健策 (3653)-元富-城東券商分點個股進出

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
933
漲跌
▼10
漲幅
-1.06%
成交量
739張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

健策 (3653)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/24	4	935.75	4	942.50	943.00	0	1,426	0.00%
2024/04/23	0	0.00	4.1	870.49	866.00	-4.1	1,426	-0.29%
2024/04/18	2	943.00	2	950.00	936.00	0	1,416	0.00%
2024/04/17	1	911.00	1	881.00	910.00	0	1,396	0.00%
2024/04/16	1	840.10	1.1	878.86	858.00	0	1,376	0.00%
2024/04/12	1	916.00	1	924.00	920.00	0	1,367	0.00%
2024/04/11	8	906.75	1	897.13	906.00	7	1,360	0.51%
2024/04/10	0	900.00	0	0.00	906.00	0	1,366	0.00%
2024/04/09	0	890.00	0	0.00	912.00	0	1,385	0.00%
2024/04/08	2	937.50	2	950.50	925.00	0	1,372	0.00%
2024/04/03	0	0.00	1	925.88	930.00	-1	1,378	-0.07%
2024/04/02	1	890.38	0	0.00	893.00	1	1,400	0.07%
2024/04/01	0.1	913.00	0	0.00	928.00	0.1	1,400	0.01%
2024/03/29	7.1	927.20	1.1	922.45	921.00	6	1,400	0.43%
2024/03/28	5	915.60	0.1	914.00	903.00	4.9	1,393	0.35%
2024/03/27	9	898.44	0	898.00	901.00	9	1,393	0.65%
2024/03/26	3.2	879.55	0	0.00	873.00	3.2	1,383	0.23%
2024/03/25	14.1	920.65	0.1	912.55	899.00	14	1,386	1.01%
2024/03/22	8.2	890.37	0	0.00	889.00	8.2	1,397	0.59%
2024/03/21	21.1	878.39	1.1	884.37	876.00	20	1,403	1.43%
2024/03/20	0.1	888.09	0	0.00	845.00	0.1	1,402	0.01%
2024/03/19	0.2	915.45	0	911.00	905.00	0.1	1,372	0.01%
2024/03/18	0	0.00	0	929.00	939.00	0	1,365	0.00%
2024/03/15	1	909.87	0	0.00	907.00	1	1,362	0.07%
2024/03/14	0.1	919.67	3	947.00	911.00	-2.9	1,353	-0.22%
2024/03/13	1.2	989.34	1	995.00	983.00	0.2	1,350	0.01%
2024/03/12	5	972.40	2.1	985.89	995.00	2.9	1,338	0.21%
2024/03/11	1	950.01	1	965.00	952.00	0	1,319	0.00%
2024/03/08	1.1	970.25	1.1	994.27	934.00	0	1,323	0.00%
2024/03/07	1.1	1020.67	1	982.00	982.00	0.1	1,304	0.01%
2024/03/06	2.2	984.59	3.3	990.04	996.00	-1.1	1,286	-0.09%
2024/03/05	2	975.36	1.1	951.85	953.00	0.9	1,289	0.07%
2024/03/04	1	986.81	1	966.83	980.00	0	1,291	0.00%
2024/03/01	2	973.04	2.2	962.74	962.00	-0.1	1,275	-0.01%
2024/02/29	7	923.43	0	0.00	919.00	7	1,252	0.56%
2024/02/26	0.2	876.50	0.2	906.50	915.00	0	1,233	0.00%
2024/02/22	0	0.00	0.1	828.00	839.00	-0.1	1,206	-0.01%
2024/02/21	1	804.00	1	805.00	805.00	0	1,200	0.00%
2024/02/20	0.1	813.00	0	0.00	820.00	0.1	1,195	0.01%
2024/02/19	0.2	841.00	0	0.00	832.00	0.2	1,186	0.02%
2024/02/16	0	837.00	0.2	853.00	859.00	-0.2	1,204	-0.01%
2024/02/15	0.1	841.00	0.1	849.00	849.00	0	1,221	0.00%
2024/02/05	0	0.00	1	828.00	828.00	-1	1,207	-0.08%
2024/02/02	4	803.50	3.2	816.89	821.00	0.9	1,209	0.07%
2024/02/01	1	750.00	1.2	756.48	756.00	-0.2	1,171	-0.01%
2024/01/31	1.1	746.27	1	750.00	750.00	0.1	1,162	0.01%
2024/01/30	0	0.00	0.1	754.00	752.00	-0.1	1,161	0.00%
2024/01/29	1.2	729.43	1	716.00	716.00	0.2	1,157	0.01%
2024/01/26	1	745.00	1	729.00	729.00	0	1,157	0.00%
2024/01/25	0	0.00	0.1	728.00	723.00	-0.1	1,180	0.00%
2024/01/24	1.1	735.23	1	726.00	725.00	0.1	1,181	0.01%
2024/01/22	0	0.00	0.1	744.00	749.00	-0.1	1,161	-0.01%
2024/01/19	0	0.00	0.2	734.33	733.00	-0.2	1,149	-0.01%
2024/01/18	0.2	718.83	0	0.00	706.00	0.2	1,154	0.01%
2024/01/17	0	0.00	1.1	727.18	731.00	-1.1	1,145	-0.10%
2024/01/16	0.1	700.00	1.1	721.81	717.00	-1	1,134	-0.09%
2024/01/15	1	700.00	0.1	710.00	700.00	1	1,137	0.08%
2024/01/12	1	712.00	1	724.00	706.00	0	1,137	0.00%
2024/01/11	1	708.98	0	0.00	707.00	1	1,143	0.09%
2024/01/10	0	0.00	1	708.00	713.00	-1	1,180	-0.08%
2024/01/09	1.1	713.70	1.1	703.73	702.00	0	1,195	0.00%
2024/01/05	1	700.00	0	0.00	700.00	1	1,186	0.08%
2024/01/03	0	0.00	0.1	711.00	706.00	-0.1	1,180	-0.01%
2024/01/02	0.2	750.50	9	737.11	734.00	-8.8	1,156	-0.76%
2023/12/29	6	772.33	6	776.17	769.00	0	1,149	0.00%
2023/12/28	6.1	780.62	11.2	766.49	782.00	-5.1	1,127	-0.45%
