健策 (3653)-元大-台北券商分點個股進出

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
1030
漲跌
▲15
漲幅
+1.48%
成交量
534張
產業
上市電子零組件類股
632人加入追蹤

立即追蹤
本地時間:13:30

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

健策 (3653)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	0	0.00	0.4	1000.00	1015.00	-0.4	1,155	-0.04%
2024/06/05	0	0.00	0	991.00	1010.00	0	1,193	0.00%
2024/05/28	0	0.00	1	1050.00	1040.00	-1	1,333	-0.07%
2024/05/24	0	0.00	1	1000.00	991.00	-1	1,348	-0.07%
2024/05/23	0	0.00	5	974.00	970.00	-5	1,364	-0.37%
2024/05/20	0	0.00	1	937.00	923.00	-1	1,384	-0.07%
2024/05/15	5	890.00	0	0.00	882.00	5	1,402	0.36%
2024/05/14	1	916.00	0	0.00	918.00	1	1,391	0.07%
2024/05/13	0	919.00	0	0.00	916.00	0	1,398	0.00%
2024/05/10	5	950.00	0	0.00	942.00	5	1,443	0.35%
2024/05/09	20	960.30	1	976.00	980.00	19	1,433	1.33%
2024/05/08	0	0.00	1	934.00	940.00	-1	1,410	-0.07%
2024/05/06	1	910.00	0	0.00	901.00	1	1,409	0.07%
2024/05/02	1	939.00	0	0.00	932.00	1	1,404	0.07%
2024/04/29	0	942.00	2	979.00	979.00	-2	1,420	-0.14%
2024/04/26	0	0.00	1	971.00	958.00	-1	1,429	-0.07%
2024/04/24	1	939.00	7	943.29	943.00	-6	1,426	-0.42%
2024/04/22	1	875.00	0	0.00	869.00	1	1,421	0.07%
2024/04/18	0	0.00	1	948.00	936.00	-1	1,416	-0.07%
2024/04/17	1	910.00	1	903.00	910.00	0	1,396	0.00%
2024/04/15	5	892.00	0	0.00	896.00	5	1,368	0.37%
2024/04/09	1	915.00	24	896.38	912.00	-23	1,385	-1.66%
2024/04/08	1	923.00	0	0.00	925.00	1	1,372	0.07%
2024/04/03	0	0.00	2	926.00	930.00	-2	1,378	-0.15%
2024/04/02	1	889.00	0	0.00	893.00	1	1,400	0.07%
2024/03/29	0	0.00	1	917.00	921.00	-1	1,400	-0.07%
2024/03/28	1	913.00	1	919.00	903.00	0	1,393	0.00%
2024/03/27	0	0.00	1	906.00	901.00	-1	1,393	-0.07%
2024/03/26	1	882.00	2	887.00	873.00	-1	1,383	-0.07%
2024/03/22	1	903.00	2	901.50	889.00	-1	1,397	-0.07%
2024/03/21	6	865.67	25	875.08	876.00	-19	1,403	-1.35%
2024/03/20	3	891.64	8	849.50	845.00	-5	1,402	-0.36%
2024/03/19	0	907.00	0	0.00	905.00	0	1,372	0.00%
2024/03/15	1	912.00	0	0.00	907.00	1	1,362	0.07%
2024/03/14	1	943.94	0	905.00	911.00	1	1,353	0.07%
2024/03/13	2	990.00	0	983.00	983.00	2	1,350	0.15%
2024/03/12	13	1002.77	0	0.00	995.00	13	1,338	0.97%
2024/03/08	1	934.00	0	0.00	934.00	1	1,323	0.08%
2024/03/07	0	982.00	0	0.00	982.00	0	1,304	0.00%
2024/03/06	0	0.00	0	993.30	996.00	0	1,286	0.00%
2024/03/05	0	0.00	0	963.00	953.00	0	1,289	0.00%
2024/03/01	2	959.50	2	976.50	962.00	0	1,275	0.00%
2024/02/29	0	933.00	0	0.00	919.00	0	1,252	0.00%
2024/02/26	19	906.01	1	870.00	915.00	18	1,233	1.46%
2024/02/21	0	806.00	0	0.00	805.00	0	1,200	0.00%
2024/02/19	0	837.50	0	0.00	832.00	0	1,186	0.00%
2024/02/02	0	0.00	1	812.00	821.00	-1	1,209	-0.08%
2024/01/31	0	742.00	0	0.00	750.00	0	1,162	0.00%
2024/01/30	0	0.00	1	752.00	752.00	-1	1,161	-0.09%
2024/01/29	0	717.00	0	0.00	716.00	0	1,157	0.00%
2024/01/24	2	724.50	0	0.00	725.00	2	1,181	0.17%
2024/01/22	0	733.00	0.1	748.00	749.00	-0.1	1,161	-0.01%
2024/01/19	0	0.00	1	739.00	733.00	-1	1,149	-0.09%
2024/01/18	1	716.00	0	0.00	706.00	1	1,154	0.09%
2024/01/17	1	726.00	2	735.00	731.00	-1	1,145	-0.09%
2024/01/16	0	0.00	23	714.70	717.00	-23	1,134	-2.03%
2024/01/15	0	703.00	0	0.00	700.00	0	1,137	0.00%
2024/01/12	1	712.00	1	732.00	706.00	0	1,137	0.00%
2024/01/09	1	710.00	1	718.00	702.00	0	1,195	0.00%
2024/01/08	1	700.00	0	0.00	701.00	1	1,189	0.08%
2024/01/05	1	703.00	0	0.00	700.00	1	1,186	0.08%
2024/01/03	0	710.00	0	0.00	706.00	0	1,180	0.00%
2024/01/02	0.1	736.10	0	0.00	734.00	0.1	1,156	0.01%
2023/12/29	0	768.00	0	0.00	769.00	0	1,149	0.00%
2023/12/21	0	688.00	0	0.00	689.00	0	1,144	0.00%
2023/12/20	0	693.50	0	0.00	694.00	0	1,150	0.00%
2023/12/19	0	705.00	0	0.00	696.00	0	1,150	0.00%
2023/12/14	0	0.00	1	674.00	664.00	-1	1,155	-0.09%
2023/12/08	2	667.00	3	671.33	669.00	-1	1,172	-0.09%
2023/12/05	3	652.00	3	650.00	650.00	0	1,167	0.00%
2023/12/04	8	649.75	0	0.00	650.00	8	1,160	0.69%
2023/12/01	0	0.00	0	643.00	645.00	0	1,151	0.00%
2023/11/30	0	0.00	4	649.00	648.00	-4	1,139	-0.35%
2023/11/24	0	598.00	0	0.00	595.00	0	1,140	0.00%
2023/11/23	0	0.00	62	604.77	603.00	-62	1,184	-5.23%
2023/11/22	0	602.00	0	0.00	597.00	0	1,189	0.00%
2023/11/20	0	0.00	1	615.00	623.00	-1	1,200	-0.08%
2023/11/17	1	600.00	0	0.00	613.00	1	1,204	0.08%
2023/11/16	2	598.00	0	0.00	605.00	2	1,205	0.17%
2023/11/15	0	0.00	2	603.00	603.00	-2	1,207	-0.17%
2023/11/10	0	0.00	1	577.00	579.00	-1	1,166	-0.09%
2023/11/09	3	572.00	0	0.00	570.00	3	1,168	0.26%
2023/11/06	0	590.00	6	588.00	589.00	-6	1,195	-0.50%
2023/11/02	6	620.33	0	0.00	623.00	6	1,203	0.50%
2023/10/24	0	584.00	0	0.00	586.00	0	1,391	0.00%
2023/10/23	0	596.33	10	595.00	587.00	-10	1,419	-0.70%
2023/10/06	0	635.00	0	0.00	630.00	0	1,501	0.00%
2023/10/02	0	0.00	1	668.00	655.00	-1	1,510	-0.07%
2023/09/20	2	600.00	0	0.00	590.00	2	1,548	0.13%
2023/09/19	1	602.02	0	0.00	586.00	1	1,550	0.06%
2023/09/15	2	623.02	0	0.00	620.00	2	1,564	0.13%
2023/08/31	2	659.49	0	0.00	647.00	2	1,660	0.12%
2023/08/30	0	0.00	2	685.00	677.00	-2	1,643	-0.12%
2023/08/29	0	0.00	1	652.00	660.00	-1	1,618	-0.06%
2023/08/17	0	599.00	0	0.00	602.00	0	1,661	0.00%
2023/08/14	0	0.00	1	606.00	589.00	-1	1,731	-0.06%
2023/08/08	0	0.00	1	581.00	573.00	-1	1,681	-0.06%
2023/08/04	1	562.00	0	0.00	552.00	1	1,666	0.06%
2023/08/02	0	0.00	1	551.00	554.00	-1	1,657	-0.06%
2023/08/01	1	536.00	0	0.00	541.00	1	1,607	0.06%
2023/07/31	0	528.00	0	0.00	531.00	0	1,573	0.00%
2023/07/28	0	553.00	30	550.53	545.00	-30	1,533	-1.96%
2023/07/27	1	566.00	0	0.00	569.00	1	1,483	0.07%
2023/07/26	1	591.99	0	0.00	577.00	1	1,466	0.07%
2023/07/25	1	636.00	2	673.50	611.00	-1	1,433	-0.07%
2023/07/24	1	645.00	0	0.00	657.00	1	1,410	0.07%
2023/07/19	0	637.00	0	0.00	634.00	0	1,405	0.00%
2023/07/17	2	658.00	0	0.00	649.00	2	1,404	0.14%
2023/07/14	1	653.00	1	674.00	675.00	0	1,394	0.00%
2023/07/13	0	0.00	1	679.00	665.00	-1	1,378	-0.07%
2023/07/11	0	0.00	0	646.16	649.00	0	1,341	0.00%
2023/07/06	1	652.01	0	0.00	653.00	1	1,401	0.07%
