創意 (3443)-群益金鼎-西松券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30

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

創意 (3443)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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	3	1415.00	3.3	1416.20	1410.00	-0.3	2,932	-0.01%
2024/05/14	4.1	1367.55	5.1	1376.97	1370.00	-1	2,962	-0.03%
2024/05/13	0.1	1327.14	0	1335.00	1335.00	0	3,049	0.00%
2024/05/10	3	1255.00	1.2	1276.30	1270.00	1.9	3,078	0.06%
2024/05/09	12.2	1287.01	12	1275.83	1275.00	0.2	3,135	0.01%
2024/05/08	0	0.00	0.1	1325.00	1315.00	-0.1	3,147	0.00%
2024/05/07	6.1	1313.49	2	1285.00	1315.00	4.1	3,189	0.13%
2024/05/06	3.1	1313.61	6	1337.50	1350.00	-2.9	3,172	-0.09%
2024/05/03	1.1	1403.30	1	1345.00	1345.00	0.1	3,205	0.00%
2024/05/02	6.1	1375.00	5.1	1386.62	1375.00	0.9	3,279	0.03%
2024/04/30	4	1358.75	2	1359.99	1370.00	2	3,297	0.06%
2024/04/29	1	1380.00	2.3	1377.13	1360.00	-1.3	3,352	-0.04%
2024/04/26	9.1	1265.83	8	1285.38	1320.00	1	3,332	0.03%
2024/04/25	4	1168.74	4	1188.75	1200.00	0	3,360	0.00%
2024/04/24	6.1	1185.91	3	1186.67	1190.00	3.1	3,371	0.09%
2024/04/23	0.1	1118.75	1	1130.00	1125.00	-0.9	3,365	-0.03%
2024/04/22	5	1137.74	6	1135.89	1105.00	-1	3,378	-0.03%
2024/04/19	3.1	1161.27	1.1	1159.19	1155.00	2.1	3,378	0.06%
2024/04/18	2	1220.00	4	1217.51	1215.00	-2	3,372	-0.06%
2024/04/17	4	1193.76	4	1198.75	1200.00	0	3,447	0.00%
2024/04/16	3	1171.51	4	1149.96	1185.00	-1	3,487	-0.03%
2024/04/15	8.5	1188.49	5	1188.00	1160.00	3.5	3,447	0.10%
2024/04/12	5.7	1254.03	2	1252.50	1255.00	3.7	3,408	0.11%
2024/04/11	1	1334.80	1.1	1312.15	1325.00	-0.1	3,376	0.00%
2024/04/10	0	1317.41	0	0.00	1320.00	0	3,377	0.00%
2024/04/09	2	1345.00	2	1340.00	1315.00	0	3,391	0.00%
2024/04/08	1.1	1338.53	1	1300.00	1300.00	0.1	3,398	0.00%
2024/04/03	1	1390.00	1	1385.00	1385.00	0	3,365	0.00%
2024/04/02	5	1361.00	8	1368.12	1375.00	-3	3,355	-0.09%
2024/04/01	4	1282.50	6	1295.83	1295.00	-2	3,319	-0.06%
2024/03/29	1	1240.01	2.1	1244.06	1245.00	-1.1	3,311	-0.03%
2024/03/28	2.1	1220.19	0	0.00	1220.00	2.1	3,300	0.06%
2024/03/27	3.2	1255.19	3.1	1249.81	1240.00	0.1	3,322	0.00%
2024/03/26	3.1	1279.82	23	1272.83	1265.00	-19.9	3,318	-0.60%
2024/03/25	1	1300.37	0	0.00	1295.00	1	3,327	0.03%
2024/03/22	3	1321.66	4	1316.25	1320.00	-1	3,343	-0.03%
2024/03/21	4	1296.29	3.3	1313.01	1300.00	0.7	3,351	0.02%
2024/03/20	4.1	1313.92	4	1311.32	1295.00	0.1	3,375	0.00%
2024/03/19	2.2	1310.62	2	1322.50	1320.00	0.2	3,431	0.01%
2024/03/18	1	1360.00	1	1355.00	1355.00	0	3,441	0.00%
2024/03/15	2	1404.67	3	1390.00	1340.00	-1	3,481	-0.03%
2024/03/14	7	1371.37	4	1347.46	1340.00	3	3,549	0.09%
2024/03/13	3.4	1384.83	8	1377.02	1330.00	-4.7	3,638	-0.13%
2024/03/12	0.1	1467.58	0	0.00	1445.00	0.1	3,635	0.00%
2024/03/11	0	1483.00	0	0.00	1475.00	0	3,718	0.00%
2024/03/08	0	1520.00	1	1509.89	1490.00	-1	3,733	-0.03%
2024/03/07	0.1	1516.33	1	1495.00	1550.00	-0.9	3,734	-0.02%
2024/03/06	1	1545.00	1	1530.00	1525.00	0	3,714	0.00%
2024/03/05	0	0.00	1	1560.27	1565.00	-1	3,728	-0.03%
2024/03/04	0	1573.33	0	1580.00	1545.00	0	3,747	0.00%
2024/03/01	0.1	1590.00	1	1590.00	1580.00	-1	3,742	-0.03%
2024/02/29	0.4	1558.40	1.4	1579.36	1590.00	-1.1	3,729	-0.03%
2024/02/27	1	1499.80	3	1466.94	1470.00	-2	3,680	-0.06%
2024/02/26	2.3	1449.53	1.1	1450.00	1445.00	1.2	3,694	0.03%
2024/02/23	5	1479.92	6.1	1470.74	1455.00	-1	3,725	-0.03%
2024/02/22	2	1487.38	1	1500.00	1465.00	1	3,745	0.03%
2024/02/21	4.1	1517.15	2	1477.65	1470.00	2	3,736	0.05%
2024/02/19	1	1520.00	2.1	1525.00	1525.00	-1.1	3,744	-0.03%
2024/02/16	2	1512.59	2	1490.04	1520.00	0	3,787	0.00%
2024/02/15	1	1430.12	4	1423.75	1460.00	-3	3,758	-0.08%
2024/02/05	6.6	1447.38	2.1	1462.99	1435.00	4.5	3,725	0.12%
2024/02/02	0.1	1602.50	70.5	1575.06	1590.00	-70.4	3,664	-1.92%
2024/02/01	2.5	1533.40	3	1531.67	1545.00	-0.5	3,699	-0.01%
2024/01/31	0	1560.00	0	0.00	1545.00	0	3,683	0.00%
2024/01/30	2.2	1575.46	31.1	1548.92	1565.00	-28.9	3,686	-0.78%
2024/01/29	3	1583.25	1	1590.00	1560.00	2	3,669	0.06%
2024/01/26	1.1	1547.72	1	1530.00	1545.00	0.1	3,682	0.00%
2024/01/25	5.4	1578.36	4	1601.25	1555.00	1.4	3,671	0.04%
2024/01/24	6.1	1691.80	5	1686.00	1660.00	1.1	3,599	0.03%
2024/01/23	3	1758.17	5	1742.96	1705.00	-2	3,610	-0.05%
2024/01/22	78	1746.03	0	0.00	1715.00	78	3,579	2.18%
2024/01/19	1	1699.94	1	1745.08	1675.00	0	3,564	0.00%
2024/01/18	1	1710.12	0.1	1720.00	1725.00	1	3,513	0.03%
2024/01/17	0	0.00	1	1700.00	1680.00	-1	3,539	-0.03%
2024/01/16	1	1774.65	0	0.00	1735.00	1	3,557	0.03%
2024/01/15	1	1815.00	0	0.00	1760.00	1	3,620	0.03%
2024/01/12	0	0.00	2	1842.34	1810.00	-2	3,637	-0.06%
2024/01/11	3	1828.33	4.2	1848.08	1860.00	-1.2	3,666	-0.03%
2024/01/10	1.2	1738.86	3	1776.67	1790.00	-1.8	3,646	-0.05%
2024/01/09	0	0.00	2.1	1700.00	1690.00	-2.1	3,656	-0.06%
2024/01/05	0	1665.00	0	0.00	1655.00	0	3,744	0.00%
2024/01/04	3.6	1635.45	4	1635.00	1630.00	-0.4	3,869	-0.01%
2024/01/03	3	1641.68	4	1633.75	1640.00	-1	3,965	-0.03%
2024/01/02	5.1	1677.16	3	1701.66	1670.00	2.1	3,956	0.05%
2023/12/29	2	1730.01	1	1739.66	1740.00	1	3,939	0.02%
2023/12/28	0	1760.00	0	0.00	1720.00	0	3,970	0.00%
2023/12/27	0	1750.00	0	0.00	1760.00	0	4,003	0.00%
2023/12/25	0	0.00	2	1750.00	1730.00	-2	4,045	-0.05%
2023/12/22	0	0.00	1	1720.39	1750.00	-1	4,061	-0.03%
2023/12/21	3	1666.79	1	1645.00	1695.00	2	4,043	0.05%
2023/12/20	2	1695.02	1	1675.00	1685.00	1	4,038	0.02%
2023/12/19	0	1730.00	1	1705.20	1705.00	-1	4,046	-0.02%
2023/12/18	1	1754.80	0	0.00	1730.00	1	4,053	0.02%
2023/12/15	1	1809.93	1	1820.00	1765.00	0	4,057	0.00%
2023/12/14	2	1802.50	1	1850.00	1805.00	1	4,037	0.02%
2023/12/13	1	1835.00	2	1840.00	1810.00	-1	3,988	-0.03%
2023/12/12	3	1816.67	0	0.00	1790.00	3	4,016	0.07%
2023/12/11	3	1845.00	11	1847.27	1825.00	-8	4,011	-0.20%
2023/12/08	11	1812.27	7.6	1826.42	1895.00	3.4	3,964	0.08%
2023/12/06	11	1657.73	5	1627.07	1680.00	6	3,823	0.16%
2023/12/05	1	1610.00	0	0.00	1630.00	1	3,747	0.03%
2023/12/04	0	1620.00	1	1650.00	1595.00	-1	3,784	-0.03%
2023/12/01	34.2	1644.60	1	1650.00	1630.00	33.2	3,779	0.88%
2023/11/29	0.1	1610.00	0	0.00	1625.00	0.1	3,771	0.00%
2023/11/27	0.1	1640.58	0	1610.00	1610.00	0.1	3,790	0.00%
2023/11/24	0	1678.75	2	1692.50	1655.00	-2	3,806	-0.05%
2023/11/21	0	1730.00	0	0.00	1740.00	0	3,822	0.00%
2023/11/20	0	1722.00	1	1740.00	1715.00	-1	3,880	-0.03%
2023/11/17	3	1725.00	0.1	1700.00	1735.00	2.9	3,988	0.07%
2023/11/16	0	1655.00	0	0.00	1675.00	0	4,017	0.00%
2023/11/15	8.1	1722.69	6	1724.97	1675.00	2.1	4,071	0.05%
2023/11/10	3.1	1676.56	1	1689.90	1670.00	2	4,131	0.05%
2023/11/09	3	1675.10	4	1668.76	1665.00	-1	4,138	-0.02%
2023/11/08	1	1604.65	0	0.00	1620.00	1	4,087	0.02%
2023/11/06	0	0.00	1	1555.00	1560.00	-1	4,128	-0.02%
2023/11/03	0	0.00	0	1520.00	1525.00	0	4,176	0.00%
2023/11/02	2	1525.00	2	1515.00	1520.00	0	4,222	0.00%
2023/11/01	0	0.00	3	1475.00	1485.00	-3	4,230	-0.07%
2023/10/31	7	1520.00	6	1474.17	1435.00	1	4,254	0.02%
2023/10/25	0	1510.00	0	0.00	1490.00	0	4,292	0.00%
2023/10/24	3	1466.67	4	1460.00	1465.00	-1	4,265	-0.02%
2023/10/23	6	1513.30	10	1537.50	1450.00	-4	4,255	-0.09%
2023/10/19	0.7	1670.00	0	0.00	1630.00	0.7	4,189	0.02%
2023/10/18	1.3	1632.33	2	1647.33	1635.00	-0.7	4,180	-0.02%
2023/10/17	3	1736.67	3	1741.67	1685.00	0	4,137	0.00%
2023/10/16	2	1715.00	2	1657.50	1715.00	0	4,153	0.00%
2023/10/13	10	1683.00	0	1655.00	1695.00	10	4,154	0.24%
2023/10/12	2	1648.25	1	1615.00	1695.00	1	4,135	0.02%
2023/10/11	6	1546.67	3	1546.73	1575.00	3	4,069	0.07%
2023/10/06	1	1445.00	3	1421.67	1435.00	-2	4,066	-0.05%
2023/10/05	5	1416.00	2	1417.50	1425.00	3	4,091	0.07%
2023/10/04	0	1420.00	1	1420.00	1400.00	-1	4,108	-0.02%
2023/10/03	3	1441.67	6.1	1439.01	1430.00	-3.1	4,088	-0.07%
2023/10/02	4	1420.00	0	0.00	1410.00	4	4,081	0.10%
2023/09/25	2	1410.00	2	1402.50	1410.00	0	4,102	0.00%
2023/09/22	0	0.00	0.1	1380.00	1390.00	-0.1	4,098	0.00%
2023/09/21	1.1	1310.00	1	1320.00	1320.00	0.1	4,098	0.00%
2023/09/20	1	1395.00	1	1415.00	1360.00	0	4,117	0.00%
2023/09/18	0	0.00	5	1450.00	1440.00	-5	4,134	-0.12%
2023/09/15	4	1516.25	2.1	1479.47	1480.00	1.9	4,170	0.04%
2023/09/14	5	1470.00	4	1481.25	1470.00	1	4,130	0.02%
2023/09/13	4	1446.25	2.1	1414.76	1460.00	1.9	4,127	0.05%
2023/09/07	0	1399.47	1	1370.00	1415.00	-1	4,259	-0.02%
2023/09/06	1	1460.00	4	1455.00	1450.00	-3	4,250	-0.07%
2023/09/05	1	1430.00	1	1440.00	1440.00	0	4,269	0.00%
2023/09/01	0	0.00	3	1475.00	1405.00	-3	4,332	-0.07%
2023/08/31	0	1469.17	3	1465.13	1460.00	-3	4,336	-0.07%
2023/08/30	2	1500.11	2	1527.50	1485.00	0	4,326	0.00%
2023/08/29	8	1461.88	4	1425.46	1500.00	4	4,352	0.09%
2023/08/28	2.1	1429.83	1	1440.00	1430.00	1.1	4,341	0.02%
2023/08/25	0	1435.00	2	1440.00	1430.00	-2	4,452	-0.04%
2023/08/24	4.1	1509.84	4	1531.27	1485.00	0.1	4,433	0.00%
2023/08/23	9	1435.56	5.1	1441.71	1465.00	3.9	4,424	0.09%
2023/08/22	2	1377.50	3	1380.09	1370.00	-1	4,425	-0.02%
2023/08/21	3	1381.67	1	1375.00	1340.00	2	4,468	0.04%
2023/08/18	2.1	1350.24	2	1372.50	1345.00	0.1	4,420	0.00%
