健策 (3653)-永豐金-內湖券商分點個股進出

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
1035
漲跌
▼15
漲幅
-1.43%
成交量
669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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/29	0	0.00	1	1095.00	1085.00	-1	1,322	-0.08%
2024/05/23	0	0.00	0.1	955.36	970.00	-0.1	1,364	-0.01%
2024/05/21	0	0.00	1	940.00	935.00	-1	1,374	-0.07%
2024/05/17	1	920.00	1	920.00	922.00	0	1,392	0.00%
2024/05/16	0	0.00	12.1	908.74	920.00	-12.1	1,400	-0.86%
2024/05/15	0.2	888.05	0	0.00	882.00	0.2	1,402	0.02%
2024/05/14	1	911.00	0	0.00	918.00	1	1,391	0.07%
2024/05/10	2	939.50	3	943.00	942.00	-1	1,443	-0.07%
2024/05/09	10	979.90	10.1	945.11	980.00	-0.1	1,433	0.00%
2024/05/08	3.1	938.81	0	0.00	940.00	3.1	1,410	0.22%
2024/05/06	2	913.00	1	904.00	901.00	1	1,409	0.07%
2024/04/26	0	0.00	0.1	954.00	958.00	-0.1	1,429	-0.01%
2024/04/25	0	0.00	0.1	935.00	933.00	-0.1	1,421	-0.01%
2024/04/24	0	0.00	1	910.00	943.00	-1	1,426	-0.07%
2024/04/23	7.1	870.45	0	0.00	866.00	7.1	1,426	0.50%
2024/04/22	1	870.00	0	0.00	869.00	1	1,421	0.07%
2024/04/19	3	922.67	4	920.00	907.00	-1	1,413	-0.07%
2024/04/18	21	949.43	3	944.67	936.00	18	1,416	1.27%
2024/04/17	0	0.00	2.1	911.11	910.00	-2.1	1,396	-0.15%
2024/04/16	2	871.06	1.1	858.19	858.00	1	1,376	0.07%
2024/04/15	1.1	902.52	1	893.00	896.00	0.1	1,368	0.00%
2024/04/12	1	912.00	1	919.00	920.00	0	1,367	0.00%
2024/04/10	0	0.00	1	906.00	906.00	-1	1,366	-0.07%
2024/04/09	1	890.00	0.2	889.00	912.00	0.8	1,385	0.06%
2024/04/08	1	955.00	0	0.00	925.00	1	1,372	0.07%
2024/04/03	1	930.00	2	931.00	930.00	-1	1,378	-0.07%
2024/04/02	1.1	888.81	0.1	895.00	893.00	1	1,400	0.07%
2024/04/01	0	920.00	0	0.00	928.00	0	1,400	0.00%
2024/03/28	0.2	913.94	2	912.01	903.00	-1.8	1,393	-0.13%
2024/03/27	0	0.00	1	888.29	901.00	-1	1,393	-0.07%
2024/03/26	1	875.00	0	0.00	873.00	1	1,383	0.07%
2024/03/25	0.1	915.00	0	914.00	899.00	0.1	1,386	0.01%
2024/03/22	0	0.00	0	893.18	889.00	0	1,397	0.00%
2024/03/20	7.2	848.29	2	842.00	845.00	5.2	1,402	0.37%
2024/03/19	1.1	905.55	1	923.00	905.00	0.1	1,372	0.01%
2024/03/18	1	933.00	0.1	940.00	939.00	0.9	1,365	0.07%
2024/03/15	0.1	897.00	0	0.00	907.00	0.1	1,362	0.01%
2024/03/14	2	923.50	0	925.50	911.00	2	1,353	0.14%
2024/03/13	1	1024.41	2	1000.00	983.00	-1	1,350	-0.07%
2024/03/12	8	1000.00	17.2	974.69	995.00	-9.2	1,338	-0.68%
2024/03/11	1.1	964.36	0.1	951.00	952.00	1	1,319	0.08%
2024/03/08	9	969.11	7	967.86	934.00	2	1,323	0.15%
2024/03/07	15	981.60	10	1005.60	982.00	5	1,304	0.38%
2024/03/06	9	996.78	7	975.29	996.00	2	1,286	0.16%
2024/03/05	1.1	958.10	0	0.00	953.00	1.1	1,289	0.09%
2024/03/04	0	965.50	13	977.38	980.00	-13	1,291	-1.01%
2024/03/01	1.1	977.33	0.2	979.00	962.00	0.9	1,275	0.07%
2024/02/29	12.1	923.01	13	889.00	919.00	-0.9	1,252	-0.07%
2024/02/27	5	899.80	0	0.00	901.00	5	1,239	0.40%
2024/02/26	7	922.00	1	855.00	915.00	6	1,233	0.49%
2024/02/23	1	853.00	2	858.49	855.00	-1	1,209	-0.08%
2024/02/21	0	807.67	0	0.00	805.00	0	1,200	0.00%
2024/02/20	0	816.00	0	0.00	820.00	0	1,195	0.00%
2024/02/19	2	836.50	0	0.00	832.00	2	1,186	0.17%
2024/02/16	3	837.00	3	845.33	859.00	0	1,204	0.00%
2024/02/15	30	846.97	0.1	851.45	849.00	29.9	1,221	2.45%
2024/02/02	0.1	792.00	0.2	824.07	821.00	-0.1	1,209	-0.01%
2024/02/01	20	761.75	0	0.00	756.00	20	1,171	1.71%
2024/01/31	10	748.20	10	741.62	750.00	0	1,162	0.00%
2024/01/30	0	0.00	2	729.00	752.00	-2	1,161	-0.17%
2024/01/29	1	718.00	0	0.00	716.00	1	1,157	0.09%
2024/01/26	3	735.67	3	735.33	729.00	0	1,157	0.00%
2024/01/25	2	727.03	1	740.00	723.00	1	1,180	0.09%
2024/01/24	1	731.00	0	0.00	725.00	1	1,181	0.08%
2024/01/23	8	751.75	8	754.50	754.00	0	1,172	0.00%
2024/01/19	10	727.30	13	723.08	733.00	-3	1,149	-0.26%
2024/01/18	1	712.00	0	0.00	706.00	1	1,154	0.09%
2024/01/17	2	723.50	4	727.00	731.00	-2	1,145	-0.17%
2024/01/16	2	703.00	0	0.00	717.00	2	1,134	0.18%
2024/01/15	0.1	701.00	0	0.00	700.00	0.1	1,137	0.00%
2024/01/10	1	701.00	1	707.00	713.00	0	1,180	0.00%
2024/01/09	1	702.00	0	0.00	702.00	1	1,195	0.08%
2024/01/05	0	702.00	0	0.00	700.00	0	1,186	0.00%
2024/01/04	0	704.00	0	0.00	702.00	0	1,183	0.00%
2024/01/03	0	715.33	0	0.00	706.00	0	1,180	0.00%
2024/01/02	1	749.00	0	0.00	734.00	1	1,156	0.09%
2023/12/29	8	769.25	8.1	775.48	769.00	-0.1	1,149	0.00%
2023/12/28	0.1	757.00	0	0.00	782.00	0.1	1,127	0.00%
2023/12/27	9	742.89	4.4	712.68	741.00	4.6	1,097	0.42%
2023/12/25	1	695.00	1	702.00	684.00	0	1,134	0.00%
2023/12/11	1	655.00	1	663.00	654.00	0	1,176	0.00%
2023/12/08	3	656.67	3	665.00	669.00	0	1,172	0.00%
2023/12/04	0	0.00	1	652.00	650.00	-1	1,160	-0.09%
2023/12/01	4	646.00	3	646.00	645.00	1	1,151	0.09%
2023/11/30	0	0.00	2.1	639.68	648.00	-2.1	1,139	-0.18%
2023/11/29	0	0.00	2.1	616.37	624.00	-2.1	1,106	-0.19%
2023/11/28	0	0.00	2	585.00	597.00	-2	1,093	-0.18%
2023/11/21	0	0.00	0.1	625.00	607.00	-0.1	1,189	0.00%
2023/11/20	3	626.67	0.6	614.66	623.00	2.5	1,200	0.20%
2023/11/15	0	0.00	0.4	620.68	603.00	-0.4	1,207	-0.03%
2023/11/14	0	0.00	1.1	607.73	604.00	-1.1	1,188	-0.09%
2023/11/13	0.5	581.00	0	0.00	580.00	0.5	1,165	0.04%
2023/11/10	7.2	580.16	8	570.13	579.00	-0.8	1,166	-0.07%
2023/11/09	2.4	578.74	0	0.00	570.00	2.4	1,168	0.20%
2023/11/08	14	602.00	1.1	604.55	594.00	12.9	1,168	1.10%
2023/11/07	0	0.00	1	596.00	592.00	-1	1,195	-0.08%
2023/11/06	2.1	586.10	0	0.00	589.00	2.1	1,195	0.18%
2023/11/03	0	0.00	1.1	611.86	605.00	-1.1	1,188	-0.09%
2023/11/02	0	0.00	0.3	624.33	623.00	-0.3	1,203	-0.02%
2023/11/01	1	585.00	0	0.00	585.00	1	1,181	0.08%
2023/10/31	1	580.00	0	0.00	575.00	1	1,194	0.08%
2023/10/27	0.1	562.00	2	569.50	568.00	-2	1,278	-0.15%
2023/10/26	4.3	571.92	0	0.00	563.00	4.3	1,316	0.33%
2023/10/24	0	0.00	1	590.00	586.00	-1	1,391	-0.07%
2023/10/19	0	595.00	0.2	606.00	612.00	-0.2	1,464	-0.01%
2023/10/18	0.4	587.88	0	0.00	583.00	0.4	1,457	0.03%
2023/10/12	0	0.00	0.1	634.00	632.00	-0.1	1,448	-0.01%
2023/10/11	0.1	626.00	0	0.00	624.00	0.1	1,469	0.01%
2023/10/06	1	633.00	0	0.00	630.00	1	1,501	0.07%
2023/10/05	1	642.00	1	650.00	643.00	0	1,511	0.00%
2023/10/03	0	0.00	0	655.00	652.00	0	1,512	0.00%
2023/10/02	0	0.00	1.1	645.18	655.00	-1.1	1,510	-0.07%
2023/09/28	0	0.00	2	628.00	623.00	-2	1,497	-0.13%
2023/09/26	0	0.00	0	616.00	602.00	0	1,503	0.00%
2023/09/25	0	601.00	0	0.00	600.00	0	1,520	0.00%
2023/09/22	0	591.00	0	0.00	601.00	0	1,540	0.00%
2023/09/21	0.1	579.00	1	599.00	596.00	-0.9	1,552	-0.06%
2023/09/20	0	0.00	1	599.00	590.00	-1	1,548	-0.06%
2023/09/19	3.1	598.44	0	0.00	586.00	3.1	1,550	0.20%
2023/09/18	0	0.00	2	635.00	630.00	-2	1,547	-0.13%
2023/09/15	4	631.75	0	0.00	620.00	4	1,564	0.26%
2023/09/14	0	0.00	1	661.00	654.00	-1	1,573	-0.06%
2023/09/13	0	0.00	0	635.00	636.00	0	1,578	0.00%
2023/09/12	0	633.00	0	0.00	637.00	0	1,584	0.00%
2023/09/11	1	653.00	0	0.00	640.00	1	1,595	0.06%
2023/09/07	1	625.00	2	637.50	646.00	-1	1,606	-0.06%
2023/09/06	1	634.00	1	640.98	634.00	0	1,626	0.00%