2023/07/05	0	672.00	0	0.00	677.00	0	1,399	0.00%
2023/07/03	1	664.00	0	0.00	672.00	1	1,405	0.07%
2023/06/29	0	594.00	0	0.00	605.00	0	1,441	0.00%
2023/06/27	0	608.00	1	607.00	604.00	-1	1,579	-0.06%
2023/06/26	0	618.00	0	0.00	614.00	0	1,682	0.00%
2023/06/21	0	656.00	0	0.00	655.00	0	1,713	0.00%
2023/06/16	0	639.00	0	0.00	635.00	0	1,805	0.00%
2023/06/14	0	618.00	0.2	620.78	616.00	-0.2	1,838	-0.01%
2023/06/12	1	608.00	1	629.00	619.00	0	1,821	0.00%
2023/06/08	0	595.00	0	0.00	595.00	0	1,800	0.00%
2023/06/02	0.1	601.00	0	0.00	597.00	0.1	1,786	0.01%
2023/06/01	0.1	605.00	0	0.00	603.00	0.1	1,783	0.01%
2023/05/31	0	598.50	0	0.00	598.00	0	1,777	0.00%
2023/05/25	1	564.00	0	0.00	562.00	1	1,805	0.06%
2023/05/22	0	0.00	1	555.00	548.00	-1	1,804	-0.06%
2023/05/19	0	0.00	2	515.00	532.00	-2	1,811	-0.11%
2023/05/17	1	481.00	1	484.50	486.00	0	1,897	0.00%
2023/05/16	1	474.00	1	469.50	469.50	0	1,914	0.00%
2023/05/11	1	464.99	2	468.25	460.50	-1	1,939	-0.05%
2023/05/05	1	478.00	1	472.00	472.00	0	1,968	0.00%
2023/05/03	0	470.00	0	0.00	471.00	0	2,028	0.00%
2023/05/02	1	466.00	1	473.00	476.00	0	2,038	0.00%
2023/04/27	0	0.00	1	449.00	450.00	-1	2,037	-0.05%
2023/04/26	0	433.00	0	0.00	436.00	0	2,012	0.00%
2023/04/25	1	438.00	1	441.00	437.50	0	1,999	0.00%
2023/04/24	0	449.50	0	0.00	451.50	0	1,986	0.00%
2023/04/20	1	468.00	0	0.00	463.50	1	1,976	0.05%
2023/04/17	0	478.00	0	0.00	475.00	0	1,999	0.00%
2023/04/11	1	490.00	1.1	489.55	489.00	-0.1	2,010	0.00%
2023/04/06	0	0.00	0.1	469.00	476.50	-0.1	1,962	0.00%
2023/03/31	1	483.00	0	0.00	476.50	1	1,967	0.05%
2023/03/29	0.1	471.50	0	0.00	469.50	0.1	1,907	0.01%
2023/03/28	2	492.22	1	488.00	474.00	1	1,863	0.05%
2023/03/27	1	472.00	0.2	486.50	488.00	0.9	1,756	0.05%
2023/03/24	0.2	450.00	0	0.00	451.00	0.2	1,652	0.01%
2023/03/23	0	0.00	1	437.50	439.50	-1	1,607	-0.06%
2023/03/22	2	417.50	2	420.50	417.50	0	1,515	0.00%
2023/03/21	1	413.50	2	410.00	408.00	-1	1,463	-0.07%
2023/03/20	2	407.25	0	0.00	407.00	2	1,450	0.14%
2023/03/17	1	418.00	2	418.00	404.00	-1	1,442	-0.07%
2023/03/16	0	0.00	3	405.00	400.50	-3	1,408	-0.21%
2023/03/15	1	403.50	1	400.50	400.50	0	1,415	0.00%
2023/03/14	1	395.00	0	0.00	398.50	1	1,424	0.07%
2023/03/13	1	390.00	1	401.50	402.50	0	1,433	0.00%
2023/03/09	0	0.00	3	409.00	409.00	-3	1,519	-0.20%
2023/03/07	1	398.50	1	407.00	404.00	0	1,517	0.00%
2023/03/03	1	404.50	1	402.00	402.00	0	1,497	0.00%
2023/03/02	2	404.50	1	402.50	402.50	1	1,494	0.07%
2023/03/01	5	404.70	1	405.00	405.00	4	1,482	0.27%
2023/02/24	0	0.00	4	425.25	425.00	-4	1,446	-0.28%
2023/02/20	1	396.50	1	397.50	397.50	0	1,366	0.00%
2023/02/17	0	0.00	1	390.00	393.00	-1	1,359	-0.07%
2023/02/16	4	373.75	5	381.60	385.50	-1	1,331	-0.08%
2023/02/15	4	392.63	1	373.00	377.50	3	1,268	0.24%
2023/02/14	2	406.00	2	414.50	413.00	0	1,191	0.00%
2023/02/13	0	0.00	1	402.50	406.50	-1	1,170	-0.09%
2023/02/09	1	399.50	2	399.00	398.50	-1	1,172	-0.09%
2023/02/08	2	408.74	0	0.00	401.50	2	1,167	0.17%
2023/02/07	0	0.00	1	416.00	410.50	-1	1,164	-0.09%
2023/02/06	2	410.00	1	410.50	410.50	1	1,185	0.08%
2023/02/03	5	407.00	4	414.00	409.50	1	1,187	0.08%
2023/02/02	1	407.00	3	404.67	407.50	-2	1,168	-0.17%
2023/02/01	0	0.00	1	382.50	383.50	-1	1,143	-0.09%
2023/01/31	1	378.50	0	0.00	375.00	1	1,167	0.09%
2023/01/30	1	380.51	0	0.00	381.50	1	1,173	0.09%
2023/01/16	1	381.50	1	386.00	385.50	0	1,190	0.00%
2023/01/09	2	387.50	0	0.00	387.50	2	1,377	0.15%
2023/01/05	2	372.50	3	369.67	366.00	-1	1,394	-0.07%
2022/12/30	1	392.50	1	376.50	376.50	0	1,435	0.00%
2022/12/29	2	373.75	2	380.00	382.00	0	1,430	0.00%
2022/12/28	3	381.67	3	382.17	381.50	0	1,446	0.00%
2022/12/27	1	386.50	0	0.00	386.50	1	1,448	0.07%
2022/12/26	1	359.00	1	364.50	365.50	0	1,444	0.00%
2022/12/23	1	357.53	1	362.00	369.50	0	1,454	0.00%
2022/12/22	1	371.01	1	375.00	372.50	0	1,456	0.00%
2022/12/21	1	374.00	1	378.00	376.50	0	1,461	0.00%
2022/12/09	0	387.50	0	0.00	387.50	0	1,529	0.00%
2022/12/07	1	383.00	1	389.00	389.00	0	1,609	0.00%
2022/12/06	2	397.99	1	389.00	389.00	1	1,615	0.06%
2022/12/05	1	413.00	0	0.00	411.00	1	1,623	0.06%
2022/12/02	1	400.50	1	406.00	410.00	0	1,649	0.00%
2022/12/01	0	0.00	6	397.42	397.00	-6	1,614	-0.37%
2022/11/22	1	380.00	1	386.50	382.00	0	1,755	0.00%
2022/11/18	1	386.50	1	380.50	380.50	0	1,804	0.00%
2022/11/15	1	373.00	1	381.98	380.00	0	1,782	0.00%
2022/11/14	0	0.00	0	382.00	379.50	0	1,778	0.00%
2022/11/11	1	385.00	1	390.00	384.00	0	1,789	0.00%
2022/11/09	1	377.50	1	382.00	382.00	0	1,812	0.00%
2022/11/08	1	381.00	0	0.00	374.00	1	1,860	0.05%
2022/11/07	1	373.50	2	380.00	375.00	-1	1,859	-0.05%
2022/11/01	0	0.00	1	358.00	355.50	-1	1,839	-0.05%
2022/10/31	1	352.00	0	0.00	351.00	1	1,850	0.05%
2022/10/27	2	331.00	2	338.34	345.00	0	1,852	0.00%
2022/10/26	0	314.00	0	0.00	314.00	0	1,852	0.00%
2022/10/25	0	0.00	1	330.00	323.00	-1	1,857	-0.05%
2022/10/24	2	325.75	1	333.00	325.50	1	1,875	0.05%
2022/10/21	0	316.50	0	0.00	317.00	0	1,879	0.00%
2022/10/20	0	328.50	0	0.00	327.50	0	1,800	0.00%
2022/10/17	1	374.00	0	0.00	371.50	1	1,826	0.05%
2022/10/14	1	388.50	1	394.50	384.50	0	1,846	0.00%
2022/10/13	0.1	383.00	1	396.50	373.50	-1	1,864	-0.05%
2022/10/12	1	392.00	0	0.00	395.00	1	1,866	0.05%
2022/10/07	1	417.00	0	0.00	418.50	1	1,911	0.05%
2022/10/05	0	0.00	1	400.50	403.00	-1	1,950	-0.05%
2022/10/04	2	391.00	82.1	393.98	393.00	-80.1	1,946	-4.11%
2022/09/23	0.1	387.00	0	0.00	384.50	0.1	2,166	0.00%
2022/09/21	5	377.60	0	0.00	378.00	5	2,154	0.23%
2022/09/19	1	392.00	0	0.00	388.00	1	2,140	0.05%
2022/09/15	7	408.93	0	0.00	404.50	7	2,121	0.33%
2022/09/14	8	397.56	1	399.50	395.00	7	2,072	0.34%
2022/09/12	4	392.38	2	395.75	392.00	2	2,042	0.10%
2022/09/08	0	0.00	15	386.03	385.00	-15	2,038	-0.74%
2022/09/07	16	371.19	1	375.00	375.00	15	2,010	0.75%
2022/09/06	1	383.00	0	0.00	375.50	1	2,020	0.05%
2022/09/05	0	0.00	0.1	385.50	379.50	-0.1	2,004	0.00%
2022/09/01	1.1	348.83	1	345.00	345.00	0.1	1,924	0.00%