2023/08/17	2	1380.00	1.1	1372.73	1365.00	0.9	4,415	0.02%
2023/08/16	0	0.00	1	1290.05	1285.00	-1	4,393	-0.02%
2023/08/15	5	1273.00	2	1299.46	1265.00	3	4,466	0.07%
2023/08/14	2	1272.50	1	1280.00	1265.00	1	4,463	0.02%
2023/08/11	2	1265.00	3	1270.00	1270.00	-1	4,490	-0.02%
2023/08/10	2.2	1256.95	2.2	1257.27	1250.00	0	4,529	0.00%
2023/08/09	0	1350.00	1	1335.45	1340.00	-1	4,485	-0.02%
2023/08/08	4.2	1365.45	4	1375.00	1345.00	0.2	4,499	0.00%
2023/08/07	1	1415.03	2.1	1417.07	1405.00	-1	4,462	-0.02%
2023/08/04	3.1	1400.01	1	1375.00	1380.00	2.1	4,471	0.05%
2023/08/02	2.1	1406.30	7	1461.43	1405.00	-4.9	4,461	-0.11%
2023/08/01	2.3	1497.06	0	0.00	1475.00	2.3	4,414	0.05%
2023/07/31	1	1635.00	3	1635.00	1635.00	-2	4,443	-0.05%
2023/07/28	3	1811.68	2	1810.00	1815.00	1	4,541	0.02%
2023/07/27	1.2	1823.03	0	1840.00	1825.00	1.2	4,599	0.03%
2023/07/26	0	1860.00	4	1925.00	1840.00	-4	4,641	-0.09%
2023/07/25	2	1967.50	1.4	1963.99	1885.00	0.6	4,702	0.01%
2023/07/24	0	1902.50	0	0.00	1885.00	0	4,724	0.00%
2023/07/21	4	1866.25	1	1844.98	1905.00	3	4,778	0.06%
2023/07/20	2.1	1830.00	0	0.00	1830.00	2.1	4,868	0.04%
2023/07/19	1	1895.20	1	1905.00	1850.00	0	4,859	0.00%
2023/07/17	1.2	1842.36	1	1815.00	1795.00	0.2	4,842	0.00%
2023/07/14	0	0.00	0.2	1840.00	1870.00	-0.2	4,826	0.00%
2023/07/13	0	1755.00	0	0.00	1750.00	0	4,810	0.00%
2023/07/12	0	0.00	2	1605.00	1630.00	-2	4,728	-0.04%
2023/07/11	1	1650.00	2	1637.50	1585.00	-1	4,749	-0.02%
2023/07/07	1	1600.12	0	0.00	1600.00	1	4,775	0.02%
2023/07/05	1.1	1600.91	2	1622.50	1635.00	-0.9	4,824	-0.02%
2023/07/04	0	0.00	0.6	1671.64	1700.00	-0.6	4,826	-0.01%
2023/07/03	0	0.00	1	1635.00	1670.00	-1	4,860	-0.02%
2023/06/29	0	0.00	0.1	1600.00	1600.00	-0.1	4,975	0.00%
2023/06/27	0	1570.00	0	1580.00	1560.00	0	5,115	0.00%
2023/06/26	2	1610.00	1	1630.00	1615.00	1	5,116	0.02%
2023/06/21	2.1	1661.11	1	1660.00	1625.00	1.1	5,171	0.02%
2023/06/20	1	1680.06	1	1685.00	1690.00	0	5,237	0.00%
2023/06/19	0	0.00	0	1690.00	1700.00	0	5,267	0.00%
2023/06/16	3	1653.33	2	1660.00	1650.00	1	5,328	0.02%
2023/06/15	2	1649.98	1	1630.05	1645.00	1	5,344	0.02%
2023/06/14	1	1520.00	1	1545.00	1565.00	0	5,390	0.00%
2023/06/13	0	0.00	0	1550.00	1545.00	0	5,427	0.00%
2023/06/12	4	1450.00	4.1	1457.81	1465.00	-0.1	5,431	0.00%
2023/06/08	1.1	1411.37	6	1396.67	1385.00	-4.9	5,478	-0.09%
2023/06/07	2	1460.00	0	0.00	1465.00	2	5,482	0.04%
2023/06/06	1	1465.00	1	1465.00	1455.00	0	5,525	0.00%
2023/06/05	4	1475.00	0	0.00	1440.00	4	5,570	0.07%
2023/06/02	0	1472.75	1	1493.36	1425.00	-1	5,613	-0.02%
2023/06/01	1	1519.85	1.1	1534.05	1535.00	0	5,680	0.00%
2023/05/31	1.1	1533.33	4	1500.00	1495.00	-3	5,798	-0.05%
2023/05/30	0	1505.00	1	1520.00	1490.00	-1	5,728	-0.02%
2023/05/29	1.1	1501.82	0	0.00	1515.00	1.1	5,766	0.02%
2023/05/26	1	1425.00	0	1410.00	1435.00	1	5,783	0.02%
2023/05/25	3	1386.60	2	1352.50	1390.00	1	5,721	0.02%
2023/05/23	1	1320.00	1	1290.00	1285.00	0	5,731	0.00%
2023/05/22	1	1295.00	0	0.00	1275.00	1	5,822	0.02%
2023/05/19	0	0.00	2	1220.00	1280.00	-2	5,888	-0.03%
2023/05/18	2	1187.50	2	1187.50	1165.00	0	5,967	0.00%
2023/05/17	1	1150.00	0	0.00	1165.00	1	6,047	0.02%
2023/05/15	1	1140.00	1	1155.00	1130.00	0	6,150	0.00%
2023/05/11	6	1131.67	1	1110.00	1105.00	5	6,376	0.08%
2023/05/10	3	1138.33	5	1111.00	1130.00	-2	6,464	-0.03%
2023/05/09	2	1142.50	1	1140.00	1140.00	1	6,503	0.02%
2023/05/08	2	1167.50	1	1140.02	1125.00	1	6,559	0.02%
2023/05/05	1	1135.00	2	1122.50	1140.00	-1	6,623	-0.02%
2023/05/04	34	1110.44	3	1118.33	1105.00	31	6,676	0.46%
2023/05/03	0	0.00	4	1080.00	1080.00	-4	6,633	-0.06%
2023/05/02	8	1048.13	3	1038.33	1095.00	5	6,607	0.08%
2023/04/28	7	994.00	6	995.83	996.00	1	6,628	0.02%
2023/04/27	3	969.67	3	976.00	970.00	0	6,611	0.00%
2023/04/26	2	947.50	3	948.00	957.00	-1	6,598	-0.02%
2023/04/25	9	937.24	9	955.44	933.00	0	6,626	0.00%
2023/04/24	0	0.00	1	1020.00	1020.00	-1	6,556	-0.02%
2023/04/21	3	1026.67	2.1	1027.56	1015.00	1	6,625	0.01%
2023/04/20	1	1045.00	0	1060.00	1050.00	1	6,649	0.01%
2023/04/19	0	0.00	0	1045.00	1030.00	0	6,737	0.00%
2023/04/18	0	1037.00	0	1053.33	1025.00	0	6,847	0.00%
2023/04/17	0	1080.00	0	0.00	1070.00	0	6,910	0.00%
2023/04/14	1	1060.00	1	1080.00	1085.00	0	6,975	0.00%
2023/04/13	0	1045.83	0	0.00	1030.00	0	6,998	0.00%
2023/04/12	0	0.00	12	1067.92	1070.00	-12	7,067	-0.17%
2023/04/07	2	1060.00	3	1075.05	1080.00	-1	7,208	-0.01%
2023/04/06	0	0.00	7	1045.00	1070.00	-7	7,232	-0.10%
2023/03/31	1	1055.25	1	1084.98	1085.00	0	7,240	0.00%
2023/03/30	0	1040.00	1	1035.12	1050.00	-1	7,257	-0.01%
2023/03/29	0	1023.00	0	1015.00	1010.00	0	7,282	0.00%
2023/03/28	2	1127.48	11	1119.09	1105.00	-9	7,304	-0.12%
2023/03/27	0	0.00	1	1175.00	1180.00	-1	7,304	-0.01%
2023/03/24	12	1193.75	6	1215.00	1165.00	6	7,341	0.08%
2023/03/23	8	1198.13	2	1170.00	1195.00	6	7,318	0.08%
2023/03/22	10	1156.98	6	1147.50	1160.00	4	7,311	0.05%
2023/03/21	5	1148.97	12	1149.58	1125.00	-7	7,354	-0.10%
2023/03/20	2	1167.50	3	1158.33	1170.00	-1	7,337	-0.01%
2023/03/17	4	1165.00	2	1162.50	1130.00	2	7,407	0.03%
2023/03/16	1	1130.00	3	1130.00	1100.00	-2	7,351	-0.03%
2023/03/15	4	1118.75	0	1145.00	1115.00	4	7,351	0.05%
2023/03/14	0	0.00	0	1140.00	1060.00	0	7,388	0.00%
2023/03/13	2	1107.56	1	1135.00	1130.00	1	7,412	0.01%
2023/03/10	1	1099.85	1	1080.00	1090.00	0	7,438	0.00%
2023/03/09	0	0.00	1	1130.00	1110.00	-1	7,436	-0.01%
2023/03/08	0	0.00	1	1110.00	1105.00	-1	7,422	-0.01%
2023/03/07	1	1050.20	2	1035.00	1075.00	-1	7,395	-0.01%
2023/03/06	4	1078.75	2	1095.00	1075.00	2	7,413	0.03%
2023/03/03	1	1169.11	1.4	1154.29	1080.00	-0.4	7,356	-0.01%
2023/03/02	0.4	1178.48	10	1185.00	1195.00	-9.6	7,319	-0.13%
2023/03/01	2	1132.49	1	1140.00	1180.00	1	7,390	0.01%
2023/02/24	5	1139.00	1	1140.10	1160.00	4	7,479	0.05%
2023/02/23	0	0.00	1	1110.05	1115.00	-1	7,472	-0.01%
2023/02/22	5	995.81	3	1000.00	1015.00	2	7,571	0.03%
2023/02/21	5	1027.01	6	1004.17	1035.00	-1	7,661	-0.01%
2023/02/20	8	996.63	9	1006.44	995.00	-1	7,762	-0.01%
2023/02/17	3	972.33	2	967.00	976.00	1	7,740	0.01%
2023/02/16	7	982.29	5	965.61	958.00	2	7,654	0.03%
2023/02/15	6	909.17	8	917.87	926.00	-2	7,569	-0.03%
2023/02/14	12	915.75	14	919.15	911.00	-2	7,512	-0.03%
2023/02/13	6	911.33	3	906.00	898.00	3	7,496	0.04%
2023/02/10	11	907.64	7	913.51	910.00	4	7,592	0.05%
2023/02/09	6	941.00	3	935.33	920.00	3	7,643	0.04%
2023/02/08	11	878.82	6	884.17	925.00	5	7,538	0.07%
2023/02/07	4	837.00	2.1	829.02	841.00	2	7,608	0.03%
2023/02/06	12.1	800.72	7	813.29	798.00	5.1	7,604	0.07%
2023/02/03	1	849.14	12	861.00	860.00	-11	7,660	-0.14%
2023/02/02	11	827.18	2	817.00	864.00	9	7,792	0.12%
2023/02/01	2	791.50	2	786.00	786.00	0	7,945	0.00%
2023/01/31	0	0.00	1.1	775.19	782.00	-1.1	8,076	-0.01%
2023/01/30	2	761.50	1.1	752.14	775.00	1	8,186	0.01%
2023/01/17	1	708.00	1	719.00	722.00	0	8,243	0.00%
2023/01/16	1	699.00	1	703.00	705.00	0	8,321	0.00%
2023/01/13	3	695.96	2	688.00	682.00	1	8,430	0.01%
2023/01/12	3	701.33	3	702.67	702.00	0	8,549	0.00%
2023/01/11	2	685.50	1	701.00	701.00	1	8,701	0.01%
2023/01/10	11	690.73	10	685.70	692.00	1	8,851	0.01%
2023/01/09	3	684.67	4	685.97	687.00	-1	8,932	-0.01%
2023/01/06	5	658.19	7	658.73	650.00	-2	8,989	-0.02%
2023/01/05	13	682.38	56	674.61	650.00	-43	9,077	-0.47%
2023/01/04	0	0.00	0	680.00	685.00	0	9,011	0.00%
2023/01/03	1	662.17	2	668.00	684.00	-1	8,930	-0.01%
2022/12/30	11	650.09	11	648.00	641.00	0	8,928	0.00%
2022/12/29	1	640.00	2	643.50	650.00	-1	8,960	-0.01%
2022/12/28	11	657.19	11	659.45	636.00	0	8,969	0.00%
2022/12/27	1	706.00	1	698.00	702.00	0	8,856	0.00%
2022/12/26	3	703.67	2.1	704.75	698.00	0.9	8,885	0.01%
2022/12/23	2.1	728.17	3	725.67	726.00	-0.9	8,863	-0.01%
2022/12/22	8	756.72	7	749.86	730.00	1	8,871	0.01%
2022/12/21	8	757.88	10	750.40	750.00	-2	8,850	-0.02%
2022/12/20	14	786.38	17	768.32	745.00	-3	8,847	-0.03%
2022/12/19	7	781.29	10	787.20	812.00	-3	8,748	-0.03%
2022/12/16	1	782.00	6	774.00	787.00	-5	8,737	-0.06%
2022/12/15	23	787.13	26	780.96	784.00	-3	8,727	-0.03%
2022/12/14	3	791.00	3	788.33	790.00	0	8,697	0.00%
2022/12/13	1	778.00	1	775.00	767.00	0	8,618	0.00%
2022/12/12	5	772.58	10	765.10	762.00	-5	8,540	-0.06%
2022/12/09	28	781.57	8	790.13	794.00	20	8,515	0.23%
2022/12/08	3	754.33	7	754.43	763.00	-4	8,504	-0.05%
2022/12/07	2	756.94	6	751.83	742.00	-4	8,511	-0.05%
2022/12/06	8	765.00	2	766.50	764.00	6	8,508	0.07%
2022/12/05	1	772.00	8	774.25	761.00	-7	8,527	-0.08%
2022/12/02	1	773.00	2	749.50	776.00	-1	8,548	-0.01%
2022/12/01	0	0.00	5	753.40	740.00	-5	8,524	-0.06%
2022/11/30	4	736.00	4	734.50	731.00	0	8,531	0.00%
2022/11/29	1	725.00	1	727.00	727.00	0	8,517	0.00%
2022/11/28	2	746.50	1	758.00	732.00	1	8,537	0.01%
2022/11/25	1	740.00	1	737.00	740.00	0	8,506	0.00%
2022/11/24	2	720.50	1	728.00	745.00	1	8,455	0.01%
2022/11/23	14	717.64	13	712.61	706.00	1	8,382	0.01%
2022/11/22	3	701.00	15.1	706.82	718.00	-12.1	8,293	-0.15%
2022/11/21	8	741.38	0	732.00	735.00	8	8,222	0.10%
2022/11/18	5	743.14	4.1	741.17	732.00	1	8,162	0.01%