2023/09/04	3	636.33	2	644.50	639.00	1	1,658	0.06%
2023/09/01	8	648.13	8	649.75	646.00	0	1,664	0.00%
2023/08/30	0	0.00	0.7	676.00	677.00	-0.7	1,643	-0.04%
2023/08/29	0	0.00	0.1	661.00	660.00	-0.1	1,618	-0.01%
2023/08/21	0	0.00	0.1	588.00	593.00	-0.1	1,661	0.00%
2023/08/17	0	0.00	1	606.00	602.00	-1	1,661	-0.06%
2023/08/16	0	0.00	2	603.00	609.00	-2	1,681	-0.12%
2023/08/14	0	0.00	0	590.00	589.00	0	1,731	0.00%
2023/08/10	1	570.00	1	568.00	566.00	0	1,698	0.00%
2023/08/08	1	586.00	0	0.00	573.00	1	1,681	0.06%
2023/08/04	1	543.00	1	552.00	552.00	0	1,666	0.00%
2023/08/02	1	554.00	1.2	557.68	554.00	-0.2	1,657	-0.01%
2023/08/01	1	529.00	1	535.00	541.00	0	1,607	0.00%
2023/07/31	0.1	530.00	0	0.00	531.00	0.1	1,573	0.00%
2023/07/28	0.4	550.14	0	556.00	545.00	0.3	1,533	0.02%
2023/07/27	0.1	567.00	0.5	572.01	569.00	-0.5	1,483	-0.03%
2023/07/26	2.1	585.95	7	588.87	577.00	-5	1,466	-0.34%
2023/07/25	0	612.90	4	642.00	611.00	-4	1,433	-0.28%
2023/07/24	0	0.00	1	661.00	657.00	-1	1,410	-0.07%
2023/07/21	0	645.00	1	628.00	641.00	-1	1,414	-0.07%
2023/07/20	0	630.00	1	638.00	628.00	-1	1,410	-0.07%
2023/07/19	0	0.00	3.1	634.12	634.00	-3.1	1,405	-0.22%
2023/07/18	0	644.00	0	0.00	643.00	0	1,409	0.00%
2023/07/17	10.1	649.85	9	668.67	649.00	1.1	1,404	0.08%
2023/07/14	0.1	674.33	4.2	657.24	675.00	-4.1	1,394	-0.30%
2023/07/13	9.1	669.03	8	671.13	665.00	1.1	1,378	0.08%
2023/07/12	0.1	658.01	0.2	650.67	656.00	0	1,345	0.00%
2023/07/10	0	635.60	0	0.00	634.00	0	1,350	0.00%
2023/07/07	0	641.00	1	637.00	640.00	-1	1,359	-0.07%
2023/07/06	0.1	654.00	0	0.00	653.00	0.1	1,401	0.00%
2023/07/04	17.1	680.73	16	668.94	681.00	1.1	1,415	0.07%
2023/06/30	0	622.00	0	0.00	645.00	0	1,407	0.00%
2023/06/29	1	592.00	0	0.00	605.00	1	1,441	0.07%
2023/06/28	3	600.71	0	0.00	602.00	3	1,479	0.21%
2023/06/27	4	610.26	1	617.00	604.00	3	1,579	0.19%
2023/06/26	3	609.89	1.3	612.62	614.00	1.7	1,682	0.10%
2023/06/21	16	654.75	17	658.41	655.00	-1	1,713	-0.06%
2023/06/20	0	659.00	2.2	660.25	666.00	-2.2	1,788	-0.12%
2023/06/19	0.1	640.11	0	0.00	646.00	0.1	1,807	0.00%
2023/06/16	0	635.00	0	0.00	635.00	0	1,805	0.00%
2023/06/15	16	640.13	16	622.81	644.00	0	1,813	0.00%
2023/06/14	0	622.00	0.2	616.88	616.00	-0.2	1,838	-0.01%
2023/06/13	12.3	632.35	12	629.33	633.00	0.3	1,828	0.02%
2023/06/12	1.5	610.16	0	0.00	619.00	1.5	1,821	0.08%
2023/06/09	2	594.02	0.4	598.33	608.00	1.6	1,807	0.09%
2023/06/08	4	596.00	5	605.00	595.00	-1	1,800	-0.06%
2023/06/07	0.5	616.73	2	612.00	615.00	-1.5	1,791	-0.08%
2023/06/06	0.1	608.00	1	608.00	604.00	-0.9	1,781	-0.05%
2023/06/05	0	0.00	2	605.00	604.00	-2	1,778	-0.11%
2023/06/02	12	597.83	12	610.25	597.00	0	1,786	0.00%
2023/05/30	1	621.00	2	622.00	622.00	-1	1,774	-0.06%
2023/05/29	0	598.00	8	609.50	616.00	-8	1,791	-0.44%
2023/05/26	0	0.00	15	592.33	598.00	-15	1,841	-0.81%
2023/05/25	0	550.00	0	560.00	562.00	0	1,805	0.00%
2023/05/22	0	0.00	0.2	549.02	548.00	-0.2	1,804	-0.01%
2023/05/19	0	0.00	1.7	524.53	532.00	-1.7	1,811	-0.09%
2023/05/18	20	490.75	0	0.00	496.50	20	1,841	1.09%
2023/05/16	0.1	473.80	2	470.50	469.50	-1.9	1,914	-0.10%
2023/05/15	0	0.00	0.3	460.00	462.00	-0.3	1,924	-0.02%
2023/05/12	2	462.75	0	0.00	464.50	2	1,933	0.10%
2023/05/11	0.1	464.00	1	481.00	460.50	-1	1,939	-0.05%
2023/05/10	0	0.00	2	478.50	480.00	-2	1,942	-0.10%
2023/05/09	1	470.00	0	0.00	483.50	1	1,954	0.05%
2023/05/08	0.2	479.32	1	480.00	480.00	-0.8	1,950	-0.04%
2023/05/05	0.3	479.82	0	0.00	472.00	0.3	1,968	0.01%
2023/05/04	1	470.00	0	0.00	470.00	1	2,021	0.05%
2023/05/03	0	0.00	0.1	469.00	471.00	-0.1	2,028	0.00%
2023/04/28	0	0.00	1	458.50	455.00	-1	2,046	-0.05%
2023/04/27	2	448.50	0	0.00	450.00	2	2,037	0.10%
2023/04/26	0.1	436.83	0	0.00	436.00	0.1	2,012	0.01%
2023/04/25	1	431.00	2	433.00	437.50	-1	1,999	-0.05%
2023/04/24	0.1	456.00	0	0.00	451.50	0.1	1,986	0.00%
2023/04/21	2	448.75	2.1	457.61	449.00	-0.1	1,982	-0.01%
2023/04/13	2	482.00	3	480.33	480.00	-1	1,992	-0.05%
2023/04/12	2	495.50	0	0.00	493.00	2	2,006	0.10%
2023/04/10	9	486.89	9	484.39	486.50	0	1,980	0.00%
2023/04/06	4	473.13	0	0.00	476.50	4	1,962	0.20%
2023/03/31	4	480.00	0	0.00	476.50	4	1,967	0.20%
2023/03/30	8	478.63	0	0.00	479.50	8	1,953	0.41%
2023/03/29	3	483.17	1	470.50	469.50	2	1,907	0.10%
2023/03/28	0	492.50	0	0.00	474.00	0	1,863	0.00%
2023/03/27	3	491.33	3	494.83	488.00	0	1,756	0.00%
2023/03/24	1	450.50	1.1	448.32	451.00	-0.1	1,652	-0.01%
2023/03/23	9.1	439.17	9.2	437.53	439.50	-0.1	1,607	-0.01%
2023/03/22	0.2	419.25	0.3	425.26	417.50	-0.1	1,515	0.00%
2023/03/21	0.3	406.89	0.3	412.43	408.00	0	1,463	0.00%
2023/03/20	0.3	406.69	0	0.00	407.00	0.3	1,450	0.02%
2023/03/17	0.1	406.50	0.3	414.10	404.00	-0.3	1,442	-0.02%
2023/03/08	3	405.83	0	0.00	406.00	3	1,513	0.20%
2023/03/06	0.3	406.00	0	0.00	407.00	0.3	1,508	0.02%
2023/03/03	0.1	402.00	0	0.00	402.00	0.1	1,497	0.00%
2023/03/01	0	0.00	1	408.00	405.00	-1	1,482	-0.07%
2023/02/24	19.1	429.41	18	425.06	425.00	1.1	1,446	0.08%
2023/02/22	0	0.00	1.1	398.41	398.00	-1.1	1,373	-0.08%
2023/02/21	0	0.00	0.1	396.00	397.50	-0.1	1,369	-0.01%
2023/02/16	12.3	373.01	12	376.46	385.50	0.3	1,331	0.02%
2023/02/15	1.1	383.19	0	0.00	377.50	1.1	1,268	0.08%
2023/02/10	0.1	395.00	0	0.00	393.50	0.1	1,167	0.01%
2023/02/02	0	0.00	0.2	405.81	407.50	-0.2	1,168	-0.02%
2023/01/31	0.4	377.39	0	0.00	375.00	0.4	1,167	0.03%
2023/01/30	0.1	388.50	0	0.00	381.50	0.1	1,173	0.01%
2023/01/13	0.2	379.00	0	0.00	380.00	0.2	1,304	0.01%
2023/01/11	0	0.00	0.1	381.00	381.00	-0.1	1,351	-0.01%
2023/01/06	0	363.00	0	0.00	366.50	0	1,371	0.00%
2023/01/05	0.1	368.50	0	0.00	366.00	0.1	1,394	0.01%
2023/01/03	1	378.50	1	377.50	376.50	0	1,423	0.00%
2022/12/30	0.1	383.00	0	0.00	376.50	0.1	1,435	0.01%
2022/12/28	0.1	389.50	0	0.00	381.50	0.1	1,446	0.00%
2022/12/15	2	400.00	2	403.50	408.50	0	1,495	0.00%
2022/12/13	0.1	388.00	0	0.00	384.00	0.1	1,489	0.00%
2022/12/09	1.1	397.17	1	387.50	387.50	0.1	1,529	0.01%
2022/12/08	1	392.50	1	394.50	397.50	0	1,579	0.00%
2022/12/06	1.1	401.57	1	390.10	389.00	0.1	1,615	0.00%
2022/12/05	1	410.00	1	414.50	411.00	0	1,623	0.00%
2022/12/02	2.1	407.55	2	410.00	410.00	0.1	1,649	0.00%
2022/11/25	0.1	378.50	0	0.00	376.00	0.1	1,696	0.00%
2022/11/18	0.1	381.00	0	0.00	380.50	0.1	1,804	0.00%
2022/11/11	0	0.00	0.1	387.00	384.00	-0.1	1,789	-0.01%
2022/11/08	0	0.00	1	375.50	374.00	-1	1,860	-0.05%
2022/11/07	0.1	376.00	0	0.00	375.00	0.1	1,859	0.00%
2022/11/02	0	0.00	1	369.04	373.50	-1	1,862	-0.05%
2022/11/01	1	358.00	2	357.00	355.50	-1	1,839	-0.05%
2022/10/31	0	0.00	0.1	351.00	351.00	-0.1	1,850	0.00%
2022/10/28	2	346.75	3	351.67	344.50	-1	1,860	-0.05%
2022/10/27	0	0.00	1	344.50	345.00	-1	1,852	-0.05%
2022/10/26	13	318.38	13	313.38	314.00	0	1,852	0.00%
2022/10/24	0.1	328.50	0	0.00	325.50	0.1	1,875	0.00%
2022/10/21	18	318.83	20	317.33	317.00	-2	1,879	-0.11%
2022/10/20	2	332.75	0	0.00	327.50	2	1,800	0.11%