2022/08/26	0	0.00	1	438.50	421.50	-1	1,997	-0.05%
2022/08/15	0	0.00	5	407.00	409.00	-5	1,951	-0.26%
2022/08/12	0	0.00	0.2	381.50	379.00	-0.2	1,896	-0.01%
2022/08/08	0	0.00	1	379.47	379.50	-1	1,864	-0.06%
2022/08/02	0	359.00	0	0.00	362.50	0	1,782	0.00%
2022/08/01	1.2	374.11	0	0.00	376.50	1.2	1,740	0.07%
2022/07/29	1	378.00	2.1	380.76	389.50	-1.1	1,714	-0.07%
2022/07/28	0	370.50	0	0.00	371.50	0	1,683	0.00%
2022/07/27	0	373.00	0	0.00	380.00	0	1,651	0.00%
2022/07/25	0	380.50	0	385.00	386.00	0	1,614	0.00%
2022/07/22	0.1	380.00	0	0.00	385.00	0.1	1,616	0.01%
2022/07/21	0	0.00	1	373.00	378.00	-1	1,600	-0.06%
2022/07/20	0	0.00	5	356.80	353.50	-5	1,582	-0.32%
2022/07/18	0	0.00	2	347.50	354.00	-2	1,534	-0.13%
2022/07/13	1	299.50	1	298.00	293.50	0	1,404	0.00%
2022/07/12	1	285.50	0	0.00	275.00	1	1,373	0.07%
2022/07/11	3	314.00	1	298.00	298.00	2	1,345	0.15%
2022/07/07	5	266.00	5	267.50	287.50	0	1,280	0.00%
2022/07/01	4	329.63	0	0.00	315.00	4	1,096	0.36%
2022/06/30	2	360.75	0	0.00	334.50	2	1,051	0.19%
2022/06/29	1	360.00	2	371.25	371.50	-1	1,035	-0.10%
2022/06/27	1	373.00	3	370.00	376.00	-2	1,037	-0.19%
2022/06/24	1	362.50	1	365.50	362.00	0	1,034	0.00%
2022/06/23	1	353.00	2	361.50	360.50	-1	1,029	-0.10%
2022/06/22	0	0.00	1	353.00	352.00	-1	1,028	-0.10%
2022/06/17	1	352.00	1	353.00	353.00	0	1,016	0.00%
2022/06/16	0	0.00	1	383.00	370.00	-1	991	-0.10%
2022/06/08	1	394.00	0	0.00	401.50	1	979	0.10%
2022/06/07	0	0.00	1	387.50	383.00	-1	953	-0.10%
2022/06/06	1	376.00	0	0.00	374.50	1	924	0.11%
2022/06/01	0	0.00	9.2	355.00	352.50	-9.2	950	-0.97%
2022/05/30	0	0.00	1	349.00	349.00	-1	960	-0.10%
2022/05/27	0	330.00	0	0.00	334.00	0	950	0.00%
2022/05/26	1	336.00	0	0.00	322.50	1	935	0.11%
2022/05/25	1	343.51	1	337.00	337.00	0	898	0.00%
2022/05/19	0	371.75	0	0.00	367.50	0	875	0.00%
2022/05/18	0	0.00	1	383.50	380.50	-1	868	-0.12%
2022/05/17	0	0.00	0.1	380.60	375.50	-0.1	860	-0.01%
2022/05/16	0	0.00	0.1	380.04	374.50	-0.1	864	-0.01%
2022/05/05	0	0.00	0.1	393.50	390.00	-0.1	891	-0.01%
2022/05/03	1	378.00	0	0.00	377.50	1	912	0.11%
2022/04/27	0	0.00	1	351.00	360.00	-1	905	-0.11%
2022/04/26	1	339.02	0	0.00	339.00	1	868	0.12%
2022/04/19	0	397.00	0.3	397.51	403.50	-0.3	856	-0.03%
2022/04/12	0	0.00	21	383.88	396.00	-21	936	-2.24%
2022/04/08	0	399.50	0	413.50	395.00	0	946	0.00%
2022/04/06	0.1	415.00	0	0.00	420.50	0.1	940	0.01%
2022/04/01	0	0.00	0	423.00	419.00	0	935	0.00%
2022/03/30	0	0.00	0.1	416.00	416.00	-0.1	929	-0.01%
2022/03/29	0.1	410.00	1	412.00	410.00	-1	930	-0.10%
2022/03/25	0	0.00	0.1	407.00	408.00	-0.1	934	-0.02%
2022/03/21	0.1	378.00	0	0.00	377.00	0.1	947	0.01%
2022/03/14	0	362.00	0	0.00	362.00	0	942	0.00%
2022/03/10	0	0.00	1	350.00	357.00	-1	953	-0.10%
2022/03/09	0	0.00	4.1	332.16	331.50	-4.1	960	-0.42%
2022/03/08	4.1	319.99	0.1	325.00	316.50	4	951	0.42%
2022/03/07	1	331.00	0	0.00	338.50	1	941	0.11%
2022/03/04	0.3	366.29	0	0.00	359.50	0.3	946	0.03%
2022/03/02	0.1	378.00	0	0.00	379.00	0.1	990	0.01%
2022/03/01	0.1	383.50	0	0.00	380.00	0.1	1,023	0.00%
2022/02/25	0.1	384.50	0	0.00	382.00	0.1	1,128	0.00%
2022/02/24	1.1	390.26	1	382.00	382.00	0.1	1,144	0.00%
2022/02/22	1.1	394.79	0	0.00	389.00	1.1	1,196	0.09%
2022/02/17	1	399.00	1	395.50	395.50	0	1,254	0.00%
2022/02/16	0	0.00	1	405.00	403.00	-1	1,296	-0.08%
2022/02/14	0.1	391.00	0	0.00	389.00	0.1	1,322	0.01%
2022/02/10	0	0.00	1	404.50	405.00	-1	1,374	-0.07%
2022/02/09	0	0.00	2	411.00	405.00	-2	1,421	-0.14%
2022/02/07	1	397.00	1	403.00	402.00	0	1,491	0.00%
2022/01/25	0	0.00	6	385.00	388.00	-6	1,666	-0.36%
2022/01/24	6	361.50	2	366.00	382.50	4	1,702	0.24%
2022/01/19	3	390.67	1	393.00	389.00	2	1,741	0.11%
2022/01/18	2	395.75	1	393.00	387.00	1	1,789	0.06%
2022/01/17	1	397.00	0	0.00	395.50	1	1,809	0.06%
2022/01/11	1	388.00	0	0.00	381.00	1	2,169	0.05%
2022/01/07	6	400.50	0	0.00	400.00	6	2,221	0.27%
2022/01/06	0	0.00	0.1	417.00	411.50	-0.1	2,238	0.00%
2022/01/05	0	0.00	3	424.17	423.50	-3	2,259	-0.13%
2022/01/04	2	402.00	2	412.50	408.00	0	2,263	0.00%
2021/12/28	0	403.00	0	0.00	403.00	0	2,435	0.00%
2021/12/24	2	405.00	0	0.00	402.50	2	2,576	0.08%
2021/12/23	1	407.00	2	413.50	413.00	-1	2,703	-0.04%
2021/12/22	1	407.00	1	413.00	405.00	0	2,778	0.00%
2021/12/21	0	0.00	2	404.75	411.50	-2	2,817	-0.07%
2021/12/20	1	405.55	25	415.28	403.50	-24	2,838	-0.85%
2021/12/17	1	418.00	0	0.00	419.50	1	2,838	0.04%
2021/12/15	1	409.00	0	0.00	411.50	1	2,856	0.04%
2021/12/14	0	409.00	0	0.00	405.50	0	2,848	0.00%
2021/12/13	0	420.50	0	0.00	419.50	0	2,838	0.00%
2021/12/10	1	423.50	0	422.50	422.00	1	2,840	0.03%
2021/12/08	1	439.00	0	0.00	428.00	1	2,840	0.04%
2021/12/03	0	0.00	4	448.63	445.00	-4	2,793	-0.14%
2021/11/29	0	0.00	1	417.00	424.00	-1	2,714	-0.04%
2021/11/24	1	406.00	1	418.00	405.00	0	2,671	0.00%
2021/11/22	0	385.50	0	0.00	401.00	0	2,561	0.00%
2021/11/18	1	401.00	1	397.50	396.00	0	2,535	0.00%
2021/11/17	0	395.00	0	0.00	393.50	0	2,537	0.00%
2021/11/16	1	400.50	0.1	398.50	399.50	1	2,531	0.04%
2021/11/15	0.1	404.00	1	409.50	410.00	-0.9	2,508	-0.04%
2021/11/12	0	388.00	7	385.43	388.00	-7	2,477	-0.28%
2021/11/11	1	383.50	0	0.00	383.50	1	2,464	0.04%
2021/11/10	7	380.43	0	0.00	389.00	7	2,478	0.28%
2021/11/08	0	380.00	0	0.00	379.50	0	2,452	0.00%
2021/11/04	0	0.00	0.1	394.50	386.00	-0.1	2,365	0.00%
2021/11/03	0.1	415.79	0	0.00	392.50	0.1	2,338	0.00%
2021/11/02	3	391.83	0.1	407.00	406.50	3	2,257	0.13%
2021/10/29	1	360.53	1	363.00	369.00	0	2,155	0.00%
2021/10/27	0	378.50	0	0.00	379.50	0	2,159	0.00%
2021/10/21	1	394.50	2	393.00	387.50	-1	2,101	-0.05%
2021/10/15	0	0.00	1	346.00	341.00	-1	1,809	-0.06%
2021/10/14	1	339.50	0	0.00	334.50	1	1,798	0.06%
2021/10/12	1	345.00	6	341.83	340.00	-5	1,777	-0.28%
2021/10/08	0	0.00	5	361.00	356.00	-5	1,743	-0.29%
2021/10/07	0	0.00	5	331.00	330.00	-5	1,659	-0.30%
2021/10/06	0	321.50	0	0.00	322.00	0	1,671	0.00%
2021/10/01	0	0.00	1	320.00	322.50	-1	1,611	-0.06%