2022/11/17	9	715.34	13	708.23	735.00	-4	8,035	-0.05%
2022/11/16	21	673.52	9	674.33	694.00	12	7,895	0.15%
2022/11/15	3	656.00	2	644.50	648.00	1	7,755	0.01%
2022/11/14	0	0.00	2	645.00	644.00	-2	7,727	-0.03%
2022/11/11	3	650.33	1	636.00	640.00	2	7,746	0.03%
2022/11/10	2	594.00	2	591.50	597.00	0	7,659	0.00%
2022/11/09	3	586.33	3	588.33	591.00	0	7,625	0.00%
2022/11/08	18	591.39	33.2	590.68	575.00	-15.2	7,619	-0.20%
2022/11/07	31	574.13	16.1	572.87	575.00	14.9	7,477	0.20%
2022/11/04	3	544.33	19	544.95	544.00	-16	7,361	-0.22%
2022/11/03	18.1	522.67	21.1	524.42	544.00	-3	7,287	-0.04%
2022/11/02	25	497.51	9	494.17	508.00	16	7,153	0.22%
2022/11/01	15	484.00	12	488.04	493.50	3	7,105	0.04%
2022/10/31	2	476.25	2	482.25	487.50	0	7,021	0.00%
2022/10/28	17	453.50	18.1	456.79	470.50	-1.1	6,845	-0.02%
2022/10/27	20	422.73	30	422.02	428.00	-10	6,614	-0.15%
2022/10/26	24	390.46	19	389.21	398.50	5	6,508	0.08%
2022/10/25	8	398.31	6	402.42	399.00	2	6,457	0.03%
2022/10/24	18	417.83	19	402.53	399.00	-1	6,438	-0.02%
2022/10/21	18.1	410.04	22	410.14	398.50	-3.9	6,349	-0.06%
2022/10/20	20	421.14	19	420.24	427.00	1	6,236	0.02%
2022/10/19	10.1	426.71	9	424.72	421.50	1.1	6,037	0.02%
2022/10/18	45.1	413.86	37	417.53	413.00	8.1	5,869	0.14%
2022/10/17	7	430.16	3	427.83	446.50	4	5,699	0.07%
2022/10/14	5.1	455.81	11	452.14	433.00	-5.9	5,590	-0.11%
2022/10/13	5	474.57	4	460.38	444.50	1	5,502	0.02%
2022/10/12	1	495.48	0	0.00	493.50	1	5,313	0.02%
2022/10/11	0	548.00	0	0.00	548.00	0	5,376	0.00%
2022/10/07	1	607.00	2	595.50	608.00	-1	5,505	-0.02%
2022/10/06	2	599.00	5	605.39	616.00	-3	5,522	-0.05%
2022/10/05	3	586.00	3	578.33	573.00	0	5,441	0.00%
2022/10/03	1	571.00	0	0.00	564.00	1	5,396	0.02%
2022/09/30	0	0.00	1	589.00	589.00	-1	5,414	-0.02%
2022/09/29	0	0.00	0	585.00	576.00	0	5,453	0.00%
2022/09/28	0.1	561.00	0	0.00	560.00	0.1	5,460	0.00%
2022/09/27	2	560.94	2	563.00	585.00	0	5,476	0.00%
2022/09/26	5.1	578.75	5	581.40	576.00	0.1	5,435	0.00%
2022/09/23	0	581.00	1	576.00	583.00	-1	5,440	-0.02%
2022/09/22	1	602.00	0	0.00	606.00	1	5,412	0.02%
2022/09/21	1	588.00	2	590.50	595.00	-1	5,388	-0.02%
2022/09/20	1	582.00	0	0.00	588.00	1	5,407	0.02%
2022/09/16	3	586.67	1	586.00	575.00	2	5,419	0.04%
2022/09/15	2	607.50	2	597.00	595.00	0	5,408	0.00%
2022/09/13	1	587.00	1	593.00	592.00	0	5,290	0.00%
2022/09/12	2	582.50	6	581.18	589.00	-4	5,245	-0.08%
2022/09/08	0	0.00	0	554.00	562.00	0	5,155	0.00%
2022/09/07	2	532.50	2	532.00	530.00	0	5,066	0.00%
2022/09/06	4	541.25	4	539.50	535.00	0	5,009	0.00%
2022/09/02	4	548.50	13	547.46	542.00	-9	4,948	-0.18%
2022/09/01	2	533.47	2	531.50	521.00	0	4,914	0.00%
2022/08/31	2	541.00	0	0.00	542.00	2	4,906	0.04%
2022/08/30	5	550.00	5	544.60	543.00	0	4,958	0.00%
2022/08/29	2	545.50	2	542.00	549.00	0	4,929	0.00%
2022/08/26	6	579.47	9	572.67	560.00	-3	4,887	-0.06%
2022/08/24	1	583.00	1.1	592.27	581.00	-0.1	4,837	0.00%
2022/08/23	5	573.20	5	577.00	587.00	0	4,827	0.00%
2022/08/22	6.1	588.60	3	597.00	579.00	3.1	4,806	0.06%
2022/08/19	3	610.00	0	0.00	596.00	3	4,796	0.06%
2022/08/18	0	0.00	1	591.00	590.00	-1	4,735	-0.02%
2022/08/16	1	579.00	1	568.00	567.00	0	4,724	0.00%
2022/08/15	3	561.00	2	568.50	572.00	1	4,717	0.02%
2022/08/12	2	547.00	3	544.67	548.00	-1	4,705	-0.02%
2022/08/11	2	542.00	3	541.33	540.00	-1	4,760	-0.02%
2022/08/10	0	525.00	0	0.00	522.00	0	4,722	0.00%
2022/08/08	6	543.00	6	546.17	546.00	0	4,719	0.00%
2022/08/05	2	536.00	2	534.55	549.00	0	4,800	0.00%
2022/08/04	5	516.40	5	517.41	520.00	0	4,856	0.00%
2022/08/03	3	513.00	3	506.67	503.00	0	4,803	0.00%
2022/08/02	3	505.00	3	506.33	511.00	0	4,826	0.00%
2022/08/01	3	519.67	3	524.00	531.00	0	4,782	0.00%
2022/07/29	9	537.89	9	528.67	505.00	0	4,755	0.00%
2022/07/28	0	527.00	0	0.00	524.00	0	4,692	0.00%
2022/07/25	1	540.00	1	548.00	549.00	0	4,642	0.00%
2022/07/22	2	556.42	27	545.07	537.00	-25	4,600	-0.54%
2022/07/21	26	550.46	22	557.32	553.00	4	4,550	0.09%
2022/07/20	12	554.42	19	553.79	555.00	-7	4,513	-0.16%
2022/07/19	4	534.00	0	0.00	533.00	4	4,430	0.09%
2022/07/18	11	533.73	12.6	532.58	540.00	-1.6	4,398	-0.04%
2022/07/15	31	499.84	26	489.63	516.00	5	4,277	0.12%
2022/07/14	18	469.86	4	470.75	478.00	14	4,139	0.34%
2022/07/13	3	463.50	1	462.00	460.00	2	4,037	0.05%
2022/07/11	1	472.00	2	482.50	475.00	-1	3,923	-0.03%
2022/07/08	5	481.20	20	479.93	478.50	-15	3,873	-0.39%
2022/07/07	20	460.10	0	470.00	469.00	20	3,781	0.53%
2022/07/06	10	456.10	10	452.80	435.50	0	3,687	0.00%
2022/07/01	1	483.00	1	468.00	439.00	0	3,466	0.00%
2022/06/30	0.3	485.57	0	0.00	481.00	0.3	3,396	0.01%
2022/06/29	3	509.33	15	512.00	511.00	-12	3,361	-0.36%
2022/06/28	17	524.24	2	526.00	522.00	15	3,321	0.45%
2022/06/27	16	521.31	1	505.29	534.00	15	3,285	0.46%
2022/06/23	1	487.00	1	480.00	480.50	0	3,221	0.00%
2022/06/17	2.3	531.90	2	524.50	530.00	0.3	3,178	0.01%
2022/06/16	0	0.00	15	566.33	541.00	-15	3,119	-0.48%
2022/06/15	3	570.00	3	558.00	560.00	0	3,094	0.00%
2022/06/14	24	563.29	34	559.59	566.00	-10	3,084	-0.32%
2022/06/13	8	572.37	0	0.00	573.00	8	3,037	0.26%
2022/06/10	19	584.47	2	580.00	588.00	17	3,023	0.56%
2022/06/08	3	577.00	4	579.00	584.00	-1	2,910	-0.03%
2022/06/07	2	554.00	2	549.00	560.00	0	2,840	0.00%
2022/06/06	0	537.00	8	535.75	538.00	-8	2,818	-0.28%
2022/06/02	8	558.00	0	0.00	542.00	8	2,806	0.29%
2022/06/01	1	564.01	1	566.00	566.00	0	2,782	0.00%
2022/05/31	1	555.00	1	557.00	553.00	0	2,738	0.00%
2022/05/27	3	563.00	7	569.71	555.00	-4	2,706	-0.15%
2022/05/26	2	566.01	13	568.46	563.00	-11	2,668	-0.41%
2022/05/25	16	569.00	21	557.00	576.00	-5	2,632	-0.19%
2022/05/24	7	560.71	12	565.67	555.00	-5	2,581	-0.19%
2022/05/23	16	564.44	7	570.57	561.00	9	2,540	0.35%
2022/05/20	18	562.17	20	557.80	573.00	-2	2,505	-0.08%
2022/05/19	30	542.57	12	542.25	547.00	18	2,412	0.75%
2022/05/18	33	529.88	7	530.57	535.00	26	2,292	1.13%
2022/05/17	8	517.38	14	520.00	529.00	-6	2,261	-0.27%
2022/05/16	13	519.38	22	528.36	517.00	-9	2,238	-0.40%
2022/05/13	32	513.28	40	518.15	518.00	-8	2,177	-0.37%
2022/05/12	31	513.55	8	519.38	505.00	23	2,042	1.13%
2022/05/11	3	497.17	3	495.33	499.00	0	1,906	0.00%
2022/05/10	2	478.25	14.4	475.95	497.00	-12.4	1,891	-0.66%
2022/05/09	2.2	473.05	2	466.00	466.00	0.2	1,838	0.01%
2022/05/06	3	485.50	8	489.81	491.00	-5	1,821	-0.27%
2022/05/05	109	480.78	0.3	487.58	488.00	108.7	1,794	6.06%	大買/鉅額交易
2022/05/04	6	444.17	3	443.33	447.00	3	1,728	0.17%
2022/05/03	1	428.00	0.2	426.00	432.00	0.8	1,708	0.05%
2022/04/29	0	0.00	0.3	411.32	414.50	-0.3	1,677	-0.02%
2022/04/28	0	0.00	1	388.00	383.00	-1	1,647	-0.06%
2022/04/27	2	376.29	2	371.75	384.00	0	1,639	0.00%
2022/04/26	0.3	395.25	0	0.00	391.00	0.3	1,624	0.02%
2022/04/25	3.2	407.68	1	409.00	406.00	2.2	1,610	0.14%
2022/04/22	0.3	450.54	0	0.00	444.00	0.3	1,596	0.02%
2022/04/19	1	469.00	3	478.33	471.00	-2	1,598	-0.13%
2022/04/18	5	470.80	3.2	467.97	469.00	1.8	1,605	0.11%
2022/04/15	0.4	458.50	0	0.00	457.50	0.4	1,600	0.02%
2022/04/13	1	478.00	1	481.50	480.00	0	1,654	0.00%
2022/04/12	2	474.75	2	471.75	474.50	0	1,652	0.00%
2022/04/11	0	0.00	1	478.50	460.00	-1	1,644	-0.06%
2022/04/07	2	489.00	1.4	495.43	482.00	0.6	1,633	0.04%
2022/04/06	0.1	492.06	1	502.00	490.00	-0.9	1,614	-0.06%
2022/04/01	1	499.00	0.1	498.00	508.00	0.9	1,606	0.06%
2022/03/31	1	505.00	0	0.00	505.00	1	1,604	0.06%
2022/03/30	2	528.00	1	520.00	520.00	1	1,594	0.06%
2022/03/24	2.4	515.00	2.1	506.43	518.00	0.3	1,536	0.02%
2022/03/23	3	503.33	3	509.50	517.00	0	1,576	0.00%
2022/03/22	1	485.00	1.1	477.50	488.00	-0.1	1,580	0.00%
2022/03/21	1	460.00	1	464.00	459.00	0	1,555	0.00%
2022/03/18	0.1	458.50	0	0.00	459.00	0.1	1,558	0.00%
2022/03/17	0	0.00	0.3	461.50	463.00	-0.3	1,562	-0.02%
2022/03/15	0.5	432.89	0	0.00	427.00	0.5	1,564	0.03%
2022/03/10	0	0.00	0.1	469.50	475.50	-0.1	1,592	-0.01%
2022/03/09	1	451.50	1.2	454.92	455.00	-0.2	1,600	-0.01%
2022/03/07	0.3	447.00	0.2	445.15	447.00	0.1	1,606	0.01%
2022/03/04	0	480.00	0	0.00	477.00	0	1,599	0.00%
2022/03/03	0.2	482.00	0	0.00	482.00	0.2	1,603	0.01%
2022/02/23	0	0.00	1	457.00	452.50	-1	1,661	-0.06%
2022/02/22	0.1	455.00	1	456.50	451.00	-0.9	1,687	-0.05%
2022/02/18	0	0.00	1	463.00	463.00	-1	1,717	-0.06%
2022/02/17	0.4	463.00	0	0.00	458.50	0.4	1,739	0.02%
2022/02/16	1	482.00	1	477.00	477.00	0	1,751	0.00%
2022/02/10	2	463.25	1	466.00	473.00	1	1,846	0.05%
2022/02/09	2	463.25	2	472.00	476.00	0	1,863	0.00%
2022/02/08	2	454.00	2	455.75	458.00	0	1,860	0.00%
2022/02/07	2	451.00	1	449.00	440.50	1	1,861	0.05%
2022/01/25	5	476.00	0	0.00	467.00	5	1,855	0.27%
2022/01/24	0	0.00	6	483.33	485.00	-6	1,888	-0.32%
2022/01/18	1	520.00	1	523.00	523.00	0	2,067	0.00%
2022/01/14	0	0.00	1	487.50	507.00	-1	2,221	-0.05%
2022/01/11	6.2	513.78	1	520.00	505.00	5.2	2,362	0.22%
2022/01/10	1.1	520.32	0	0.00	523.00	1.1	2,378	0.05%
2022/01/07	2	527.50	5	526.20	527.00	-3	2,463	-0.12%
2022/01/06	5.2	553.50	3	547.00	545.00	2.2	2,478	0.09%
2022/01/05	2	578.50	2	580.50	580.00	0	2,491	0.00%
2022/01/04	0	0.00	1	590.00	582.00	-1	2,535	-0.04%