2022/10/19	1	363.50	1	374.50	363.50	0	1,779	0.00%
2022/10/18	3	373.17	2	373.00	369.00	1	1,780	0.06%
2022/10/17	1	362.50	0	0.00	371.50	1	1,826	0.05%
2022/10/13	1	389.00	1	394.00	373.50	0	1,864	0.00%
2022/10/12	1	389.50	0	0.00	395.00	1	1,866	0.05%
2022/10/11	0	0.00	1	412.50	403.00	-1	1,883	-0.05%
2022/10/05	1	404.00	0.3	402.87	403.00	0.7	1,950	0.04%
2022/09/15	9	409.17	9	407.39	404.50	0	2,121	0.00%
2022/09/08	1	387.00	1	388.50	385.00	0	2,038	0.00%
2022/09/07	1	376.00	1	377.00	375.00	0	2,010	0.00%
2022/09/06	0	0.00	0.5	383.00	375.50	-0.5	2,020	-0.02%
2022/09/05	0	0.00	1	380.00	379.50	-1	2,004	-0.05%
2022/09/02	19	373.92	0	0.00	378.50	19	1,960	0.97%
2022/09/01	0.7	349.52	0	0.00	345.00	0.7	1,924	0.04%
2022/08/31	0.2	400.14	0	0.00	400.00	0.2	1,917	0.01%
2022/08/30	0.1	403.92	0	0.00	404.00	0.1	1,945	0.01%
2022/08/26	16	435.59	1	437.50	421.50	15	1,997	0.75%
2022/08/17	0	0.00	0	404.00	407.50	0	1,995	0.00%
2022/08/16	14	403.79	15.3	407.52	403.50	-1.3	1,980	-0.07%
2022/08/15	0	407.50	0.1	403.75	409.00	-0.1	1,951	-0.01%
2022/08/11	0.2	374.56	0	0.00	373.50	0.2	1,890	0.01%
2022/08/10	0	0.00	2	379.25	377.00	-2	1,875	-0.11%
2022/08/09	3	377.17	3.1	378.35	376.00	-0.1	1,867	-0.01%
2022/08/08	0	0.00	1	377.50	379.50	-1	1,864	-0.05%
2022/08/05	20.1	373.65	20	378.98	374.50	0.1	1,849	0.01%
2022/08/03	4	364.38	3	359.83	367.00	1	1,806	0.06%
2022/08/02	2	362.75	3	362.33	362.50	-1	1,782	-0.06%
2022/08/01	3	376.50	1	377.50	376.50	2	1,740	0.12%
2022/07/29	0	0.00	1	383.50	389.50	-1	1,714	-0.06%
2022/07/28	23	370.65	21	382.14	371.50	2	1,683	0.12%
2022/07/27	18	379.36	18	378.22	380.00	0	1,651	0.00%
2022/07/26	0	0.00	83	377.34	380.00	-83	1,618	-5.13%
2022/07/25	1	377.50	1	383.50	386.00	0	1,614	0.00%
2022/07/22	31	380.60	32	386.42	385.00	-1	1,616	-0.06%
2022/07/21	1	377.95	1	377.50	378.00	0	1,600	0.00%
2022/07/20	1	353.50	2	354.25	353.50	-1	1,582	-0.06%
2022/07/19	0	0.00	0.3	351.50	351.00	-0.3	1,560	-0.02%
2022/07/18	15	344.00	15	338.67	354.00	0	1,534	0.00%
2022/07/15	1	325.00	2	323.50	327.00	-1	1,488	-0.07%
2022/07/14	0	0.00	1	314.50	311.50	-1	1,450	-0.07%
2022/07/11	2.1	308.07	1	321.00	298.00	1.1	1,345	0.08%
2022/07/08	1	303.00	1	305.00	316.00	0	1,321	0.00%
2022/07/07	12	265.96	9	271.72	287.50	3	1,280	0.23%
2022/07/06	1.3	297.23	1	304.50	283.00	0.3	1,178	0.03%
2022/07/04	5	312.50	5	311.50	314.00	0	1,121	0.00%
2022/07/01	1	331.00	2	342.00	315.00	-1	1,096	-0.09%
2022/06/29	0	0.00	41	364.04	371.50	-41	1,035	-3.96%
2022/06/22	0	0.00	0.1	354.00	352.00	-0.1	1,028	-0.01%
2022/06/21	5	366.50	5	362.50	376.50	0	1,026	0.00%
2022/06/20	0	0.00	0	359.50	357.50	0	1,031	0.00%
2022/06/17	0	0.00	107	351.36	353.00	-107	1,016	-10.53%	大賣/鉅額交易
2022/06/16	0.1	376.00	0	0.00	370.00	0.1	991	0.01%
2022/06/15	2	400.00	1	395.99	392.00	1	976	0.10%
2022/06/14	0.1	386.00	0	0.00	391.00	0.1	976	0.01%
2022/06/13	0.1	384.50	0	0.00	388.00	0.1	992	0.01%
2022/06/10	0	0.00	1	380.00	392.50	-1	991	-0.10%
2022/06/09	0	0.00	20	394.48	385.50	-20	985	-2.03%
2022/06/08	1	395.50	1	399.50	401.50	0	979	0.00%
2022/06/07	2	382.75	5.2	386.00	383.00	-3.2	953	-0.34%
2022/06/06	0.3	369.50	0.5	371.70	374.50	-0.3	924	-0.03%
2022/06/01	0.3	351.80	3	352.00	352.50	-2.8	950	-0.29%
2022/05/31	0.4	353.75	0	0.00	354.50	0.4	966	0.04%
2022/05/30	3	346.00	0	0.00	349.00	3	960	0.31%
2022/05/27	19.2	333.65	1	331.50	334.00	18.2	950	1.91%
2022/05/26	3.1	328.23	1	324.00	322.50	2.1	935	0.22%
2022/05/25	1.2	341.33	0	0.00	337.00	1.2	898	0.13%
2022/05/24	0.2	354.67	0	0.00	350.00	0.2	881	0.02%
2022/05/23	0.2	362.50	0	0.00	357.00	0.2	877	0.02%
2022/05/20	2.1	369.66	3	367.00	363.00	-1	880	-0.11%
2022/05/19	0.2	371.25	0	0.00	367.50	0.2	875	0.02%
2022/05/18	1	380.00	0	0.00	380.50	1	868	0.12%
2022/05/17	0.1	374.00	0	0.00	375.50	0.1	860	0.01%
2022/04/29	0	0.00	1	381.50	379.50	-1	931	-0.11%
2022/04/28	1	373.00	0	0.00	371.50	1	923	0.11%
2022/04/27	1	321.50	0	0.00	360.00	1	905	0.11%
2022/04/22	0	390.50	0	0.00	399.00	0	847	0.00%
2022/04/15	0	388.00	0	0.00	385.00	0	876	0.00%
2022/04/11	0	0.00	2	392.50	391.00	-2	939	-0.21%
2022/04/01	0	0.00	2	420.00	419.00	-2	935	-0.21%
2022/03/31	0	413.00	11	415.00	410.00	-11	924	-1.19%
2022/03/30	0	0.00	0.2	416.00	416.00	-0.2	929	-0.03%
2022/03/29	0	0.00	11	411.14	410.00	-11	930	-1.18%
2022/03/28	0	0.00	3	403.50	410.00	-3	931	-0.32%
2022/03/24	0	389.50	1	399.50	399.50	-1	943	-0.11%
2022/03/14	0	0.00	0.1	365.50	362.00	-0.1	942	-0.01%
2022/03/09	0	0.00	0.1	327.50	331.50	-0.1	960	-0.01%
2022/03/08	3	331.16	2.1	325.07	316.50	0.9	951	0.09%
2022/03/07	9	333.72	1.2	348.50	338.50	7.8	941	0.83%
2022/03/04	3	364.17	0	0.00	359.50	3	946	0.32%
2022/03/03	0.1	379.50	0	0.00	376.00	0.1	964	0.01%
2022/03/02	0	381.00	0	0.00	379.00	0	990	0.00%
2022/02/25	0.1	384.00	0.1	384.50	382.00	0.1	1,128	0.00%
2022/02/24	0.2	390.00	0	0.00	382.00	0.2	1,144	0.02%
2022/02/18	1	395.00	0	0.00	398.00	1	1,223	0.08%
2022/02/17	0.3	403.00	0	0.00	395.50	0.3	1,254	0.02%
2022/02/16	0	0.00	0.1	405.50	403.00	-0.1	1,296	-0.01%
2022/02/15	0	0.00	1	400.00	393.00	-1	1,312	-0.08%
2022/02/14	1	392.00	0	0.00	389.00	1	1,322	0.08%
2022/02/09	0.1	408.00	0.2	407.00	405.00	-0.2	1,421	-0.01%
2022/02/08	1	401.00	0	0.00	400.00	1	1,465	0.07%
2022/02/07	1	402.00	1	402.50	402.00	0	1,491	0.00%
2022/01/24	0.1	373.22	0	0.00	382.50	0.1	1,702	0.00%
2022/01/21	0.1	389.07	0	0.00	384.00	0.1	1,710	0.00%
2022/01/18	0.1	390.25	0	0.00	387.00	0.1	1,789	0.01%
2022/01/17	0.1	390.55	7	394.50	395.50	-6.9	1,809	-0.38%
2022/01/13	0	384.50	0	0.00	386.50	0	1,992	0.00%
2022/01/12	0.1	385.00	0	0.00	379.50	0.1	2,095	0.00%
2022/01/11	0.4	389.79	0	0.00	381.00	0.4	2,169	0.02%
2022/01/10	0.1	397.25	0	0.00	395.50	0.1	2,181	0.00%
2022/01/07	0.8	399.27	0	0.00	400.00	0.8	2,221	0.04%
2022/01/05	0	0.00	1	415.00	423.50	-1	2,259	-0.04%
2022/01/03	1	405.00	1	414.00	408.00	0	2,357	0.00%
2021/12/29	0.3	403.67	0	0.00	399.50	0.3	2,395	0.01%
2021/12/28	0.1	404.50	0	0.00	403.00	0.1	2,435	0.00%
2021/12/27	0.2	402.65	0	0.00	401.00	0.2	2,487	0.01%
2021/12/24	0.1	405.00	0	0.00	402.50	0.1	2,576	0.00%
2021/12/23	0.1	410.00	0	0.00	413.00	0.1	2,703	0.00%
2021/12/17	0.2	419.83	0.1	418.00	419.50	0.1	2,838	0.00%
2021/12/14	1.1	413.64	0	0.00	405.50	1.1	2,848	0.04%
2021/12/10	0.1	422.54	0	0.00	422.00	0.1	2,840	0.00%
2021/12/09	1.1	431.76	1	425.50	429.00	0.1	2,850	0.00%
2021/12/08	0.1	434.25	0	0.00	428.00	0.1	2,840	0.00%
2021/12/03	0	0.00	1.8	451.76	445.00	-1.8	2,793	-0.06%
2021/12/01	0	0.00	1.1	442.17	439.50	-1.1	2,746	-0.04%
2021/11/30	1	437.00	0.1	437.00	439.00	1	2,736	0.03%
2021/11/29	0	423.00	0	0.00	424.00	0	2,714	0.00%
2021/11/25	0	0.00	0.1	415.50	415.00	-0.1	2,678	0.00%
2021/11/23	0	0.00	1	393.50	400.00	-1	2,570	-0.04%
2021/11/22	0.1	387.00	0.8	387.44	401.00	-0.7	2,561	-0.03%
2021/11/19	3	413.83	3	393.67	392.00	0	2,554	0.00%
2021/11/18	0	0.00	4	395.25	396.00	-4	2,535	-0.16%
