25	2	364.00	371.00	0	957	0.00%
2022/03/10	0	0.00	1	353.00	357.00	-1	953	-0.10%
2022/03/08	1	326.50	1	316.50	316.50	0	951	0.00%
2022/03/07	0	0.00	0.3	337.00	338.50	-0.3	941	-0.03%
2022/03/04	1	358.50	0	0.00	359.50	1	946	0.11%
2022/03/02	1	379.50	0	0.00	379.00	1	990	0.10%
2022/02/24	1	388.00	0	0.00	382.00	1	1,144	0.09%
2022/02/23	0	0.00	1	398.00	397.00	-1	1,158	-0.09%
2022/02/22	1	388.00	0	0.00	389.00	1	1,196	0.08%
2022/02/07	1	402.00	1	397.50	402.00	0	1,491	0.00%
2022/01/26	1	393.00	1	390.50	390.00	0	1,563	0.00%
2022/01/17	2	388.50	3	388.33	395.50	-1	1,809	-0.06%
2022/01/12	1	384.00	0	0.00	379.50	1	2,095	0.05%
2022/01/11	1	389.50	1	382.00	381.00	0	2,169	0.00%
2022/01/10	1	396.00	1	399.00	395.50	0	2,181	0.00%
2022/01/07	1	396.00	0	0.00	400.00	1	2,221	0.05%
2022/01/06	2	412.25	1	417.00	411.50	1	2,238	0.04%
2022/01/05	1	427.00	4	417.25	423.50	-3	2,259	-0.13%
2022/01/04	1	404.50	1	409.50	408.00	0	2,263	0.00%
2022/01/03	2	409.25	3	416.00	408.00	-1	2,357	-0.04%
2021/12/27	1	399.50	0	0.00	401.00	1	2,487	0.04%
2021/12/24	1	403.50	0	0.00	402.50	1	2,576	0.04%
2021/12/23	1	410.00	0	0.00	413.00	1	2,703	0.04%
2021/12/22	1	405.50	1	406.00	405.00	0	2,778	0.00%
2021/12/21	0	0.00	1	409.50	411.50	-1	2,817	-0.04%
2021/12/20	1	403.00	0	0.00	403.50	1	2,838	0.04%
2021/12/16	1	426.00	1	427.00	429.00	0	2,865	0.00%
2021/12/15	1	412.50	1	412.00	411.50	0	2,856	0.00%
2021/12/14	1	406.00	0	0.00	405.50	1	2,848	0.04%
2021/12/08	1	430.50	6	430.50	428.00	-5	2,840	-0.18%
2021/12/03	3	451.83	2	447.25	445.00	1	2,793	0.04%
2021/12/02	5	443.60	0	0.00	441.00	5	2,758	0.18%
2021/12/01	1	443.50	1	443.00	439.50	0	2,746	0.00%
2021/11/30	3	435.33	3	434.17	439.00	0	2,736	0.00%
2021/11/29	1	420.50	1	424.00	424.00	0	2,714	0.00%
2021/11/25	1	413.50	1	406.00	415.00	0	2,678	0.00%
2021/11/24	6	410.58	8	412.25	405.00	-2	2,671	-0.07%
2021/11/19	2	392.00	2	401.50	392.00	0	2,554	0.00%
2021/11/18	1	396.00	1	394.50	396.00	0	2,535	0.00%
2021/11/17	1	396.50	0	0.00	393.50	1	2,537	0.04%
2021/11/16	0	0.00	1	406.50	399.50	-1	2,531	-0.04%
2021/11/15	2	392.25	2	404.25	410.00	0	2,508	0.00%
2021/11/12	0	0.00	2	387.50	388.00	-2	2,477	-0.08%
2021/11/10	2	387.75	0	0.00	389.00	2	2,478	0.08%
2021/11/09	2	387.00	3	389.33	388.50	-1	2,481	-0.04%
2021/11/08	11	384.91	4	383.75	379.50	7	2,452	0.29%
2021/11/05	3	385.00	7	390.00	402.50	-4	2,411	-0.17%
2021/11/04	0	0.00	1	399.00	386.00	-1	2,365	-0.04%
2021/11/03	4	398.75	4	411.50	392.50	0	2,338	0.00%
2021/11/02	7	407.07	7	405.79	406.50	0	2,257	0.00%
2021/11/01	0	0.00	1	386.99	388.00	-1	2,155	-0.05%
2021/10/29	2	374.75	1	366.00	369.00	1	2,155	0.05%
2021/10/27	0	0.00	3	379.50	379.50	-3	2,159	-0.14%
2021/10/26	3	376.50	6	380.00	376.50	-3	2,197	-0.14%
2021/10/25	1	390.50	0	0.00	391.50	1	2,162	0.05%
2021/10/22	10	388.00	10	386.50	386.50	0	2,153	0.00%
2021/10/21	2	390.50	3.6	386.61	387.50	-1.6	2,101	-0.08%
2021/10/20	2	369.75	1	370.00	377.00	1	1,966	0.05%
2021/10/19	0	0.00	1	363.50	362.00	-1	1,874	-0.05%
2021/10/18	0	0.00	1	345.00	342.00	-1	1,800	-0.06%
2021/10/15	1	342.00	0	0.00	341.00	1	1,809	0.06%
2021/10/14	1	328.00	1	337.00	334.50	0	1,798	0.00%
2021/10/13	2	338.00	9	336.56	338.00	-7	1,799	-0.39%
2021/10/08	2	358.25	2	352.50	356.00	0	1,743	0.00%
2021/10/06	2	330.50	6	322.42	322.00	-4	1,671	-0.24%
2021/10/05	2	322.50	1	321.50	338.00	1	1,674	0.06%
2021/10/04	10	329.85	11	332.27	328.00	-1	1,651	-0.06%
2021/10/01	8	332.31	8	334.88	322.50	0	1,611	0.00%
2021/09/30	19	343.71	10.1	339.12	350.50	8.9	1,547	0.58%
2021/09/29	36	329.81	37	332.78	322.00	-1	1,432	-0.07%
2021/09/27	2	323.00	0	0.00	322.00	2	1,364	0.15%
2021/09/24	0	0.00	1	318.00	318.50	-1	1,342	-0.07%
2021/09/23	1	319.49	1	318.50	318.00	0	1,337	0.00%
2021/09/15	1	298.50	1	300.50	299.50	0	1,344	0.00%
2021/09/01	3	306.33	2	309.00	309.00	1	1,560	0.06%
2021/08/30	0	0.00	1	313.50	315.00	-1	1,694	-0.06%
2021/08/26	2	305.25	0	0.00	303.50	2	1,696	0.12%
2021/08/25	1	310.50	1	312.50	310.50	0	1,697	0.00%
2021/08/24	0.5	315.40	0	0.00	310.00	0.5	1,704	0.03%
2021/08/23	0.5	309.00	1	319.00	318.00	-0.5	1,701	-0.03%
2021/08/18	2	287.50	0.6	293.99	296.50	1.4	1,720	0.08%
2021/08/17	0.3	293.95	0	0.00	283.50	0.3	1,758	0.02%
2021/08/16	2.3	296.81	0	0.00	298.00	2.3	1,767	0.13%
2021/08/13	1	290.00	0	0.00	286.00	1	1,754	0.06%
2021/08/09	0	0.00	1	306.50	305.50	-1	1,873	-0.05%
2021/08/06	1	313.00	1	310.50	311.00	0	1,943	0.00%
2021/08/05	1	320.00	0	0.00	314.50	1	1,996	0.05%