2022/01/03	1.1	590.27	1	580.00	580.00	0.1	2,653	0.00%
2021/12/30	1	585.00	0	0.00	586.00	1	2,738	0.04%
2021/12/29	0.1	593.00	0	0.00	591.00	0.1	2,812	0.00%
2021/12/28	0	0.00	1	598.00	591.00	-1	2,895	-0.03%
2021/12/27	1.1	593.00	0	0.00	595.00	1.1	2,931	0.04%
2021/12/23	0.1	604.00	0	0.00	603.00	0.1	3,015	0.00%
2021/12/22	0	0.00	1	607.00	606.00	-1	3,060	-0.03%
2021/12/20	0.1	604.00	0	0.00	601.00	0.1	3,118	0.00%
2021/12/17	3.2	624.03	0	0.00	604.00	3.2	3,201	0.10%
2021/12/16	0	0.00	4	652.02	661.00	-4	3,180	-0.13%
2021/12/15	0	0.00	2	600.50	601.00	-2	3,171	-0.06%
2021/12/09	1	585.00	1	580.00	587.00	0	3,561	0.00%
2021/12/08	1	573.00	1	575.00	573.00	0	3,565	0.00%
2021/12/07	2	566.00	2	574.00	568.00	0	3,579	0.00%
2021/12/06	1	583.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	1	604.00	1	599.00	599.00	0	3,569	0.00%
2021/12/02	1	600.00	2	591.50	595.00	-1	3,574	-0.03%
2021/12/01	0	0.00	1	584.00	592.00	-1	3,588	-0.03%
2021/11/30	1	584.00	1	589.00	589.00	0	3,622	0.00%
2021/11/25	2	565.50	3	561.67	560.00	-1	3,724	-0.03%
2021/11/24	1	590.00	2	576.00	572.00	-1	3,706	-0.03%
2021/11/23	3	587.67	1	582.00	582.00	2	3,695	0.05%
2021/11/22	2	608.50	1	608.00	610.00	1	3,775	0.03%
2021/11/19	4	617.00	5	610.00	600.00	-1	3,783	-0.03%
2021/11/18	3	601.00	2	602.00	598.00	1	3,770	0.03%
2021/11/17	2	591.50	2	601.50	604.00	0	3,763	0.00%
2021/11/16	1	585.00	2	589.00	586.00	-1	3,734	-0.03%
2021/11/15	2	574.50	1	570.00	570.00	1	3,718	0.03%
2021/11/12	2	594.00	2	583.00	578.00	0	3,700	0.00%
2021/11/11	2	591.00	1	587.00	588.00	1	3,678	0.03%
2021/11/09	1	609.00	1	591.00	591.00	0	3,628	0.00%
2021/11/08	6	620.83	3	597.67	598.00	3	3,596	0.08%
2021/11/05	0	0.00	2	618.50	618.00	-2	3,552	-0.06%
2021/11/04	1	611.00	0	0.00	603.00	1	3,533	0.03%
2021/11/03	3	601.33	5	602.40	605.00	-2	3,518	-0.06%
2021/11/02	1	610.00	1	620.00	594.00	0	3,493	0.00%
2021/11/01	3	622.00	2	613.50	609.00	1	3,480	0.03%
2021/10/29	2	602.50	1	598.00	598.00	1	3,466	0.03%
2021/10/28	2	599.00	2	615.50	599.00	0	3,456	0.00%
2021/10/27	2	585.00	3	596.67	600.00	-1	3,402	-0.03%
2021/10/26	5	571.80	1	569.00	567.00	4	3,366	0.12%
2021/10/25	3	577.67	3	583.00	580.00	0	3,316	0.00%
2021/10/22	6	559.17	11	558.45	572.00	-5	3,281	-0.15%
2021/10/21	7	542.43	5	532.80	532.00	2	3,229	0.06%
2021/10/20	8	516.88	8	517.88	521.00	0	3,160	0.00%
2021/10/19	2	515.50	2	519.50	517.00	0	3,136	0.00%
2021/10/15	5	518.80	4	503.25	502.00	1	3,085	0.03%
2021/10/14	1	498.00	1	505.00	505.00	0	3,006	0.00%
2021/10/13	4	512.25	3	496.50	496.50	1	2,973	0.03%
2021/10/12	3	525.67	3	518.00	519.00	0	2,946	0.00%
2021/10/08	7	530.00	6	524.00	532.00	1	2,914	0.03%
2021/10/07	2	524.50	4	519.25	528.00	-2	2,796	-0.07%
2021/10/06	3	496.00	3	499.17	480.00	0	2,746	0.00%
2021/10/04	20	486.58	0	0.00	464.00	20	2,661	0.75%
2021/10/01	2.2	485.46	1	488.50	481.50	1.2	2,650	0.04%
2021/09/30	1.4	494.31	3	502.33	501.00	-1.6	2,630	-0.06%
2021/09/29	1	491.00	1	483.50	483.00	0	2,602	0.00%
2021/09/28	1	499.00	1	501.00	500.00	0	2,680	0.00%
2021/09/27	0	0.00	1	501.00	504.00	-1	2,748	-0.04%
2021/09/24	1	499.50	2.3	502.21	499.50	-1.3	2,727	-0.05%
2021/09/23	0	0.00	1	486.00	488.00	-1	2,636	-0.04%
2021/09/22	2	472.75	3.2	474.53	464.50	-1.2	2,601	-0.05%
2021/09/17	1.1	499.81	5	494.60	494.50	-4	2,551	-0.15%
2021/09/16	5.1	482.95	4	490.50	472.50	1.1	2,466	0.04%
2021/09/15	8.1	479.79	8	473.06	476.00	0.1	2,368	0.00%
2021/09/14	3	478.33	4	480.63	474.00	-1	2,293	-0.04%
2021/09/13	1	460.00	0	0.00	462.00	1	2,228	0.04%
2021/09/10	0.3	474.00	0	0.00	456.00	0.3	2,253	0.01%
2021/09/09	1	436.00	1	443.00	443.00	0	2,307	0.00%
2021/09/08	3	442.67	4	439.00	433.00	-1	2,346	-0.04%
2021/09/07	1	448.50	0	0.00	449.00	1	2,360	0.04%
2021/09/06	3	451.17	1	458.00	446.00	2	2,397	0.08%
2021/09/03	9	458.33	4	456.63	464.50	5	2,456	0.20%
2021/09/02	14	458.50	19	459.05	452.00	-5	2,430	-0.21%
2021/09/01	1	446.00	1	448.00	446.00	0	2,368	0.00%
2021/08/31	2	424.50	2.2	426.33	432.50	-0.2	2,327	-0.01%
2021/08/30	2	419.50	24	411.63	415.00	-22	2,315	-0.95%
2021/08/27	1	427.50	1	423.00	422.50	0	2,300	0.00%
2021/08/26	4	429.13	5	432.20	422.50	-1	2,281	-0.04%
2021/08/25	0	0.00	1	405.50	417.00	-1	2,186	-0.05%
2021/08/24	3	405.17	2	407.00	409.50	1	2,193	0.05%
2021/08/23	1	392.00	1	400.00	398.50	0	2,178	0.00%
2021/08/20	3	381.00	2	387.50	387.00	1	2,184	0.05%
2021/08/19	2	386.25	2	387.25	383.00	0	2,192	0.00%
2021/08/18	2	371.25	2	378.00	388.00	0	2,203	0.00%
2021/08/17	0	0.00	1	378.50	375.50	-1	2,235	-0.04%
2021/08/13	0	0.00	1	385.45	380.00	-1	2,271	-0.05%
2021/08/12	2	384.00	2	386.75	387.50	0	2,285	0.00%
2021/08/11	0	0.00	1	375.50	376.00	-1	2,296	-0.04%
2021/08/10	1	376.50	1	372.00	377.00	0	2,318	0.00%
2021/08/09	3	372.67	3	368.17	367.00	0	2,327	0.00%
2021/08/06	1	375.50	1	382.50	375.00	0	2,361	0.00%
2021/08/05	2	379.25	1	386.00	381.00	1	2,389	0.04%
2021/08/04	3.2	390.99	2	380.25	384.50	1.2	2,414	0.05%
2021/08/03	4.2	398.36	1	399.00	393.00	3.2	2,420	0.13%
2021/08/02	1	406.00	1	411.00	408.50	0	2,406	0.00%
2021/07/30	0	0.00	1	417.00	411.50	-1	2,418	-0.04%
2021/07/29	1	407.00	2	412.50	420.00	-1	2,442	-0.04%
2021/07/28	3	420.17	2	420.00	408.00	1	2,456	0.04%
2021/07/27	6	436.98	2	442.50	428.00	4	2,497	0.16%
2021/07/26	5	437.50	5	439.50	441.00	0	2,461	0.00%
2021/07/23	3	439.67	3	433.50	433.50	0	2,510	0.00%
2021/07/22	2	431.00	2	434.50	440.50	0	2,504	0.00%
2021/07/21	4	433.25	14	426.89	424.50	-10	2,528	-0.40%
2021/07/20	3	442.50	2.1	427.65	427.50	1	2,545	0.04%
2021/07/19	13	439.65	11	438.45	447.50	2	2,542	0.08%
2021/07/16	2	440.25	2	440.25	438.50	0	2,586	0.00%
2021/07/15	0	0.00	0.1	456.00	453.00	-0.1	2,609	0.00%
2021/07/13	2	449.25	0	0.00	446.00	2	2,663	0.08%
2021/07/12	1	447.00	4	460.88	463.00	-3	2,742	-0.11%
2021/07/09	0	0.00	0.1	440.00	440.00	-0.1	2,842	0.00%
2021/07/08	1	438.00	1.6	440.13	438.50	-0.6	2,854	-0.02%
2021/07/07	2	438.25	3.1	434.87	433.50	-1.1	2,858	-0.04%
2021/07/05	6	445.25	3	455.67	445.00	3	2,914	0.10%
2021/07/02	1	432.50	8.4	439.96	448.50	-7.4	2,826	-0.26%
2021/06/29	0	0.00	6	412.83	412.00	-6	2,871	-0.21%
2021/06/25	1	423.50	0	0.00	418.50	1	2,885	0.03%
2021/06/23	0	0.00	0.1	413.50	417.00	-0.1	2,929	0.00%
2021/06/22	1	421.00	6	407.00	405.50	-5	2,980	-0.17%
2021/06/21	20	417.25	21.1	415.36	417.00	-1.1	3,003	-0.04%
2021/06/18	6	425.50	1	417.00	410.00	5	2,976	0.17%
2021/06/17	7	410.71	2	412.00	415.00	5	2,919	0.17%
2021/06/16	0	0.00	4	408.50	408.00	-4	2,910	-0.14%
2021/06/15	1	404.50	1	403.00	403.00	0	2,885	0.00%
2021/06/11	10	376.85	2.2	396.05	389.00	7.8	2,856	0.27%
2021/06/10	5	365.00	0	0.00	365.50	5	2,787	0.18%
2021/06/07	1	358.50	2	349.50	351.50	-1	2,913	-0.03%
2021/06/04	1	346.00	1	347.00	351.50	0	2,919	0.00%
2021/06/01	3.1	369.34	3	369.67	356.00	0.1	3,039	0.00%
2021/05/28	1	357.00	1	355.50	357.00	0	3,126	0.00%
2021/05/27	0	0.00	1	352.00	354.00	-1	3,184	-0.03%
2021/05/26	1	349.00	3	347.83	346.50	-2	3,237	-0.06%
2021/05/25	4	348.88	1	352.00	347.50	3	3,345	0.09%
2021/05/24	1	352.50	0	0.00	352.00	1	3,494	0.03%
2021/05/21	1	341.00	3	335.83	340.50	-2	3,556	-0.06%
2021/05/20	3	318.67	0	0.00	325.00	3	3,657	0.08%
2021/05/19	0.1	322.75	0	0.00	320.50	0.1	3,700	0.00%
2021/05/18	0.1	332.50	0	0.00	331.00	0.1	3,776	0.00%
2021/05/17	1	304.50	1	307.50	304.50	0	3,830	0.00%
2021/05/14	0.1	330.25	0	0.00	331.00	0.1	3,849	0.00%
2021/05/13	3	316.67	4	314.13	312.00	-1	3,830	-0.03%
2021/05/12	3	317.83	8	324.44	319.50	-5	3,873	-0.13%
2021/05/11	3.1	340.12	0	0.00	333.00	3.1	3,910	0.08%
2021/05/07	1.1	360.90	2	362.00	364.50	-1	4,065	-0.02%
2021/05/06	4.1	354.76	3	356.67	352.50	1.1	4,089	0.03%
2021/05/05	2.1	367.44	1	372.00	360.00	1.1	4,102	0.03%
2021/05/04	2	362.25	2	370.50	377.00	0	4,152	0.00%
2021/05/03	1.1	390.64	1.1	392.08	387.00	0	4,178	0.00%
2021/04/28	0.1	405.75	0	0.00	405.00	0.1	4,253	0.00%
2021/04/27	0	0.00	1	408.00	409.00	-1	4,350	-0.02%
2021/04/23	0	0.00	2	403.50	405.00	-2	4,395	-0.05%
2021/04/22	4	402.75	0	0.00	395.50	4	4,510	0.09%
2021/04/21	4	409.88	13	414.88	409.50	-9	4,604	-0.20%
2021/04/20	2	416.25	5	415.50	422.50	-3	4,788	-0.06%
2021/04/19	2	409.50	1	406.50	406.50	1	4,889	0.02%
2021/04/16	16.3	432.37	6	425.75	417.50	10.3	4,960	0.21%
2021/04/15	13	409.88	15	426.17	440.00	-2	5,031	-0.04%
2021/04/13	1	400.50	3	401.83	399.50	-2	5,307	-0.04%
2021/04/12	4	397.50	5.1	403.39	395.00	-1.1	5,572	-0.02%
2021/04/09	3.1	405.34	7	402.79	405.00	-4	5,684	-0.07%
2021/04/08	1	405.00	1	413.50	413.50	0	5,670	0.00%
2021/04/06	5	415.60	9	418.44	413.50	-4	5,725	-0.07%
2021/04/01	6.2	413.40	4	405.13	413.50	2.2	5,764	0.04%
2021/03/31	0	0.00	1	398.00	398.50	-1	5,713	-0.02%
2021/03/30	3	395.83	1	396.50	395.50	2	5,713	0.04%
2021/03/29	11	399.77	5	401.40	395.50	6	5,729	0.10%
2021/03/26	4.1	391.22	2	392.75	393.50	2.1	5,743	0.04%
2021/03/25	4	378.25	4	384.50	386.50	0	5,724	0.00%
2021/03/24	10.1	384.69	10	388.50	382.50	0.1	5,689	0.00%
2021/03/22	3	403.00	2	402.00	401.00	1	5,773	0.02%
2021/03/19	2	405.50	4	406.88	400.00	-2	5,785	-0.03%