2021/11/16	0	0.00	2	400.00	399.50	-2	2,531	-0.08%
2021/11/15	3	403.00	3.1	396.39	410.00	-0.1	2,508	0.00%
2021/11/12	0	0.00	4.2	385.92	388.00	-4.2	2,477	-0.17%
2021/11/11	1	382.50	0	0.00	383.50	1	2,464	0.04%
2021/11/10	0	381.53	0	0.00	389.00	0	2,478	0.00%
2021/11/09	0.1	388.50	0	0.00	388.50	0.1	2,481	0.00%
2021/11/08	13.4	378.10	12	394.67	379.50	1.4	2,452	0.06%
2021/11/05	5.1	395.25	5	389.00	402.50	0.1	2,411	0.00%
2021/11/04	0	0.00	2	399.00	386.00	-2	2,365	-0.08%
2021/11/03	29	392.19	26	415.85	392.50	3	2,338	0.13%
2021/11/02	18.1	408.07	18	391.00	406.50	0.1	2,257	0.00%
2021/11/01	0	0.00	1	382.00	388.00	-1	2,155	-0.05%
2021/10/29	8.2	377.62	1	370.00	369.00	7.2	2,155	0.33%
2021/10/28	2	376.50	6	374.50	373.50	-4	2,160	-0.19%
2021/10/27	2	379.00	4	378.75	379.50	-2	2,159	-0.09%
2021/10/26	29	378.48	28	392.88	376.50	1	2,197	0.05%
2021/10/25	22	389.86	22	384.25	391.50	0	2,162	0.00%
2021/10/22	4	390.50	2	388.00	386.50	2	2,153	0.09%
2021/10/21	12	387.04	2	396.00	387.50	10	2,101	0.48%
2021/10/20	34	375.88	1	379.50	377.00	33	1,966	1.68%
2021/10/19	2	362.50	0	0.00	362.00	2	1,874	0.11%
2021/10/18	22	347.36	0	0.00	342.00	22	1,800	1.22%
2021/10/15	2	345.00	0	0.00	341.00	2	1,809	0.11%
2021/10/13	6.3	339.37	10	337.00	338.00	-3.7	1,799	-0.21%
2021/10/12	12	342.75	12	343.54	340.00	0	1,777	0.00%
2021/10/08	2	352.00	2	357.00	356.00	0	1,743	0.00%
2021/10/07	24	331.75	0	0.00	330.00	24	1,659	1.45%
2021/10/06	19	322.76	21	335.38	322.00	-2	1,671	-0.12%
2021/10/05	6	324.17	1	336.50	338.00	5	1,674	0.30%
2021/10/04	28	332.48	16	327.88	328.00	12	1,651	0.73%
2021/10/01	1	326.50	2	330.50	322.50	-1	1,611	-0.06%
2021/09/30	20	331.80	36	339.35	350.50	-16	1,547	-1.03%
2021/09/29	3	331.00	13.1	330.81	322.00	-10.1	1,432	-0.70%
2021/09/28	0	0.00	10	327.50	329.00	-10	1,383	-0.72%
2021/09/23	0.1	316.00	0	0.00	318.00	0.1	1,337	0.00%
2021/09/10	27	299.11	0	0.00	306.00	27	1,385	1.95%
2021/09/06	0	0.00	0.1	304.50	304.00	-0.1	1,509	-0.01%
2021/09/03	0	0.00	88	309.91	307.00	-88	1,536	-5.73%
2021/09/02	0	0.00	200	308.52	307.00	-200	1,535	-13.03%	大賣/鉅額交易
2021/08/30	9	313.28	0	0.00	315.00	9	1,694	0.53%
2021/08/18	1	289.00	0	0.00	296.50	1	1,720	0.06%
2021/08/16	0	0.00	21	284.07	298.00	-21	1,767	-1.19%
2021/08/05	3	315.00	0	0.00	314.50	3	1,996	0.15%
2021/08/04	10.1	321.94	0	0.00	316.00	10.1	2,053	0.49%
2021/07/30	10	332.00	0	0.00	327.50	10	2,059	0.49%
2021/07/29	10	311.00	0	0.00	318.50	10	2,025	0.49%
2021/07/28	0	0.00	1	311.00	308.50	-1	2,060	-0.05%
2021/07/23	1	308.50	0	0.00	311.50	1	2,129	0.05%
2021/07/22	0	0.00	1	323.00	321.00	-1	2,146	-0.05%
2021/07/21	1	326.50	1	319.50	326.00	0	2,160	0.00%
2021/07/20	1	317.50	0	0.00	309.00	1	2,142	0.05%
2021/07/16	0	0.00	0.2	337.50	342.00	-0.2	2,098	-0.01%
2021/07/14	0	0.00	0	334.00	335.00	0	2,098	0.00%
2021/07/13	1	332.00	3	332.00	327.50	-2	2,087	-0.10%
2021/07/12	0	0.00	2	324.75	329.50	-2	2,069	-0.10%
2021/07/07	2	319.25	2.1	323.52	322.50	-0.1	2,014	0.00%
2021/07/06	2	324.50	2	324.50	325.00	0	1,998	0.00%
2021/07/05	11.1	318.10	0	0.00	319.00	11.1	2,019	0.55%
2021/07/02	5	296.50	0	0.00	310.00	5	2,021	0.25%
2021/07/01	1	299.00	0	0.00	300.00	1	2,038	0.05%
2021/06/29	1	305.00	0	0.00	306.50	1	2,086	0.05%
2021/06/21	2	297.00	2	297.50	290.50	0	2,209	0.00%
2021/06/18	12	306.29	12	306.13	296.00	0	2,197	0.00%
2021/06/17	1	291.50	1	294.00	296.00	0	2,160	0.00%
2021/06/16	0	0.00	1	295.00	293.50	-1	2,162	-0.05%
2021/06/15	0	0.00	1	287.50	290.00	-1	2,140	-0.05%
2021/06/11	1	295.00	1	305.00	293.50	0	2,096	0.00%
2021/06/10	2	302.00	0	0.00	303.00	2	2,093	0.10%
2021/06/08	1	313.50	26	307.17	306.50	-25	2,055	-1.22%
2021/06/07	3	294.67	6	301.67	310.00	-3	2,017	-0.15%
2021/06/04	0	0.00	1	285.00	285.50	-1	1,924	-0.05%
2021/06/03	10	286.20	0	0.00	282.00	10	1,941	0.52%
2021/06/02	0	0.00	1	281.50	278.00	-1	1,945	-0.05%
2021/06/01	1	284.50	1	288.00	281.50	0	1,955	0.00%
2021/05/31	1	285.00	0	0.00	285.50	1	1,955	0.05%
2021/05/28	1	277.50	1	281.00	284.00	0	1,959	0.00%
2021/05/27	15	277.17	0	0.00	273.50	15	1,951	0.77%
2021/05/26	0	0.00	10	280.50	282.50	-10	1,946	-0.51%
2021/05/25	1	281.00	1	280.00	285.00	0	1,937	0.00%
2021/05/24	10	270.00	7.1	264.77	272.50	3	1,902	0.16%
2021/05/21	6	265.58	0	0.00	264.00	6	1,916	0.31%
2021/05/19	1	267.50	1	266.00	266.00	0	2,016	0.00%
2021/05/18	1	276.00	1	274.00	275.00	0	2,012	0.00%
2021/05/17	6	252.00	5	252.00	252.00	1	1,974	0.05%
2021/05/14	10	246.00	23	261.50	262.00	-13	1,924	-0.68%
2021/05/13	6	232.50	3	241.67	238.50	3	1,860	0.16%
2021/05/12	9	212.22	11	231.32	225.00	-2	1,814	-0.11%
2021/05/07	5	227.50	0.1	228.50	238.50	4.9	1,734	0.28%
2021/05/06	4	219.25	2	219.00	218.00	2	1,699	0.12%
2021/05/04	11	220.55	0	0.00	220.50	11	1,651	0.67%
2021/05/03	1.1	251.45	0	0.00	245.00	1.1	1,625	0.07%
2021/04/29	0	0.00	17	261.85	256.50	-17	1,637	-1.04%
2021/04/28	2.1	262.34	1	262.50	261.50	1.1	1,638	0.06%
2021/04/26	6	277.00	2	279.00	272.50	4	1,707	0.23%
2021/04/21	1	278.00	0	0.00	279.00	1	1,807	0.06%
2021/04/19	2	279.00	0	0.00	280.00	2	2,010	0.10%
2021/04/16	1	282.00	0	0.00	283.00	1	2,055	0.05%
2021/04/13	0	0.00	7	296.00	289.00	-7	2,184	-0.32%
2021/04/09	204	309.22	0.2	304.00	310.50	203.8	2,212	9.21%	大買/鉅額交易
2021/04/08	0	0.00	14.1	306.21	303.00	-14.1	2,182	-0.65%
2021/04/07	0.1	309.00	1	313.50	314.00	-0.9	2,160	-0.04%
2021/04/06	16	299.56	11	300.09	300.00	5	2,126	0.24%
2021/04/01	2	286.00	1	288.00	291.00	1	2,106	0.05%
2021/03/31	1	289.00	0	0.00	287.00	1	2,078	0.05%
2021/03/30	13	285.92	0	0.00	295.50	13	2,065	0.63%
2021/03/29	0	0.00	1	275.00	276.00	-1	2,027	-0.05%
2021/03/26	1	269.50	0	0.00	272.00	1	2,006	0.05%
2021/03/22	0.2	294.00	0	0.00	292.50	0.2	1,919	0.01%
2021/03/10	0	0.00	2	294.75	299.00	-2	2,000	-0.10%
2021/03/09	2	289.25	1	295.00	287.50	1	1,992	0.05%
2021/03/08	1	299.00	0	0.00	299.50	1	1,968	0.05%
2021/03/03	1	321.00	1	305.00	319.00	0	1,930	0.00%
2021/02/25	0	0.00	1	325.50	322.00	-1	1,946	-0.05%
2021/02/24	1	324.50	0	0.00	324.50	1	1,970	0.05%
2021/02/22	1	344.50	1	338.00	344.50	0	2,049	0.00%
2021/02/19	3	344.83	5	337.60	333.00	-2	2,033	-0.10%
2021/02/18	6	320.08	7.1	311.33	320.50	-1.1	1,994	-0.05%
2021/02/17	2	307.74	1	311.00	310.50	1	1,990	0.05%
2021/02/05	0	295.00	2	301.00	293.00	-2	2,005	-0.10%
2021/02/04	0	298.00	0	0.00	300.50	0	2,071	0.00%
2021/02/02	0	296.50	0	0.00	294.50	0	2,209	0.00%
2021/01/29	1.2	304.50	1	307.00	293.50	0.2	2,359	0.01%
2021/01/27	1	310.00	1	312.50	309.00	0	2,387	0.00%
2021/01/26	1	313.00	7	318.21	311.00	-6	2,382	-0.25%
2021/01/25	6	315.58	6	318.75	319.50	0	2,382	0.00%
2021/01/22	2	321.50	1	319.00	319.50	1	2,365	0.04%
2021/01/21	0	0.00	1	314.00	315.50	-1	2,350	-0.04%
2021/01/20	0	0.00	1	323.50	310.00	-1	2,325	-0.04%
2021/01/19	1	325.50	0	0.00	321.00	1	2,278	0.04%
2021/01/18	1	312.50	1	314.50	315.00	0	2,225	0.00%
2021/01/15	1	316.00	2	313.00	313.00	-1	2,179	-0.05%
2021/01/14	5	318.80	5	316.90	312.50	0	2,148	0.00%