2021/08/04	6	319.00	4	318.63	316.00	2	2,053	0.10%
2021/08/03	1	341.00	3	342.17	338.00	-2	2,024	-0.10%
2021/08/02	1	334.50	2	330.50	328.00	-1	2,023	-0.05%
2021/07/30	3	336.50	4	335.75	327.50	-1	2,059	-0.05%
2021/07/28	0	0.00	1	309.50	308.50	-1	2,060	-0.05%
2021/07/27	1	315.00	0	0.00	308.00	1	2,096	0.05%
2021/07/26	0	0.00	0	313.50	316.00	0	2,111	0.00%
2021/07/23	1	317.00	0	0.00	311.50	1	2,129	0.05%
2021/07/21	0	0.00	1	328.00	326.00	-1	2,160	-0.05%
2021/07/20	3	320.00	1	319.50	309.00	2	2,142	0.09%
2021/07/19	3	328.50	2	332.75	334.00	1	2,112	0.05%
2021/07/16	0	0.00	1	341.00	342.00	-1	2,098	-0.05%
2021/07/15	0	0.00	1	338.00	337.00	-1	2,097	-0.05%
2021/07/13	1	334.00	1	330.00	327.50	0	2,087	0.00%
2021/07/12	1	330.50	1	329.50	329.50	0	2,069	0.00%
2021/07/07	0	323.50	0.2	318.00	322.50	-0.1	2,014	-0.01%
2021/07/06	0	0.00	0.2	319.63	325.00	-0.2	1,998	-0.01%
2021/07/05	0	0.00	0.2	319.50	319.00	-0.2	2,019	-0.01%
2021/07/02	0.5	309.50	0	0.00	310.00	0.5	2,021	0.02%
2021/07/01	0	0.00	0.1	302.50	300.00	-0.1	2,038	-0.01%
2021/06/30	0	0.00	0.3	302.50	302.00	-0.3	2,071	-0.01%
2021/06/28	0.4	300.38	0	0.00	299.00	0.4	2,096	0.02%
2021/06/25	0	0.00	0.6	300.00	298.50	-0.6	2,153	-0.03%
2021/06/24	0	0.00	2	307.00	301.00	-2	2,176	-0.09%
2021/06/23	2.6	305.22	0	0.00	308.00	2.6	2,204	0.12%
2021/06/18	0	0.00	1.5	304.46	296.00	-1.5	2,197	-0.07%
2021/06/16	0.1	291.40	0	0.00	293.50	0.1	2,162	0.00%
2021/06/11	1	293.50	1	306.00	293.50	0	2,096	0.00%
2021/06/10	0	301.00	0	0.00	303.00	0	2,093	0.00%
2021/06/09	2	304.50	1	307.50	301.50	1	2,087	0.05%
2021/06/08	42	306.82	43.1	309.76	306.50	-1.1	2,055	-0.05%
2021/06/07	5.3	299.48	4.1	301.03	310.00	1.2	2,017	0.06%
2021/06/04	1.2	286.58	1	285.00	285.50	0.2	1,924	0.01%
2021/05/31	0	0.00	1	288.00	285.50	-1	1,955	-0.05%
2021/05/28	0	0.00	1	281.00	284.00	-1	1,959	-0.05%
2021/05/27	1	279.50	0	0.00	273.50	1	1,951	0.05%
2021/05/26	1	282.50	2	282.75	282.50	-1	1,946	-0.05%
2021/05/25	3	283.50	1	279.00	285.00	2	1,937	0.10%
2021/05/24	4	268.50	5	267.40	272.50	-1	1,902	-0.05%
2021/05/21	0	0.00	6	266.58	264.00	-6	1,916	-0.31%
2021/05/20	2	264.75	5	267.60	265.50	-3	1,947	-0.15%
2021/05/19	5	268.20	3	276.00	266.00	2	2,016	0.10%
2021/05/18	2	267.50	0	0.00	275.00	2	2,012	0.10%
2021/05/14	0	0.00	4	261.00	262.00	-4	1,924	-0.21%
2021/05/13	8	240.00	5	238.70	238.50	3	1,860	0.16%
2021/05/12	0	0.00	6	231.67	225.00	-6	1,814	-0.33%
2021/05/11	2	221.00	1	222.00	219.00	1	1,765	0.06%
2021/05/10	2	233.50	5	238.50	239.00	-3	1,745	-0.17%
2021/05/07	0	0.00	4	231.63	238.50	-4	1,734	-0.23%
2021/05/06	2	218.50	0	0.00	218.00	2	1,699	0.12%
2021/05/05	1	222.00	0	0.00	220.00	1	1,690	0.06%
2021/05/04	5	226.50	1	221.50	220.50	4	1,651	0.24%
2021/05/03	0	0.00	1	248.50	245.00	-1	1,625	-0.06%
2021/04/29	2	256.75	0	0.00	256.50	2	1,637	0.12%
2021/04/28	4	261.25	4	261.63	261.50	0	1,638	0.00%
2021/04/27	2	268.75	1	273.00	268.00	1	1,656	0.06%
2021/04/26	16	272.00	15	275.90	272.50	1	1,707	0.06%
2021/04/22	3	274.00	0	0.00	271.50	3	1,780	0.17%
2021/04/21	1	279.00	0	0.00	279.00	1	1,807	0.06%
2021/04/19	0	0.00	1	280.00	280.00	-1	2,010	-0.05%
2021/04/16	1	280.50	2	290.00	283.00	-1	2,055	-0.05%
2021/04/15	2	284.00	1	284.50	284.50	1	2,142	0.05%
2021/04/14	3	285.00	2	285.50	282.00	1	2,161	0.05%
2021/04/13	1	296.50	0	0.00	289.00	1	2,184	0.05%
2021/04/09	16	304.25	20	309.15	310.50	-4	2,212	-0.18%
2021/04/08	8	304.81	4.3	310.42	303.00	3.7	2,182	0.17%
2021/04/07	9	309.56	11	307.92	314.00	-2	2,160	-0.09%
2021/04/06	0	0.00	1	299.00	300.00	-1	2,126	-0.05%
2021/04/01	7.1	283.78	7	287.43	291.00	0.1	2,106	0.00%
2021/03/31	4.2	287.31	9	291.56	287.00	-4.8	2,078	-0.23%
2021/03/30	10	286.60	5	294.90	295.50	5	2,065	0.24%
2021/03/29	5	272.10	7	274.41	276.00	-2	2,027	-0.10%
2021/03/26	7	270.00	3	271.83	272.00	4	2,006	0.20%
2021/03/25	5	276.29	4	273.75	274.00	1	1,969	0.05%
2021/03/24	3	285.17	8	285.38	283.50	-5	1,936	-0.26%
2021/03/23	0.1	294.00	0	0.00	292.00	0.1	1,919	0.00%
2021/03/18	0	0.00	1	298.50	298.50	-1	1,918	-0.05%
2021/03/17	6	304.92	0	0.00	297.00	6	1,937	0.31%
2021/03/16	3	294.17	2	298.00	298.00	1	1,941	0.05%
2021/03/15	1	299.50	1	298.00	298.00	0	1,953	0.00%
2021/03/11	2	301.50	2	296.00	301.50	0	1,988	0.00%
2021/03/10	1	299.00	1	296.00	299.00	0	2,000	0.00%
2021/03/09	2	291.75	0	0.00	287.50	2	1,992	0.10%
2021/03/08	1	299.00	0	0.00	299.50	1	1,968	0.05%
2021/03/05	1	312.50	1	313.50	314.50	0	1,948	0.00%
2021/03/03	1	310.00	0	0.00	319.00	1	1,930	0.05%