2023/12/27	2	733.00	12.8	739.98	741.00	-10.8	1,097	-0.98%
2023/12/26	1	696.00	2	701.00	710.00	-1	1,113	-0.09%
2023/12/19	1.2	695.93	0	0.00	696.00	1.2	1,150	0.10%
2023/12/18	6	714.33	6.2	715.12	720.00	-0.2	1,144	-0.02%
2023/12/15	0	0.00	0	689.00	701.00	0	1,140	0.00%
2023/12/14	0.1	668.00	0.2	668.90	664.00	-0.1	1,155	-0.01%
2023/12/12	0	0.00	31	670.71	667.00	-31	1,176	-2.64%
2023/12/08	7	663.43	22	666.36	669.00	-15	1,172	-1.28%
2023/12/07	1	634.00	3.1	641.70	640.00	-2.1	1,145	-0.18%
2023/12/05	0.1	636.00	0.1	651.00	650.00	0	1,167	0.00%
2023/12/04	1	653.00	1	647.00	650.00	0	1,160	0.00%
2023/12/01	34	650.15	5	647.00	645.00	29	1,151	2.52%
2023/11/30	0.1	635.00	17.1	647.02	648.00	-17.1	1,139	-1.50%
2023/11/29	1	616.00	2	616.50	624.00	-1	1,106	-0.09%
2023/11/28	1.1	596.48	0.1	597.40	597.00	1	1,093	0.09%
2023/11/27	0.1	591.00	0.1	589.00	585.00	0	1,103	0.00%
2023/11/24	0	0.00	1	600.00	595.00	-1	1,140	-0.09%
2023/11/22	0	0.00	0.1	600.00	597.00	-0.1	1,189	-0.01%
2023/11/21	2.1	621.05	0	0.00	607.00	2.1	1,189	0.18%
2023/11/20	1	613.00	1	623.00	623.00	0	1,200	0.00%
2023/11/17	0	0.00	3	609.63	613.00	-3	1,204	-0.25%
2023/11/16	0	605.00	0	0.00	605.00	0	1,205	0.00%
2023/11/15	3.1	617.61	4	611.00	603.00	-0.9	1,207	-0.08%
2023/11/14	3	597.00	4	603.50	604.00	-1	1,188	-0.08%
2023/11/13	1	583.00	1.1	580.10	580.00	-0.1	1,165	0.00%
2023/11/10	2	569.00	7	575.71	579.00	-5	1,166	-0.43%
2023/11/09	6.1	570.64	0	0.00	570.00	6.1	1,168	0.52%
2023/11/08	2	601.00	2.1	594.33	594.00	-0.1	1,168	-0.01%
2023/11/07	2	593.50	2.2	591.86	592.00	-0.2	1,195	-0.01%
2023/11/06	4	595.75	2.1	589.29	589.00	2	1,195	0.16%
2023/11/03	2	626.00	2	606.00	605.00	0	1,188	0.00%
2023/11/02	5	624.80	3	621.67	623.00	2	1,203	0.17%
2023/10/30	0	579.07	0.1	581.00	581.00	0	1,242	0.00%
2023/10/27	0	0.00	0.2	568.00	568.00	-0.2	1,278	-0.02%
2023/10/26	1.3	566.59	1.7	584.53	563.00	-0.5	1,316	-0.03%
2023/10/23	1.1	590.19	1	593.00	587.00	0.1	1,419	0.00%
2023/10/20	2	605.00	2	602.50	607.00	0	1,457	0.00%
2023/10/19	1	609.00	1.1	611.71	612.00	-0.1	1,464	0.00%
2023/10/18	1.1	583.19	35	590.63	583.00	-34	1,457	-2.33%
2023/10/17	1	626.03	1	629.00	629.00	0	1,426	0.00%
2023/10/11	0	0.00	2	637.00	624.00	-2	1,469	-0.14%
2023/10/06	1	639.00	0	0.00	630.00	1	1,501	0.07%
2023/10/05	1.2	644.39	2	646.50	643.00	-0.9	1,511	-0.06%
2023/10/04	0.1	640.00	0	0.00	642.00	0.1	1,508	0.00%
2023/10/03	0.1	644.50	0	0.00	652.00	0.1	1,512	0.01%
2023/10/02	3	648.33	3.2	654.02	655.00	-0.2	1,510	-0.01%
2023/09/28	1	623.00	3	630.00	623.00	-2	1,497	-0.13%
2023/09/27	1	604.00	1	602.00	601.00	0	1,485	0.00%
2023/09/26	3	611.67	1	602.00	602.00	2	1,503	0.13%
2023/09/25	0.1	601.00	20.1	609.75	600.00	-20	1,520	-1.32%
2023/09/22	1	595.00	1.1	598.05	601.00	-0.1	1,540	0.00%
2023/09/21	0	596.00	0	0.00	596.00	0	1,552	0.00%
2023/09/19	2.1	594.57	0	0.00	586.00	2.1	1,550	0.14%
2023/09/18	1	639.00	1	630.00	630.00	0	1,547	0.00%
2023/09/15	1.1	638.27	1	623.00	620.00	0.1	1,564	0.01%
2023/09/14	2	650.00	1.1	653.00	654.00	1	1,573	0.06%
2023/09/13	1	642.00	1	636.00	636.00	0	1,578	0.00%
2023/09/11	4.2	659.25	4	640.25	640.00	0.2	1,595	0.01%
2023/09/07	0.1	627.00	0.3	647.17	646.00	-0.2	1,606	-0.01%
2023/09/06	5	640.80	0	0.00	634.00	5	1,626	0.31%
2023/09/04	1	643.00	1.1	639.27	639.00	-0.1	1,658	-0.01%
2023/08/31	1	685.00	1	647.00	647.00	0	1,660	0.00%
2023/08/30	0	0.00	13	678.46	677.00	-13	1,643	-0.79%
2023/08/29	5	658.00	2.1	654.66	660.00	2.9	1,618	0.18%
2023/08/25	0.2	618.50	0	0.00	626.00	0.2	1,585	0.01%
2023/08/24	20	629.30	1.4	637.00	633.00	18.6	1,602	1.16%
2023/08/23	1	598.00	1.1	608.00	606.00	-0.1	1,606	-0.01%
2023/08/22	0	594.00	0	0.00	594.00	0	1,636	0.00%
2023/08/18	0	603.00	0	0.00	602.00	0	1,664	0.00%
2023/08/17	0	0.00	1	609.00	602.00	-1	1,661	-0.06%