2021/03/18	3	415.67	0	0.00	418.00	3	5,774	0.05%
2021/03/17	0	0.00	2	424.50	416.50	-2	5,876	-0.03%
2021/03/16	2	411.25	1	411.00	411.00	1	5,953	0.02%
2021/03/15	1	420.00	3	428.00	416.50	-2	6,147	-0.03%
2021/03/12	3	425.17	11	422.41	419.50	-8	6,163	-0.13%
2021/03/11	12	416.42	3	413.67	420.00	9	6,169	0.15%
2021/03/10	2	400.00	1	398.00	396.50	1	6,138	0.02%
2021/03/09	4.1	397.06	5	397.30	399.50	-0.9	6,145	-0.01%
2021/03/08	1.1	402.32	1	395.00	395.00	0.1	6,165	0.00%
2021/03/05	5	412.50	4	410.63	405.00	1	6,199	0.02%
2021/03/04	7	421.79	5	423.60	420.00	2	6,167	0.03%
2021/03/03	4	425.88	4	425.50	427.00	0	6,131	0.00%
2021/03/02	4	450.13	4	436.13	430.00	0	6,088	0.00%
2021/02/26	5	458.60	5	450.60	449.00	0	6,070	0.00%
2021/02/25	5	500.60	17	494.59	475.00	-12	6,036	-0.20%
2021/02/24	27	480.20	18.5	476.41	478.50	8.5	5,961	0.14%
2021/02/23	6	465.83	12	464.04	461.00	-6	5,894	-0.10%
2021/02/22	2	446.25	7.5	475.03	480.00	-5.5	5,856	-0.09%
2021/02/19	1	433.50	1	436.00	436.50	0	5,812	0.00%
2021/02/18	6	422.42	9	433.06	426.50	-3	5,892	-0.05%
2021/02/17	2	416.50	5.1	414.16	421.00	-3.1	6,034	-0.05%
2021/02/05	0.1	398.50	0	0.00	397.50	0.1	6,238	0.00%
2021/02/04	2.1	407.02	1	407.00	406.00	1.1	6,291	0.02%
2021/02/03	7	420.43	7	417.43	417.00	0	6,317	0.00%
2021/02/02	1.1	418.55	2	420.75	417.00	-0.9	6,387	-0.01%
2021/02/01	5	397.40	3	406.17	408.00	2	6,444	0.03%
2021/01/29	1	422.00	4	415.88	395.00	-3	6,406	-0.05%
2021/01/27	0	0.00	1	408.00	417.00	-1	6,256	-0.02%
2021/01/26	8	405.44	4	400.00	400.00	4	6,204	0.06%
2021/01/25	3	414.17	2	416.50	411.50	1	6,135	0.02%
2021/01/22	1	422.50	0	0.00	413.50	1	6,044	0.02%
2021/01/21	0	0.00	1	402.50	410.00	-1	5,956	-0.02%
2021/01/20	8	410.75	7	406.71	399.00	1	5,884	0.02%
2021/01/19	2	410.50	2	409.25	413.00	0	5,780	0.00%
2021/01/18	0.5	402.50	0	0.00	407.00	0.5	5,725	0.01%
2021/01/15	8	426.44	12	419.54	407.00	-4	5,672	-0.07%
2021/01/14	6	433.42	6.5	438.23	423.50	-0.5	5,550	-0.01%
2021/01/13	6	422.00	11	430.86	437.50	-5	5,409	-0.09%
2021/01/12	2	409.25	1	397.00	398.00	1	5,200	0.02%
2021/01/11	3	399.00	5	398.90	401.50	-2	5,071	-0.04%
2021/01/08	17	395.09	17	390.68	388.00	0	4,979	0.00%
2021/01/07	10	387.35	10	388.30	385.50	0	4,812	0.00%
2021/01/06	31.1	397.23	47.5	384.87	373.50	-16.4	4,647	-0.35%
2021/01/05	40	387.76	31	391.55	399.50	9	4,403	0.20%
2021/01/04	1	372.50	6	361.75	372.50	-5	4,126	-0.12%
2020/12/31	1	339.00	1	340.00	339.00	0	3,991	0.00%
2020/12/30	2	331.00	6	339.58	336.00	-4	3,963	-0.10%
2020/12/28	4	327.75	3	324.83	323.00	1	3,922	0.03%
2020/12/25	1	318.00	3	316.67	319.00	-2	3,839	-0.05%
2020/12/24	1	315.00	0	0.00	313.50	1	3,836	0.03%
2020/12/23	1	310.00	2	309.50	314.50	-1	3,849	-0.03%
2020/12/22	5	315.20	1	317.50	309.50	4	3,847	0.10%
2020/12/21	0	0.00	1	318.50	323.00	-1	3,809	-0.03%
2020/12/18	2	322.50	1	323.50	321.00	1	3,830	0.03%
2020/12/17	7	332.07	9	334.94	328.00	-2	3,824	-0.05%
2020/12/16	5	331.20	2	327.00	325.00	3	3,742	0.08%
2020/12/15	1	324.00	1	320.50	320.50	0	3,694	0.00%
2020/12/14	1.1	327.68	1	319.50	319.00	0.1	3,670	0.00%
2020/12/11	5	322.70	1	329.00	322.50	4	3,665	0.11%
2020/12/10	6	340.42	2	341.75	340.50	4	3,550	0.11%
2020/12/09	3	335.50	7	336.86	347.50	-4	3,451	-0.12%
2020/12/08	4	315.38	1	315.50	316.00	3	3,244	0.09%
2020/12/07	1	314.00	4	318.00	326.00	-3	3,191	-0.09%
2020/12/04	1	321.50	2	324.50	317.00	-1	3,151	-0.03%
2020/12/03	1	320.00	0	0.00	321.00	1	3,129	0.03%
2020/12/02	4	324.88	2	325.75	325.00	2	3,122	0.06%
2020/12/01	5	332.90	1	329.00	329.50	4	3,090	0.13%
2020/11/30	0	0.00	2	330.50	330.00	-2	3,020	-0.07%
2020/11/26	0	0.00	1	334.00	334.00	-1	3,006	-0.03%
2020/11/25	0	0.00	1.1	331.00	331.00	-1.1	3,020	-0.04%
2020/11/24	1.1	338.07	0	0.00	338.00	1.1	3,006	0.04%
2020/11/23	5	343.50	4	346.75	340.00	1	3,001	0.03%
2020/11/20	3	341.17	8	348.31	339.50	-5	2,953	-0.17%
2020/11/19	8	337.50	7	338.14	339.00	1	2,840	0.04%
2020/11/18	4	337.38	14.1	340.09	343.00	-10.1	2,847	-0.35%
2020/11/17	4	340.00	8	338.38	335.50	-4	2,810	-0.14%
2020/11/16	5	335.50	9.5	339.66	344.00	-4.5	2,729	-0.16%
2020/11/13	14	320.43	25	314.66	322.00	-11	2,512	-0.44%
2020/11/12	1	295.00	11	301.91	303.00	-10	2,245	-0.45%
2020/11/10	7	289.36	8	294.69	290.00	-1	2,135	-0.05%
2020/11/09	7	279.29	11	288.41	292.50	-4	1,998	-0.20%
2020/11/06	7	272.79	5	274.80	266.00	2	1,868	0.11%
2020/11/05	0	0.00	1	268.50	267.00	-1	1,825	-0.05%
2020/11/04	1	263.00	1	265.00	265.50	0	1,831	0.00%
2020/11/03	1	258.00	1	257.00	257.00	0	1,847	0.00%
2020/11/02	0	0.00	4	253.38	253.00	-4	1,902	-0.21%
2020/10/29	1	256.00	0	0.00	260.00	1	2,049	0.05%
2020/10/27	1	265.00	0	0.00	267.00	1	2,135	0.05%
2020/10/26	1	266.00	0	0.00	265.00	1	2,150	0.05%
2020/10/22	2	264.50	0	0.00	267.00	2	2,338	0.09%
2020/10/21	0	0.00	1	272.50	270.50	-1	2,413	-0.04%
2020/10/16	1	268.00	0	0.00	264.50	1	2,584	0.04%
2020/10/15	0	0.00	10	271.00	276.00	-10	2,653	-0.38%
2020/10/14	2	272.50	0	0.00	272.50	2	2,713	0.07%
2020/10/13	1	270.00	5	274.20	278.00	-4	2,812	-0.14%
2020/10/12	0	0.00	2	272.50	269.50	-2	2,900	-0.07%
2020/10/07	4	270.88	2	269.75	272.00	2	3,117	0.06%
2020/10/06	11	275.41	1	274.00	271.00	10	3,174	0.31%
2020/10/05	1	260.50	0	0.00	260.50	1	3,209	0.03%
2020/09/30	0	0.00	3	257.83	260.00	-3	3,406	-0.09%
2020/09/29	5	261.30	1	258.00	257.00	4	3,662	0.11%
2020/09/28	1	265.00	1	266.00	265.00	0	3,916	0.00%
2020/09/23	0.1	266.50	2	264.50	267.00	-1.9	4,217	-0.05%
2020/09/22	1	258.50	0	0.00	257.50	1	4,264	0.02%
2020/09/21	0	0.00	1	267.00	266.00	-1	4,371	-0.02%
2020/09/18	1	262.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	1	264.50	0	0.00	264.50	1	4,781	0.02%
2020/09/16	1	270.50	0	0.00	269.00	1	4,908	0.02%
2020/09/15	0	0.00	1	266.50	266.50	-1	4,897	-0.02%
2020/09/14	2	267.25	3	267.83	268.50	-1	4,950	-0.02%
2020/09/11	1	254.00	0	0.00	259.00	1	4,932	0.02%
2020/09/10	0	0.00	1	262.00	257.00	-1	4,921	-0.02%
2020/09/09	1	257.00	0	0.00	258.00	1	4,915	0.02%
2020/09/08	0	0.00	11	263.86	265.50	-11	4,902	-0.22%
2020/09/07	3	268.50	3	263.17	261.50	0	4,908	0.00%
2020/09/04	1	262.50	2	263.25	271.50	-1	4,900	-0.02%
2020/09/02	1	269.00	1	267.00	268.50	0	4,903	0.00%
2020/09/01	0	0.00	4	269.63	272.00	-4	4,926	-0.08%
2020/08/31	1	263.50	2	267.00	264.50	-1	4,940	-0.02%
2020/08/28	3	272.83	1	280.00	271.50	2	4,953	0.04%
2020/08/27	1	287.00	0	0.00	283.50	1	4,931	0.02%
2020/08/26	0	0.00	1	287.00	289.00	-1	4,915	-0.02%
2020/08/25	1	286.00	0	0.00	288.50	1	4,930	0.02%
2020/08/24	5	283.90	5	283.80	283.50	0	4,927	0.00%
2020/08/21	4	277.38	18	275.83	277.50	-14	4,898	-0.29%
2020/08/20	11	283.73	1	269.50	267.50	10	4,857	0.21%
2020/08/18	1	293.50	0	0.00	300.50	1	4,773	0.02%
2020/08/17	4	301.75	4	301.63	301.00	0	4,775	0.00%
2020/08/14	1	295.50	2	297.25	301.50	-1	4,801	-0.02%
2020/08/13	1	295.00	1	298.50	292.00	0	4,788	0.00%
2020/08/12	4	294.75	2	295.25	294.00	2	4,788	0.04%
2020/08/11	0	0.00	2	301.50	301.50	-2	4,795	-0.04%
2020/08/06	3	305.67	2	304.50	302.50	1	4,746	0.02%
2020/08/05	1	317.50	1	312.50	313.00	0	4,707	0.00%
2020/08/04	4	313.00	10	312.75	315.50	-6	4,674	-0.13%
2020/08/03	8	300.25	8	300.69	304.50	0	4,627	0.00%
2020/07/31	2	287.75	4	289.50	292.50	-2	4,578	-0.04%
2020/07/30	4	291.88	5	295.30	291.00	-1	4,574	-0.02%
2020/07/29	3	287.17	2	291.00	292.00	1	4,565	0.02%
2020/07/28	31	304.39	80	300.90	289.00	-49	4,531	-1.08%
2020/07/27	5	309.60	10	308.05	307.00	-5	4,400	-0.11%
2020/07/24	15	308.90	16	310.47	299.00	-1	4,337	-0.02%
2020/07/23	3	303.50	4	304.88	309.50	-1	4,253	-0.02%
2020/07/22	3	301.50	3	303.50	305.50	0	4,219	0.00%
2020/07/21	10	300.30	11	300.82	298.50	-1	4,180	-0.02%
2020/07/20	5	286.60	7	285.71	291.50	-2	4,097	-0.05%
2020/07/17	72	291.98	17	288.32	284.00	55	4,029	1.36%
2020/07/16	12	290.67	5	294.37	290.00	7	3,920	0.18%
2020/07/15	22	314.41	21	303.31	299.00	1	3,816	0.03%
2020/07/14	7	310.00	10	316.05	317.50	-3	3,739	-0.08%
2020/07/13	5	309.20	2	312.25	311.00	3	3,633	0.08%
2020/07/10	10	310.85	3	312.83	306.50	7	3,577	0.20%
2020/07/09	17	332.65	19	331.18	322.00	-2	3,474	-0.06%
2020/07/08	43	313.51	52	312.88	323.50	-9	3,286	-0.27%
2020/07/07	49	328.36	23	330.02	321.50	26	3,039	0.86%
2020/07/06	81	302.72	31.4	311.74	312.50	49.6	2,812	1.76%
2020/07/03	2	272.00	39	275.63	284.50	-37	2,700	-1.37%
2020/07/02	29	258.83	17	260.50	259.00	12	2,580	0.46%
2020/07/01	12	255.29	29	256.66	253.50	-17	2,497	-0.68%
2020/06/30	38	259.88	29	257.60	252.50	9	2,416	0.37%
2020/06/29	46	255.89	62	258.14	260.00	-16	2,287	-0.70%
2020/06/24	71	251.77	18	249.22	242.50	53	2,105	2.52%
2020/06/23	3	238.83	5	238.80	242.50	-2	1,877	-0.11%
2020/06/11	0	0.00	4	223.88	220.50	-4	1,803	-0.22%
2020/06/10	1	226.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	3	227.83	2	231.75	224.00	1	1,825	0.05%
2020/06/08	0	0.00	1	233.00	231.00	-1	1,817	-0.06%
2020/06/05	1	227.00	0	0.00	229.00	1	1,780	0.06%
2020/06/04	7	234.86	4	235.50	233.00	3	1,757	0.17%
2020/05/28	0	0.00	2	233.50	229.00	-2	1,658	-0.12%
2020/05/22	1	224.00	0	0.00	224.00	1	1,635	0.06%
2020/05/21	1	228.50	2	231.25	234.00	-1	1,606	-0.06%