2021/03/02	0	325.00	0	0.00	313.00	0	1,930	0.00%
2021/02/24	2	330.50	1	329.50	324.50	1	1,970	0.05%
2021/02/23	7	333.00	6	333.92	332.50	1	1,981	0.05%
2021/02/22	12	333.88	11	333.32	344.50	1	2,049	0.05%
2021/02/19	0	0.00	1	338.00	333.00	-1	2,033	-0.05%
2021/02/18	2	320.50	3	314.17	320.50	-1	1,994	-0.05%
2021/02/05	1	294.50	2	296.75	293.00	-1	2,005	-0.05%
2021/02/03	1	297.00	0	0.00	295.00	1	2,128	0.05%
2021/02/02	6	288.08	6	289.08	294.50	0	2,209	0.00%
2021/01/27	1	309.99	0	0.00	309.00	1	2,387	0.04%
2021/01/26	0	316.50	1	313.00	311.00	-1	2,382	-0.04%
2021/01/25	2	310.25	1	313.00	319.50	1	2,382	0.04%
2021/01/22	3	319.67	4	319.50	319.50	-1	2,365	-0.04%
2021/01/21	1	315.50	0	0.00	315.50	1	2,350	0.04%
2021/01/20	3	316.67	3	313.50	310.00	0	2,325	0.00%
2021/01/19	8	322.69	9.1	323.68	321.00	-1.1	2,278	-0.05%
2021/01/18	4.1	316.54	4	317.63	315.00	0.1	2,225	0.00%
2021/01/15	4	307.88	5	309.80	313.00	-1	2,179	-0.05%
2021/01/14	8	317.75	9	320.11	312.50	-1	2,148	-0.05%
2021/01/13	8	301.19	10	305.20	316.00	-2	2,133	-0.09%
2021/01/12	13	296.08	13	297.97	291.50	0	1,998	0.00%
2021/01/11	3	281.67	2	283.25	289.00	1	1,921	0.05%
2021/01/08	1	276.50	1	277.50	286.50	0	1,887	0.00%
2021/01/06	3	264.00	3	266.33	264.00	0	1,822	0.00%
2020/12/23	0	0.00	1	250.00	249.00	-1	1,934	-0.05%
2020/12/14	0	0.00	1	269.00	266.00	-1	2,060	-0.05%
2020/12/08	0	0.00	1	286.50	286.50	-1	2,058	-0.05%
2020/12/07	1	275.00	0	0.00	278.50	1	2,043	0.05%
2020/12/02	0	0.00	1	277.00	278.00	-1	2,101	-0.05%
2020/12/01	0	0.00	1	281.00	281.00	-1	2,111	-0.05%
2020/11/26	5	278.50	5	275.00	279.00	0	2,165	0.00%
2020/11/24	0	0.00	2	278.00	275.50	-2	2,152	-0.09%
2020/11/23	2	273.25	2	275.00	275.00	0	2,158	0.00%
2020/11/20	3	282.17	2	283.00	280.50	1	2,149	0.05%
2020/11/19	2	281.75	0	0.00	282.00	2	2,189	0.09%
2020/11/18	8	270.50	9	270.72	270.50	-1	2,126	-0.05%
2020/11/17	1	272.50	4	273.88	273.00	-3	2,130	-0.14%
2020/11/16	1	270.00	0	0.00	270.00	1	2,154	0.05%
2020/11/13	21	267.86	23	261.30	268.00	-2	2,157	-0.09%
2020/11/12	3	266.17	1	266.50	265.50	2	2,172	0.09%
2020/11/11	13	256.50	13	259.77	256.00	0	2,127	0.00%
2020/11/10	3	270.17	0	0.00	263.00	3	2,134	0.14%
2020/11/09	4	280.25	4	278.50	280.00	0	2,074	0.00%
2020/11/06	4	280.13	4	286.25	277.50	0	2,034	0.00%
2020/11/05	1	294.50	1	300.50	293.00	0	1,985	0.00%
2020/11/04	1	289.50	0	0.00	301.50	1	2,020	0.05%
2020/11/03	2	298.50	0	0.00	295.00	2	2,103	0.10%
2020/10/30	2	303.00	1	306.00	298.00	1	2,129	0.05%
2020/10/29	1	304.50	1	307.00	308.00	0	2,144	0.00%
2020/10/28	2	315.50	2.1	315.05	313.50	-0.1	2,163	0.00%
2020/10/27	0.1	316.00	5	314.40	315.50	-4.9	2,201	-0.22%
2020/10/26	3	320.50	3	319.00	313.00	0	2,285	0.00%
2020/10/23	6	318.92	0	0.00	319.50	6	2,338	0.26%
2020/10/22	1	315.00	0	0.00	314.50	1	2,421	0.04%
2020/10/16	1	320.50	0	0.00	315.00	1	2,541	0.04%
2020/10/15	1	324.50	1	325.50	325.00	0	2,595	0.00%
2020/10/14	3	338.67	4	335.38	330.50	-1	2,596	-0.04%
2020/10/13	2	332.25	2	329.50	335.00	0	2,586	0.00%
2020/10/12	2	322.25	3	322.67	326.00	-1	2,585	-0.04%
2020/10/08	16	324.88	19	326.63	327.00	-3	2,599	-0.12%
2020/10/07	0	0.00	1	305.50	310.50	-1	2,537	-0.04%
2020/10/06	4	304.88	2	304.50	303.50	2	2,584	0.08%
2020/10/05	2	302.25	2	304.75	302.00	0	2,631	0.00%
2020/09/30	5	297.50	5	299.50	304.00	0	2,760	0.00%
2020/09/25	3	290.17	3	292.50	287.00	0	2,961	0.00%
2020/09/24	5	304.00	8	308.19	301.00	-3	3,052	-0.10%
2020/09/23	6	310.75	4	315.88	314.00	2	3,049	0.07%
2020/09/21	2	309.50	7	309.64	309.00	-5	3,038	-0.16%
2020/09/18	5	305.00	0	0.00	304.00	5	3,033	0.16%
2020/09/16	6	301.00	6	296.50	298.50	0	3,157	0.00%
2020/09/15	1	293.50	1	293.50	292.00	0	3,149	0.00%
2020/09/11	9	289.17	9	286.00	285.50	0	3,159	0.00%
2020/09/09	2	289.75	2	288.50	291.00	0	3,243	0.00%
2020/09/08	1	287.00	2	289.00	296.00	-1	3,343	-0.03%
2020/09/07	0	0.00	1	302.50	300.00	-1	3,348	-0.03%
2020/09/04	4	304.38	4	303.13	309.00	0	3,450	0.00%
2020/09/03	1	307.00	0	0.00	306.00	1	3,527	0.03%
2020/09/02	0	0.00	2	316.50	310.00	-2	3,593	-0.06%
2020/09/01	1	307.50	0	0.00	311.00	1	3,586	0.03%
2020/08/28	1	308.00	0	0.00	308.00	1	3,642	0.03%
2020/08/27	1	319.00	0	0.00	315.00	1	3,665	0.03%
2020/08/26	2	315.00	0	0.00	315.50	2	3,787	0.05%
2020/08/25	3	327.17	3	323.00	321.50	0	3,817	0.00%
2020/08/24	2	307.50	2	302.00	305.00	0	3,856	0.00%
2020/08/21	2	301.50	2	303.00	300.00	0	3,930	0.00%
2020/08/20	1	298.00	0	0.00	298.50	1	4,132	0.02%