2021/01/13	14	310.68	23	309.33	316.00	-9	2,133	-0.42%
2021/01/12	2	289.00	1.2	291.92	291.50	0.8	1,998	0.04%
2021/01/11	0	0.00	2	287.00	289.00	-2	1,921	-0.10%
2021/01/08	3	279.67	4	284.00	286.50	-1	1,887	-0.05%
2021/01/07	1	266.50	3	264.67	264.00	-2	1,800	-0.11%
2021/01/05	5	259.70	4	261.00	261.50	1	1,828	0.05%
2021/01/04	1	252.50	1	253.00	253.00	0	1,818	0.00%
2020/12/30	1	250.00	2	252.00	252.50	-1	1,929	-0.05%
2020/12/29	1	246.00	1	251.00	247.50	0	1,920	0.00%
2020/12/28	0	0.00	8	251.00	250.00	-8	1,919	-0.42%
2020/12/25	1	259.00	1	259.50	259.00	0	1,930	0.00%
2020/12/24	1	257.00	0	0.00	254.00	1	1,937	0.05%
2020/12/23	2	252.25	0	0.00	249.00	2	1,934	0.10%
2020/12/21	1	256.00	0	0.00	257.50	1	1,971	0.05%
2020/12/16	2	267.00	0	0.00	267.50	2	2,051	0.10%
2020/12/15	1	261.00	11	260.59	260.50	-10	2,060	-0.49%
2020/12/14	0	0.00	2	269.50	266.00	-2	2,060	-0.10%
2020/12/11	0	0.00	2	280.50	268.00	-2	2,086	-0.10%
2020/12/09	6.1	290.33	4	288.38	287.50	2.1	2,080	0.10%
2020/12/08	1	280.00	1	286.50	286.50	0	2,058	0.00%
2020/12/04	1	281.00	1	280.00	278.50	0	2,055	0.00%
2020/12/03	0	0.00	2	276.00	275.50	-2	2,090	-0.10%
2020/12/02	2	280.00	0	0.00	278.00	2	2,101	0.10%
2020/12/01	0.1	283.00	0	0.00	281.00	0.1	2,111	0.00%
2020/11/30	0	0.00	1	277.00	279.00	-1	2,127	-0.05%
2020/11/27	1	282.00	3	278.50	278.00	-2	2,164	-0.09%
2020/11/25	1	272.50	2	278.50	272.50	-1	2,157	-0.05%
2020/11/23	2	275.25	0.2	275.00	275.00	1.8	2,158	0.08%
2020/11/20	4	282.00	11	281.59	280.50	-7	2,149	-0.33%
2020/11/19	2.1	284.38	3	274.67	282.00	-0.9	2,189	-0.04%
2020/11/18	1	271.50	4	270.50	270.50	-3	2,126	-0.14%
2020/11/17	0.1	273.00	1	272.50	273.00	-0.9	2,130	-0.04%
2020/11/16	9	270.39	1	272.00	270.00	8	2,154	0.37%
2020/11/13	2	264.00	0	0.00	268.00	2	2,157	0.09%
2020/11/12	1	265.00	1	270.00	265.50	0	2,172	0.00%
2020/11/11	1	259.00	3	255.83	256.00	-2	2,127	-0.09%
2020/11/10	13	268.42	12	268.67	263.00	1	2,134	0.05%
2020/11/09	29	280.29	28	274.70	280.00	1	2,074	0.05%
2020/11/06	5	288.00	3	279.00	277.50	2	2,034	0.10%
2020/11/04	1	299.50	1	290.00	301.50	0	2,020	0.00%
2020/11/02	1	291.50	1	293.00	292.50	0	2,120	0.00%
2020/10/30	1	300.00	0	0.00	298.00	1	2,129	0.05%
2020/10/28	1	315.00	1	313.50	313.50	0	2,163	0.00%
2020/10/27	0	0.00	1	311.50	315.50	-1	2,201	-0.05%
2020/10/26	2	313.75	2	315.25	313.00	0	2,285	0.00%
2020/10/23	2	318.25	2	316.75	319.50	0	2,338	0.00%
2020/10/22	21	317.55	1	316.00	314.50	20	2,421	0.83%
2020/10/21	16	318.31	3	321.67	319.00	13	2,471	0.53%
2020/10/20	1	317.50	1	317.00	319.00	0	2,463	0.00%
2020/10/19	1	316.50	1	314.00	317.00	0	2,508	0.00%
2020/10/16	6	314.42	2	321.50	315.00	4	2,541	0.16%
2020/10/13	0	0.00	1	329.50	335.00	-1	2,586	-0.04%
2020/10/12	4	320.88	2	325.50	326.00	2	2,585	0.08%
2020/10/08	23	327.46	22	325.80	327.00	1	2,599	0.04%
2020/10/07	0	0.00	4	309.50	310.50	-4	2,537	-0.16%
2020/09/30	1	294.50	1	304.00	304.00	0	2,760	0.00%
2020/09/25	4	289.63	1	301.50	287.00	3	2,961	0.10%
2020/09/24	4	302.75	1	311.00	301.00	3	3,052	0.10%
2020/09/23	1	317.00	1	314.00	314.00	0	3,049	0.00%
2020/09/21	5	311.50	11	308.59	309.00	-6	3,038	-0.20%
2020/09/16	0	0.00	6	301.17	298.50	-6	3,157	-0.19%
2020/09/15	1	290.00	0	0.00	292.00	1	3,149	0.03%
2020/09/14	2	290.50	2	290.00	290.00	0	3,145	0.00%
2020/09/10	4	287.25	2	288.00	285.50	2	3,204	0.06%
2020/09/09	4	288.25	0	0.00	291.00	4	3,243	0.12%
2020/09/08	6	296.17	1	287.00	296.00	5	3,343	0.15%
2020/09/01	0	0.00	13	307.50	311.00	-13	3,586	-0.36%
2020/08/28	1	307.50	0	0.00	308.00	1	3,642	0.03%
2020/08/27	1	318.50	1	315.00	315.00	0	3,665	0.00%
2020/08/24	1	309.50	1	307.00	305.00	0	3,856	0.00%
2020/08/21	10	301.00	0	0.00	300.00	10	3,930	0.25%
2020/08/20	3	298.00	1	318.50	298.50	2	4,132	0.05%
2020/08/19	2	329.25	0	0.00	325.50	2	4,186	0.05%
2020/08/18	1	324.00	0	0.00	322.00	1	4,169	0.02%
2020/08/17	0	0.00	2	330.00	330.00	-2	4,146	-0.05%
2020/08/14	2	328.25	5	319.00	330.00	-3	4,144	-0.07%
2020/08/13	0	0.00	2	308.25	301.00	-2	4,102	-0.05%
2020/08/12	3	309.67	5	307.30	304.00	-2	4,103	-0.05%
2020/08/11	6	324.75	3	323.83	314.00	3	4,093	0.07%
2020/08/10	8	337.69	7	327.86	337.00	1	4,087	0.02%
2020/08/07	15	338.43	23	337.11	335.00	-8	4,046	-0.20%
2020/08/06	0	0.00	1	318.50	318.00	-1	3,952	-0.03%
2020/08/05	6	316.00	0	0.00	316.50	6	3,986	0.15%
2020/08/04	2	312.25	13	312.35	315.50	-11	3,974	-0.28%
2020/08/03	2	318.50	11	310.27	307.00	-9	3,966	-0.23%
2020/07/31	6	317.50	3	318.00	318.50	3	3,952	0.08%
2020/07/30	11	314.73	21	312.98	316.00	-10	3,959	-0.25%
2020/07/29	2	305.75	2	308.50	307.00	0	3,901	0.00%
2020/07/28	13	307.46	11	307.09	300.00	2	3,857	0.05%
2020/07/27	15	295.77	15	301.07	297.00	0	3,829	0.00%
2020/07/24	10	299.50	7	301.14	289.50	3	3,799	0.08%
2020/07/23	3	296.83	3	300.83	298.00	0	3,820	0.00%
2020/07/22	11	300.55	1	300.50	301.00	10	3,805	0.26%
2020/07/21	7	302.36	7	301.79	301.50	0	3,780	0.00%
2020/07/17	2	284.50	4	285.63	287.50	-2	3,769	-0.05%
2020/07/16	5	289.50	6	290.58	288.50	-1	3,787	-0.03%
2020/07/15	3	294.17	20	289.63	287.00	-17	3,783	-0.45%
2020/07/14	2	299.50	12	298.75	295.00	-10	3,868	-0.26%
2020/07/13	6	305.33	5	306.70	304.00	1	3,957	0.03%
2020/07/10	3	318.83	9	316.56	311.00	-6	3,959	-0.15%
2020/07/09	16	331.97	6	335.33	318.50	10	3,969	0.25%
2020/07/08	11	314.05	3	321.67	328.00	8	3,894	0.21%
2020/07/07	1	309.00	1	313.00	300.00	0	3,867	0.00%
2020/07/06	23	302.13	22	302.98	309.00	1	3,865	0.03%
2020/07/03	89	292.92	84	291.67	308.00	5	3,817	0.13%
2020/07/02	17	283.94	0	0.00	280.00	17	3,763	0.45%
2020/07/01	2	288.00	2	288.75	285.50	0	3,799	0.00%
2020/06/30	7	284.57	0	0.00	283.50	7	3,825	0.18%
2020/06/29	1	282.50	1	283.50	282.50	0	3,920	0.00%
2020/06/24	22	288.05	16	288.66	284.00	6	3,989	0.15%
2020/06/23	5	289.70	5	291.40	286.00	0	4,153	0.00%
2020/06/22	1	283.50	6	278.75	279.50	-5	4,209	-0.12%
2020/06/19	2	282.50	7	281.21	279.50	-5	4,211	-0.12%
2020/06/18	1	278.00	2	275.75	284.00	-1	4,232	-0.02%
2020/06/17	6	277.75	21	273.21	278.50	-15	4,254	-0.35%
2020/06/16	9	279.17	2	273.25	272.50	7	4,309	0.16%
2020/06/15	22	284.05	20	286.23	278.50	2	4,335	0.05%
2020/06/12	22	269.18	10	275.65	278.50	12	4,344	0.28%
2020/06/11	56	273.79	35	275.31	277.00	21	4,373	0.48%
2020/06/10	3	264.83	26	265.25	270.00	-23	4,327	-0.53%
2020/06/09	6	258.25	44	258.06	255.50	-38	4,355	-0.87%
2020/06/08	1	249.00	0	0.00	249.00	1	4,390	0.02%
2020/06/05	0	0.00	1	250.00	251.50	-1	4,441	-0.02%
2020/06/04	15	250.97	15	251.43	248.00	0	4,477	0.00%
2020/06/03	10	253.00	10	254.50	256.00	0	4,480	0.00%
2020/06/02	42	259.65	36	262.17	252.00	6	4,494	0.13%
2020/06/01	3	248.00	3	249.00	252.00	0	4,407	0.00%
2020/05/29	4	244.13	15	244.90	249.50	-11	4,402	-0.25%
2020/05/28	17	242.15	18	245.58	239.00	-1	4,366	-0.02%
2020/05/27	25	245.92	30	245.65	245.00	-5	4,319	-0.12%
2020/05/26	17	220.24	15	223.80	232.50	2	4,150	0.05%