2020/05/19	0	0.00	0.1	225.50	223.50	-0.1	1,555	0.00%
2020/05/18	1	222.50	0	0.00	221.00	1	1,549	0.06%
2020/05/14	1	221.00	1	217.50	217.50	0	1,528	0.00%
2020/05/13	0	0.00	1	218.50	221.50	-1	1,543	-0.06%
2020/05/11	1	224.00	1	218.00	218.00	0	1,622	0.00%
2020/05/08	0	225.00	0	0.00	222.50	0	1,618	0.00%
2020/05/07	1	228.50	0	0.00	230.00	1	1,577	0.06%
2020/05/06	50	235.00	80	232.38	228.50	-30	1,560	-1.92%
2020/05/05	3	236.33	31	233.60	233.50	-28	1,551	-1.81%
2020/05/04	1	234.00	10	234.00	234.50	-9	1,544	-0.58%
2020/04/30	14	242.79	2	242.50	242.50	12	1,541	0.78%
2020/04/29	60	240.13	4	237.00	238.00	56	1,534	3.65%
2020/04/28	0	0.00	60	234.33	238.00	-60	1,520	-3.94%
2020/04/27	63	235.28	0	0.00	235.50	63	1,529	4.12%
2020/04/24	0	0.00	60	230.29	228.00	-60	1,518	-3.95%
2020/04/23	1	239.50	0	0.00	237.50	1	1,509	0.07%
2020/04/22	62	234.73	1	236.50	241.00	61	1,516	4.02%
2020/04/21	61	239.70	120	238.54	236.50	-59	1,547	-3.81%	大賣/
2020/04/20	60	244.17	60	241.28	245.00	0	1,542	0.00%
2020/04/17	1	244.00	4	242.50	243.50	-3	1,560	-0.19%
2020/04/16	21	236.31	21	235.57	238.00	0	1,540	0.00%
2020/04/15	60	234.33	3	232.50	236.50	57	1,576	3.62%
2020/04/14	60	228.91	130	227.54	231.50	-70	1,572	-4.45%	大賣/
2020/04/13	18	221.56	11	220.55	221.50	7	1,557	0.45%
2020/04/10	21	216.48	0	0.00	222.00	21	1,542	1.36%
2020/04/09	1	212.00	8	216.31	216.00	-7	1,537	-0.46%
2020/04/08	50	208.18	0	0.00	211.00	50	1,493	3.35%
2020/04/07	1	203.50	0	0.00	205.00	1	1,480	0.07%
2020/04/06	4	193.00	0	0.00	194.00	4	1,471	0.27%
2020/04/01	4	186.50	0	0.00	187.50	4	1,492	0.27%
2020/03/27	0	0.00	5	183.60	180.00	-5	1,475	-0.34%
2020/03/26	0	0.00	1	181.50	182.50	-1	1,461	-0.07%
2020/03/24	0	0.00	1	165.00	168.00	-1	1,436	-0.07%
2020/03/23	1	157.50	0	0.00	156.00	1	1,436	0.07%
2020/03/20	0	170.00	0	0.00	170.00	0	1,424	0.00%
2020/03/17	0	0.00	1	184.00	185.00	-1	1,439	-0.07%
2020/03/16	1	185.00	4	184.63	181.50	-3	1,457	-0.21%
2020/03/06	1	233.50	0	0.00	235.00	1	1,535	0.07%
2020/02/27	0	0.00	1	227.00	224.00	-1	1,645	-0.06%
2020/02/25	1	232.00	0	0.00	232.00	1	1,729	0.06%
2020/02/24	4	230.75	2	231.75	236.00	2	1,737	0.12%
2020/02/21	1	236.50	0	0.00	234.00	1	1,755	0.06%
2020/02/20	2	238.50	6	239.33	238.50	-4	1,758	-0.23%
2020/02/19	9	240.67	9	238.50	238.00	0	1,769	0.00%
2020/02/17	5	236.00	5	237.00	236.00	0	1,785	0.00%
2020/02/14	1	239.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	10	243.95	10	243.70	242.00	0	1,751	0.00%
2020/02/12	8	248.38	6	248.17	249.00	2	1,720	0.12%
2020/02/11	0	0.00	1	253.00	255.00	-1	1,686	-0.06%
2020/02/04	0	0.00	1	231.50	237.50	-1	1,784	-0.06%
2020/01/30	1	238.50	0	0.00	238.50	1	1,789	0.06%
2020/01/17	0	0.00	2	259.00	258.50	-2	1,807	-0.11%
2020/01/16	7	254.57	7	255.00	255.00	0	1,790	0.00%
2020/01/15	0	0.00	7	258.36	259.50	-7	1,784	-0.39%
2020/01/14	7	255.86	7	254.86	253.00	0	1,747	0.00%
2020/01/13	13	254.50	11	255.55	255.50	2	1,749	0.11%
2020/01/10	1	250.00	2	251.00	250.50	-1	1,737	-0.06%
2020/01/03	2	242.00	0	0.00	243.00	2	1,882	0.11%
2019/12/30	2	243.00	2	241.00	241.00	0	2,034	0.00%
2019/12/27	1	249.00	3	250.33	248.00	-2	2,018	-0.10%
2019/12/25	0	0.00	1	241.50	244.00	-1	1,993	-0.05%
2019/12/23	0	0.00	1	246.50	245.00	-1	2,009	-0.05%
2019/12/19	0	0.00	4	244.13	243.50	-4	2,028	-0.20%
2019/12/18	2	242.00	1	247.00	242.00	1	2,040	0.05%
2019/12/17	2	244.25	2	244.25	244.50	0	2,094	0.00%
2019/12/16	5	245.30	0	0.00	243.50	5	2,191	0.23%
2019/12/13	2	241.00	2	244.00	240.00	0	2,201	0.00%
2019/12/12	2	243.00	4	242.75	242.00	-2	2,195	-0.09%
2019/12/11	5	239.00	0	0.00	239.00	5	2,165	0.23%
2019/12/10	4	244.75	4	244.25	244.00	0	2,145	0.00%
2019/12/09	3	245.33	1	246.00	244.50	2	2,131	0.09%
2019/12/06	6	252.75	0	0.00	250.00	6	2,090	0.29%
2019/12/05	1	257.00	1	256.00	256.00	0	2,014	0.00%
2019/12/03	1	259.00	0	0.00	260.50	1	2,015	0.05%
2019/11/29	1	262.00	2	264.50	266.50	-1	2,017	-0.05%
2019/11/28	1	270.00	1.3	268.62	267.50	-0.3	2,024	-0.01%
2019/11/27	3	273.67	0	0.00	269.00	3	2,024	0.15%
2019/11/26	1	277.00	4	272.75	278.50	-3	2,001	-0.15%
2019/11/25	6	283.83	3	274.33	267.00	3	2,021	0.15%
2019/11/18	0	0.00	1	267.50	270.00	-1	2,020	-0.05%
2019/11/15	3	268.33	3	268.00	266.50	0	2,054	0.00%
2019/11/14	1	262.50	0	0.00	262.00	1	2,050	0.05%
2019/11/13	1	266.00	0	0.00	267.50	1	2,055	0.05%
2019/11/12	0	0.00	1	269.00	266.00	-1	2,074	-0.05%
2019/11/11	3	270.17	3	264.33	267.00	0	2,112	0.00%
2019/11/08	0	0.00	6	272.33	269.00	-6	2,175	-0.28%
2019/11/07	3	264.67	2	266.00	266.00	1	2,234	0.04%
2019/11/06	6	273.58	7	275.57	272.50	-1	2,256	-0.04%
2019/11/05	2	265.00	2	269.00	270.50	0	2,297	0.00%
2019/11/04	2	261.00	2	261.50	263.00	0	2,345	0.00%
2019/11/01	6	260.50	3	259.50	260.00	3	2,442	0.12%
2019/10/31	0	0.00	1	276.00	267.50	-1	2,484	-0.04%
2019/10/30	1	273.00	2	273.00	277.50	-1	2,502	-0.04%
2019/10/29	1	274.00	4	276.50	274.00	-3	2,521	-0.12%
2019/10/28	2	283.00	3	282.67	276.50	-1	2,559	-0.04%
2019/10/24	1	273.50	2	275.75	275.00	-1	2,597	-0.04%
2019/10/23	2	271.50	2	272.00	272.00	0	2,657	0.00%
2019/10/21	2	275.00	0	0.00	274.50	2	2,885	0.07%
2019/10/17	0	0.00	2	276.00	276.50	-2	2,996	-0.07%
2019/10/16	9	285.39	6.1	287.39	277.00	2.9	2,989	0.10%
2019/10/15	1	276.00	54	269.87	277.00	-53	2,912	-1.82%
2019/10/14	53	275.66	3	271.83	277.00	50	2,899	1.72%
2019/10/09	3	262.33	0	0.00	258.50	3	2,840	0.11%
2019/10/08	1	263.00	4	263.25	263.50	-3	2,917	-0.10%
2019/10/04	3	262.17	2	266.50	260.50	1	2,882	0.03%
2019/10/03	0	0.00	2	253.25	254.00	-2	2,799	-0.07%
2019/10/02	4.1	256.61	2	254.00	256.50	2.1	2,805	0.07%
2019/10/01	1	252.00	2	250.50	251.50	-1	2,799	-0.04%
2019/09/27	4	250.75	2	250.50	250.00	2	2,817	0.07%
2019/09/26	0	0.00	2	254.00	248.50	-2	2,834	-0.07%
2019/09/25	2	250.50	4	254.75	250.00	-2	2,845	-0.07%
2019/09/24	2	257.50	5	259.70	256.00	-3	2,869	-0.10%
2019/09/23	6	262.75	5	262.00	262.00	1	2,882	0.03%
2019/09/20	7	257.79	5	258.00	259.00	2	2,897	0.07%
2019/09/19	7	253.21	11	256.18	257.00	-4	2,857	-0.14%
2019/09/18	3	236.67	1	240.50	240.50	2	2,810	0.07%
2019/09/17	2	232.50	1	234.50	233.00	1	2,855	0.04%
2019/09/16	0	0.00	2	236.75	233.00	-2	2,964	-0.07%
2019/09/12	2	241.50	0	0.00	238.00	2	3,028	0.07%
2019/09/11	1	243.00	0	0.00	242.50	1	3,038	0.03%
2019/09/10	0	0.00	1	236.00	240.00	-1	3,049	-0.03%
2019/09/09	1	239.00	1	238.50	238.50	0	3,081	0.00%
2019/09/04	2	241.00	3	239.83	240.00	-1	3,106	-0.03%
2019/09/03	1	238.00	1	238.00	238.00	0	3,121	0.00%
2019/09/02	2	242.50	2	241.25	238.00	0	3,129	0.00%
2019/08/29	0	0.00	1	237.00	237.50	-1	3,167	-0.03%
2019/08/28	2	235.50	4	236.50	236.00	-2	3,183	-0.06%
2019/08/27	1	226.50	4	230.88	230.50	-3	3,152	-0.10%
2019/08/26	2	223.75	1	225.00	224.00	1	3,155	0.03%
2019/08/23	5	229.70	3	228.33	228.50	2	3,166	0.06%
2019/08/22	4	229.38	13	229.23	232.00	-9	3,217	-0.28%
2019/08/21	1	225.00	2	224.50	222.00	-1	3,234	-0.03%
2019/08/20	2	219.25	34	223.69	224.00	-32	3,255	-0.98%
2019/08/19	2	218.50	2	218.00	218.00	0	3,240	0.00%
2019/08/16	6	215.50	2	215.50	215.00	4	3,243	0.12%
2019/08/15	2	212.50	6	211.00	215.50	-4	3,271	-0.12%
2019/08/14	5	219.80	3	216.83	215.00	2	3,308	0.06%
2019/08/13	3	212.33	6	218.08	215.00	-3	3,318	-0.09%
2019/08/12	7	214.36	4	212.88	215.00	3	3,316	0.09%
2019/08/08	1	205.00	0	0.00	204.50	1	3,351	0.03%
2019/08/07	4	205.00	3	212.17	203.00	1	3,391	0.03%
2019/08/06	10.1	205.99	5	207.60	212.00	5.1	3,401	0.15%
2019/08/05	10	218.00	4	217.63	212.00	6	3,423	0.18%
2019/08/02	7	241.36	5	238.70	235.50	2	3,359	0.06%
2019/08/01	3	255.67	4	254.00	256.50	-1	3,319	-0.03%
2019/07/31	3	255.00	2	254.00	256.50	1	3,328	0.03%
2019/07/30	3	255.00	6	252.25	251.50	-3	3,372	-0.09%
2019/07/29	2	273.00	2	268.00	260.00	0	3,374	0.00%
2019/07/26	0	0.00	10	265.00	268.00	-10	3,402	-0.29%
2019/07/25	3	264.00	4	263.75	265.50	-1	3,417	-0.03%
2019/07/24	6	264.75	7	265.07	265.00	-1	3,393	-0.03%
2019/07/23	12	249.17	9	247.67	249.00	3	3,294	0.09%
2019/07/22	0	0.00	6	242.75	248.50	-6	3,285	-0.18%
2019/07/19	2	228.50	1	226.00	226.00	1	3,293	0.03%
2019/07/18	4	225.13	1	227.00	223.50	3	3,350	0.09%
2019/07/17	1	228.00	0	0.00	228.00	1	3,433	0.03%
2019/07/16	2	233.50	8	230.25	231.50	-6	3,507	-0.17%
2019/07/15	2	234.50	2	235.00	235.50	0	3,691	0.00%
2019/07/12	5	236.50	9	237.28	234.50	-4	3,815	-0.10%
2019/07/11	2	227.00	4	229.75	229.50	-2	3,738	-0.05%
2019/07/10	1	225.00	1	227.50	226.50	0	3,765	0.00%
2019/07/09	1	222.00	0	0.00	222.00	1	3,767	0.03%
2019/07/05	0	0.00	1	225.50	225.50	-1	3,821	-0.03%
2019/07/04	2	225.00	2	226.00	227.00	0	3,890	0.00%
2019/07/03	2	224.50	2	224.50	222.50	0	3,974	0.00%
2019/07/02	2	229.50	1	230.00	229.00	1	4,089	0.02%
2019/07/01	4	231.25	4	231.25	230.00	0	4,215	0.00%
2019/06/28	2	225.50	2	223.00	226.50	0	4,336	0.00%
2019/06/27	1	227.50	1	226.00	226.00	0	4,330	0.00%
2019/06/26	2	227.50	5	226.30	227.50	-3	4,302	-0.07%
2019/06/25	6	226.58	5	224.40	223.00	1	4,289	0.02%
2019/06/24	4	232.00	5	232.40	229.00	-1	4,237	-0.02%
2019/06/21	6	226.75	4	228.38	229.00	2	4,172	0.05%