2020/08/19	2	330.00	2	327.00	325.50	0	4,186	0.00%
2020/08/18	2	333.00	0	0.00	322.00	2	4,169	0.05%
2020/08/17	6	325.42	8	329.69	330.00	-2	4,146	-0.05%
2020/08/14	10	318.60	8	317.63	330.00	2	4,144	0.05%
2020/08/13	7	302.00	7	306.86	301.00	0	4,102	0.00%
2020/08/12	7	304.79	6	306.75	304.00	1	4,103	0.02%
2020/08/11	4	319.38	5	325.00	314.00	-1	4,093	-0.02%
2020/08/10	13	335.15	10	332.35	337.00	3	4,087	0.07%
2020/08/07	15	342.97	17	341.62	335.00	-2	4,046	-0.05%
2020/08/04	0	0.00	1	311.50	315.50	-1	3,974	-0.03%
2020/08/03	1	309.00	6	306.50	307.00	-5	3,966	-0.13%
2020/07/31	2	321.00	10	319.55	318.50	-8	3,952	-0.20%
2020/07/30	24	317.46	10	315.35	316.00	14	3,959	0.35%
2020/07/29	23	307.67	23	305.52	307.00	0	3,901	0.00%
2020/07/28	17	301.97	18	304.86	300.00	-1	3,857	-0.03%
2020/07/27	15	297.03	17	295.88	297.00	-2	3,829	-0.05%
2020/07/24	13	290.88	14	295.39	289.50	-1	3,799	-0.03%
2020/07/23	24	296.75	22	299.09	298.00	2	3,820	0.05%
2020/07/22	21	300.12	23	299.70	301.00	-2	3,805	-0.05%
2020/07/21	12	292.79	10	296.90	301.50	2	3,780	0.05%
2020/07/20	3	281.50	4	280.75	281.00	-1	3,752	-0.03%
2020/07/17	4	290.25	4	285.50	287.50	0	3,769	0.00%
2020/07/16	13	290.27	13	291.65	288.50	0	3,787	0.00%
2020/07/15	11	297.23	15	297.67	287.00	-4	3,783	-0.11%
2020/07/14	1	303.00	1	294.50	295.00	0	3,868	0.00%
2020/07/13	21	301.90	15	301.07	304.00	6	3,957	0.15%
2020/07/10	5	314.80	7	320.57	311.00	-2	3,959	-0.05%
2020/07/09	18	331.25	11	333.41	318.50	7	3,969	0.18%
2020/07/08	8	318.81	14	315.14	328.00	-6	3,894	-0.15%
2020/07/07	3	307.33	3	309.00	300.00	0	3,867	0.00%
2020/07/06	37	304.82	36	303.24	309.00	1	3,865	0.03%
2020/07/03	5	300.90	3	296.17	308.00	2	3,817	0.05%
2020/07/01	7	292.79	7	289.43	285.50	0	3,799	0.00%
2020/06/30	5	285.20	4	283.75	283.50	1	3,825	0.03%
2020/06/29	0	0.00	1	288.50	282.50	-1	3,920	-0.03%
2020/06/24	6	288.42	6	289.92	284.00	0	3,989	0.00%
2020/06/23	13	290.46	12	290.13	286.00	1	4,153	0.02%
2020/06/22	0	0.00	1	282.50	279.50	-1	4,209	-0.02%
2020/06/19	1	281.50	1	281.50	279.50	0	4,211	0.00%
2020/06/18	1	280.50	0	0.00	284.00	1	4,232	0.02%
2020/06/17	3	276.83	3	280.83	278.50	0	4,254	0.00%
2020/06/16	16	272.81	16	273.69	272.50	0	4,309	0.00%
2020/06/15	53	282.08	53	285.16	278.50	0	4,335	0.00%
2020/06/12	13	273.04	12	272.79	278.50	1	4,344	0.02%
2020/06/11	75	275.48	76	273.63	277.00	-1	4,373	-0.02%
2020/06/10	10	264.25	12	265.42	270.00	-2	4,327	-0.05%
2020/06/09	21	259.33	24	255.85	255.50	-3	4,355	-0.07%
2020/06/08	11	249.55	11	248.95	249.00	0	4,390	0.00%
2020/06/05	7	249.36	5	246.80	251.50	2	4,441	0.05%
2020/06/04	5	248.00	5	246.50	248.00	0	4,477	0.00%
2020/06/03	3	254.33	3	253.33	256.00	0	4,480	0.00%
2020/06/02	62	259.23	59	261.13	252.00	3	4,494	0.07%
2020/06/01	12	249.04	11	248.77	252.00	1	4,407	0.02%
2020/05/29	18	244.19	19	244.37	249.50	-1	4,402	-0.02%
2020/05/28	32	243.34	31	243.69	239.00	1	4,366	0.02%
2020/05/27	48	246.11	47	245.90	245.00	1	4,319	0.02%
2020/05/26	15	228.07	16	224.03	232.50	-1	4,150	-0.02%
2020/05/25	0	0.00	3	208.83	211.50	-3	4,060	-0.07%
2020/05/22	1	212.00	0	0.00	205.50	1	4,091	0.02%
2020/05/21	8	210.44	10	208.55	215.00	-2	4,110	-0.05%
2020/05/20	5	203.50	6	203.58	207.00	-1	4,106	-0.02%
2020/05/19	6	207.25	3	204.67	201.50	3	4,142	0.07%
2020/05/18	13	206.38	26	207.79	205.50	-13	4,194	-0.31%
2020/05/15	15	212.73	5	213.30	212.00	10	4,204	0.24%
2020/05/13	1	220.00	1	217.50	218.00	0	4,222	0.00%
2020/05/12	14	221.75	13	220.12	221.00	1	4,339	0.02%
2020/05/11	0	0.00	0.1	216.00	217.00	-0.1	4,367	0.00%
2020/05/07	5	222.60	5	219.00	218.50	0	4,498	0.00%
2020/05/06	12	220.08	12	220.38	222.00	0	4,518	0.00%
2020/05/05	7	217.71	6	216.08	217.00	1	4,545	0.02%
2020/05/04	3	213.67	8	213.94	213.00	-5	4,554	-0.11%
2020/04/30	19	221.87	13	219.96	218.00	6	4,561	0.13%
2020/04/29	2	217.00	3	217.50	217.50	-1	4,540	-0.02%
2020/04/28	1	217.00	1	215.00	213.00	0	4,559	0.00%
2020/04/27	6	214.17	5	213.90	214.00	1	4,559	0.02%
2020/04/24	3	207.00	3	208.67	209.50	0	4,568	0.00%
2020/04/23	6	209.83	34	210.66	209.50	-28	4,573	-0.61%
2020/04/22	3	206.17	4	207.50	210.00	-1	4,628	-0.02%
2020/04/21	13	210.15	12	211.63	208.50	1	4,613	0.02%
2020/04/20	18	212.28	18	212.86	215.00	0	4,595	0.00%
2020/04/17	41	211.54	52	215.88	212.50	-11	4,613	-0.24%
2020/04/16	77	207.05	67	202.87	209.50	10	4,551	0.22%
2020/04/15	17	198.79	52	198.39	197.50	-35	4,513	-0.78%
2020/04/14	8	192.38	9	193.44	198.50	-1	4,490	-0.02%