2020/05/20	1	206.50	19	201.03	207.00	-18	4,106	-0.44%
2020/05/19	5	208.40	0	0.00	201.50	5	4,142	0.12%
2020/05/18	5	208.70	0	0.00	205.50	5	4,194	0.12%
2020/05/15	8	211.44	10	211.50	212.00	-2	4,204	-0.05%
2020/05/12	3	222.33	2	219.25	221.00	1	4,339	0.02%
2020/05/11	0	0.00	2	216.00	217.00	-2	4,367	-0.05%
2020/05/07	0	0.00	2	222.00	218.50	-2	4,498	-0.04%
2020/05/06	1	217.50	1	221.00	222.00	0	4,518	0.00%
2020/05/05	1	216.50	2	215.50	217.00	-1	4,545	-0.02%
2020/05/04	4	214.38	1	213.00	213.00	3	4,554	0.07%
2020/04/30	0	0.00	3	221.33	218.00	-3	4,561	-0.07%
2020/04/29	1	217.00	5	216.80	217.50	-4	4,540	-0.09%
2020/04/28	6	217.75	1	216.50	213.00	5	4,559	0.11%
2020/04/24	1	207.50	0	0.00	209.50	1	4,568	0.02%
2020/04/22	1	210.00	0	0.00	210.00	1	4,628	0.02%
2020/04/21	3	213.83	6	208.33	208.50	-3	4,613	-0.07%
2020/04/20	5	213.30	33	211.79	215.00	-28	4,595	-0.61%
2020/04/17	80	217.01	31	215.44	212.50	49	4,613	1.06%
2020/04/16	26	205.31	26	205.94	209.50	0	4,551	0.00%
2020/04/15	3	199.00	6	198.33	197.50	-3	4,513	-0.07%
2020/04/14	1	191.00	1	194.00	198.50	0	4,490	0.00%
2020/04/13	7	191.64	5	192.30	188.00	2	4,527	0.04%
2020/04/10	3	190.67	3	190.83	190.50	0	4,502	0.00%
2020/04/09	0	0.00	1	186.00	185.00	-1	4,479	-0.02%
2020/04/08	6	196.42	7	198.07	191.00	-1	4,518	-0.02%
2020/04/07	3	190.00	4	188.25	191.50	-1	4,510	-0.02%
2020/04/06	5	174.50	3	176.17	180.00	2	4,504	0.04%
2020/04/01	3	170.67	5	173.40	173.50	-2	4,503	-0.04%
2020/03/31	8	174.00	6	175.17	172.00	2	4,583	0.04%
2020/03/30	14	168.64	12	169.71	176.50	2	4,537	0.04%
2020/03/27	49	171.31	57	171.07	172.50	-8	4,511	-0.18%
2020/03/26	13	156.23	11	155.73	162.00	2	4,447	0.04%
2020/03/25	0	0.00	3	149.50	151.00	-3	4,348	-0.07%
2020/03/24	1	135.00	1	137.50	137.50	0	4,352	0.00%
2020/03/23	7	125.00	6	126.33	125.00	1	4,343	0.02%
2020/03/20	47	135.03	30	134.95	134.50	17	4,330	0.39%
2020/03/19	5	134.00	2	137.75	128.00	3	4,263	0.07%
2020/03/18	1	149.50	1	148.00	142.00	0	4,335	0.00%
2020/03/17	62	149.23	1	146.50	142.50	61	4,382	1.39%
2020/03/16	6	158.92	5	161.00	149.50	1	4,352	0.02%
2020/03/13	8	154.25	3	156.67	160.50	5	4,314	0.12%
2020/03/12	7	177.14	9	179.22	171.00	-2	4,218	-0.05%
2020/03/11	8	193.50	6	193.33	189.50	2	4,150	0.05%
2020/03/10	1	204.50	0	0.00	205.50	1	4,114	0.02%
2020/03/09	1	201.00	1	202.50	198.00	0	4,128	0.00%
2020/03/03	4	217.38	4	210.50	210.50	0	4,150	0.00%
2020/03/02	1	201.00	0	0.00	215.00	1	4,264	0.02%
2020/02/24	0	0.00	1	226.50	226.00	-1	4,487	-0.02%
2020/02/20	3	237.50	31	241.84	235.00	-28	4,551	-0.62%
2020/02/19	26	238.46	26	238.04	240.00	0	4,587	0.00%
2020/02/18	1	232.50	1	231.50	233.00	0	4,646	0.00%
2020/02/17	1	236.00	0	0.00	233.00	1	4,726	0.02%
2020/02/14	2	237.25	0	0.00	237.50	2	4,734	0.04%
2020/02/13	30	231.22	31	235.32	230.50	-1	4,756	-0.02%
2020/02/12	25	229.06	25	229.12	235.00	0	4,729	0.00%
2020/02/11	1	223.00	1	226.00	227.00	0	4,777	0.00%
2020/02/07	61	217.22	1	213.50	213.50	60	5,064	1.18%
2020/02/06	1	210.50	2	211.25	220.00	-1	5,249	-0.02%
2020/02/05	1	206.50	0	0.00	204.50	1	5,250	0.02%
2020/02/04	1	209.00	0	0.00	208.50	1	5,265	0.02%
2020/02/03	4	199.88	1	199.00	208.00	3	5,326	0.06%
2020/01/31	1	210.50	4	208.13	209.00	-3	5,385	-0.06%
2020/01/30	30	207.88	3	214.50	203.50	27	5,664	0.48%
2020/01/20	1	217.00	4	222.13	226.00	-3	5,876	-0.05%
2020/01/17	2	222.00	2	223.75	222.50	0	5,912	0.00%
2020/01/16	36	219.18	32	222.34	221.00	4	6,121	0.07%
2020/01/15	0	0.00	1	229.00	228.00	-1	6,087	-0.02%
2020/01/14	2	234.50	2	234.50	232.00	0	6,096	0.00%
2020/01/13	4	231.88	7	232.00	235.00	-3	6,082	-0.05%
2020/01/10	4	224.13	3	226.00	227.00	1	6,065	0.02%
2020/01/09	3	230.83	3	233.00	229.00	0	6,036	0.00%
2020/01/08	3	221.83	3	227.33	231.00	0	6,028	0.00%
2020/01/07	2	231.50	2	222.00	226.00	0	6,004	0.00%
2020/01/06	4	235.13	4	236.00	237.00	0	5,964	0.00%
2020/01/03	1	236.50	2	238.00	233.00	-1	5,948	-0.02%
2020/01/02	11	238.91	13	237.08	235.50	-2	5,935	-0.03%
2019/12/31	7	229.00	11	228.09	234.50	-4	5,959	-0.07%
2019/12/30	5	227.40	6	230.08	229.00	-1	5,993	-0.02%
2019/12/27	9	226.00	8	225.63	226.00	1	5,962	0.02%
2019/12/26	22	221.57	22	220.98	229.50	0	5,924	0.00%
2019/12/25	3	212.50	4	211.13	215.00	-1	5,784	-0.02%
2019/12/24	7	211.14	8	211.13	214.00	-1	5,796	-0.02%
2019/12/23	7	210.29	11	211.18	212.00	-4	5,772	-0.07%
2019/12/20	6	203.17	8	204.75	205.00	-2	5,687	-0.04%
2019/12/19	1	198.00	5	198.00	199.00	-4	5,660	-0.07%
2019/12/17	4	204.13	2	202.00	202.00	2	5,691	0.04%
2019/12/16	1	202.00	0	0.00	201.50	1	5,746	0.02%
2019/12/13	71	202.46	68	203.66	198.50	3	5,761	0.05%
2019/12/12	12	203.29	17	200.71	202.00	-5	5,687	-0.09%
2019/12/11	4	192.50	4	194.50	192.00	0	5,535	0.00%
2019/12/09	1	188.50	1	188.50	188.50	0	5,511	0.00%
2019/12/06	2	188.00	3	186.00	187.00	-1	5,514	-0.02%
2019/12/05	7	185.43	6	186.58	185.00	1	5,492	0.02%
2019/12/04	3	185.50	6	182.75	189.00	-3	5,474	-0.05%
2019/12/03	2	190.50	2	192.75	187.50	0	5,422	0.00%
2019/12/02	1	194.50	1	191.50	194.00	0	5,430	0.00%
2019/11/29	9	196.78	10	199.65	195.00	-1	5,421	-0.02%
2019/11/28	6	200.17	5	198.20	197.50	1	5,352	0.02%
2019/11/27	24	199.98	22	199.64	199.00	2	5,363	0.04%
2019/11/26	10	198.75	9	202.17	199.50	1	5,202	0.02%
2019/11/25	4	184.88	3	183.17	187.50	1	4,982	0.02%
2019/11/22	19	186.18	19	187.50	184.00	0	4,963	0.00%
2019/11/21	2	183.50	2	180.25	185.00	0	4,970	0.00%
2019/11/20	1	179.50	2	178.25	184.00	-1	4,987	-0.02%
2019/11/19	1	187.50	3	181.00	182.50	-2	4,963	-0.04%
2019/11/18	6	188.58	4	185.75	185.00	2	4,919	0.04%
2019/11/15	0	0.00	1	182.00	194.00	-1	4,863	-0.02%
2019/11/14	29	184.02	22	183.89	179.50	7	4,760	0.15%
2019/11/12	6	182.92	6	182.00	182.00	0	4,724	0.00%
2019/11/11	30	181.12	35	181.89	180.00	-5	4,721	-0.11%
2019/11/08	9	189.72	11	189.55	190.00	-2	4,673	-0.04%
2019/11/07	5	191.70	5	189.90	195.00	0	4,621	0.00%
2019/11/06	10	185.10	7	185.43	188.00	3	4,593	0.07%
2019/11/05	4	176.25	4	180.88	182.50	0	4,397	0.00%
2019/11/04	0	0.00	1	167.50	166.00	-1	4,207	-0.02%
2019/11/01	1	168.00	3	167.50	170.00	-2	4,154	-0.05%
2019/10/31	0	0.00	8	165.38	170.00	-8	4,146	-0.19%
2019/10/30	4	167.88	5	165.30	166.50	-1	4,089	-0.02%
2019/10/29	12	165.04	5	168.10	165.00	7	4,049	0.17%
2019/10/28	14	158.36	17	161.71	164.00	-3	3,776	-0.08%
2019/10/25	1	149.50	1	150.50	149.50	0	3,537	0.00%
2019/10/24	11	148.18	9	149.06	150.00	2	3,495	0.06%
2019/10/23	5	140.50	4	141.25	142.00	1	3,291	0.03%
2019/10/22	11	138.59	13	137.85	138.00	-2	3,280	-0.06%
2019/10/21	13	138.38	15	137.47	137.50	-2	3,357	-0.06%
2019/10/18	2	138.00	1	138.00	138.00	1	3,422	0.03%
2019/10/17	4	139.13	4	136.63	141.00	0	3,444	0.00%
2019/10/16	5	143.30	7	143.71	139.00	-2	3,457	-0.06%
2019/10/15	4	143.25	0	0.00	142.00	4	3,437	0.12%
2019/10/14	1	144.50	0	0.00	144.00	1	3,505	0.03%
2019/10/09	1	139.00	1	139.00	139.00	0	3,532	0.00%
2019/10/08	0	0.00	1	141.00	140.50	-1	3,529	-0.03%