2023/08/15	0.3	606.00	1	600.00	606.00	-0.7	1,720	-0.04%
2023/08/14	1	590.00	3	599.33	589.00	-2	1,731	-0.12%
2023/08/11	0	0.00	9.1	591.67	592.00	-9.1	1,726	-0.53%
2023/08/09	0	0.00	1.1	580.82	585.00	-1.1	1,691	-0.07%
2023/08/08	0	0.00	2	573.00	573.00	-2	1,681	-0.12%
2023/08/07	3	568.33	1	568.00	568.00	2	1,672	0.12%
2023/08/04	3	549.67	1	552.00	552.00	2	1,666	0.12%
2023/08/02	6	565.17	2	558.50	554.00	4	1,657	0.24%
2023/08/01	3	528.33	26	523.92	541.00	-23	1,607	-1.43%
2023/07/31	2	526.50	7	532.00	531.00	-5	1,573	-0.32%
2023/07/28	12.2	548.04	40.1	554.71	545.00	-27.9	1,533	-1.82%
2023/07/27	5	567.40	109	566.30	569.00	-104	1,483	-7.01%	大賣/鉅額交易
2023/07/26	14.2	593.82	3.3	589.21	577.00	10.9	1,466	0.74%
2023/07/25	12.7	618.33	0	0.00	611.00	12.7	1,433	0.88%
2023/07/24	10	644.21	1.1	653.91	657.00	8.9	1,410	0.63%
2023/07/21	30	642.53	2.1	644.00	641.00	27.9	1,414	1.97%
2023/07/19	35	644.03	0	0.00	634.00	35	1,405	2.49%
2023/07/18	1	640.00	0	0.00	643.00	1	1,409	0.07%
2023/07/17	0.2	658.50	0	0.00	649.00	0.2	1,404	0.01%
2023/07/14	1.3	651.69	1.1	672.24	675.00	0.2	1,394	0.01%
2023/07/13	64.1	693.36	1.1	674.73	665.00	63	1,378	4.57%
2023/07/12	1	666.00	1	656.00	656.00	0	1,345	0.00%
2023/07/11	0	0.00	0.1	646.55	649.00	-0.1	1,341	-0.01%
2023/07/10	1.1	631.45	1	634.00	634.00	0.1	1,350	0.01%
2023/07/07	1	644.00	1.1	635.99	640.00	-0.1	1,359	-0.01%
2023/07/06	0.3	659.74	0.1	662.00	653.00	0.2	1,401	0.01%
2023/07/05	0.2	668.00	0.2	680.87	677.00	0	1,399	0.00%
2023/07/04	1.2	665.35	1	679.00	681.00	0.2	1,415	0.01%
2023/06/30	2	643.00	2	627.50	645.00	0	1,407	0.00%
2023/06/29	0.1	596.00	0.1	604.00	605.00	0	1,441	0.00%
2023/06/28	1	597.00	1	615.00	602.00	0	1,479	0.00%
2023/06/26	1.2	634.25	1	615.00	614.00	0.2	1,682	0.01%
2023/06/21	1	645.00	1	663.00	655.00	0	1,713	0.00%
2023/06/20	1	664.01	16.1	660.08	666.00	-15.1	1,788	-0.84%
2023/06/19	1.1	646.36	1	636.00	646.00	0.1	1,807	0.01%
2023/06/16	0.1	637.00	0	0.00	635.00	0.1	1,805	0.01%
2023/06/15	0	0.00	0.2	635.81	644.00	-0.2	1,813	-0.01%
2023/06/14	2.2	621.90	2	624.00	616.00	0.2	1,838	0.01%
2023/06/13	3	629.33	3.1	633.03	633.00	-0.1	1,828	-0.01%
2023/06/12	2.1	614.33	2.3	617.17	619.00	-0.2	1,821	-0.01%
2023/06/09	0	597.00	0.2	610.79	608.00	-0.2	1,807	-0.01%
2023/06/08	0.2	603.00	0	0.00	595.00	0.2	1,800	0.01%
2023/06/07	0	0.00	0.1	615.00	615.00	-0.1	1,791	-0.01%
2023/06/06	1.1	603.55	1.1	603.39	604.00	0	1,781	0.00%
2023/06/02	1.1	604.36	1	599.00	597.00	0.1	1,786	0.01%
2023/06/01	0	0.00	0.1	608.00	603.00	-0.1	1,783	0.00%
2023/05/31	1.3	606.28	11	616.27	598.00	-9.8	1,777	-0.55%
2023/05/30	0.1	612.00	74.6	613.20	622.00	-74.5	1,774	-4.20%
2023/05/29	0.1	601.00	9.2	619.95	616.00	-9.1	1,791	-0.51%
2023/05/26	4	596.75	64.1	593.26	598.00	-60.1	1,841	-3.26%
2023/05/25	17	556.18	16	564.06	562.00	1	1,805	0.06%
2023/05/24	3	535.33	2	541.00	546.00	1	1,789	0.06%
2023/05/23	1	547.00	6	549.17	547.00	-5	1,793	-0.28%
2023/05/22	2	540.52	2.1	541.61	548.00	0	1,804	0.00%
2023/05/19	1	503.07	6.2	503.50	532.00	-5.1	1,811	-0.28%
2023/05/18	6	498.33	1	496.50	496.50	5	1,841	0.27%
2023/05/17	2	481.75	2	485.25	486.00	0	1,897	0.00%
2023/05/16	1	475.50	0.2	467.63	469.50	0.8	1,914	0.04%
2023/05/15	1	468.00	1	462.00	462.00	0	1,924	0.00%
2023/05/11	1.1	473.14	1	460.50	460.50	0.1	1,939	0.00%
2023/05/10	0.1	478.50	1	475.00	480.00	-1	1,942	-0.05%
2023/05/09	2	483.00	1.1	474.02	483.50	1	1,954	0.05%
2023/05/08	1	478.50	1	479.50	480.00	0	1,950	0.00%
2023/05/05	1	476.00	1	472.50	472.00	0	1,968	0.00%
2023/05/04	2	476.25	2	470.75	470.00	0	2,021	0.00%
2023/05/03	2	471.50	4	469.88	471.00	-2	2,028	-0.10%
2023/05/02	2.2	469.03	2.1	474.80	476.00	0.1	2,038	0.00%
2023/04/28	0	0.00	0.1	462.00	455.00	-0.1	2,046	0.00%