2020/04/13	14	193.00	16	192.84	188.00	-2	4,527	-0.04%
2020/04/10	2	191.25	2	193.50	190.50	0	4,502	0.00%
2020/04/09	1	187.00	11	187.14	185.00	-10	4,479	-0.22%
2020/04/08	14	195.82	1	199.50	191.00	13	4,518	0.29%
2020/04/07	19	187.13	19	189.42	191.50	0	4,510	0.00%
2020/04/06	5	177.30	6	176.17	180.00	-1	4,504	-0.02%
2020/04/01	19	172.39	20	172.63	173.50	-1	4,503	-0.02%
2020/03/31	14	171.82	12	173.38	172.00	2	4,583	0.04%
2020/03/30	12	169.29	38	168.92	176.50	-26	4,537	-0.57%
2020/03/27	61	170.21	48	169.16	172.50	13	4,511	0.29%
2020/03/26	36	157.24	23	154.72	162.00	13	4,447	0.29%
2020/03/25	3	149.00	13	148.88	151.00	-10	4,348	-0.23%
2020/03/24	14	135.50	17	135.21	137.50	-3	4,352	-0.07%
2020/03/23	3	124.00	6	124.25	125.00	-3	4,343	-0.07%
2020/03/20	19	136.39	20	135.13	134.50	-1	4,330	-0.02%
2020/03/19	17	133.94	6	135.42	128.00	11	4,263	0.26%
2020/03/18	15	148.13	21	148.45	142.00	-6	4,335	-0.14%
2020/03/17	2	144.50	3	145.83	142.50	-1	4,382	-0.02%
2020/03/16	22	156.64	6	161.33	149.50	16	4,352	0.37%
2020/03/13	21	162.98	17	155.94	160.50	4	4,314	0.09%
2020/03/12	13	173.42	16	174.00	171.00	-3	4,218	-0.07%
2020/03/11	29	194.52	38	198.96	189.50	-9	4,150	-0.22%
2020/03/10	20	202.13	9	200.00	205.50	11	4,114	0.27%
2020/03/09	14	201.57	14	201.57	198.00	0	4,128	0.00%
2020/03/06	13	210.12	11	209.95	207.50	2	4,114	0.05%
2020/03/05	0	0.00	2	214.75	215.00	-2	4,117	-0.05%
2020/03/04	7	207.29	5	206.20	206.00	2	4,157	0.05%
2020/03/03	13	214.31	9	215.72	210.50	4	4,150	0.10%
2020/03/02	14	213.21	13	213.19	215.00	1	4,264	0.02%
2020/02/27	12	218.38	6	217.33	209.00	6	4,440	0.14%
2020/02/26	4	228.00	7	227.21	224.00	-3	4,425	-0.07%
2020/02/25	16	226.66	23	226.30	226.50	-7	4,489	-0.16%
2020/02/24	22	225.48	32	225.28	226.00	-10	4,487	-0.22%
2020/02/21	8	231.94	7	233.21	231.00	1	4,509	0.02%
2020/02/20	40	237.31	41	240.21	235.00	-1	4,551	-0.02%
2020/02/19	44	238.57	29	238.55	240.00	15	4,587	0.33%
2020/02/18	14	232.11	17	233.94	233.00	-3	4,646	-0.06%
2020/02/17	9	234.56	5	234.60	233.00	4	4,726	0.08%
2020/02/14	59	233.79	54	232.53	237.50	5	4,734	0.11%
2020/02/13	46	233.03	54	235.31	230.50	-8	4,756	-0.17%
2020/02/12	29	230.40	44	229.80	235.00	-15	4,729	-0.32%
2020/02/11	23	223.15	23	222.87	227.00	0	4,777	0.00%
2020/02/10	23	220.83	13	220.31	215.00	10	4,897	0.20%
2020/02/07	9	214.56	8	216.44	213.50	1	5,064	0.02%
2020/02/06	19	219.00	20	216.63	220.00	-1	5,249	-0.02%
2020/02/05	5	205.60	4	211.00	204.50	1	5,250	0.02%
2020/02/04	5	211.00	7	208.71	208.50	-2	5,265	-0.04%
2020/02/03	19	204.97	18	197.83	208.00	1	5,326	0.02%
2020/01/31	2	204.50	5	207.10	209.00	-3	5,385	-0.06%
2020/01/30	10	208.15	5	206.50	203.50	5	5,664	0.09%
2020/01/20	6	220.08	5	220.20	226.00	1	5,876	0.02%
2020/01/17	5	222.00	4	222.50	222.50	1	5,912	0.02%
2020/01/16	16	220.41	13	220.23	221.00	3	6,121	0.05%
2020/01/15	12	229.00	7	229.64	228.00	5	6,087	0.08%
2020/01/14	11	233.64	3	234.67	232.00	8	6,096	0.13%
2020/01/13	3	233.17	6	229.67	235.00	-3	6,082	-0.05%
2020/01/10	20	225.20	16	226.25	227.00	4	6,065	0.07%
2020/01/09	6	231.42	4	231.88	229.00	2	6,036	0.03%
2020/01/08	3	224.33	17	226.82	231.00	-14	6,028	-0.23%
2020/01/07	19	221.26	17	227.12	226.00	2	6,004	0.03%
2020/01/06	4	235.88	5	236.70	237.00	-1	5,964	-0.02%
2020/01/03	13	236.15	14	232.04	233.00	-1	5,948	-0.02%
2020/01/02	29	235.52	36	236.42	235.50	-7	5,935	-0.12%
2019/12/31	23	229.28	25	230.24	234.50	-2	5,959	-0.03%
2019/12/30	26	229.12	41	230.02	229.00	-15	5,993	-0.25%
2019/12/27	24	225.75	26	225.60	226.00	-2	5,962	-0.03%
2019/12/26	28	223.25	37	222.72	229.50	-9	5,924	-0.15%
2019/12/25	6	211.58	38	213.45	215.00	-32	5,784	-0.55%
2019/12/24	33	211.67	18	211.64	214.00	15	5,796	0.26%
2019/12/23	39	210.86	20	209.35	212.00	19	5,772	0.33%
2019/12/20	1	200.50	5	202.80	205.00	-4	5,687	-0.07%
2019/12/19	9	198.56	3	200.17	199.00	6	5,660	0.11%
2019/12/18	4	201.88	2	202.75	200.50	2	5,659	0.04%
2019/12/17	2	203.25	1	202.50	202.00	1	5,691	0.02%
2019/12/16	20	200.18	10	202.40	201.50	10	5,746	0.17%
2019/12/13	61	200.66	79	203.01	198.50	-18	5,761	-0.31%
2019/12/12	44	204.77	42	202.94	202.00	2	5,687	0.04%
2019/12/11	17	194.00	11	193.55	192.00	6	5,535	0.11%
2019/12/10	11	188.27	12	189.88	192.50	-1	5,519	-0.02%
2019/12/09	16	189.84	1	189.00	188.50	15	5,511	0.27%
2019/12/06	22	187.98	10	187.40	187.00	12	5,514	0.22%
2019/12/05	16	186.75	18	186.64	185.00	-2	5,492	-0.04%
2019/12/04	2	185.50	6	183.83	189.00	-4	5,474	-0.07%