2019/06/20	4	218.75	8	222.00	224.00	-4	4,066	-0.10%
2019/06/19	3	215.50	1	214.00	214.00	2	4,024	0.05%
2019/06/18	2	213.50	1	214.50	211.50	1	4,015	0.02%
2019/06/17	1	208.50	1	211.50	211.50	0	4,047	0.00%
2019/06/14	1	209.50	2	207.50	207.00	-1	4,070	-0.02%
2019/06/13	1	209.00	1	209.00	207.50	0	4,078	0.00%
2019/06/12	0	0.00	3	213.33	211.50	-3	4,081	-0.07%
2019/06/11	6	211.17	5	212.20	212.00	1	4,082	0.02%
2019/06/10	4	206.75	1	210.00	210.00	3	4,090	0.07%
2019/06/06	1	206.50	0	0.00	204.50	1	4,077	0.02%
2019/06/05	2	209.75	2	210.00	209.50	0	4,047	0.00%
2019/06/04	2	214.00	1	211.50	211.00	1	4,045	0.02%
2019/06/03	3	222.67	0	0.00	219.50	3	4,042	0.07%
2019/05/31	2	228.25	6	228.08	228.50	-4	4,041	-0.10%
2019/05/30	1.1	224.23	9	225.61	226.50	-7.9	4,030	-0.20%
2019/05/29	1	229.50	2	229.25	220.00	-1	4,024	-0.02%
2019/05/28	8	220.13	12	223.46	227.00	-4	4,015	-0.10%
2019/05/27	9	217.94	12	217.63	216.50	-3	4,130	-0.07%
2019/05/24	7	214.79	6	214.92	213.50	1	4,137	0.02%
2019/05/23	12	213.71	14	212.64	212.00	-2	4,179	-0.05%
2019/05/22	15	220.67	5	220.80	218.50	10	4,363	0.23%
2019/05/21	9	216.61	12	219.54	224.00	-3	4,462	-0.07%
2019/05/20	19	211.74	10	214.20	214.00	9	4,488	0.20%
2019/05/17	23	216.98	25	214.00	213.00	-2	4,475	-0.04%
2019/05/16	8	225.25	17	227.91	218.50	-9	4,455	-0.20%
2019/05/15	9	222.61	7	224.86	222.50	2	4,479	0.04%
2019/05/14	11	213.86	17	215.09	218.50	-6	4,524	-0.13%
2019/05/13	11	210.50	25	209.92	208.00	-14	4,581	-0.31%
2019/05/10	11	203.14	8	203.94	204.50	3	4,552	0.07%
2019/05/09	20	207.35	18	204.81	204.00	2	4,525	0.04%
2019/05/08	7	213.21	7	214.14	214.00	0	4,487	0.00%
2019/05/07	9	220.33	0	0.00	217.50	9	4,476	0.20%
2019/05/06	20	216.08	18	219.64	222.50	2	4,462	0.04%
2019/05/03	5	227.60	17	226.56	224.00	-12	4,473	-0.27%
2019/05/02	11	223.50	3	224.50	221.50	8	4,437	0.18%
2019/04/30	2	228.00	2	225.50	227.00	0	4,426	0.00%
2019/04/29	26	228.79	9	225.17	224.00	17	4,469	0.38%
2019/04/26	13	236.38	7	237.71	235.00	6	4,501	0.13%
2019/04/25	4	242.13	11	246.18	241.50	-7	4,458	-0.16%
2019/04/24	9	239.17	4	239.75	238.50	5	4,351	0.11%
2019/04/23	10	234.15	20	239.95	243.00	-10	4,302	-0.23%
2019/04/22	29	237.48	13	232.88	232.50	16	4,229	0.38%
2019/04/19	49	235.43	49	236.49	237.50	0	4,190	0.00%
2019/04/18	7	226.21	15	228.23	225.50	-8	4,011	-0.20%
2019/04/17	4	220.13	6	219.17	219.00	-2	3,927	-0.05%
2019/04/16	3	221.33	6	221.00	218.50	-3	3,971	-0.08%
2019/04/15	3	214.67	1	216.50	216.50	2	4,001	0.05%
2019/04/12	8	215.00	0	0.00	213.00	8	4,109	0.19%
2019/04/11	1	217.50	0	0.00	218.00	1	4,222	0.02%
2019/04/10	6	220.83	3	221.33	222.00	3	4,226	0.07%
2019/04/09	8	230.25	132	229.52	228.50	-124	4,186	-2.96%	大賣/鉅額交易
2019/04/08	128	229.80	18	226.83	229.00	110	4,150	2.65%	大買/鉅額交易
2019/04/03	20	223.43	126	227.74	221.00	-106	4,072	-2.60%	大賣/鉅額交易
2019/04/02	222	213.83	104	212.26	226.00	118	3,996	2.95%	大買/大賣/鉅額交易
2019/04/01	0	0.00	5	206.60	205.50	-5	3,934	-0.13%
2019/03/27	1	201.50	0	0.00	203.00	1	4,140	0.02%
2019/03/21	1	212.00	1	213.50	212.50	0	4,347	0.00%
2019/03/20	2	211.50	2	212.25	211.00	0	4,400	0.00%
2019/03/19	3	210.50	3	210.17	207.50	0	4,418	0.00%
2019/03/18	1	209.00	0	0.00	205.50	1	4,404	0.02%
2019/03/15	5	202.80	0	0.00	206.00	5	4,445	0.11%
2019/03/14	0	0.00	3	203.00	202.50	-3	4,502	-0.07%
2019/03/13	4	206.88	3	208.00	203.50	1	4,587	0.02%
2019/03/08	4	200.50	4	196.50	206.50	0	4,835	0.00%
2019/03/07	3	201.33	2	208.00	199.00	1	4,961	0.02%
2019/03/06	5	206.50	4	206.88	206.00	1	5,076	0.02%
2019/03/04	3	214.00	3	211.50	209.50	0	5,346	0.00%
2019/02/27	4	210.75	14	212.68	211.50	-10	5,619	-0.18%
2019/02/26	16	226.25	6	220.83	209.00	10	5,739	0.17%
2019/02/25	1	216.00	0	0.00	217.00	1	5,631	0.02%
2019/02/22	5	217.20	5	218.00	215.50	0	5,641	0.00%
2019/02/21	11	222.82	7	222.21	215.50	4	5,616	0.07%
2019/02/20	1	208.50	6	216.67	223.00	-5	5,461	-0.09%
2019/02/19	4	199.00	6	198.83	203.00	-2	5,481	-0.04%
2019/02/15	4	199.00	1	202.00	196.00	3	5,475	0.05%
2019/02/14	0	0.00	54	199.49	202.50	-54	5,478	-0.99%
2019/02/13	6	191.42	7	193.64	192.00	-1	5,386	-0.02%
2019/02/12	4	192.13	2	190.75	193.00	2	5,327	0.04%
2019/02/11	4	204.50	4	205.38	203.00	0	5,303	0.00%
2019/01/30	2	198.50	2	201.25	198.00	0	5,408	0.00%
2019/01/29	1	200.00	0	0.00	202.00	1	5,500	0.02%
2019/01/28	1	202.50	4	205.63	202.50	-3	5,654	-0.05%
2019/01/25	0	0.00	2	203.25	203.00	-2	5,757	-0.03%
2019/01/24	2	201.25	1	199.50	198.00	1	5,846	0.02%
2019/01/23	2	199.25	3	202.50	203.50	-1	5,862	-0.02%
2019/01/22	3	200.50	19	201.34	201.00	-16	5,908	-0.27%
2019/01/21	6	200.83	6	201.08	200.00	0	5,997	0.00%
2019/01/18	9	191.56	13	192.92	194.00	-4	6,006	-0.07%
2019/01/17	1	186.50	1	190.50	187.50	0	6,030	0.00%
2019/01/16	1	191.50	7	191.21	189.50	-6	6,157	-0.10%
2019/01/15	3	187.33	1	189.00	189.00	2	6,210	0.03%
2019/01/14	6	186.33	6	187.00	187.50	0	6,281	0.00%
2019/01/11	3	188.67	2	190.00	185.00	1	6,415	0.02%
2019/01/10	5	185.40	2	185.50	184.50	3	6,467	0.05%
2019/01/09	5	187.30	5	188.90	185.50	0	6,548	0.00%
2019/01/08	6	180.58	4	179.00	184.00	2	6,644	0.03%
2019/01/07	4	187.00	4	186.50	183.00	0	6,701	0.00%
2019/01/04	17	174.18	19	177.66	183.00	-2	6,844	-0.03%
2019/01/03	41	190.67	59	194.93	183.50	-18	6,720	-0.27%
2019/01/02	2	205.50	2	206.00	203.50	0	6,715	0.00%
2018/12/28	4	206.75	5	208.40	206.00	-1	6,832	-0.01%
2018/12/27	123	211.87	123	209.78	207.00	0	6,909	0.00%	大買/大賣/
2018/12/26	2	206.50	2	209.50	202.00	0	6,898	0.00%
2018/12/25	2	205.25	120	204.79	204.50	-118	6,909	-1.71%	大賣/鉅額交易
2018/12/24	3	215.00	11	212.68	212.50	-8	6,928	-0.12%
2018/12/22	127	208.80	107	202.29	208.00	20	6,924	0.29%	大買/大賣/
2018/12/21	100	199.59	6	201.42	206.00	94	6,978	1.35%
2018/12/20	3	198.50	2	202.50	196.00	1	6,938	0.01%
2018/12/19	5	199.20	7	202.86	205.00	-2	6,950	-0.03%
2018/12/18	6	198.25	103	200.50	195.00	-97	6,949	-1.40%	大賣/
2018/12/17	114	205.77	13	205.23	204.00	101	7,029	1.44%	大買/鉅額交易
2018/12/14	4	201.75	5	203.70	204.00	-1	7,142	-0.01%
2018/12/13	1	199.00	27	202.24	203.00	-26	7,180	-0.36%
2018/12/12	14	198.71	13	198.77	201.50	1	7,173	0.01%
2018/12/11	1	187.50	5	190.90	190.50	-4	7,146	-0.06%
2018/12/10	15	185.30	137	183.24	186.00	-122	7,176	-1.70%	大賣/鉅額交易
2018/12/07	9	194.22	4	196.38	192.50	5	7,198	0.07%
2018/12/06	5	193.40	2	195.25	196.00	3	7,229	0.04%
2018/12/05	11	204.59	10	207.00	199.00	1	7,210	0.01%
2018/12/04	6	214.50	9	214.11	216.00	-3	7,193	-0.04%
2018/12/03	11	215.27	7	212.36	216.00	4	7,295	0.05%
2018/11/30	7	204.21	10	203.55	199.50	-3	7,318	-0.04%
2018/11/29	35	196.40	40	197.68	196.50	-5	7,318	-0.07%
2018/11/28	10	187.30	18	188.94	189.50	-8	7,192	-0.11%
2018/11/27	16	178.31	13	179.65	181.00	3	7,049	0.04%
2018/11/26	30	170.30	35	173.10	180.50	-5	6,944	-0.07%
2018/11/23	21	170.43	11	171.41	164.50	10	6,693	0.15%
2018/11/22	8	185.75	3	186.83	177.50	5	6,602	0.08%
2018/11/21	3	186.17	7	188.07	191.00	-4	6,585	-0.06%
2018/11/20	5	184.50	2	186.25	187.00	3	6,554	0.05%
2018/11/19	0	0.00	2	185.25	187.00	-2	6,538	-0.03%
2018/11/16	30	179.10	32	177.25	181.00	-2	6,540	-0.03%
2018/11/15	5	181.00	8	180.19	180.50	-3	6,414	-0.05%
2018/11/14	2	186.00	0	0.00	182.00	2	6,397	0.03%
2018/11/13	8	180.56	8	184.69	186.50	0	6,380	0.00%
2018/11/12	12	185.67	4	188.88	189.50	8	6,392	0.13%
2018/11/09	4	189.63	9	188.06	188.00	-5	6,415	-0.08%
2018/11/08	8	194.38	9	196.67	188.00	-1	6,375	-0.02%
2018/11/07	21	186.48	20	187.18	190.50	1	6,288	0.02%
2018/11/06	7	191.14	4	192.63	188.00	3	6,195	0.05%
2018/11/05	16	210.66	6	209.08	199.50	10	6,119	0.16%
2018/11/02	58	223.33	6	226.58	221.50	52	5,993	0.87%
2018/11/01	6	219.25	9	218.61	216.00	-3	5,921	-0.05%
2018/10/31	2	208.00	16	203.28	210.00	-14	5,873	-0.24%
2018/10/30	4	191.38	30	190.58	191.00	-26	5,893	-0.44%
2018/10/29	11	186.18	3	191.33	187.50	8	5,875	0.14%
2018/10/26	22	196.00	15	192.07	190.00	7	5,821	0.12%
2018/10/25	16	196.16	7	194.57	194.00	9	5,890	0.15%
2018/10/24	13	202.62	19	208.11	206.50	-6	5,865	-0.10%
2018/10/23	7	205.43	7	206.21	202.00	0	5,789	0.00%
2018/10/22	8	212.50	7	212.93	214.50	1	5,784	0.02%
2018/10/19	33	199.29	35	202.74	215.00	-2	5,716	-0.03%
2018/10/18	12	213.88	31	214.84	208.00	-19	5,595	-0.34%
2018/10/17	4	228.25	4	227.63	225.00	0	5,547	0.00%
2018/10/16	13	219.15	17	217.97	220.00	-4	5,492	-0.07%
2018/10/15	26	210.62	25	209.82	211.50	1	5,402	0.02%
2018/10/12	13	196.04	12	199.79	201.00	1	5,388	0.02%
2018/10/09	5	232.30	4	229.75	226.00	1	5,440	0.02%
2018/10/08	9	240.95	7	243.00	241.00	2	5,336	0.04%
2018/10/05	25	248.72	6	252.83	242.50	19	5,232	0.36%
2018/10/04	3	260.33	7	265.07	269.00	-4	5,180	-0.08%
2018/10/03	7	266.36	0	0.00	265.00	7	5,155	0.14%
2018/10/02	13	269.46	39	269.90	269.00	-26	5,138	-0.51%
2018/10/01	20	277.38	17	273.21	280.50	3	5,084	0.06%
2018/09/28	29	275.67	15	277.17	271.00	14	5,065	0.28%
2018/09/27	20	281.95	3	284.00	282.00	17	4,981	0.34%
2018/09/26	7	294.36	7	293.21	288.00	0	4,961	0.00%
2018/09/25	10	294.35	14	294.29	290.50	-4	4,923	-0.08%
2018/09/21	8	278.94	7	288.50	300.00	1	4,910	0.02%