2021/09/30	51	350.00	10.1	345.47	350.50	40.9	1,547	2.65%
2021/09/29	0	0.00	15	323.37	322.00	-15	1,432	-1.05%
2021/09/28	0	0.00	10	328.40	329.00	-10	1,383	-0.72%
2021/09/27	0	0.00	11	324.86	322.00	-11	1,364	-0.81%
2021/09/24	0	0.00	20	318.00	318.50	-20	1,342	-1.49%
2021/09/23	1	317.50	10	315.95	318.00	-9	1,337	-0.67%
2021/09/16	5	299.50	0	0.00	299.00	5	1,328	0.38%
2021/09/15	5	300.00	0	0.00	299.50	5	1,344	0.37%
2021/09/14	0	0.00	3	307.33	307.00	-3	1,375	-0.22%
2021/09/06	0	0.00	0	306.00	304.00	0	1,509	0.00%
2021/09/01	9	308.50	0	0.00	309.00	9	1,560	0.58%
2021/08/30	1	318.00	6	319.83	315.00	-5	1,694	-0.30%
2021/08/26	15	308.67	1	309.00	303.50	14	1,696	0.83%
2021/08/24	3	309.83	0	0.00	310.00	3	1,704	0.18%
2021/08/23	1	316.00	0	0.00	318.00	1	1,701	0.06%
2021/08/19	0	0.00	2	295.25	293.50	-2	1,712	-0.12%
2021/08/18	3	290.17	0	0.00	296.50	3	1,720	0.17%
2021/08/17	0	294.71	0	0.00	283.50	0	1,758	0.00%
2021/08/16	5	280.00	0	282.58	298.00	5	1,767	0.28%
2021/08/13	0	290.81	0	0.00	286.00	0	1,754	0.00%
2021/08/11	0	301.50	6	304.00	300.00	-6	1,769	-0.34%
2021/08/10	1	308.00	0	0.00	308.50	1	1,817	0.06%
2021/08/09	0	307.00	0	0.00	305.50	0	1,873	0.00%
2021/08/06	0	312.50	0	0.00	311.00	0	1,943	0.00%
2021/08/05	6	319.00	0	0.00	314.50	6	1,996	0.30%
2021/08/04	0	316.77	0.1	316.00	316.00	-0.1	2,053	0.00%
2021/08/03	0	341.50	0	0.00	338.00	0	2,024	0.00%
2021/08/02	0.1	324.44	0	0.00	328.00	0.1	2,023	0.00%
2021/07/28	38	305.34	0	0.00	308.50	38	2,060	1.84%
2021/07/23	0	312.50	0	0.00	311.50	0	2,129	0.00%
2021/07/22	1	325.00	3	323.50	321.00	-2	2,146	-0.09%
2021/07/21	2	322.25	0	0.00	326.00	2	2,160	0.09%
2021/07/20	0	320.00	2	319.00	309.00	-2	2,142	-0.09%
2021/07/08	0	0.00	2.2	319.27	320.50	-2.2	2,017	-0.11%
2021/07/07	0	325.57	0	0.00	322.50	0	2,014	0.00%
2021/07/06	2.2	318.64	10	323.00	325.00	-7.8	1,998	-0.39%
2021/07/05	1	321.37	1.2	319.08	319.00	-0.2	2,019	-0.01%
2021/07/02	0.2	300.00	0	0.00	310.00	0.2	2,021	0.01%
2021/07/01	0	0.00	1	298.00	300.00	-1	2,038	-0.05%
2021/06/30	2	309.00	0	0.00	302.00	2	2,071	0.10%
2021/06/28	0	0.00	0.1	300.18	299.00	-0.1	2,096	-0.01%
2021/06/24	0	0.00	0	303.00	301.00	0	2,176	0.00%
2021/06/23	1	299.50	1	301.00	308.00	0	2,204	0.00%
2021/06/22	0	290.50	1	290.50	288.00	-1	2,197	-0.05%
2021/06/21	1	300.00	2	295.00	290.50	-1	2,209	-0.05%
2021/06/17	1	291.50	0	0.00	296.00	1	2,160	0.05%
2021/06/16	22	295.32	1	296.50	293.50	21	2,162	0.97%
2021/06/15	27	287.83	0	0.00	290.00	27	2,140	1.26%
2021/06/11	1	306.89	0	0.00	293.50	1	2,096	0.05%
2021/06/08	130	315.82	9	309.00	306.50	121	2,055	5.89%	大買/鉅額交易
2021/06/07	2	297.62	2	302.25	310.00	0	2,017	0.00%
2021/06/04	10	281.75	0	0.00	285.50	10	1,924	0.52%
2021/06/02	0	278.00	0	0.00	278.00	0	1,945	0.00%
2021/05/31	0	0.00	1.2	285.68	285.50	-1.2	1,955	-0.06%
2021/05/26	1	282.50	0	0.00	282.50	1	1,946	0.05%
2021/05/25	0	0.00	1	282.50	285.00	-1	1,937	-0.05%
2021/05/24	0	0.00	0.2	272.50	272.50	-0.2	1,902	-0.01%
2021/05/21	0.2	264.50	0	0.00	264.00	0.2	1,916	0.01%
2021/05/18	0	0.00	1	275.00	275.00	-1	2,012	-0.05%
2021/05/14	0	0.00	12	261.21	262.00	-12	1,924	-0.62%
2021/05/13	11	232.23	1	232.50	238.50	10	1,860	0.54%
2021/05/07	0	0.00	1	238.50	238.50	-1	1,734	-0.06%
2021/05/05	1	220.00	0	0.00	220.00	1	1,690	0.06%
2021/05/04	0	222.00	0	0.00	220.50	0	1,651	0.00%
2021/05/03	0	250.50	0	0.00	245.00	0	1,625	0.00%
2021/04/29	0	0.00	77	260.86	256.50	-77	1,637	-4.70%
2021/04/28	0	262.00	0	0.00	261.50	0	1,638	0.00%
2021/04/27	0	270.00	0	0.00	268.00	0	1,656	0.00%
2021/04/26	1	273.00	0	0.00	272.50	1	1,707	0.06%
2021/04/23	0	271.50	1	275.50	277.00	-1	1,742	-0.06%
2021/04/22	2	275.02	0	0.00	271.50	2	1,780	0.11%
2021/04/21	1	278.50	0	0.00	279.00	1	1,807	0.06%
2021/04/20	0	0.00	2	285.50	284.00	-2	1,935	-0.10%
2021/04/19	0	280.00	0	0.00	280.00	0	2,010	0.00%
2021/04/16	2	282.75	0	0.00	283.00	2	2,055	0.10%
2021/04/15	1	281.50	1	285.50	284.50	0	2,142	0.00%
2021/04/14	0	0.00	1	279.00	282.00	-1	2,161	-0.05%
2021/04/09	0	0.00	0.1	308.50	310.50	-0.1	2,212	0.00%
2021/04/07	1	315.50	1	315.50	314.00	0	2,160	0.00%
2021/04/06	15	299.10	0	0.00	300.00	15	2,126	0.71%
2021/03/31	1	290.00	0	0.00	287.00	1	2,078	0.05%
2021/03/30	1	293.00	2	293.00	295.50	-1	2,065	-0.05%
2021/03/29	1	268.00	1	275.00	276.00	0	2,027	0.00%
2021/03/26	0	271.00	0	0.00	272.00	0	2,006	0.00%
2021/03/25	6	278.99	0	0.00	274.00	6	1,969	0.31%
2021/03/24	0	289.00	0	0.00	283.50	0	1,936	0.00%
2021/03/23	1	292.15	0	0.00	292.00	1	1,919	0.05%
2021/03/22	5	290.00	0	0.00	292.50	5	1,919	0.26%
2021/03/19	0	296.00	0	0.00	293.50	0	1,922	0.00%
2021/03/17	1	301.00	1	301.50	297.00	0	1,937	0.00%
2021/03/16	1	295.00	1	297.00	298.00	0	1,941	0.00%
2021/03/04	0	307.50	0	0.00	304.00	0	1,936	0.00%
2021/03/03	0	0.00	1	321.00	319.00	-1	1,930	-0.05%
2021/02/24	0	327.00	0	0.00	324.50	0	1,970	0.00%
2021/02/22	5	336.50	5	343.00	344.50	0	2,049	0.00%
2021/02/19	1	345.00	17	332.24	333.00	-16	2,033	-0.79%
2021/02/18	69	320.69	1	320.00	320.50	68	1,994	3.41%
2021/02/17	0	0.00	2	298.50	310.50	-2	1,990	-0.10%
2021/02/02	1	292.00	1	294.00	294.50	0	2,209	0.00%
2021/02/01	0	291.00	0	0.00	290.00	0	2,275	0.00%
2021/01/26	0	0.00	11	317.55	311.00	-11	2,382	-0.46%
2021/01/25	0	0.00	1	317.00	319.50	-1	2,382	-0.04%
2021/01/21	2	314.25	10	315.40	315.50	-8	2,350	-0.34%
2021/01/20	1	317.00	0	0.00	310.00	1	2,325	0.04%
2021/01/19	0	0.00	11	326.45	321.00	-11	2,278	-0.48%
2021/01/18	5	313.10	5	317.20	315.00	0	2,225	0.00%
2021/01/15	0	0.00	2	312.75	313.00	-2	2,179	-0.09%
2021/01/14	2	323.25	3	314.17	312.50	-1	2,148	-0.05%
2021/01/13	11	309.23	14	308.68	316.00	-3	2,133	-0.14%
2021/01/12	1	294.00	6	291.83	291.50	-5	1,998	-0.25%
2021/01/11	1	286.00	1	285.50	289.00	0	1,921	0.00%
2021/01/08	1	278.00	3	281.67	286.50	-2	1,887	-0.11%
2021/01/06	10	266.50	0	0.00	264.00	10	1,822	0.55%
2021/01/04	2	250.00	0	0.00	253.00	2	1,818	0.11%
2020/12/31	2	247.00	0	0.00	247.50	2	1,908	0.10%