2023/04/27	2	456.75	1	450.00	450.00	1	2,037	0.05%
2023/04/26	2	437.25	2	435.25	436.00	0	2,012	0.00%
2023/04/25	9	434.94	1	446.00	437.50	8	1,999	0.40%
2023/04/21	11	455.77	1	458.00	449.00	10	1,982	0.50%
2023/04/20	1	465.00	0	0.00	463.50	1	1,976	0.05%
2023/04/19	20	472.20	1	474.00	469.00	19	1,991	0.95%
2023/04/18	15.5	476.10	1	475.00	475.00	14.5	1,991	0.73%
2023/04/17	1	482.00	1	475.00	475.00	0	1,999	0.00%
2023/04/14	4	485.50	5	483.30	479.50	-1	1,994	-0.05%
2023/04/13	0.1	484.00	1	488.00	480.00	-1	1,992	-0.05%
2023/04/11	1	495.00	1	489.00	489.00	0	2,010	0.00%
2023/04/07	5	487.00	6	487.50	486.50	-1	1,985	-0.05%
2023/04/06	6	474.67	1	476.50	476.50	5	1,962	0.25%
2023/03/31	5.1	477.67	0	0.00	476.50	5.1	1,967	0.26%
2023/03/30	14	478.96	8	480.81	479.50	6	1,953	0.31%
2023/03/29	1	470.50	1	470.00	469.50	0	1,907	0.00%
2023/03/28	1	485.00	19.6	475.00	474.00	-18.6	1,863	-1.00%
2023/03/27	1.1	492.24	2.2	474.60	488.00	-1.2	1,756	-0.07%
2023/03/24	37	449.15	6.1	448.43	451.00	31	1,652	1.87%
2023/03/23	1	441.50	1.1	436.14	439.50	-0.1	1,607	0.00%
2023/03/22	48.5	417.94	14	419.29	417.50	34.5	1,515	2.28%
2023/03/21	2	408.00	2	409.50	408.00	0	1,463	0.00%
2023/03/20	4	409.63	5	412.30	407.00	-1	1,450	-0.07%
2023/03/17	28	410.21	4	412.88	404.00	24	1,442	1.66%
2023/03/16	1	401.00	5	401.70	400.50	-4	1,408	-0.28%
2023/03/15	2	401.75	2	406.50	400.50	0	1,415	0.00%
2023/03/14	2	398.00	3	400.00	398.50	-1	1,424	-0.07%
2023/03/13	3	401.83	8	394.94	402.50	-5	1,433	-0.35%
2023/03/10	1	402.50	0	0.00	399.00	1	1,473	0.07%
2023/03/09	1	410.00	1	409.00	409.00	0	1,519	0.00%
2023/03/07	1	408.50	1	404.50	404.00	0	1,517	0.00%
2023/03/06	0	0.00	1	411.00	407.00	-1	1,508	-0.07%
2023/03/02	9	406.78	1	402.50	402.50	8	1,494	0.54%
2023/03/01	7	418.43	1.3	404.75	405.00	5.7	1,482	0.38%
2023/02/24	16.3	423.87	16	427.19	425.00	0.3	1,446	0.02%
2023/02/23	2	399.50	2	402.50	401.50	0	1,367	0.00%
2023/02/22	3	395.33	5	397.80	398.00	-2	1,373	-0.15%
2023/02/21	1	401.50	1	397.50	397.50	0	1,369	0.00%
2023/02/20	2	399.00	69.1	394.93	397.50	-67.1	1,366	-4.91%
2023/02/17	3	394.00	2	391.50	393.00	1	1,359	0.07%
2023/02/16	3.1	381.05	3	375.67	385.50	0.1	1,331	0.01%
2023/02/15	7.1	388.04	9	406.67	377.50	-2	1,268	-0.15%
2023/02/14	1	412.50	5	413.40	413.00	-4	1,191	-0.34%
2023/02/13	0	0.00	1	407.00	406.50	-1	1,170	-0.09%
2023/02/09	1.1	402.83	1	399.50	398.50	0.1	1,172	0.00%
2023/02/08	4	404.63	0	0.00	401.50	4	1,167	0.34%
2023/02/07	2	415.75	6	413.33	410.50	-4	1,164	-0.34%
2023/02/06	1	410.00	2.5	409.20	410.50	-1.5	1,185	-0.13%
2023/02/03	5	410.00	5.1	412.21	409.50	-0.1	1,187	0.00%
2023/02/02	39.5	398.85	3.1	408.48	407.50	36.5	1,168	3.12%
2023/02/01	1	385.50	1	380.00	383.50	0	1,143	0.00%
2023/01/31	1	376.00	29	375.81	375.00	-28	1,167	-2.40%
2023/01/30	1	393.50	0	0.00	381.50	1	1,173	0.09%
2023/01/17	0	0.00	0.1	385.50	386.50	-0.1	1,159	0.00%
2023/01/16	2	385.75	2	385.00	385.50	0	1,190	0.00%
2023/01/13	1	384.00	1	381.50	380.00	0	1,304	0.00%
2023/01/12	1	384.00	1	378.00	377.00	0	1,337	0.00%
2023/01/11	1	385.00	1	381.00	381.00	0	1,351	0.00%
2023/01/10	1	388.00	2	385.25	383.50	-1	1,362	-0.07%
2023/01/09	2.2	380.95	1	387.50	387.50	1.2	1,377	0.09%
2023/01/06	1	366.00	1	366.50	366.50	0	1,371	0.00%
2023/01/04	1	380.00	1	374.00	374.00	0	1,406	0.00%
2022/12/30	2	385.00	4	381.38	376.50	-2	1,435	-0.14%
2022/12/29	1	381.50	1	371.00	382.00	0	1,430	0.00%
2022/12/27	1	382.50	1	386.50	386.50	0	1,448	0.00%
2022/12/26	0	0.00	13	362.54	365.50	-13	1,444	-0.90%
2022/12/23	1.1	367.18	1	366.50	369.50	0.1	1,454	0.01%
2022/12/22	1	382.00	1	370.50	372.50	0	1,456	0.00%
2022/12/21	1	375.50	1	385.50	376.50	0	1,461	0.00%
2022/12/20	1	380.50	1	388.00	380.00	0	1,458	0.00%
2022/12/19	1	395.00	1	397.50	395.00	0	1,461	0.00%