2019/10/07	7	139.43	1	144.00	140.00	6	3,519	0.17%
2019/10/04	4	136.00	4	136.13	137.50	0	3,464	0.00%
2019/10/03	0	0.00	1	130.00	131.50	-1	3,400	-0.03%
2019/10/02	2	128.75	1	131.50	128.50	1	3,371	0.03%
2019/10/01	2	128.75	0	0.00	128.00	2	3,360	0.06%
2019/09/27	5	126.90	6	127.08	127.50	-1	3,391	-0.03%
2019/09/26	2	132.00	2	131.75	131.00	0	3,362	0.00%
2019/09/25	1	134.50	0	0.00	132.50	1	3,349	0.03%
2019/09/24	1	137.50	14	142.50	137.00	-13	3,381	-0.38%
2019/09/20	14	142.50	1	141.50	143.00	13	3,339	0.39%
2019/09/19	6	138.50	5	139.40	142.00	1	3,286	0.03%
2019/09/18	1	129.50	1	132.50	134.50	0	3,204	0.00%
2019/09/17	7	133.29	6	132.58	130.50	1	3,154	0.03%
2019/09/16	1	139.00	0	0.00	139.00	1	3,108	0.03%
2019/09/10	0	0.00	1	133.00	136.00	-1	3,150	-0.03%
2019/09/06	1	138.00	0	0.00	138.50	1	3,125	0.03%
2019/09/05	1	139.00	1	139.50	141.50	0	3,140	0.00%
2019/09/04	1	138.50	1	139.50	139.50	0	3,141	0.00%
2019/09/02	4	142.88	1	142.50	144.00	3	3,246	0.09%
2019/08/30	1	145.50	1	151.00	147.00	0	3,239	0.00%
2019/08/29	2	148.00	2	149.00	150.00	0	3,268	0.00%
2019/08/28	2	145.75	2	148.00	145.00	0	3,292	0.00%
2019/08/27	1	146.00	1	148.00	146.50	0	3,364	0.00%
2019/08/26	6	146.92	1	145.00	144.50	5	3,393	0.15%
2019/08/23	2	153.00	3	155.33	157.00	-1	3,400	-0.03%
2019/08/22	2	151.25	2	152.75	150.50	0	3,459	0.00%
2019/08/21	0	0.00	1	149.50	149.50	-1	3,459	-0.03%
2019/08/20	0	0.00	1	152.00	148.50	-1	3,458	-0.03%
2019/08/19	1	152.00	3	153.17	151.50	-2	3,425	-0.06%
2019/08/16	3	149.17	3	148.33	153.50	0	3,411	0.00%
2019/08/15	5	144.00	6	144.25	148.00	-1	3,395	-0.03%
2019/08/14	0	0.00	2	143.75	145.00	-2	3,397	-0.06%
2019/08/13	2	146.00	1	140.00	139.00	1	3,361	0.03%
2019/08/12	3	148.83	1	148.50	142.50	2	3,332	0.06%
2019/08/08	1	143.50	5	143.10	145.00	-4	3,288	-0.12%
2019/08/07	2	131.25	1	127.00	132.00	1	3,167	0.03%
2019/08/06	3	126.00	2	126.00	128.00	1	3,136	0.03%
2019/08/01	1	133.00	3	131.17	130.50	-2	3,217	-0.06%
2019/07/31	2	128.00	0	0.00	128.00	2	3,280	0.06%
2019/07/30	2	137.00	1	135.00	129.50	1	3,261	0.03%
2019/07/29	0	0.00	1	136.50	135.50	-1	3,218	-0.03%
2019/07/26	1	135.50	0	0.00	135.50	1	3,230	0.03%
2019/07/23	1	142.50	5	142.10	140.00	-4	3,263	-0.12%
2019/07/22	3	139.50	4	138.50	141.00	-1	3,207	-0.03%
2019/07/19	23	132.43	18	132.42	132.00	5	3,222	0.16%
2019/07/18	10	130.35	3	130.83	134.00	7	3,224	0.22%
2019/07/17	18	129.78	19	129.18	130.50	-1	3,225	-0.03%
2019/07/16	28	130.05	4	130.00	128.00	24	3,201	0.75%
2019/07/15	1	124.50	10	124.60	127.50	-9	3,289	-0.27%
2019/07/12	5	120.50	1	122.00	118.50	4	3,263	0.12%
2019/07/11	2	120.50	3	122.17	121.00	-1	3,332	-0.03%
2019/07/10	1	119.50	6	119.00	121.00	-5	3,349	-0.15%
2019/07/09	3	115.00	2	116.25	114.50	1	3,435	0.03%
2019/07/05	3	117.00	4	117.50	116.50	-1	3,488	-0.03%
2019/07/04	2	116.75	0	0.00	117.00	2	3,533	0.06%
2019/07/03	1	120.50	1	121.50	119.50	0	3,532	0.00%
2019/07/02	1	125.00	1	126.00	126.00	0	3,530	0.00%
2019/07/01	1	126.00	0	0.00	125.00	1	3,573	0.03%
2019/06/27	0	0.00	1	119.00	120.00	-1	3,690	-0.03%
2019/06/20	0	0.00	0.3	123.00	122.50	-0.3	3,877	-0.01%
2019/06/19	0	0.00	1	118.50	120.00	-1	3,980	-0.03%
2019/06/18	15	114.00	0	0.00	115.50	15	3,977	0.38%
2019/06/14	14	116.82	0	0.00	116.00	14	4,156	0.34%
2019/06/13	1	118.00	0	0.00	118.00	1	4,371	0.02%
2019/06/12	5	121.30	4	122.50	121.00	1	4,523	0.02%
2019/06/11	3	122.33	4	122.75	123.00	-1	4,519	-0.02%
2019/06/10	0	0.00	13	116.77	121.00	-13	4,448	-0.29%
2019/06/06	9	110.83	2	111.00	110.00	7	4,368	0.16%
2019/06/05	3	112.67	4	113.25	113.50	-1	4,362	-0.02%
2019/06/04	8	114.63	7	114.21	116.00	1	4,309	0.02%
2019/06/03	1	111.50	6	114.00	115.50	-5	4,330	-0.12%
2019/05/31	0	0.00	6	110.92	112.50	-6	4,368	-0.14%
2019/05/30	23	110.89	17	112.41	107.50	6	4,343	0.14%
2019/05/29	3	110.00	3	106.67	110.00	0	4,275	0.00%
2019/05/28	0	0.00	4	104.63	105.00	-4	4,188	-0.10%
2019/05/27	0	0.00	5	103.70	104.00	-5	4,193	-0.12%
2019/05/24	1	103.00	3	103.67	101.00	-2	4,288	-0.05%
2019/05/22	11	104.59	6	106.25	102.00	5	4,367	0.11%
2019/05/21	1	106.00	5	103.40	106.00	-4	4,387	-0.09%
2019/05/17	3	99.60	2	98.60	97.50	1	4,414	0.02%
2019/05/15	1	101.50	3	102.00	101.00	-2	4,646	-0.04%
2019/05/14	2	100.00	0	0.00	100.50	2	4,709	0.04%
2019/05/13	3	101.17	3	100.17	99.50	0	4,707	0.00%
2019/05/10	3	102.17	4	102.00	101.00	-1	4,771	-0.02%
2019/05/09	19	105.39	17	104.76	102.00	2	4,741	0.04%
2019/05/08	20	107.38	8	108.63	109.00	12	4,668	0.26%
2019/05/07	1	116.00	2	116.00	115.00	-1	4,614	-0.02%
2019/05/06	4	114.38	1	115.00	114.50	3	4,653	0.06%
2019/05/03	2	116.50	1	118.50	118.00	1	4,651	0.02%
2019/05/02	9	118.28	49	117.27	118.50	-40	4,625	-0.86%
2019/04/30	13	113.69	3	114.50	117.00	10	4,606	0.22%
2019/04/29	2	111.00	4	112.38	113.50	-2	4,562	-0.04%
2019/04/26	3	112.83	1	114.00	112.50	2	4,519	0.04%
2019/04/25	42	113.44	11	112.55	112.50	31	4,483	0.69%
2019/04/24	19	120.95	9	120.83	119.50	10	4,401	0.23%
2019/04/23	3	124.83	0	0.00	123.00	3	4,378	0.07%
2019/04/22	1	128.00	1	129.00	129.50	0	4,393	0.00%
2019/04/19	24	131.40	22	131.70	128.00	2	4,393	0.05%
2019/04/18	4	126.38	4	128.00	125.00	0	4,265	0.00%
2019/04/17	6	125.42	7	128.21	125.50	-1	4,297	-0.02%
2019/04/16	4	122.25	0	0.00	124.00	4	4,330	0.09%
2019/04/15	7	121.29	243	123.16	125.00	-236	4,309	-5.48%	大賣/鉅額交易
2019/04/12	2	118.75	0	0.00	117.00	2	4,188	0.05%
2019/04/11	27	120.61	0	0.00	118.00	27	4,161	0.65%
2019/04/10	2	123.75	0	0.00	120.50	2	4,140	0.05%
2019/04/09	1	125.00	15	124.90	123.00	-14	4,162	-0.34%
2019/04/08	1	132.00	2	129.00	129.00	-1	4,148	-0.02%
2019/04/03	9	129.50	1	131.00	131.00	8	4,163	0.19%
2019/04/02	8	126.81	59	128.75	129.50	-51	4,142	-1.23%
2019/04/01	210	119.00	36	115.15	118.00	174	4,037	4.31%	大買/鉅額交易
2019/03/29	4	115.13	4	114.63	115.00	0	4,030	0.00%
2019/03/28	5	115.90	4	114.13	115.50	1	4,049	0.02%
2019/03/27	6	112.08	6	112.75	113.50	0	4,021	0.00%
2019/03/26	2	114.50	4	116.00	114.50	-2	3,996	-0.05%
2019/03/25	4	113.00	5	113.90	115.50	-1	4,016	-0.02%
2019/03/22	10	113.70	5	123.80	114.50	5	3,991	0.13%
2019/03/21	12	122.13	3	120.67	121.00	9	3,894	0.23%
2019/03/20	10	121.95	18	120.86	120.50	-8	3,948	-0.20%
2019/03/19	9	114.39	4	115.00	115.00	5	3,918	0.13%
2019/03/18	136	113.54	24	116.13	115.50	112	3,968	2.82%	大買/鉅額交易
2019/03/15	16	105.91	13	105.73	108.50	3	3,756	0.08%
2019/03/14	4	99.63	0	0.00	99.00	4	3,633	0.11%
2019/03/13	2	97.60	3	98.87	97.60	-1	3,624	-0.03%
2019/03/12	4	99.00	42	99.36	99.00	-38	3,625	-1.05%
2019/03/11	7	100.93	3	101.17	100.50	4	3,614	0.11%
2019/03/08	5	101.54	34	99.68	102.00	-29	3,616	-0.80%
2019/03/07	13	100.17	23	99.87	101.50	-10	3,607	-0.28%
2019/03/06	3	100.17	2	95.80	100.00	1	3,613	0.03%
2019/03/05	2	96.00	2	95.30	96.00	0	3,535	0.00%
2019/03/04	2	97.40	2	95.00	97.40	0	3,512	0.00%
2019/02/27	2	94.60	4	95.70	94.60	-2	3,488	-0.06%
2019/02/26	2	96.50	3	98.80	96.50	-1	3,457	-0.03%
2019/02/25	7	101.27	4	102.75	99.20	3	3,414	0.09%