2020/12/30	0	0.00	2	249.00	252.50	-2	1,929	-0.10%
2020/12/25	0	0.00	1	259.00	259.00	-1	1,930	-0.05%
2020/12/22	1	261.00	0	0.00	254.00	1	1,942	0.05%
2020/12/21	1	257.00	0	0.00	257.50	1	1,971	0.05%
2020/12/17	0	0.00	1	271.50	263.00	-1	2,030	-0.05%
2020/12/14	2	268.25	0	0.00	266.00	2	2,060	0.10%
2020/12/11	1	267.50	0	0.00	268.00	1	2,086	0.05%
2020/12/09	0	0.00	1	287.50	287.50	-1	2,080	-0.05%
2020/12/08	1	280.00	2	287.00	286.50	-1	2,058	-0.05%
2020/11/30	0	0.00	1	277.00	279.00	-1	2,127	-0.05%
2020/11/27	1	277.00	0	0.00	278.00	1	2,164	0.05%
2020/11/26	1	276.00	1	279.50	279.00	0	2,165	0.00%
2020/11/25	1	279.00	2	274.50	272.50	-1	2,157	-0.05%
2020/11/24	0	0.00	9	277.44	275.50	-9	2,152	-0.42%
2020/11/23	0	0.00	5	276.00	275.00	-5	2,158	-0.23%
2020/11/20	1	285.00	2	280.50	280.50	-1	2,149	-0.05%
2020/11/19	28	274.77	12	282.58	282.00	16	2,189	0.73%
2020/11/18	1	270.00	0	0.00	270.50	1	2,126	0.05%
2020/11/17	1	274.00	1	274.50	273.00	0	2,130	0.00%
2020/11/16	1	270.00	0	0.00	270.00	1	2,154	0.05%
2020/11/13	0	0.00	2	267.50	268.00	-2	2,157	-0.09%
2020/11/12	0	0.00	1	268.50	265.50	-1	2,172	-0.05%
2020/11/11	1	253.00	10	253.00	256.00	-9	2,127	-0.42%
2020/11/10	5	267.70	0	0.00	263.00	5	2,134	0.23%
2020/11/06	10	284.80	0	0.00	277.50	10	2,034	0.49%
2020/11/05	11	293.14	0	0.00	293.00	11	1,985	0.55%
2020/11/04	1	295.00	0	0.00	301.50	1	2,020	0.05%
2020/11/03	1	297.50	1	301.00	295.00	0	2,103	0.00%
2020/10/27	0	0.00	4	311.75	315.50	-4	2,201	-0.18%
2020/10/16	1	320.50	1	323.50	315.00	0	2,541	0.00%
2020/10/14	0	0.00	3	340.67	330.50	-3	2,596	-0.12%
2020/10/13	1	335.00	5	335.00	335.00	-4	2,586	-0.15%
2020/10/12	1	325.00	1	320.50	326.00	0	2,585	0.00%
2020/10/08	1	328.00	6	328.08	327.00	-5	2,599	-0.19%
2020/10/07	1	309.00	1	310.00	310.50	0	2,537	0.00%
2020/10/06	1	305.50	0	0.00	303.50	1	2,584	0.04%
2020/10/05	0	0.00	1	301.00	302.00	-1	2,631	-0.04%
2020/09/25	1	288.00	1	291.00	287.00	0	2,961	0.00%
2020/09/24	1	310.00	2	301.00	301.00	-1	3,052	-0.03%
2020/09/23	2	311.50	1	314.50	314.00	1	3,049	0.03%
2020/09/22	0	0.00	3	312.17	306.00	-3	3,056	-0.10%
2020/09/21	1	310.50	0	0.00	309.00	1	3,038	0.03%
2020/09/18	0	0.00	1	301.50	304.00	-1	3,033	-0.03%
2020/09/17	1	298.00	0	0.00	297.50	1	3,060	0.03%
2020/09/16	0	0.00	1	301.00	298.50	-1	3,157	-0.03%
2020/09/15	2	292.00	3	295.67	292.00	-1	3,149	-0.03%
2020/09/14	1	287.00	0	0.00	290.00	1	3,145	0.03%
2020/09/10	1	293.00	0	0.00	285.50	1	3,204	0.03%
2020/09/09	0	0.00	4	288.63	291.00	-4	3,243	-0.12%
2020/09/08	5	290.00	0	0.00	296.00	5	3,343	0.15%
2020/09/07	0	0.00	1	300.00	300.00	-1	3,348	-0.03%
2020/09/04	0	0.00	2	298.00	309.00	-2	3,450	-0.06%
2020/09/02	2	312.50	4	320.00	310.00	-2	3,593	-0.06%
2020/09/01	3	310.00	3	310.17	311.00	0	3,586	0.00%
2020/08/28	1	308.00	0	0.00	308.00	1	3,642	0.03%
2020/08/26	2	314.50	0	0.00	315.50	2	3,787	0.05%
2020/08/25	4	323.75	17	324.65	321.50	-13	3,817	-0.34%
2020/08/24	2	306.50	31	304.53	305.00	-29	3,856	-0.75%
2020/08/21	2	300.50	8	302.81	300.00	-6	3,930	-0.15%
2020/08/20	2	299.25	4	320.50	298.50	-2	4,132	-0.05%
2020/08/19	1	324.00	28	327.68	325.50	-27	4,186	-0.64%
2020/08/18	6	326.50	16	334.13	322.00	-10	4,169	-0.24%
2020/08/17	1	334.00	25	329.22	330.00	-24	4,146	-0.58%
2020/08/14	2	322.50	42	316.58	330.00	-40	4,144	-0.97%
2020/08/13	0	0.00	1	313.50	301.00	-1	4,102	-0.02%
2020/08/12	5	306.90	2	306.25	304.00	3	4,103	0.07%
2020/08/11	0	0.00	13	313.69	314.00	-13	4,093	-0.32%
2020/08/10	1	324.00	13	328.15	337.00	-12	4,087	-0.29%
2020/08/07	1	325.00	47	340.05	335.00	-46	4,046	-1.14%
2020/08/06	1	320.00	2	319.00	318.00	-1	3,952	-0.03%
2020/08/04	0	0.00	1	312.00	315.50	-1	3,974	-0.03%
2020/08/03	1	306.00	1	307.00	307.00	0	3,966	0.00%
2020/07/31	1	315.00	0	0.00	318.50	1	3,952	0.03%
2020/07/30	3	314.67	0	0.00	316.00	3	3,959	0.08%
2020/07/29	0	0.00	1	307.50	307.00	-1	3,901	-0.03%
2020/07/28	7	303.14	4	304.50	300.00	3	3,857	0.08%
2020/07/27	3	296.50	1	295.50	297.00	2	3,829	0.05%
2020/07/23	2	297.50	2	306.50	298.00	0	3,820	0.00%
2020/07/22	0	0.00	1	304.50	301.00	-1	3,805	-0.03%
2020/07/21	2	299.25	12	303.13	301.50	-10	3,780	-0.26%
2020/07/20	2	280.00	0	0.00	281.00	2	3,752	0.05%
2020/07/17	1	288.50	5	284.50	287.50	-4	3,769	-0.11%
2020/07/16	2	292.00	1	298.50	288.50	1	3,787	0.03%
2020/07/15	1	294.00	1	302.00	287.00	0	3,783	0.00%
2020/07/14	1	294.50	0	0.00	295.00	1	3,868	0.03%
2020/07/13	15	303.17	0	0.00	304.00	15	3,957	0.38%
2020/07/10	1	311.00	6	322.83	311.00	-5	3,959	-0.13%
2020/07/09	9	324.83	6	336.00	318.50	3	3,969	0.08%
2020/07/08	2	312.75	10	312.00	328.00	-8	3,894	-0.21%
2020/07/07	10	300.00	0	0.00	300.00	10	3,867	0.26%
2020/07/06	2	301.75	0	0.00	309.00	2	3,865	0.05%
2020/07/03	10	295.85	5	301.70	308.00	5	3,817	0.13%
2020/07/02	1	280.50	0	0.00	280.00	1	3,763	0.03%
2020/07/01	0	0.00	3	287.50	285.50	-3	3,799	-0.08%
2020/06/30	0	0.00	1	286.00	283.50	-1	3,825	-0.03%
2020/06/29	0	0.00	1	285.00	282.50	-1	3,920	-0.03%
2020/06/24	1	289.00	0	0.00	284.00	1	3,989	0.03%
2020/06/23	2	288.50	1	295.00	286.00	1	4,153	0.02%
2020/06/17	21	279.45	1	279.00	278.50	20	4,254	0.47%
2020/06/16	6	271.17	0	0.00	272.50	6	4,309	0.14%
2020/06/15	2	283.00	3	283.50	278.50	-1	4,335	-0.02%
2020/06/12	4	274.25	1	267.00	278.50	3	4,344	0.07%
2020/06/11	3	272.00	3	276.00	277.00	0	4,373	0.00%
2020/06/10	0	0.00	6	266.17	270.00	-6	4,327	-0.14%
2020/06/09	1	260.50	14	258.29	255.50	-13	4,355	-0.30%
2020/06/08	1	251.00	0	0.00	249.00	1	4,390	0.02%
2020/06/04	13	246.31	0	0.00	248.00	13	4,477	0.29%
2020/06/03	1	254.00	1	255.00	256.00	0	4,480	0.00%
2020/06/02	2	251.75	10	262.40	252.00	-8	4,494	-0.18%
2020/06/01	0	0.00	10	251.00	252.00	-10	4,407	-0.23%
2020/05/29	1	249.00	12	241.63	249.50	-11	4,402	-0.25%
2020/05/28	3	246.00	18	245.39	239.00	-15	4,366	-0.34%
2020/05/27	7	246.07	8	249.25	245.00	-1	4,319	-0.02%
2020/05/26	0	0.00	22	227.20	232.50	-22	4,150	-0.53%
2020/05/22	1	208.00	10	207.50	205.50	-9	4,091	-0.22%