2022/12/16	2	400.25	2	398.25	398.50	0	1,480	0.00%
2022/12/15	1	402.00	1	405.50	408.50	0	1,495	0.00%
2022/12/14	1	396.50	1	390.00	396.50	0	1,486	0.00%
2022/12/13	1	384.00	7	387.93	384.00	-6	1,489	-0.40%
2022/12/08	1	397.50	1	391.00	397.50	0	1,579	0.00%
2022/12/06	3	393.33	1	389.00	389.00	2	1,615	0.12%
2022/12/05	5	413.70	6	412.42	411.00	-1	1,623	-0.06%
2022/12/02	4	405.25	2	403.00	410.00	2	1,649	0.12%
2022/12/01	3	399.33	8.1	401.23	397.00	-5.1	1,614	-0.32%
2022/11/29	2	376.75	1	381.50	376.00	1	1,627	0.06%
2022/11/25	1	383.50	1	376.00	376.00	0	1,696	0.00%
2022/11/17	0	0.00	0	391.50	391.50	0	1,794	0.00%
2022/11/16	2	382.50	2	384.00	385.00	0	1,785	0.00%
2022/11/15	2	375.75	1	376.00	380.00	1	1,782	0.06%
2022/11/11	2	393.50	2	384.00	384.00	0	1,789	0.00%
2022/11/10	1	381.00	1	379.50	379.50	0	1,791	0.00%
2022/11/09	1	380.50	3.1	379.71	382.00	-2.1	1,812	-0.12%
2022/11/08	7	379.71	4	377.49	374.00	3	1,860	0.16%
2022/11/07	4	378.13	1	375.00	375.00	3	1,859	0.16%
2022/11/04	2	377.50	3	377.50	378.00	-1	1,866	-0.05%
2022/11/03	2	375.25	1	375.00	375.00	1	1,866	0.05%
2022/11/02	27	376.28	5	373.70	373.50	22	1,862	1.18%
2022/11/01	2	356.25	2	355.50	355.50	0	1,839	0.00%
2022/10/31	3	352.33	1	351.00	351.00	2	1,850	0.11%
2022/10/28	9	349.28	8.1	347.01	344.50	0.9	1,860	0.05%
2022/10/27	2	332.50	3	338.83	345.00	-1	1,852	-0.05%
2022/10/26	5	317.40	5	315.20	314.00	0	1,852	0.00%
2022/10/25	1.1	324.86	1	329.50	323.00	0.1	1,857	0.01%
2022/10/24	1	332.50	3.9	326.28	325.50	-2.9	1,875	-0.15%
2022/10/21	1	323.00	1	319.00	317.00	0	1,879	0.00%
2022/10/20	3.1	331.16	5	340.80	327.50	-2	1,800	-0.11%
2022/10/19	2.1	371.64	1	363.50	363.50	1.1	1,779	0.06%
2022/10/18	5	374.20	1	369.00	369.00	4	1,780	0.22%
2022/10/17	2	373.25	2	365.50	371.50	0	1,826	0.00%
2022/10/14	1	391.00	20	390.08	384.50	-19	1,846	-1.03%
2022/10/13	2	384.00	60	380.13	373.50	-58	1,864	-3.11%
2022/10/12	1.1	389.36	1	395.50	395.00	0.1	1,866	0.00%
2022/10/11	2	403.00	2	405.50	403.00	0	1,883	0.00%
2022/10/07	1	417.50	3	414.33	418.50	-2	1,911	-0.10%
2022/10/06	1	409.50	1.1	412.81	413.50	-0.1	1,942	0.00%
2022/10/05	2	401.00	2	404.50	403.00	0	1,950	0.00%
2022/10/04	1	394.50	1	391.50	393.00	0	1,946	0.00%
2022/10/03	9	385.89	5	384.00	385.50	4	1,948	0.21%
2022/09/30	7	378.57	1	360.00	381.50	6	1,978	0.30%
2022/09/29	2	377.00	1	369.50	369.00	1	2,069	0.05%
2022/09/28	0	0.00	1	366.00	361.50	-1	2,089	-0.05%
2022/09/26	1	380.50	1	382.50	370.50	0	2,132	0.00%
2022/09/22	5	392.70	4	390.88	393.50	1	2,175	0.05%
2022/09/19	1	393.00	1	388.00	388.00	0	2,140	0.00%
2022/09/16	7.1	398.12	1	394.00	394.00	6.1	2,136	0.28%
2022/09/15	20	410.93	2.1	407.73	404.50	17.9	2,121	0.84%
2022/09/14	7	395.36	1	391.00	395.00	6	2,072	0.29%
2022/09/13	1	396.50	1	393.50	393.50	0	2,047	0.00%
2022/09/12	9	396.11	0.1	392.00	392.00	8.9	2,042	0.44%
2022/09/08	12	383.04	2	386.25	385.00	10	2,038	0.49%
2022/09/07	2	374.50	2	376.25	375.00	0	2,010	0.00%
2022/09/06	3	382.50	3	377.67	375.50	0	2,020	0.00%
2022/09/05	2	381.50	2	380.50	379.50	0	2,004	0.00%
2022/09/02	20	363.33	8	376.81	378.50	12	1,960	0.61%
2022/09/01	2.1	352.95	15	346.20	345.00	-12.9	1,924	-0.67%
2022/08/31	0.1	395.00	1	398.50	400.00	-1	1,917	-0.05%
2022/08/30	4	406.63	1	404.00	404.00	3	1,945	0.15%
2022/08/29	1	403.00	1	406.00	405.50	0	1,981	0.00%
2022/08/26	11.1	432.40	8	429.56	421.50	3.1	1,997	0.15%
2022/08/25	10	419.80	5	423.40	421.00	5	1,966	0.25%
2022/08/22	1	414.00	1	410.00	410.00	0	1,956	0.00%
2022/08/18	12	413.50	3.1	414.53	418.00	9	1,994	0.45%
2022/08/17	2	407.75	2	408.00	407.50	0	1,995	0.00%
2022/08/16	1	410.50	5	405.50	403.50	-4	1,980	-0.20%
2022/08/15	5	397.50	3	394.34	409.00	2	1,951	0.10%
2022/08/12	22	381.07	5	381.00	379.00	17	1,896	0.90%
2022/08/11	3	379.33	2	375.25	373.50	1	1,890	0.05%