2019/12/03	7	190.07	6	189.08	187.50	1	5,422	0.02%
2019/12/02	12	192.21	8	192.19	194.00	4	5,430	0.07%
2019/11/29	39	200.94	30	201.40	195.00	9	5,421	0.17%
2019/11/28	8	199.19	2	199.25	197.50	6	5,352	0.11%
2019/11/27	110	202.14	109	201.92	199.00	1	5,363	0.02%	大買/大賣/
2019/11/26	54	200.33	52	200.74	199.50	2	5,202	0.04%
2019/11/25	1	187.50	1	183.00	187.50	0	4,982	0.00%
2019/11/22	46	186.08	44	185.57	184.00	2	4,963	0.04%
2019/11/21	5	182.40	6	182.25	185.00	-1	4,970	-0.02%
2019/11/20	42	182.62	40	178.36	184.00	2	4,987	0.04%
2019/11/19	27	184.67	26	183.75	182.50	1	4,963	0.02%
2019/11/18	51	185.85	54	187.40	185.00	-3	4,919	-0.06%
2019/11/15	32	190.58	23	190.87	194.00	9	4,863	0.19%
2019/11/14	47	186.04	68	183.52	179.50	-21	4,760	-0.44%
2019/11/13	3	183.50	1	183.50	184.50	2	4,701	0.04%
2019/11/12	19	182.84	19	182.74	182.00	0	4,724	0.00%
2019/11/11	13	182.96	13	184.58	180.00	0	4,721	0.00%
2019/11/08	29	192.12	34	190.81	190.00	-5	4,673	-0.11%
2019/11/07	39	192.67	22	191.14	195.00	17	4,621	0.37%
2019/11/06	62	186.59	58	186.05	188.00	4	4,593	0.09%
2019/11/05	31	179.21	43	173.53	182.50	-12	4,397	-0.27%
2019/11/04	4	166.50	0	0.00	166.00	4	4,207	0.10%
2019/11/01	3	168.33	2	167.50	170.00	1	4,154	0.02%
2019/10/31	30	168.28	9	168.94	170.00	21	4,146	0.51%
2019/10/30	14	166.50	46	167.45	166.50	-32	4,089	-0.78%
2019/10/29	66	166.33	378	167.46	165.00	-312	4,049	-7.70%	大賣/鉅額交易
2019/10/28	366	163.70	71	160.19	164.00	295	3,776	7.81%	大買/鉅額交易
2019/10/25	24	149.25	27	150.46	149.50	-3	3,537	-0.08%
2019/10/24	93	149.29	43	149.21	150.00	50	3,495	1.43%
2019/10/23	5	140.30	8	141.06	142.00	-3	3,291	-0.09%
2019/10/22	1	138.00	2	138.00	138.00	-1	3,280	-0.03%
2019/10/18	0	0.00	1	139.00	138.00	-1	3,422	-0.03%
2019/10/17	1	141.00	23	140.09	141.00	-22	3,444	-0.64%
2019/10/16	39	145.27	37	145.09	139.00	2	3,457	0.06%
2019/10/15	4	143.50	3	145.67	142.00	1	3,437	0.03%
2019/10/14	10	144.15	6	145.08	144.00	4	3,505	0.11%
2019/10/09	2	139.75	0	0.00	139.00	2	3,532	0.06%
2019/10/08	29	139.93	16	141.00	140.50	13	3,529	0.37%
2019/10/07	22	142.95	27	141.00	140.00	-5	3,519	-0.14%
2019/10/04	20	136.20	8	135.38	137.50	12	3,464	0.35%
2019/10/03	24	130.77	25	131.12	131.50	-1	3,400	-0.03%
2019/10/02	2	129.00	3	130.83	128.50	-1	3,371	-0.03%
2019/09/27	8	128.56	4	127.13	127.50	4	3,391	0.12%
2019/09/26	7	132.50	11	132.50	131.00	-4	3,362	-0.12%
2019/09/25	2	133.25	1	134.50	132.50	1	3,349	0.03%
2019/09/24	2	139.50	2	141.00	137.00	0	3,381	0.00%
2019/09/20	18	143.36	15	142.03	143.00	3	3,339	0.09%
2019/09/19	6	136.42	5	137.50	142.00	1	3,286	0.03%
2019/09/18	1	129.50	4	133.25	134.50	-3	3,204	-0.09%
2019/09/17	15	131.73	8	132.38	130.50	7	3,154	0.22%
2019/09/10	1	136.00	0	0.00	136.00	1	3,150	0.03%
2019/09/06	1	139.00	1	141.00	138.50	0	3,125	0.00%
2019/09/05	0	0.00	1	140.50	141.50	-1	3,140	-0.03%
2019/09/04	7	138.79	5	138.00	139.50	2	3,141	0.06%
2019/09/02	1	142.00	1	142.00	144.00	0	3,246	0.00%
2019/08/30	12	147.75	11	149.82	147.00	1	3,239	0.03%
2019/08/28	3	144.50	3	145.50	145.00	0	3,292	0.00%
2019/08/27	3	146.33	3	146.00	146.50	0	3,364	0.00%
2019/08/26	6	145.42	7	148.43	144.50	-1	3,393	-0.03%
2019/08/23	6	154.33	5	155.50	157.00	1	3,400	0.03%
2019/08/22	0	0.00	1	150.00	150.50	-1	3,459	-0.03%
2019/08/20	1	155.50	1	154.00	148.50	0	3,458	0.00%
2019/08/19	8	151.50	8	153.00	151.50	0	3,425	0.00%
2019/08/16	4	149.25	11	149.68	153.50	-7	3,411	-0.21%
2019/08/15	8	147.56	5	145.50	148.00	3	3,395	0.09%
2019/08/14	7	145.50	4	144.63	145.00	3	3,397	0.09%
2019/08/13	27	141.72	26	141.75	139.00	1	3,361	0.03%
2019/08/12	13	146.19	12	146.71	142.50	1	3,332	0.03%
2019/08/08	29	137.55	32	141.86	145.00	-3	3,288	-0.09%
2019/08/07	10	130.70	10	127.70	132.00	0	3,167	0.00%
2019/08/05	1	127.00	1	123.00	124.50	0	3,123	0.00%
2019/08/02	5	126.50	5	128.10	124.00	0	3,171	0.00%
2019/08/01	1	128.00	1	130.00	130.50	0	3,217	0.00%
2019/07/31	1	131.50	0	0.00	128.00	1	3,280	0.03%
2019/07/30	0	0.00	9	130.00	129.50	-9	3,261	-0.28%
2019/07/26	1	141.50	1	136.50	135.50	0	3,230	0.00%
2019/07/24	13	140.12	6	139.08	137.00	7	3,258	0.21%
2019/07/23	1	141.50	5	144.10	140.00	-4	3,263	-0.12%
2019/07/22	4	137.13	4	138.88	141.00	0	3,207	0.00%
2019/07/19	7	132.00	7	132.43	132.00	0	3,222	0.00%
2019/07/18	0	0.00	4	133.00	134.00	-4	3,224	-0.12%
2019/07/17	2	131.00	2	129.50	130.50	0	3,225	0.00%
2019/07/16	5	129.20	5	127.70	128.00	0	3,201	0.00%
2019/07/15	2	124.75	5	125.30	127.50	-3	3,289	-0.09%