2020/05/21	0	0.00	13	214.62	215.00	-13	4,110	-0.32%
2020/05/20	3	207.00	10	200.50	207.00	-7	4,106	-0.17%
2020/05/19	0	0.00	21	201.26	201.50	-21	4,142	-0.51%
2020/05/15	2	209.00	12	210.67	212.00	-10	4,204	-0.24%
2020/05/14	3	215.33	10	217.50	208.00	-7	4,205	-0.17%
2020/05/13	0	0.00	10	216.50	218.00	-10	4,222	-0.24%
2020/05/12	0	0.00	11	218.00	221.00	-11	4,339	-0.25%
2020/05/11	0	0.00	11	216.91	217.00	-11	4,367	-0.25%
2020/05/07	7	219.57	11	219.14	218.50	-4	4,498	-0.09%
2020/05/06	0	0.00	11	220.36	222.00	-11	4,518	-0.24%
2020/05/05	1	217.00	12	216.75	217.00	-11	4,545	-0.24%
2020/05/04	0	0.00	10	215.00	213.00	-10	4,554	-0.22%
2020/04/30	0	0.00	13	220.42	218.00	-13	4,561	-0.28%
2020/04/29	1	219.00	6	217.83	217.50	-5	4,540	-0.11%
2020/04/28	2	216.50	12	216.63	213.00	-10	4,559	-0.22%
2020/04/27	2	213.00	0	0.00	214.00	2	4,559	0.04%
2020/04/24	1	209.00	1	209.50	209.50	0	4,568	0.00%
2020/04/22	3	206.83	3	209.33	210.00	0	4,628	0.00%
2020/04/21	1	209.50	12	214.08	208.50	-11	4,613	-0.24%
2020/04/20	1	208.50	10	215.00	215.00	-9	4,595	-0.20%
2020/04/17	13	214.96	15	212.23	212.50	-2	4,613	-0.04%
2020/04/16	2	204.50	7	208.50	209.50	-5	4,551	-0.11%
2020/04/15	1	201.00	2	199.00	197.50	-1	4,513	-0.02%
2020/04/14	5	192.00	6	194.42	198.50	-1	4,490	-0.02%
2020/04/13	2	190.00	3	191.00	188.00	-1	4,527	-0.02%
2020/04/10	0	0.00	4	190.88	190.50	-4	4,502	-0.09%
2020/04/09	2	190.25	0	0.00	185.00	2	4,479	0.04%
2020/04/07	11	194.05	1	196.00	191.50	10	4,510	0.22%
2020/04/06	5	176.50	16	177.91	180.00	-11	4,504	-0.24%
2020/04/01	12	168.67	2	173.00	173.50	10	4,503	0.22%
2020/03/31	1	176.50	6	181.00	172.00	-5	4,583	-0.11%
2020/03/27	11	168.73	20	170.50	172.50	-9	4,511	-0.20%
2020/03/26	2	151.00	3	164.33	162.00	-1	4,447	-0.02%
2020/03/25	2	149.00	2	151.00	151.00	0	4,348	0.00%
2020/03/20	11	134.32	5	136.20	134.50	6	4,330	0.14%
2020/03/19	1	137.50	6	134.83	128.00	-5	4,263	-0.12%
2020/03/18	6	147.92	2	148.00	142.00	4	4,335	0.09%
2020/03/17	1	146.50	1	147.50	142.50	0	4,382	0.00%
2020/03/16	1	155.50	3	156.00	149.50	-2	4,352	-0.05%
2020/03/13	0	0.00	1	154.00	160.50	-1	4,314	-0.02%
2020/03/12	2	171.25	0	0.00	171.00	2	4,218	0.05%
2020/03/11	15	195.17	11	195.50	189.50	4	4,150	0.10%
2020/03/10	0	0.00	2	205.25	205.50	-2	4,114	-0.05%
2020/03/09	5	202.70	3	203.00	198.00	2	4,128	0.05%
2020/03/06	1	209.50	0	0.00	207.50	1	4,114	0.02%
2020/03/05	5	211.00	2	211.00	215.00	3	4,117	0.07%
2020/03/03	5	213.90	1	220.50	210.50	4	4,150	0.10%
2020/03/02	2	213.00	4	213.63	215.00	-2	4,264	-0.05%
2020/02/27	2	214.75	2	218.25	209.00	0	4,440	0.00%
2020/02/26	1	229.00	1	224.00	224.00	0	4,425	0.00%
2020/02/25	1	228.00	2	225.75	226.50	-1	4,489	-0.02%
2020/02/24	1	224.00	5	224.00	226.00	-4	4,487	-0.09%
2020/02/21	3	231.00	0	0.00	231.00	3	4,509	0.07%
2020/02/20	3	234.83	4	240.88	235.00	-1	4,551	-0.02%
2020/02/19	7	236.43	13	238.54	240.00	-6	4,587	-0.13%
2020/02/18	3	230.67	3	234.50	233.00	0	4,646	0.00%
2020/02/17	3	235.50	2	236.00	233.00	1	4,726	0.02%
2020/02/14	4	235.25	1	236.00	237.50	3	4,734	0.06%
2020/02/13	14	237.93	6	234.58	230.50	8	4,756	0.17%
2020/02/12	4	229.75	9	232.78	235.00	-5	4,729	-0.11%
2020/02/11	5	220.30	11	222.14	227.00	-6	4,777	-0.13%
2020/02/10	9	215.67	12	216.79	215.00	-3	4,897	-0.06%
2020/02/07	15	215.27	2	218.50	213.50	13	5,064	0.26%
2020/02/06	36	215.13	0	0.00	220.00	36	5,249	0.69%
2020/01/31	1	202.00	1	206.00	209.00	0	5,385	0.00%
2020/01/30	0	0.00	10	207.50	203.50	-10	5,664	-0.18%
2020/01/20	0	0.00	1	224.50	226.00	-1	5,876	-0.02%
2020/01/17	1	222.00	2	223.25	222.50	-1	5,912	-0.02%
2020/01/16	8	219.31	1	216.50	221.00	7	6,121	0.11%
2020/01/14	6	232.58	0	0.00	232.00	6	6,096	0.10%
2020/01/13	0	0.00	1	232.50	235.00	-1	6,082	-0.02%
2020/01/10	1	226.00	3	229.67	227.00	-2	6,065	-0.03%
2020/01/09	0	0.00	1	233.00	229.00	-1	6,036	-0.02%
2020/01/08	4	224.50	5	224.00	231.00	-1	6,028	-0.02%
2020/01/07	4	232.88	6	227.17	226.00	-2	6,004	-0.03%
2020/01/06	7	233.50	6	236.42	237.00	1	5,964	0.02%
2020/01/03	1	234.00	1	236.50	233.00	0	5,948	0.00%
2020/01/02	1	235.50	2	238.75	235.50	-1	5,935	-0.02%
2019/12/31	1	227.50	1	229.00	234.50	0	5,959	0.00%
2019/12/30	1	234.50	0	0.00	229.00	1	5,993	0.02%
2019/12/27	2	226.75	0	0.00	226.00	2	5,962	0.03%
2019/12/26	22	222.61	5	225.20	229.50	17	5,924	0.29%
2019/12/25	2	214.00	0	0.00	215.00	2	5,784	0.03%
2019/12/24	22	210.11	0	0.00	214.00	22	5,796	0.38%
2019/12/23	73	205.26	11	212.14	212.00	62	5,772	1.07%
2019/12/20	10	205.00	7	204.29	205.00	3	5,687	0.05%
2019/12/19	3	200.17	0	0.00	199.00	3	5,660	0.05%
2019/12/18	4	201.75	0	0.00	200.50	4	5,659	0.07%
2019/12/13	11	204.09	0	0.00	198.50	11	5,761	0.19%
2019/12/12	3	204.33	32	201.47	202.00	-29	5,687	-0.51%
2019/12/11	0	0.00	12	195.00	192.00	-12	5,535	-0.22%
2019/12/10	8	192.69	11	191.14	192.50	-3	5,519	-0.05%
2019/12/09	2	187.75	2	188.25	188.50	0	5,511	0.00%
2019/12/06	0	0.00	2	191.00	187.00	-2	5,514	-0.04%
2019/12/05	12	186.38	1	185.00	185.00	11	5,492	0.20%
2019/12/04	4	182.63	4	185.00	189.00	0	5,474	0.00%
2019/12/03	4	189.75	2	188.00	187.50	2	5,422	0.04%
2019/12/02	2	193.00	1	194.00	194.00	1	5,430	0.02%
2019/11/29	3	199.83	9	201.94	195.00	-6	5,421	-0.11%
2019/11/28	0	0.00	4	201.50	197.50	-4	5,352	-0.07%
2019/11/27	9	202.33	17	202.65	199.00	-8	5,363	-0.15%
2019/11/26	6	200.50	23	194.48	199.50	-17	5,202	-0.33%
2019/11/25	2	184.25	3	186.33	187.50	-1	4,982	-0.02%
2019/11/22	6	186.33	11	186.95	184.00	-5	4,963	-0.10%
2019/11/21	3	181.17	3	183.17	185.00	0	4,970	0.00%
2019/11/20	12	178.58	6	181.75	184.00	6	4,987	0.12%
2019/11/19	2	184.25	1	186.00	182.50	1	4,963	0.02%
2019/11/18	5	185.10	0	0.00	185.00	5	4,919	0.10%
2019/11/15	2	186.75	3.2	187.08	194.00	-1.2	4,863	-0.02%
2019/11/14	2	188.75	2	190.00	179.50	0	4,760	0.00%
2019/11/13	1	180.00	2	183.75	184.50	-1	4,701	-0.02%
2019/11/11	17	185.32	1	180.00	180.00	16	4,721	0.34%
2019/11/08	25	190.00	20	190.75	190.00	5	4,673	0.11%