2022/08/10	2	373.75	2	374.50	377.00	0	1,875	0.00%
2022/08/09	1	376.50	1	378.00	376.00	0	1,867	0.00%
2022/08/08	2	378.75	3	375.00	379.50	-1	1,864	-0.05%
2022/08/05	3	375.17	2	376.25	374.50	1	1,849	0.05%
2022/08/04	3	371.17	3	368.83	372.50	0	1,826	0.00%
2022/08/03	2	366.00	2	361.75	367.00	0	1,806	0.00%
2022/08/02	2	361.00	9	360.72	362.50	-7	1,782	-0.39%
2022/08/01	1	388.50	1	376.50	376.50	0	1,740	0.00%
2022/07/29	2	385.00	3.1	391.46	389.50	-1.1	1,714	-0.06%
2022/07/28	2	373.74	2	374.25	371.50	0	1,683	0.00%
2022/07/27	4	376.50	4	376.25	380.00	0	1,651	0.00%
2022/07/26	4	382.25	4	381.50	380.00	0	1,618	0.00%
2022/07/25	3	384.83	3	381.67	386.00	0	1,614	0.00%
2022/07/22	7	385.29	11	385.64	385.00	-4	1,616	-0.25%
2022/07/21	6	372.08	6	370.25	378.00	0	1,600	0.00%
2022/07/20	8	360.13	6	354.08	353.50	2	1,582	0.13%
2022/07/19	10	352.70	6	349.50	351.00	4	1,560	0.26%
2022/07/18	3	338.50	3	353.00	354.00	0	1,534	0.00%
2022/07/15	52	325.50	4	328.00	327.00	48	1,488	3.22%
2022/07/14	6	307.92	2	313.50	311.50	4	1,450	0.28%
2022/07/13	2	294.25	2	293.50	293.50	0	1,404	0.00%
2022/07/11	1	320.00	1	301.00	298.00	0	1,345	0.00%
2022/07/08	2	305.25	3	315.83	316.00	-1	1,321	-0.08%
2022/07/07	4	274.63	5	273.80	287.50	-1	1,280	-0.08%
2022/07/06	3	296.50	3	294.67	283.00	0	1,178	0.00%
2022/07/05	75	318.70	2	311.00	314.00	73	1,146	6.37%
2022/07/04	2	312.50	2	310.50	314.00	0	1,121	0.00%
2022/07/01	3	333.00	3	330.83	315.00	0	1,096	0.00%
2022/06/30	2	352.75	2	363.00	334.50	0	1,051	0.00%
2022/06/29	1	373.00	1	358.00	371.50	0	1,035	0.00%
2022/06/28	1	366.00	0	0.00	369.50	1	1,030	0.10%
2022/06/27	6	376.00	1	376.00	376.00	5	1,037	0.48%
2022/06/24	1	365.00	1	362.00	362.00	0	1,034	0.00%
2022/06/23	1	360.50	1	355.00	360.50	0	1,029	0.00%
2022/06/22	2	353.75	2	355.75	352.00	0	1,028	0.00%
2022/06/21	1	366.50	1	372.50	376.50	0	1,026	0.00%
2022/06/20	1	358.50	1	361.00	357.50	0	1,031	0.00%
2022/06/17	1.1	352.90	1	358.50	353.00	0.1	1,016	0.00%
2022/06/16	2	376.25	2	382.50	370.00	0	991	0.00%
2022/06/15	2	396.50	2	393.75	392.00	0	976	0.00%
2022/06/14	2	382.75	2.1	385.16	391.00	-0.1	976	-0.01%
2022/06/10	0.1	381.50	1	382.00	392.50	-1	991	-0.10%
2022/06/09	2.1	389.00	0	0.00	385.50	2.1	985	0.21%
2022/06/08	2	397.50	2.1	395.87	401.50	-0.1	979	-0.01%
2022/06/07	4	386.63	8.1	384.21	383.00	-4.1	953	-0.43%
2022/06/06	2	375.75	2.1	366.56	374.50	-0.1	924	-0.01%
2022/05/30	1	350.00	1.2	348.59	349.00	-0.2	960	-0.02%
2022/05/27	35	332.49	2.1	330.87	334.00	33	950	3.47%
2022/05/26	6.1	325.13	3	338.33	322.50	3.1	935	0.33%
2022/05/25	2.1	336.29	1	340.00	337.00	1.1	898	0.12%
2022/05/24	2	350.75	1	365.50	350.00	1	881	0.11%
2022/05/23	1	358.00	0	0.00	357.00	1	877	0.11%
2022/05/20	1	363.00	0.1	367.00	363.00	0.9	880	0.10%
2022/05/19	2	367.50	1	374.00	367.50	1	875	0.11%
2022/05/16	1	374.50	1	376.00	374.50	0	864	0.00%
2022/05/13	5	377.00	5	377.50	378.50	0	863	0.00%
2022/05/11	1	377.50	1	374.50	374.50	0	864	0.00%
2022/05/09	2	370.00	2	375.50	369.00	0	874	0.00%
2022/05/06	1	383.50	1	376.50	383.50	0	881	0.00%
2022/05/05	0	0.00	0.2	392.70	390.00	-0.2	891	-0.02%
2022/05/04	1	382.00	1	385.50	382.00	0	891	0.00%
2022/04/28	2	370.25	2	370.75	371.50	0	923	0.00%
2022/04/27	9	353.39	9	349.67	360.00	0	905	0.00%
2022/04/26	1.1	342.40	16	346.56	339.00	-15	868	-1.72%
2022/04/25	2	367.25	5.2	381.26	370.00	-3.2	849	-0.38%
2022/04/22	2.1	398.30	1	393.00	399.00	1.1	847	0.12%
2022/04/20	0.1	397.00	0	409.50	393.50	0.1	859	0.01%
2022/04/19	0	0.00	0.1	400.62	403.50	-0.1	856	-0.01%
2022/04/18	0	0.00	0	385.00	387.50	0	864	0.00%
2022/04/15	2	385.50	2	395.25	385.00	0	876	0.00%
2022/04/14	2	400.75	2	405.00	400.00	0	889	0.00%
2022/04/12	3	394.00	2	389.50	396.00	1	936	0.11%
2022/04/11	6	392.67	1	400.00	391.00	5	939	0.53%