2019/07/12	2	119.75	0	0.00	118.50	2	3,263	0.06%
2019/07/11	2	121.50	2	122.25	121.00	0	3,332	0.00%
2019/07/10	0	0.00	1	118.00	121.00	-1	3,349	-0.03%
2019/07/09	0	0.00	18	114.14	114.50	-18	3,435	-0.52%
2019/07/05	3	117.67	1	116.50	116.50	2	3,488	0.06%
2019/07/04	2	117.00	1	115.50	117.00	1	3,533	0.03%
2019/07/03	3	121.83	0	0.00	119.50	3	3,532	0.08%
2019/07/02	8	125.38	2	124.00	126.00	6	3,530	0.17%
2019/07/01	10	126.45	3	126.50	125.00	7	3,573	0.20%
2019/06/28	1	119.00	0	0.00	118.00	1	3,649	0.03%
2019/06/27	0	0.00	1	119.50	120.00	-1	3,690	-0.03%
2019/06/25	1	120.00	1	117.00	116.50	0	3,768	0.00%
2019/06/24	2	116.50	2	117.50	120.00	0	3,814	0.00%
2019/06/21	4	121.13	2	121.00	120.00	2	3,835	0.05%
2019/06/20	3	121.00	2	121.75	122.50	1	3,877	0.03%
2019/06/19	3	119.00	5	119.40	120.00	-2	3,980	-0.05%
2019/06/18	1	115.00	0	0.00	115.50	1	3,977	0.03%
2019/06/13	3	119.33	1	117.00	118.00	2	4,371	0.05%
2019/06/11	11	123.05	17	122.41	123.00	-6	4,519	-0.13%
2019/06/10	5	121.00	2	120.75	121.00	3	4,448	0.07%
2019/06/06	12	111.54	12	112.67	110.00	0	4,368	0.00%
2019/06/05	2	109.75	2	110.50	113.50	0	4,362	0.00%
2019/06/04	2	116.00	4	115.50	116.00	-2	4,309	-0.05%
2019/06/03	6	115.00	6	113.17	115.50	0	4,330	0.00%
2019/05/31	5	110.00	5	108.60	112.50	0	4,368	0.00%
2019/05/30	4	110.25	3	109.17	107.50	1	4,343	0.02%
2019/05/29	4	106.63	4	107.50	110.00	0	4,275	0.00%
2019/05/28	5	105.10	5	105.30	105.00	0	4,188	0.00%
2019/05/27	1	102.00	1	104.00	104.00	0	4,193	0.00%
2019/05/22	4	105.25	4	105.38	102.00	0	4,367	0.00%
2019/05/21	9	105.56	18	104.53	106.00	-9	4,387	-0.21%
2019/05/20	0	0.00	1	99.80	100.50	-1	4,367	-0.02%
2019/05/17	11	99.80	15	99.77	97.50	-4	4,414	-0.09%
2019/05/16	6	101.50	1	101.00	99.60	5	4,526	0.11%
2019/05/14	7	99.50	2	98.35	100.50	5	4,709	0.11%
2019/05/13	1	101.00	1	100.50	99.50	0	4,707	0.00%
2019/05/10	4	101.00	4	100.98	101.00	0	4,771	0.00%
2019/05/09	14	104.61	7	104.57	102.00	7	4,741	0.15%
2019/05/08	16	108.25	13	107.54	109.00	3	4,668	0.06%
2019/05/03	1	116.50	0	0.00	118.00	1	4,651	0.02%
2019/05/02	1	116.50	2	117.25	118.50	-1	4,625	-0.02%
2019/04/30	4	114.00	6	113.92	117.00	-2	4,606	-0.04%
2019/04/29	7	111.14	8	109.56	113.50	-1	4,562	-0.02%
2019/04/26	5	113.00	1	113.50	112.50	4	4,519	0.09%
2019/04/25	11	113.00	11	113.32	112.50	0	4,483	0.00%
2019/04/24	9	120.22	8	121.19	119.50	1	4,401	0.02%
2019/04/23	3	122.33	3	121.67	123.00	0	4,378	0.00%
2019/04/22	1	129.00	2	129.50	129.50	-1	4,393	-0.02%
2019/04/19	29	131.66	28	130.18	128.00	1	4,393	0.02%
2019/04/18	2	127.75	3	126.50	125.00	-1	4,265	-0.02%
2019/04/17	9	128.22	8	126.63	125.50	1	4,297	0.02%
2019/04/16	7	122.93	4	124.00	124.00	3	4,330	0.07%
2019/04/15	12	123.50	12	124.42	125.00	0	4,309	0.00%
2019/04/11	2	121.00	17	120.38	118.00	-15	4,161	-0.36%
2019/04/10	9	118.61	9	118.28	120.50	0	4,140	0.00%
2019/04/09	7	127.29	22	126.34	123.00	-15	4,162	-0.36%
2019/04/08	6	131.67	15	129.20	129.00	-9	4,148	-0.22%
2019/04/03	7	130.79	23	130.02	131.00	-16	4,163	-0.38%
2019/04/02	167	125.52	119	127.73	129.50	48	4,142	1.16%	大買/大賣/
2019/04/01	7	118.36	17	115.44	118.00	-10	4,037	-0.25%
2019/03/29	4	115.63	4	115.00	115.00	0	4,030	0.00%
2019/03/28	1	116.50	2	114.50	115.50	-1	4,049	-0.02%
2019/03/27	6	112.92	7	112.21	113.50	-1	4,021	-0.02%
2019/03/25	1	115.50	5	113.50	115.50	-4	4,016	-0.10%
2019/03/22	45	113.54	43	114.09	114.50	2	3,991	0.05%
2019/03/21	6	122.58	1	121.00	121.00	5	3,894	0.13%
2019/03/20	37	121.35	34	121.22	120.50	3	3,948	0.08%
2019/03/19	4	114.00	7	114.07	115.00	-3	3,918	-0.08%
2019/03/18	27	116.30	27	114.15	115.50	0	3,968	0.00%
2019/03/15	31	106.24	20	106.15	108.50	11	3,756	0.29%
2019/03/14	2	100.00	3	98.77	99.00	-1	3,633	-0.03%
2019/03/13	1	98.00	2	100.00	97.60	-1	3,624	-0.03%
2019/03/12	1	99.50	1	100.00	99.00	0	3,625	0.00%
2019/03/11	3	101.50	2	101.25	100.50	1	3,614	0.03%
2019/03/07	2	100.25	1	100.50	101.50	1	3,607	0.03%
2019/03/06	7	100.61	8	100.19	100.00	-1	3,613	-0.03%
2019/03/05	5	96.12	5	97.00	96.00	0	3,535	0.00%
2019/03/04	2	95.00	2	97.40	97.40	0	3,512	0.00%
2019/02/26	1	97.50	2	98.20	96.50	-1	3,457	-0.03%
2019/02/25	11	101.65	8	102.29	99.20	3	3,414	0.09%
2019/02/22	1	99.50	1	99.20	102.00	0	3,296	0.00%
2019/02/20	1	102.50	11	99.71	98.90	-10	3,192	-0.31%
2019/02/19	4	99.35	4	99.13	99.20	0	3,124	0.00%
2019/02/18	11	103.00	11	100.59	102.00	0	3,075	0.00%
2019/02/15	2	98.30	3	98.80	98.30	-1	3,011	-0.03%
2019/02/14	84	96.92	75	96.92	97.00	9	2,871	0.31%