2019/02/22	2	102.00	13	99.17	102.00	-11	3,296	-0.33%
2019/02/21	4	98.38	4	100.73	98.00	0	3,240	0.00%
2019/02/20	7	98.49	2	100.50	98.90	5	3,192	0.16%
2019/02/19	5	99.68	4	100.35	99.20	1	3,124	0.03%
2019/02/18	3	101.83	43	101.43	102.00	-40	3,075	-1.30%
2019/02/15	28	99.55	28	99.79	98.30	0	3,011	0.00%
2019/02/14	46	96.79	9	94.13	97.00	37	2,871	1.29%
2019/02/13	4	93.03	9	90.90	88.20	-5	2,716	-0.18%
2019/02/12	3	89.33	1	89.20	89.60	2	2,625	0.08%
2019/02/11	8	88.96	5	89.08	89.50	3	2,647	0.11%
2019/01/30	0	0.00	1	85.20	83.80	-1	2,566	-0.04%
2019/01/25	3	84.03	6	84.63	85.00	-3	2,528	-0.12%
2019/01/24	11	81.89	2	82.10	81.00	9	2,501	0.36%
2019/01/23	2	80.10	0	0.00	81.40	2	2,513	0.08%
2019/01/22	1	82.30	0	0.00	81.20	1	2,533	0.04%
2019/01/21	19	81.43	0	0.00	81.50	19	2,528	0.75%
2019/01/18	10	81.20	0	0.00	81.50	10	2,536	0.39%
2019/01/17	1	82.30	0	0.00	82.20	1	2,548	0.04%
2019/01/16	3	84.00	0	0.00	83.10	3	2,549	0.12%
2019/01/15	4	81.62	3	82.60	83.50	1	2,537	0.04%
2019/01/14	25	84.08	2	85.20	82.20	23	2,507	0.92%
2019/01/11	19	84.30	1	83.60	83.50	18	2,447	0.74%
2019/01/10	0	0.00	12	83.40	84.20	-12	2,420	-0.50%
2019/01/09	0	0.00	6	83.43	83.70	-6	2,394	-0.25%
2019/01/08	10	82.00	2	82.05	81.60	8	2,310	0.35%
2019/01/07	5	76.50	5	77.76	78.70	0	2,197	0.00%
2019/01/04	1	74.70	0	0.00	75.40	1	2,194	0.05%
2019/01/03	1	76.40	0	0.00	75.60	1	2,221	0.05%
2018/12/28	1	78.90	0	0.00	78.20	1	2,228	0.04%
2018/12/26	1	76.30	0	0.00	75.00	1	2,190	0.05%
2018/12/25	1	78.80	15	79.47	78.80	-14	2,209	-0.63%
2018/12/24	2	81.50	2	81.40	81.30	0	2,211	0.00%
2018/12/22	17	80.29	1	80.30	79.20	16	2,214	0.72%
2018/12/21	0	0.00	1	78.60	79.80	-1	2,197	-0.05%
2018/12/20	1	76.50	0	0.00	76.70	1	2,179	0.05%
2018/12/18	1	78.80	0	0.00	78.50	1	2,229	0.04%
2018/12/17	2	80.30	4	80.33	81.20	-2	2,316	-0.09%
2018/12/14	21	78.56	23	78.50	77.50	-2	2,482	-0.08%
2018/12/13	0	0.00	11	78.20	78.20	-11	2,538	-0.43%
2018/12/12	8	80.95	23	81.00	80.80	-15	2,620	-0.57%
2018/12/11	34	78.93	4	80.55	80.80	30	2,844	1.05%
2018/12/10	6	73.92	1	73.90	73.50	5	2,772	0.18%
2018/12/07	1	74.70	3	74.17	74.80	-2	2,877	-0.07%
2018/12/05	2	71.65	57	72.94	71.00	-55	3,111	-1.77%
2018/12/04	2	76.20	0	0.00	76.00	2	3,171	0.06%
2018/12/03	2	76.55	0	0.00	75.20	2	3,347	0.06%
2018/11/29	26	78.13	25	75.75	75.10	1	3,747	0.03%
2018/11/23	10	67.10	0	0.00	67.10	10	3,637	0.27%
2018/11/22	5	66.50	0	0.00	66.20	5	3,632	0.14%
2018/11/20	30	67.97	60	68.07	67.50	-30	3,621	-0.83%
2018/11/19	45	68.88	0	0.00	69.20	45	3,613	1.25%
2018/11/16	15	66.65	1	66.80	66.90	14	3,598	0.39%
2018/11/15	10	66.27	1	66.90	66.10	9	3,592	0.25%
2018/11/13	1	63.10	0	0.00	64.80	1	3,572	0.03%
2018/11/09	1	65.40	0	0.00	65.40	1	3,554	0.03%
2018/11/08	0	0.00	1	66.50	67.80	-1	3,543	-0.03%
2018/11/02	1	65.10	0	0.00	65.00	1	3,466	0.03%
2018/11/01	0	0.00	2	62.95	63.00	-2	3,409	-0.06%
2018/10/31	14	57.06	0	0.00	57.40	14	3,355	0.42%
2018/10/30	0	0.00	3	50.20	52.20	-3	3,326	-0.09%
2018/10/29	1	53.00	2	53.30	52.80	-1	3,300	-0.03%
2018/10/26	3	53.80	13	54.40	53.80	-10	3,286	-0.30%
2018/10/24	1	61.10	3	62.13	61.50	-2	3,240	-0.06%
2018/10/23	2	63.90	0	0.00	63.00	2	3,231	0.06%
2018/10/19	0	0.00	140	61.37	63.10	-140	3,235	-4.33%	大賣/鉅額交易
2018/10/17	5	64.90	0	0.00	65.10	5	3,212	0.16%
2018/10/12	5	60.30	0	0.00	61.90	5	3,153	0.16%
2018/10/11	3	60.13	12	59.98	59.90	-9	3,129	-0.29%
2018/10/09	11	65.94	2	67.80	66.50	9	3,085	0.29%
2018/10/05	62	69.83	6	69.57	70.00	56	3,055	1.83%
2018/10/04	2	73.70	0	0.00	72.80	2	3,012	0.07%
2018/10/03	32	76.95	0	0.00	75.50	32	2,975	1.08%
2018/10/02	2	79.85	4	81.52	79.50	-2	2,910	-0.07%
2018/10/01	30	80.73	0	0.00	83.40	30	2,857	1.05%
2018/09/26	1	79.10	1	79.60	82.30	0	2,720	0.00%
2018/09/25	0	0.00	1	81.50	81.30	-1	2,664	-0.04%
2018/09/21	3	78.70	0	0.00	81.30	3	2,600	0.12%
2018/09/20	0	0.00	88	83.02	77.10	-88	2,455	-3.58%
2018/09/18	0	0.00	2	90.00	85.50	-2	2,130	-0.09%
2018/09/17	2	89.50	2	90.05	90.60	0	1,923	0.00%
2018/09/14	2	79.35	3	80.90	82.40	-1	1,584	-0.06%
2018/09/13	1	81.80	47	80.66	78.60	-46	1,520	-3.02%
2018/09/12	1	79.40	3	78.40	79.50	-2	1,388	-0.14%
2018/09/11	6	83.70	10	85.80	79.10	-4	1,305	-0.31%
2018/09/10	1	80.60	4	81.33	80.60	-3	1,071	-0.28%
2018/09/07	9	85.92	5	84.96	84.00	4	997	0.40%
2018/09/06	20	79.51	11	83.27	84.70	9	822	1.09%
2018/08/14	0	0.00	4	63.60	64.40	-4	560	-0.71%
2018/08/03	1	69.40	0	0.00	69.50	1	594	0.17%
2018/08/01	0	0.00	2	71.40	70.80	-2	592	-0.34%
2018/07/27	1	73.60	0	0.00	71.80	1	576	0.17%
2018/07/26	0	0.00	8	71.80	71.80	-8	559	-1.43%
2018/07/23	0	0.00	1	67.90	68.70	-1	551	-0.18%
2018/07/18	1	69.70	0	0.00	69.00	1	551	0.18%
2018/07/17	1	69.10	0	0.00	69.50	1	551	0.18%
2018/07/16	5	71.14	0	0.00	70.30	5	548	0.91%
2018/07/12	2	68.35	0	0.00	68.20	2	530	0.38%
2018/07/02	0	0.00	2	67.20	67.10	-2	505	-0.40%
2018/06/28	2	65.05	0	0.00	65.10	2	503	0.40%
2018/06/20	0	0.00	1	70.70	68.80	-1	489	-0.20%
2018/06/19	1	70.40	0	0.00	70.40	1	480	0.21%
2018/06/15	1	72.60	0	0.00	73.40	1	473	0.21%
2018/06/13	2	71.70	0	0.00	71.20	2	447	0.45%
2018/06/12	1	70.80	0	0.00	71.00	1	449	0.22%
2018/06/11	2	71.60	0	0.00	71.50	2	441	0.45%
2018/06/06	1	75.00	0	0.00	73.50	1	417	0.24%
2018/06/05	2	74.80	0	0.00	74.70	2	408	0.49%
2018/06/04	1	76.10	1	75.20	75.40	0	409	0.00%
2018/05/31	0	0.00	3	74.97	74.90	-3	353	-0.85%
2018/05/29	1	71.80	1	72.50	72.00	0	296	0.00%
2018/05/28	0	0.00	8	72.11	71.80	-8	287	-2.79%
2018/05/24	1	69.30	1	68.00	68.00	0	254	0.00%
2018/05/23	8	67.30	21	66.90	67.20	-13	256	-5.07%
2018/05/22	0	0.00	1	67.30	67.40	-1	256	-0.39%
2018/05/21	23	68.99	3	67.33	68.10	20	254	7.87%
2018/05/18	2	63.30	3	63.23	63.00	-1	226	-0.44%
2018/05/16	1	61.00	0	0.00	61.70	1	236	0.42%
2018/05/15	1	60.70	0	0.00	60.20	1	239	0.42%
2018/05/14	0	0.00	10	61.02	60.70	-10	253	-3.95%
2018/05/10	2	61.00	0	0.00	61.40	2	264	0.76%
2018/05/09	0	0.00	3	62.20	61.00	-3	264	-1.13%
2018/05/08	0	0.00	1	64.00	62.50	-1	262	-0.38%
2018/04/25	1	61.50	0	0.00	62.30	1	318	0.31%
2018/04/24	1	61.60	0	0.00	61.50	1	320	0.31%
2018/04/09	0	0.00	0.2	65.00	64.90	-0.2	370	-0.06%
2018/04/03	0	0.00	0.1	65.20	65.20	-0.1	372	-0.02%
2018/03/23	1	65.90	0	0.00	65.90	1	389	0.26%
2018/03/16	0	0.00	1	67.90	68.00	-1	386	-0.26%
2018/03/06	0	0.00	70	64.31	64.40	-70	380	-18.41%
2018/03/05	1	65.30	0	0.00	64.50	1	383	0.26%
2018/02/12	33	61.49	0	0.00	61.20	33	397	8.30%
2018/02/09	1	60.20	0	0.00	62.50	1	389	0.26%
2018/02/08	0	0.00	1	67.30	64.50	-1	386	-0.26%
2018/02/06	3	64.83	0	0.00	64.00	3	387	0.77%
2018/01/31	0	0.00	1	70.40	70.30	-1	424	-0.24%
2018/01/30	1	69.50	0	0.00	68.70	1	427	0.23%
2018/01/25	0	0.00	2	71.30	72.20	-2	407	-0.49%
2018/01/18	0	0.00	1	70.50	70.70	-1	451	-0.22%
2018/01/11	1	69.00	0	0.00	69.20	1	612	0.16%
2018/01/04	129	72.20	2	72.25	72.50	127	763	16.63%	大買/鉅額交易
2018/01/03	1	68.10	0	0.00	68.40	1	789	0.13%
2018/01/02	0	0.00	1	67.60	68.00	-1	802	-0.12%