2018/09/20	38.1	284.74	7	285.14	282.00	31.1	4,785	0.65%
2018/09/19	3	289.83	0	0.00	294.50	3	4,683	0.06%
2018/09/18	6	297.33	1	302.00	293.00	5	4,599	0.11%
2018/09/17	6	309.17	2	306.75	312.00	4	4,608	0.09%
2018/09/14	9	300.72	5	303.60	306.50	4	4,647	0.09%
2018/09/13	16	293.56	13	294.30	290.50	3	4,647	0.06%
2018/09/12	6	300.00	57	312.58	295.00	-51	4,605	-1.11%
2018/09/11	4	317.50	4	324.25	313.50	0	4,575	0.00%
2018/09/10	3	323.00	5	332.00	319.00	-2	4,609	-0.04%
2018/09/07	6	337.08	27	327.59	345.00	-21	4,646	-0.45%
2018/09/06	10	330.20	9	327.28	339.00	1	4,517	0.02%
2018/09/05	10	325.10	35	324.64	335.00	-25	4,416	-0.57%
2018/09/04	3	308.50	0	0.00	305.00	3	4,313	0.07%
2018/09/03	3	305.67	1	300.50	300.00	2	4,350	0.05%
2018/08/31	1	304.50	1	310.50	313.00	0	4,399	0.00%
2018/08/30	4	305.62	0	0.00	303.50	4	4,430	0.09%
2018/08/29	2	310.00	10	311.40	312.50	-8	4,515	-0.18%
2018/08/28	0	0.00	6	310.17	306.00	-6	4,593	-0.13%
2018/08/27	3	290.67	0	0.00	294.50	3	4,619	0.06%
2018/08/24	7	283.21	5	285.60	283.50	2	4,657	0.04%
2018/08/23	18	294.94	18	290.08	288.00	0	4,657	0.00%
2018/08/22	2	292.00	2	290.50	287.00	0	4,618	0.00%
2018/08/21	0	0.00	1	293.00	293.00	-1	4,608	-0.02%
2018/08/20	1	277.50	1	274.00	282.50	0	4,603	0.00%
2018/08/17	12	278.67	9	279.39	278.00	3	4,605	0.07%
2018/08/16	5	273.70	5	275.70	284.00	0	4,569	0.00%
2018/08/15	12	287.46	2	285.50	284.50	10	4,545	0.22%
2018/08/14	4	288.88	3	292.33	297.50	1	4,553	0.02%
2018/08/13	10	287.00	4	285.75	288.00	6	4,549	0.13%
2018/08/10	0	0.00	96	302.32	303.50	-96	4,528	-2.12%
2018/08/09	2	301.00	3	302.67	312.00	-1	4,528	-0.02%
2018/08/08	10	310.20	1	305.00	305.00	9	4,545	0.20%
2018/08/07	3	309.33	23	311.35	318.00	-20	4,557	-0.44%
2018/08/06	12	324.83	105	319.62	316.00	-93	4,499	-2.07%	大賣/
2018/08/03	9	346.61	6	348.42	342.00	3	4,450	0.07%
2018/08/02	12	351.00	13	352.65	355.00	-1	4,433	-0.02%
2018/08/01	19	352.97	15	352.77	358.50	4	4,424	0.09%
2018/07/31	13	325.85	5	316.30	331.50	8	4,315	0.19%
2018/07/30	10	312.45	3	316.17	306.00	7	4,291	0.16%
2018/07/27	7	328.29	7	328.14	328.50	0	4,291	0.00%
2018/07/26	3	320.83	3	319.50	318.50	0	4,297	0.00%
2018/07/25	4	320.75	4	322.50	319.00	0	4,396	0.00%
2018/07/24	13	320.46	3	320.83	326.00	10	4,498	0.22%
2018/07/23	15	311.93	2	317.00	313.50	13	4,562	0.28%
2018/07/20	41	322.98	40	323.18	323.00	1	4,627	0.02%
2018/07/19	4	323.63	9	317.67	327.00	-5	4,693	-0.11%
2018/07/18	4	319.13	8	317.04	312.50	-4	4,682	-0.09%
2018/07/17	5	307.80	21	305.93	308.00	-16	4,652	-0.34%
2018/07/16	1	294.50	3	294.83	293.00	-2	4,679	-0.04%
2018/07/13	1	291.00	8	295.44	292.50	-7	4,867	-0.14%
2018/07/12	2	279.50	9	281.11	288.00	-7	4,962	-0.14%
2018/07/11	0	0.00	2	267.50	278.00	-2	4,942	-0.04%
2018/07/10	13	268.35	7	268.50	273.50	6	4,937	0.12%
2018/07/09	4	271.00	3	276.17	267.00	1	4,931	0.02%
2018/07/06	10	274.00	7	274.29	276.00	3	4,960	0.06%
2018/07/05	10	272.60	5	276.00	273.00	5	4,916	0.10%
2018/07/04	0	0.00	1	275.00	280.00	-1	4,913	-0.02%
2018/07/03	2	270.00	0	0.00	268.50	2	4,893	0.04%
2018/07/02	3	276.50	4	271.63	277.50	-1	4,891	-0.02%
2018/06/29	3	273.34	1	272.50	273.50	2	4,874	0.04%
2018/06/28	4	281.00	3	284.50	269.00	1	4,856	0.02%
2018/06/27	4	282.50	2	286.25	278.50	2	4,850	0.04%
2018/06/26	11	278.86	7	282.50	283.00	4	4,867	0.08%
2018/06/25	8	301.00	6	298.25	288.50	2	4,837	0.04%
2018/06/22	33	311.86	3	303.50	309.00	30	4,808	0.62%
2018/06/21	5	299.60	6	299.75	304.00	-1	4,773	-0.02%
2018/06/20	6	291.58	5	298.20	294.50	1	4,767	0.02%
2018/06/19	16	308.78	24	307.06	310.00	-8	4,775	-0.17%
2018/06/15	7	291.86	8	293.06	298.50	-1	4,727	-0.02%
2018/06/14	6	283.50	54	284.76	280.00	-48	4,625	-1.04%
2018/06/13	17	286.94	65	289.04	286.00	-48	4,630	-1.04%
2018/06/12	9	291.33	4	289.75	288.00	5	4,577	0.11%
2018/06/08	16	315.47	21	317.43	301.50	-5	4,509	-0.11%
2018/06/07	5	311.10	7	311.50	310.00	-2	4,455	-0.04%
2018/06/06	11	306.09	14	304.57	313.00	-3	4,466	-0.07%
2018/06/05	11	294.91	19	293.55	298.00	-8	4,398	-0.18%
2018/06/04	32	276.19	2	280.75	278.50	30	4,303	0.70%
2018/06/01	1	267.50	9	260.94	264.00	-8	4,296	-0.19%
2018/05/31	8	256.63	3	253.67	255.00	5	4,340	0.12%
2018/05/29	8	263.94	3	257.00	257.00	5	4,494	0.11%
2018/05/28	14	274.32	10	272.90	266.00	4	4,513	0.09%
2018/05/25	1	272.00	0	0.00	275.50	1	4,517	0.02%
2018/05/24	1	270.00	33	269.17	272.00	-32	4,566	-0.70%
2018/05/23	5	256.10	11	262.95	268.50	-6	4,656	-0.13%
2018/05/22	5	260.80	17	267.94	262.00	-12	4,769	-0.25%
2018/05/18	22	263.80	4	259.25	258.50	18	4,815	0.37%
2018/05/17	1	270.00	16	270.69	264.00	-15	4,921	-0.30%
2018/05/16	18	268.83	3	268.33	267.50	15	5,044	0.30%
2018/05/15	6	276.58	16	284.72	273.50	-10	5,159	-0.19%
2018/05/14	5	284.40	5	282.80	281.50	0	5,116	0.00%
2018/05/11	3	282.33	2	285.75	284.00	1	5,148	0.02%
2018/05/10	12	282.67	2	287.00	280.00	10	5,170	0.19%
2018/05/08	1	279.00	1	284.00	274.50	0	5,180	0.00%
2018/05/07	9	277.00	9	276.94	281.50	0	5,191	0.00%
2018/05/04	6	263.83	6	264.08	269.50	0	5,205	0.00%
2018/05/03	2	262.00	2	275.00	259.00	0	5,252	0.00%
2018/05/02	6	277.50	7	279.64	269.50	-1	5,325	-0.02%
2018/04/30	3	262.00	7	268.14	282.00	-4	5,354	-0.07%
2018/04/27	8	246.88	10	251.10	258.00	-2	5,359	-0.04%
2018/04/26	3	244.00	5	247.30	241.00	-2	5,446	-0.04%
2018/04/25	5	233.90	4	236.50	241.00	1	5,440	0.02%
2018/04/24	2	241.50	2	239.75	238.50	0	5,486	0.00%
2018/04/23	2	248.75	5	247.80	244.50	-3	5,427	-0.06%
2018/04/20	17	249.85	14	252.93	244.00	3	5,419	0.06%
2018/04/19	8	265.69	6	264.67	260.50	2	5,317	0.04%
2018/04/18	18	280.78	103	293.40	269.50	-85	5,135	-1.66%	大賣/
2018/04/17	1	304.50	0	0.00	299.00	1	5,031	0.02%
2018/04/13	8	311.63	8	307.63	315.00	0	5,058	0.00%
2018/04/12	8	299.69	1	309.00	299.50	7	5,042	0.14%
2018/04/11	1	306.00	0	0.00	306.00	1	5,064	0.02%
2018/04/09	2	307.00	3	310.67	309.00	-1	5,144	-0.02%
2018/04/03	2	299.50	3	299.33	312.50	-1	5,161	-0.02%
2018/04/02	5	312.40	31	314.94	309.00	-26	5,158	-0.50%
2018/03/31	1	316.50	1	317.00	318.00	0	5,160	0.00%
2018/03/30	5	318.20	1	317.00	317.00	4	5,260	0.08%
2018/03/29	8	321.38	6	322.33	319.00	2	5,297	0.04%
2018/03/28	11	325.32	1	325.50	325.50	10	5,267	0.19%
2018/03/27	1	330.50	1	335.50	335.50	0	5,268	0.00%
2018/03/26	4	329.00	3	329.17	323.50	1	5,276	0.02%
2018/03/23	14	326.11	10	326.05	330.00	4	5,281	0.08%
2018/03/22	13	341.58	7	342.21	336.00	6	5,272	0.11%
2018/03/21	5	337.20	3	339.67	339.50	2	5,229	0.04%
2018/03/20	1	325.00	1	322.00	322.00	0	5,226	0.00%
2018/03/19	1	323.50	1	326.00	328.50	0	5,243	0.00%
2018/03/16	1	327.00	1	322.00	322.00	0	5,272	0.00%
2018/03/15	0	0.00	24	326.06	324.50	-24	5,405	-0.44%
2018/03/14	1	335.00	1	324.00	324.00	0	5,511	0.00%
2018/03/13	1	324.50	2	328.25	332.00	-1	5,558	-0.02%
2018/03/12	4	349.25	5	331.00	320.50	-1	5,613	-0.02%
2018/03/09	8	342.88	4	338.75	348.00	4	5,583	0.07%
2018/03/08	3	336.33	7	339.57	335.50	-4	5,567	-0.07%
2018/03/07	77	333.58	16	333.34	338.00	61	5,548	1.10%
2018/03/06	56	329.63	6	331.83	327.00	50	5,495	0.91%
2018/03/05	7	323.93	2	317.75	324.00	5	5,434	0.09%
2018/03/02	1	313.00	2	315.25	314.00	-1	5,371	-0.02%
2018/03/01	2	302.50	4	306.25	310.00	-2	5,311	-0.04%
2018/02/27	8	310.50	5	311.40	310.00	3	5,304	0.06%
2018/02/26	6	312.58	9	311.56	309.00	-3	5,276	-0.06%
2018/02/23	10	318.45	9	319.22	308.50	1	5,212	0.02%
2018/02/22	12	308.96	15	311.90	318.00	-3	5,135	-0.06%
2018/02/21	4	290.88	4	293.50	297.00	0	5,005	0.00%
2018/02/12	13	277.23	1	270.00	270.00	12	5,018	0.24%
2018/02/09	11	265.14	11	265.55	282.00	0	5,026	0.00%
2018/02/08	6	281.17	117	276.17	275.50	-111	4,905	-2.26%	大賣/鉅額交易
2018/02/07	8	303.56	7	308.86	295.00	1	4,837	0.02%
2018/02/06	3	307.33	0	0.00	307.00	3	4,718	0.06%
2018/02/05	4	340.00	1	336.50	341.00	3	4,763	0.06%
2018/02/02	1	344.50	1	354.00	354.00	0	4,822	0.00%
2018/02/01	3	353.17	5.3	352.64	344.50	-2.3	4,781	-0.05%
2018/01/31	6	351.17	2	353.25	359.50	4	4,802	0.08%
2018/01/30	1	353.50	4	348.13	348.50	-3	4,760	-0.06%
2018/01/29	14	360.86	15	360.30	356.00	-1	4,764	-0.02%
2018/01/26	18	348.06	17.1	346.96	360.00	0.9	4,799	0.02%
2018/01/25	17	360.18	16	360.84	341.50	1	4,769	0.02%
2018/01/24	10	344.85	15	342.10	359.00	-5	4,685	-0.11%
2018/01/23	16	342.75	23	340.91	340.00	-7	4,583	-0.15%
2018/01/22	7	325.14	14	325.39	337.00	-7	4,547	-0.15%
2018/01/19	3.3	303.42	8	303.75	306.50	-4.7	4,566	-0.10%
2018/01/18	16	301.28	16	299.91	297.00	0	4,559	0.00%
2018/01/17	3	285.83	24	285.25	288.00	-21	4,478	-0.47%
2018/01/16	3	285.50	16	290.34	293.00	-13	4,589	-0.28%
2018/01/15	2	268.00	10	277.00	281.00	-8	4,637	-0.17%
2018/01/12	3	258.33	0	0.00	262.50	3	4,772	0.06%
2018/01/11	5	260.50	4	264.00	260.50	1	4,904	0.02%
2018/01/10	3	270.83	1	263.50	262.50	2	5,077	0.04%
2018/01/09	6	279.08	6	282.75	281.00	0	5,105	0.00%
2018/01/08	2	293.50	5	287.00	281.00	-3	5,150	-0.06%
2018/01/05	6	281.17	11	287.77	289.50	-5	5,321	-0.09%
2018/01/04	16	283.03	41	283.15	278.00	-25	5,308	-0.47%
2018/01/03	4	268.75	7	271.29	271.00	-3	5,292	-0.06%
2018/01/02	6	254.83	4	252.00	264.50	2	5,300	0.04%