2019/02/13	5	91.94	23	90.71	88.20	-18	2,716	-0.66%
2019/02/12	3	89.50	0	0.00	89.60	3	2,625	0.11%
2019/02/11	10	85.27	10	88.92	89.50	0	2,647	0.00%
2019/01/30	8	83.95	15	83.56	83.80	-7	2,566	-0.27%
2019/01/29	3	82.83	0	0.00	82.00	3	2,529	0.12%
2019/01/28	1	85.50	0	0.00	85.00	1	2,519	0.04%
2019/01/25	9	83.94	3	83.80	85.00	6	2,528	0.24%
2019/01/24	8	81.85	1	81.80	81.00	7	2,501	0.28%
2019/01/23	2	81.40	2	81.00	81.40	0	2,513	0.00%
2019/01/18	2	80.70	4	81.95	81.50	-2	2,536	-0.08%
2019/01/17	0	0.00	1	83.80	82.20	-1	2,548	-0.04%
2019/01/16	7	83.44	6	83.37	83.10	1	2,549	0.04%
2019/01/15	8	83.45	8	81.90	83.50	0	2,537	0.00%
2019/01/14	1	84.80	0	0.00	82.20	1	2,507	0.04%
2019/01/11	6	83.88	6	84.32	83.50	0	2,447	0.00%
2019/01/10	13	84.07	10	84.66	84.20	3	2,420	0.12%
2019/01/09	15	83.71	14	83.66	83.70	1	2,394	0.04%
2019/01/08	8	80.76	8	81.56	81.60	0	2,310	0.00%
2019/01/07	2	77.40	1	78.10	78.70	1	2,197	0.05%
2019/01/02	1	78.30	7	77.74	77.50	-6	2,227	-0.27%
2018/12/28	11	78.78	7	79.11	78.20	4	2,228	0.18%
2018/12/27	5	76.68	5	77.02	76.50	0	2,186	0.00%
2018/12/26	2	75.00	0	0.00	75.00	2	2,190	0.09%
2018/12/25	5	79.64	5	78.80	78.80	0	2,209	0.00%
2018/12/24	2	81.60	2	81.90	81.30	0	2,211	0.00%
2018/12/22	1	80.20	7	79.20	79.20	-6	2,214	-0.27%
2018/12/21	2	78.85	6	79.10	79.80	-4	2,197	-0.18%
2018/12/20	1	79.40	4	78.85	76.70	-3	2,179	-0.14%
2018/12/19	3	79.10	3	80.00	78.60	0	2,204	0.00%
2018/12/18	6	79.17	14	79.96	78.50	-8	2,229	-0.36%
2018/12/17	7	80.21	10	80.73	81.20	-3	2,316	-0.13%
2018/12/13	9	82.01	398	84.09	78.20	-389	2,538	-15.33%	大賣/鉅額交易
2018/12/12	3	81.13	6	81.27	80.80	-3	2,620	-0.11%
2018/12/11	499	80.51	97	80.43	80.80	402	2,844	14.13%	大買/鉅額交易
2018/12/10	0	0.00	4	73.20	73.50	-4	2,772	-0.14%
2018/12/07	7	74.79	1	73.80	74.80	6	2,877	0.21%
2018/11/30	2	75.30	0	0.00	74.60	2	3,671	0.05%
2018/11/29	0	0.00	5	77.60	75.10	-5	3,747	-0.13%
2018/11/28	20	76.96	0	0.00	77.20	20	3,691	0.54%
2018/11/13	1	63.20	1	63.50	64.80	0	3,572	0.00%
2018/11/12	1	67.60	1	67.80	66.10	0	3,565	0.00%
2018/11/08	2	68.30	2	69.65	67.80	0	3,543	0.00%
2018/11/02	3	63.83	3	63.73	65.00	0	3,466	0.00%
2018/10/26	2	54.20	2	53.90	53.80	0	3,286	0.00%
2018/10/25	0	0.00	1	56.50	56.40	-1	3,268	-0.03%
2018/10/24	2	61.30	2	62.35	61.50	0	3,240	0.00%
2018/10/22	2	61.85	2	61.90	64.80	0	3,238	0.00%
2018/10/18	2	63.80	2	63.50	64.00	0	3,224	0.00%
2018/10/17	3	65.27	5	65.38	65.10	-2	3,212	-0.06%
2018/10/16	1	61.60	0	0.00	61.60	1	3,173	0.03%
2018/10/15	1	60.90	0	0.00	61.00	1	3,166	0.03%
2018/10/12	1	61.90	0	0.00	61.90	1	3,153	0.03%
2018/10/03	6	77.43	11	77.72	75.50	-5	2,975	-0.17%
2018/10/02	5	82.88	5	83.30	79.50	0	2,910	0.00%
2018/10/01	7	81.64	3	79.23	83.40	4	2,857	0.14%
2018/09/27	0	0.00	8	81.66	81.30	-8	2,765	-0.29%
2018/09/26	1	81.90	2	82.00	82.30	-1	2,720	-0.04%
2018/09/25	4	82.40	9	81.68	81.30	-5	2,664	-0.19%
2018/09/21	63	80.47	54	78.40	81.30	9	2,600	0.35%
2018/09/20	32	86.23	310	78.20	77.10	-278	2,455	-11.32%	大賣/鉅額交易
2018/09/19	26	87.46	26	88.26	85.60	0	2,232	0.00%
2018/09/18	60	88.61	242	87.84	85.50	-182	2,130	-8.54%	大賣/鉅額交易
2018/09/17	533	89.19	79	88.36	90.60	454	1,923	23.61%	大買/鉅額交易
2018/09/14	19	81.04	8	80.18	82.40	11	1,584	0.69%
2018/09/13	11	79.70	22	81.83	78.60	-11	1,520	-0.72%
2018/09/12	13	78.53	2	77.55	79.50	11	1,388	0.79%
2018/09/11	60	85.05	60	85.12	79.10	0	1,305	0.00%
2018/09/07	10	84.37	11	85.11	84.00	-1	997	-0.10%
2018/09/06	2	80.60	26	81.85	84.70	-24	822	-2.92%
2018/09/05	0	0.00	19	75.53	77.00	-19	476	-3.99%
2018/08/08	5	67.80	0	0.00	67.50	5	595	0.84%
2018/06/06	1	74.60	0	0.00	73.50	1	417	0.24%
2018/06/01	4	74.00	0	0.00	74.70	4	371	1.08%
2018/05/31	0	0.00	5	75.00	74.90	-5	353	-1.41%
2018/05/22	0	0.00	10	68.38	67.40	-10	256	-3.89%
2018/05/21	10	69.30	0	0.00	68.10	10	254	3.93%
2018/05/17	0	0.00	1	61.90	62.10	-1	231	-0.43%
2018/05/15	0	0.00	1	60.30	60.20	-1	239	-0.42%
2018/05/11	0	0.00	1	61.70	61.80	-1	254	-0.39%
2018/05/09	2	61.30	0	0.00	61.00	2	264	0.76%
2018/04/19	0	0.00	1	65.40	65.40	-1	320	-0.31%
2018/03/16	0	0.00	1	69.00	68.00	-1	386	-0.26%
2018/02/23	1	65.50	0	0.00	65.40	1	408	0.24%
2018/02/22	0	0.00	1	63.60	63.70	-1	406	-0.25%
2018/02/21	1	62.40	0	0.00	62.00	1	403	0.25%
2018/02/08	1	64.50	0	0.00	64.50	1	386	0.26%
2018/02/05	1	69.00	0	0.00	70.20	1	385	0.26%
2018/01/25	0	0.00	4	70.50	72.20	-4	407	-0.98%
2018/01/24	0	0.00	6	70.30	70.10	-6	398	-1.51%
2018/01/04	10	71.50	0	0.00	72.50	10	763	1.31%