2022/04/08	1	415.00	1	395.09	395.00	0	946	0.00%
2022/04/07	1	418.50	1	408.00	408.00	0	946	0.00%
2022/04/06	1	418.96	1	420.50	420.50	0	940	0.00%
2022/04/01	1	415.00	1	419.50	419.00	0	935	0.00%
2022/03/30	2	414.25	0	0.00	416.00	2	929	0.22%
2022/03/29	0	0.00	1	412.00	410.00	-1	930	-0.11%
2022/03/23	4	391.75	10	391.15	393.00	-6	947	-0.63%
2022/03/21	0	0.00	4	374.13	377.00	-4	947	-0.42%
2022/03/17	3	382.00	0	0.00	377.00	3	953	0.31%
2022/03/11	0	0.00	1	372.50	371.00	-1	957	-0.10%
2022/03/10	1	362.00	1	351.00	357.00	0	953	0.00%
2022/03/09	7	322.00	0	0.00	331.50	7	960	0.73%
2022/03/08	0	0.00	20	323.55	316.50	-20	951	-2.10%
2022/03/07	1	336.50	0	0.00	338.50	1	941	0.11%
2022/03/04	1	363.00	0	0.00	359.50	1	946	0.11%
2022/03/02	0	0.00	1	377.00	379.00	-1	990	-0.10%
2022/03/01	0	0.00	5	381.50	380.00	-5	1,023	-0.49%
2022/02/24	2	389.50	1	385.00	382.00	1	1,144	0.09%
2022/02/22	1	389.00	0	0.00	389.00	1	1,196	0.08%
2022/02/21	2	403.00	0	0.00	397.00	2	1,208	0.17%
2022/02/17	1	403.00	0	0.00	395.50	1	1,254	0.08%
2022/02/16	0	0.00	2	405.00	403.00	-2	1,296	-0.15%
2022/02/15	0	0.00	2	392.00	393.00	-2	1,312	-0.15%
2022/02/14	3	392.50	0	0.00	389.00	3	1,322	0.23%
2022/01/25	2	392.25	0	0.00	388.00	2	1,666	0.12%
2022/01/24	0	0.00	34	362.60	382.50	-34	1,702	-2.00%
2022/01/21	2	390.00	0	0.00	384.00	2	1,710	0.12%
2022/01/18	12	398.54	0	0.00	387.00	12	1,789	0.67%
2022/01/17	6	395.00	0	0.00	395.50	6	1,809	0.33%
2022/01/14	0	0.00	13	375.35	379.50	-13	1,857	-0.70%
2022/01/12	1	383.00	0	0.00	379.50	1	2,095	0.05%
2022/01/07	0	0.00	1	393.50	400.00	-1	2,221	-0.05%
2022/01/05	8	428.00	0	0.00	423.50	8	2,259	0.35%
2022/01/03	1	412.00	1	416.50	408.00	0	2,357	0.00%
2021/12/30	28	400.54	0	0.00	408.00	28	2,368	1.18%
2021/12/29	18	403.47	0	0.00	399.50	18	2,395	0.75%
2021/12/27	0	0.00	3	399.67	401.00	-3	2,487	-0.12%
2021/12/24	2	404.75	1	415.50	402.50	1	2,576	0.04%
2021/12/23	0	413.00	1	410.00	413.00	-1	2,703	-0.04%
2021/12/22	1	406.00	0	0.00	405.00	1	2,778	0.04%
2021/12/20	1	402.00	2	404.75	403.50	-1	2,838	-0.03%
2021/12/17	1	419.50	0	0.00	419.50	1	2,838	0.04%
2021/12/16	3	425.50	0	426.00	429.00	3	2,865	0.10%
2021/12/15	1	411.00	0	0.00	411.50	1	2,856	0.04%
2021/12/10	2	423.50	0	0.00	422.00	2	2,840	0.07%
2021/12/08	1.1	430.55	2	443.50	428.00	-0.9	2,840	-0.03%
2021/12/07	2	440.25	4.1	432.66	439.00	-2.1	2,824	-0.07%
2021/12/06	2.2	439.22	5	431.20	430.00	-2.8	2,804	-0.10%
2021/12/03	2.1	452.86	4	450.25	445.00	-1.9	2,793	-0.07%
2021/12/02	1	439.50	1	441.10	441.00	0	2,758	0.00%
2021/12/01	3.1	444.90	1	439.00	439.50	2.1	2,746	0.07%
2021/11/30	1	434.50	9	432.56	439.00	-8	2,736	-0.29%
2021/11/29	6	413.00	3	415.31	424.00	3	2,714	0.11%
2021/11/26	14	406.64	7	407.36	402.50	7	2,688	0.26%
2021/11/25	8	415.31	1	410.50	415.00	7	2,678	0.26%
2021/11/24	11	410.14	26	405.36	405.00	-15	2,671	-0.56%
2021/11/22	0	0.00	1	395.00	401.00	-1	2,561	-0.04%
2021/11/19	2	402.33	2	403.50	392.00	0	2,554	0.00%
2021/11/18	1	395.50	1.1	396.50	396.00	-0.1	2,535	0.00%
2021/11/16	0	0.00	2	401.50	399.50	-2	2,531	-0.08%
2021/11/15	1	410.00	1	408.28	410.00	0	2,508	0.00%
2021/11/11	3	386.67	1	383.50	383.50	2	2,464	0.08%
2021/11/08	1	383.00	1	387.00	379.50	0	2,452	0.00%
2021/11/05	4	393.75	6	393.75	402.50	-2	2,411	-0.08%
2021/11/04	2	390.75	3	398.50	386.00	-1	2,365	-0.04%
2021/11/03	13.1	402.08	11	400.58	392.50	2	2,338	0.09%
2021/11/02	7	406.00	7.2	406.29	406.50	-0.2	2,257	-0.01%
2021/11/01	0	0.00	0.1	388.00	388.00	-0.1	2,155	0.00%
2021/10/29	9.1	367.13	0	0.00	369.00	9.1	2,155	0.42%
2021/10/26	8.1	384.20	2	377.00	376.50	6.1	2,197	0.28%
2021/10/25	0.1	388.00	2	389.25	391.50	-2	2,162	-0.09%
2021/10/22	4.1	390.00	4	390.25	386.50	0.1	2,153	0.00%
2021/10/21	7	387.64	5.6	392.85	387.50	1.4	2,101	0.07%