2019/11/07	10	186.75	11	191.09	195.00	-1	4,621	-0.02%
2019/11/06	6	184.67	14	187.39	188.00	-8	4,593	-0.17%
2019/11/05	5	178.20	15	179.70	182.50	-10	4,397	-0.23%
2019/11/04	0	0.00	1	167.00	166.00	-1	4,207	-0.02%
2019/11/01	1	169.00	4	169.13	170.00	-3	4,154	-0.07%
2019/10/31	10	165.55	1	163.50	170.00	9	4,146	0.22%
2019/10/30	1	165.00	1	164.50	166.50	0	4,089	0.00%
2019/10/29	13	169.88	13	167.73	165.00	0	4,049	0.00%
2019/10/28	13	160.73	14	161.61	164.00	-1	3,776	-0.03%
2019/10/25	0	0.00	2	151.00	149.50	-2	3,537	-0.06%
2019/10/24	5	149.40	4	151.38	150.00	1	3,495	0.03%
2019/10/23	0	0.00	3	140.50	142.00	-3	3,291	-0.09%
2019/10/22	1	136.50	0	0.00	138.00	1	3,280	0.03%
2019/10/21	0	0.00	1	140.00	137.50	-1	3,357	-0.03%
2019/10/18	2	138.00	0	0.00	138.00	2	3,422	0.06%
2019/10/16	1	139.00	1	146.00	139.00	0	3,457	0.00%
2019/10/15	1	142.50	1	145.00	142.00	0	3,437	0.00%
2019/10/14	0	0.00	1	145.00	144.00	-1	3,505	-0.03%
2019/10/07	0	0.00	2	141.75	140.00	-2	3,519	-0.06%
2019/10/04	1	136.50	4	135.38	137.50	-3	3,464	-0.09%
2019/10/03	2	131.50	1	131.50	131.50	1	3,400	0.03%
2019/10/01	2	128.75	1	128.50	128.00	1	3,360	0.03%
2019/09/26	1	134.00	9	132.67	131.00	-8	3,362	-0.24%
2019/09/25	5	133.70	0	0.00	132.50	5	3,349	0.15%
2019/09/24	1	140.00	0	0.00	137.00	1	3,381	0.03%
2019/09/23	0	0.00	2	143.25	142.00	-2	3,357	-0.06%
2019/09/20	1	141.50	7	142.43	143.00	-6	3,339	-0.18%
2019/09/19	1	141.00	6	139.92	142.00	-5	3,286	-0.15%
2019/09/18	3	132.67	4	135.38	134.50	-1	3,204	-0.03%
2019/09/17	9	135.61	2	133.50	130.50	7	3,154	0.22%
2019/09/16	1	139.50	0	0.00	139.00	1	3,108	0.03%
2019/09/12	4	137.00	4	138.00	139.00	0	3,126	0.00%
2019/09/11	1	134.00	1	134.50	134.00	0	3,154	0.00%
2019/09/10	1	135.50	1	136.00	136.00	0	3,150	0.00%
2019/09/09	1	138.50	0	0.00	134.50	1	3,140	0.03%
2019/09/06	3	138.00	0	0.00	138.50	3	3,125	0.10%
2019/09/05	4	140.13	2	139.50	141.50	2	3,140	0.06%
2019/09/04	5	140.90	5	140.30	139.50	0	3,141	0.00%
2019/09/03	3	143.50	2	141.50	140.50	1	3,185	0.03%
2019/09/02	6	144.17	2	145.50	144.00	4	3,246	0.12%
2019/08/30	3	145.50	3	146.17	147.00	0	3,239	0.00%
2019/08/27	0	0.00	1	148.00	146.50	-1	3,364	-0.03%
2019/08/26	3	146.83	9	145.28	144.50	-6	3,393	-0.18%
2019/08/23	3	153.83	4	155.38	157.00	-1	3,400	-0.03%
2019/08/22	0	0.00	3	154.17	150.50	-3	3,459	-0.09%
2019/08/21	1	149.00	1	149.00	149.50	0	3,459	0.00%
2019/08/20	2	149.00	0	0.00	148.50	2	3,458	0.06%
2019/08/19	2	153.50	1	152.50	151.50	1	3,425	0.03%
2019/08/15	0	0.00	1	144.50	148.00	-1	3,395	-0.03%
2019/08/14	1	143.50	1	141.50	145.00	0	3,397	0.00%
2019/08/13	2	143.50	0	0.00	139.00	2	3,361	0.06%
2019/08/12	1	145.50	2	146.75	142.50	-1	3,332	-0.03%
2019/08/08	1	140.00	7	142.64	145.00	-6	3,288	-0.18%
2019/08/07	3	129.83	1	126.50	132.00	2	3,167	0.06%
2019/08/05	1	125.50	0	0.00	124.50	1	3,123	0.03%
2019/08/01	0	0.00	1	130.50	130.50	-1	3,217	-0.03%
2019/07/31	0	0.00	1	128.00	128.00	-1	3,280	-0.03%
2019/07/30	2	135.50	0	0.00	129.50	2	3,261	0.06%
2019/07/29	1	137.50	5	134.00	135.50	-4	3,218	-0.12%
2019/07/25	6	137.08	0	0.00	137.50	6	3,234	0.19%
2019/07/24	1	140.00	0	0.00	137.00	1	3,258	0.03%
2019/07/23	0	0.00	37.7	144.74	140.00	-37.7	3,263	-1.15%
2019/07/22	1	141.00	3	139.50	141.00	-2	3,207	-0.06%
2019/07/19	8	132.25	0	0.00	132.00	8	3,222	0.25%
2019/07/18	1	130.50	5	132.90	134.00	-4	3,224	-0.12%
2019/07/17	9	129.44	4	129.75	130.50	5	3,225	0.16%
2019/07/16	5	128.40	3	130.67	128.00	2	3,201	0.06%
2019/07/15	2	125.50	2	125.75	127.50	0	3,289	0.00%
2019/07/12	1	122.00	0	0.00	118.50	1	3,263	0.03%
2019/07/11	0	0.00	150	121.22	121.00	-150	3,332	-4.50%	大賣/鉅額交易
2019/07/10	1	119.50	1	119.50	121.00	0	3,349	0.00%
2019/07/03	0	0.00	1	125.00	119.50	-1	3,532	-0.03%
2019/07/02	3	125.17	2	126.00	126.00	1	3,530	0.03%
2019/07/01	3	125.83	10	126.75	125.00	-7	3,573	-0.20%
2019/06/28	2	119.00	2	118.50	118.00	0	3,649	0.00%
2019/06/27	1	119.00	1	119.00	120.00	0	3,690	0.00%
2019/06/26	1	117.00	0	0.00	118.00	1	3,718	0.03%
2019/06/25	1	117.50	0	0.00	116.50	1	3,768	0.03%
2019/06/21	5	121.50	0	0.00	120.00	5	3,835	0.13%
2019/06/20	1	122.00	0	0.00	122.50	1	3,877	0.03%
2019/06/18	1	118.00	0	0.00	115.50	1	3,977	0.03%
2019/06/17	0	0.00	1	118.00	118.00	-1	4,090	-0.02%
2019/06/14	1	117.00	3	116.00	116.00	-2	4,156	-0.05%
2019/06/13	3	118.50	2	118.00	118.00	1	4,371	0.02%
2019/06/12	5	122.60	5	121.00	121.00	0	4,523	0.00%
2019/06/11	5	122.70	8	122.19	123.00	-3	4,519	-0.07%
2019/06/10	3	120.83	2	118.00	121.00	1	4,448	0.02%
2019/06/05	7	114.93	8	110.63	113.50	-1	4,362	-0.02%
2019/06/04	2	114.75	2	115.00	116.00	0	4,309	0.00%
2019/06/03	1	115.50	3	114.83	115.50	-2	4,330	-0.05%
2019/05/31	1	107.50	2	110.50	112.50	-1	4,368	-0.02%
2019/05/30	5	111.30	1	107.50	107.50	4	4,343	0.09%
2019/05/29	3	109.00	9	107.56	110.00	-6	4,275	-0.14%
2019/05/28	7	104.79	2	105.25	105.00	5	4,188	0.12%
2019/05/24	2	103.75	0	0.00	101.00	2	4,288	0.05%
2019/05/23	0	0.00	2	102.25	103.00	-2	4,331	-0.05%
2019/05/22	3	104.83	1	105.00	102.00	2	4,367	0.05%
2019/05/21	1	105.50	2	102.50	106.00	-1	4,387	-0.02%
2019/05/20	2	95.55	2	97.50	100.50	0	4,367	0.00%
2019/05/17	1	98.00	12	100.92	97.50	-11	4,414	-0.25%
2019/05/16	1	99.80	1	103.50	99.60	0	4,526	0.00%
2019/05/15	0	0.00	1	102.00	101.00	-1	4,646	-0.02%
2019/05/14	2	96.15	0	0.00	100.50	2	4,709	0.04%
2019/05/13	1	101.00	1	101.50	99.50	0	4,707	0.00%
2019/05/10	1	101.00	0	0.00	101.00	1	4,771	0.02%
2019/05/08	1	112.00	0	0.00	109.00	1	4,668	0.02%
2019/05/07	21	115.21	21	115.93	115.00	0	4,614	0.00%
2019/05/06	1	116.00	0	0.00	114.50	1	4,653	0.02%
2019/05/03	1	118.00	1	118.50	118.00	0	4,651	0.00%
2019/04/30	3	114.67	4	115.00	117.00	-1	4,606	-0.02%
2019/04/26	1	113.00	0	0.00	112.50	1	4,519	0.02%
2019/04/24	5	123.20	305	122.37	119.50	-300	4,401	-6.82%	大賣/鉅額交易
2019/04/23	1	120.50	1	122.00	123.00	0	4,378	0.00%
2019/04/22	0	0.00	2	127.25	129.50	-2	4,393	-0.05%
2019/04/19	1	131.00	1	132.00	128.00	0	4,393	0.00%
2019/04/18	2	128.00	2	126.00	125.00	0	4,265	0.00%
2019/04/17	3	126.50	3	126.67	125.50	0	4,297	0.00%
2019/04/16	1	123.50	1	124.00	124.00	0	4,330	0.00%
2019/04/15	13	122.77	4	123.38	125.00	9	4,309	0.21%
2019/04/12	2	118.00	6	118.08	117.00	-4	4,188	-0.10%
2019/04/10	3	117.67	25	119.08	120.50	-22	4,140	-0.53%
2019/04/09	1	124.50	0	0.00	123.00	1	4,162	0.02%
2019/04/08	0	0.00	4	131.63	129.00	-4	4,148	-0.10%
2019/04/03	2	129.75	2	131.00	131.00	0	4,163	0.00%
2019/04/02	8	126.00	18	128.64	129.50	-10	4,142	-0.24%
2019/03/29	1	114.00	1	114.50	115.00	0	4,030	0.00%
2019/03/28	1	116.00	1	116.50	115.50	0	4,049	0.00%
2019/03/27	0	0.00	135	111.10	113.50	-135	4,021	-3.36%	大賣/鉅額交易
2019/03/25	1	114.50	0	0.00	115.50	1	4,016	0.02%
2019/03/22	12	114.13	3	113.67	114.50	9	3,991	0.23%
2019/03/20	3	122.17	11	120.95	120.50	-8	3,948	-0.20%
2019/03/19	95	114.42	99	114.14	115.00	-4	3,918	-0.10%
2019/03/18	109	118.67	112.2	112.16	115.50	-3.2	3,968	-0.08%	大買/大賣/
2019/03/15	1	106.00	18	106.06	108.50	-17	3,756	-0.45%
2019/03/14	1	98.80	1	98.70	99.00	0	3,633	0.00%
2019/03/08	1	99.90	39	99.14	102.00	-38	3,616	-1.05%
2019/03/07	2	100.75	3	100.90	101.50	-1	3,607	-0.03%
2019/03/06	3	101.17	19	100.29	100.00	-16	3,613	-0.44%
2019/03/04	1	94.10	22	95.21	97.40	-21	3,512	-0.60%
2019/02/27	0	0.00	106	94.12	94.60	-106	3,488	-3.04%	大賣/鉅額交易
2019/02/26	0	0.00	250	98.06	96.50	-250	3,457	-7.23%	大賣/鉅額交易
2019/02/25	2	104.00	0	0.00	99.20	2	3,414	0.06%
2019/02/22	0	0.00	1	98.50	102.00	-1	3,296	-0.03%
2019/02/15	2	99.80	1	101.00	98.30	1	3,011	0.03%
2019/02/14	0	0.00	1	95.50	97.00	-1	2,871	-0.03%
2019/02/11	2	89.50	3	89.33	89.50	-1	2,647	-0.04%
2019/01/30	0	0.00	1	85.50	83.80	-1	2,566	-0.04%
2019/01/25	1	85.30	2	85.25	85.00	-1	2,528	-0.04%
2019/01/23	0	0.00	1	80.80	81.40	-1	2,513	-0.04%
2019/01/22	1	82.70	0	0.00	81.20	1	2,533	0.04%
2019/01/17	0	0.00	3	82.17	82.20	-3	2,548	-0.12%
2019/01/15	0	0.00	1	83.00	83.50	-1	2,537	-0.04%
2019/01/14	10	85.68	0	0.00	82.20	10	2,507	0.40%
2019/01/11	0	0.00	1	83.50	83.50	-1	2,447	-0.04%
2019/01/10	6	84.43	5	84.46	84.20	1	2,420	0.04%
2019/01/09	1	82.30	2	83.50	83.70	-1	2,394	-0.04%
2019/01/08	200	80.87	99	81.62	81.60	101	2,310	4.37%	大買/鉅額交易
2019/01/02	1	78.50	1	78.90	77.50	0	2,227	0.00%
2018/12/28	59	79.07	60	79.01	78.20	-1	2,228	-0.04%
2018/12/26	0	0.00	1	75.00	75.00	-1	2,190	-0.05%
2018/12/25	1	79.70	1	78.80	78.80	0	2,209	0.00%
2018/12/24	0	0.00	1	81.30	81.30	-1	2,211	-0.05%
2018/12/22	2	80.50	2	80.50	79.20	0	2,214	0.00%
2018/12/21	0	0.00	12	79.89	79.80	-12	2,197	-0.55%
2018/12/20	5	77.50	0	0.00	76.70	5	2,179	0.23%
2018/12/19	1	79.70	2	79.45	78.60	-1	2,204	-0.05%
2018/12/18	7	79.17	1	81.30	78.50	6	2,229	0.27%
2018/12/14	4	78.88	2	78.60	77.50	2	2,482	0.08%
2018/12/13	6	82.58	3	79.53	78.20	3	2,538	0.12%
2018/12/12	3	80.90	4	80.65	80.80	-1	2,620	-0.04%
2018/12/11	38	75.49	39	79.70	80.80	-1	2,844	-0.04%
2018/12/07	210	74.25	9	74.80	74.80	201	2,877	6.99%	大買/鉅額交易
2018/12/03	0	0.00	1	75.30	75.20	-1	3,347	-0.03%
2018/11/29	5	77.62	17	78.26	75.10	-12	3,747	-0.32%
2018/11/28	20	75.80	5	77.20	77.20	15	3,691	0.41%
2018/11/20	0	0.00	2	69.00	67.50	-2	3,621	-0.06%
2018/11/19	2	69.20	0	0.00	69.20	2	3,613	0.06%
2018/11/16	0	0.00	1	67.20	66.90	-1	3,598	-0.03%
2018/11/14	1	65.90	0	0.00	65.60	1	3,588	0.03%
2018/11/08	2	70.00	3	68.43	67.80	-1	3,543	-0.03%
2018/11/01	0	0.00	2	59.50	63.00	-2	3,409	-0.06%
2018/10/31	0	0.00	1	57.40	57.40	-1	3,355	-0.03%
2018/10/30	1	50.20	1	51.70	52.20	0	3,326	0.00%
2018/10/29	1	53.00	0	0.00	52.80	1	3,300	0.03%
2018/10/26	1	54.20	0	0.00	53.80	1	3,286	0.03%
2018/10/25	2	57.00	0	0.00	56.40	2	3,268	0.06%
2018/10/24	2	62.90	0	0.00	61.50	2	3,240	0.06%
2018/10/18	0	0.00	5	63.30	64.00	-5	3,224	-0.16%
2018/10/17	1	65.50	0	0.00	65.10	1	3,212	0.03%
2018/10/04	1	73.00	1	73.30	72.80	0	3,012	0.00%
2018/10/03	1	75.80	1	77.60	75.50	0	2,975	0.00%
2018/10/02	2	80.90	3	82.23	79.50	-1	2,910	-0.03%
2018/10/01	1	80.00	0	0.00	83.40	1	2,857	0.03%
2018/09/28	1	81.00	0	0.00	81.00	1	2,795	0.04%
2018/09/27	0	0.00	2	82.90	81.30	-2	2,765	-0.07%
2018/09/26	0	0.00	4	80.20	82.30	-4	2,720	-0.15%
2018/09/21	2	77.10	0	0.00	81.30	2	2,600	0.08%
2018/09/20	0	0.00	1	88.40	77.10	-1	2,455	-0.04%
2018/09/19	1	87.70	0	0.00	85.60	1	2,232	0.04%
2018/09/18	1	86.00	2	87.50	85.50	-1	2,130	-0.05%
2018/09/17	5	88.72	16	87.36	90.60	-11	1,923	-0.57%
2018/09/13	9	82.11	1	81.00	78.60	8	1,520	0.53%
2018/09/12	0	0.00	4	78.78	79.50	-4	1,388	-0.29%
2018/09/11	5	85.60	5	85.26	79.10	0	1,305	0.00%
2018/09/10	0	0.00	3	82.50	80.60	-3	1,071	-0.28%
2018/09/07	4	85.58	12	84.32	84.00	-8	997	-0.80%
2018/09/06	9	82.94	22	83.04	84.70	-13	822	-1.58%
2018/09/05	50	74.71	47	76.96	77.00	3	476	0.63%
2018/09/03	0	0.00	1	70.30	69.10	-1	375	-0.27%
2018/08/13	1	66.50	0	0.00	64.00	1	596	0.17%
2018/08/01	0	0.00	2	70.90	70.80	-2	592	-0.34%
2018/07/30	0	0.00	2	72.70	71.90	-2	590	-0.34%
2018/07/10	1	68.60	1	66.80	67.50	0	525	0.00%
2018/07/05	1	65.00	0	0.00	64.90	1	507	0.20%
2018/07/02	2	67.00	0	0.00	67.10	2	505	0.40%
2018/06/29	1	65.90	0	0.00	66.10	1	504	0.20%
2018/06/25	0	0.00	2	67.75	67.80	-2	495	-0.40%
2018/06/22	2	68.80	0	0.00	68.20	2	494	0.40%
2018/06/15	1	73.90	0	0.00	73.40	1	473	0.21%
2018/06/11	1	71.50	0	0.00	71.50	1	441	0.23%
2018/06/08	0	0.00	1	73.20	73.00	-1	433	-0.23%
2018/06/06	1	73.80	0	0.00	73.50	1	417	0.24%
2018/06/04	0	0.00	5	75.80	75.40	-5	409	-1.22%
2018/06/01	6	75.18	1	74.80	74.70	5	371	1.34%
2018/05/31	3	75.47	5	75.24	74.90	-2	353	-0.57%
2018/05/30	5	71.50	0	0.00	71.40	5	300	1.67%
2018/05/28	1	70.70	1	72.20	71.80	0	287	0.00%
2018/05/24	1	68.00	1	68.60	68.00	0	254	0.00%
2018/05/21	3	67.63	4	68.45	68.10	-1	254	-0.39%
2018/03/28	1	65.10	0	0.00	66.20	1	389	0.26%
2018/01/26	1	71.50	0	0.00	71.30	1	431	0.23%
2018/01/22	0	0.00	1	69.70	69.40	-1	417	-0.24%
2018/01/10	1	68.80	0	0.00	69.00	1	690	0.14%
2018/01/05	2	71.80	0	0.00	71.50	2	740	0.27%
2018/01/02	0	0.00	5	67.50	68.00	-5	802	-0.62%