2021/10/20	24	374.98	7.1	375.57	377.00	16.9	1,966	0.86%
2021/10/19	7	358.93	7	359.14	362.00	0	1,874	0.00%
2021/10/18	1	344.50	3.2	342.47	342.00	-2.2	1,800	-0.12%
2021/10/15	5	342.90	3	343.33	341.00	2	1,809	0.11%
2021/10/14	26.1	337.87	6	344.50	334.50	20.1	1,798	1.12%
2021/10/13	2	339.75	1	338.00	338.00	1	1,799	0.06%
2021/10/12	28	344.52	17	341.06	340.00	11	1,777	0.62%
2021/10/08	7.1	351.58	7	352.55	356.00	0.1	1,743	0.00%
2021/10/07	4	329.13	0	0.00	330.00	4	1,659	0.24%
2021/10/06	3	324.00	3	330.83	322.00	0	1,671	0.00%
2021/10/05	5.1	326.73	3	331.83	338.00	2.1	1,674	0.13%
2021/10/04	2	333.50	3	329.83	328.00	-1	1,651	-0.06%
2021/10/01	26	336.75	26	327.56	322.50	0	1,611	0.00%
2021/09/30	2	334.00	8	342.69	350.50	-6	1,547	-0.39%
2021/09/29	7	323.64	6	331.58	322.00	1	1,432	0.07%
2021/09/28	4	326.50	7	327.57	329.00	-3	1,383	-0.22%
2021/09/27	1	319.00	1	326.00	322.00	0	1,364	0.00%
2021/09/24	1	318.00	0	0.00	318.50	1	1,342	0.07%
2021/09/23	1	306.00	3	314.17	318.00	-2	1,337	-0.15%
2021/09/16	0	0.00	1	301.50	299.00	-1	1,328	-0.08%
2021/09/14	1	301.00	3	304.67	307.00	-2	1,375	-0.15%
2021/09/07	3	298.00	0	0.00	296.00	3	1,454	0.21%
2021/09/06	1	306.00	1	306.00	304.00	0	1,509	0.00%
2021/09/03	2	306.25	0	0.00	307.00	2	1,536	0.13%
2021/08/31	2	306.50	0	0.00	304.00	2	1,595	0.13%
2021/08/27	1	309.00	0	0.00	308.50	1	1,677	0.06%
2021/08/24	0	0.00	1	319.00	310.00	-1	1,704	-0.06%
2021/08/18	0	0.00	3	290.00	296.50	-3	1,720	-0.17%
2021/08/17	0	0.00	1	288.00	283.50	-1	1,758	-0.06%
2021/08/16	1	293.00	30	282.62	298.00	-29	1,767	-1.64%
2021/08/13	1	288.50	0	0.00	286.00	1	1,754	0.06%
2021/08/11	1	307.50	0	0.00	300.00	1	1,769	0.06%
2021/08/10	1	306.50	1	308.50	308.50	0	1,817	0.00%
2021/08/06	0	314.50	1	310.00	311.00	-1	1,943	-0.05%
2021/08/05	2	317.00	0	0.00	314.50	2	1,996	0.10%
2021/08/04	1	327.50	2	316.25	316.00	-1	2,053	-0.05%
2021/08/03	1	337.50	1	338.00	338.00	0	2,024	0.00%
2021/07/30	18.1	337.14	16	334.94	327.50	2.1	2,059	0.10%
2021/07/29	4	317.75	16	317.47	318.50	-12	2,025	-0.59%
2021/07/28	0	0.00	1	293.00	308.50	-1	2,060	-0.05%
2021/07/27	1	317.00	1	308.00	308.00	0	2,096	0.00%
2021/07/26	1	312.50	2	316.25	316.00	-1	2,111	-0.05%
2021/07/22	1	325.00	2	322.00	321.00	-1	2,146	-0.05%
2021/07/21	1	319.50	1	326.00	326.00	0	2,160	0.00%
2021/07/20	10	314.00	3	316.33	309.00	7	2,142	0.33%
2021/07/16	0	340.00	3	342.00	342.00	-3	2,098	-0.14%
2021/07/15	2	335.25	1	337.00	337.00	1	2,097	0.05%
2021/07/14	3	331.33	13	330.85	335.00	-10	2,098	-0.48%
2021/07/13	4	330.25	5	332.60	327.50	-1	2,087	-0.05%
2021/07/12	5	328.00	10	322.50	329.50	-5	2,069	-0.24%
2021/07/09	12	317.25	0	0.00	313.50	12	2,027	0.59%
2021/07/08	3	320.50	0	0.00	320.50	3	2,017	0.15%
2021/07/07	3	327.17	2	322.50	322.50	1	2,014	0.05%
2021/07/06	1	320.50	1	325.00	325.00	0	1,998	0.00%
2021/07/05	2	319.75	1	319.00	319.00	1	2,019	0.05%
2021/07/02	3	309.00	1	309.50	310.00	2	2,021	0.10%
2021/07/01	0	0.00	0	301.00	300.00	0	2,038	0.00%
2021/06/29	1	304.50	0	0.00	306.50	1	2,086	0.05%
2021/06/23	1	306.00	4	298.00	308.00	-3	2,204	-0.14%
2021/06/22	0.1	289.50	0	0.00	288.00	0.1	2,197	0.00%
2021/06/21	0	0.00	1	292.00	290.50	-1	2,209	-0.05%
2021/06/18	0	0.00	0.1	305.00	296.00	-0.1	2,197	0.00%
2021/06/16	3	293.23	0	0.00	293.50	3	2,162	0.14%
2021/06/15	3	289.33	0	0.00	290.00	3	2,140	0.14%
2021/06/11	1	293.50	0	0.00	293.50	1	2,096	0.05%
2021/06/10	1	303.00	1	301.50	303.00	0	2,093	0.00%
2021/06/09	2	303.25	0	0.00	301.50	2	2,087	0.10%
2021/06/08	8	305.00	0	0.00	306.50	8	2,055	0.39%
2021/06/07	0	0.00	7	301.50	310.00	-7	2,017	-0.35%
2021/06/04	0	0.00	4	284.00	285.50	-4	1,924	-0.21%
2021/06/02	0	0.00	1	279.00	278.00	-1	1,945	-0.05%
2021/05/28	3	281.17	0	0.00	284.00	3	1,959	0.15%
2021/05/27	1	278.00	0	0.00	273.50	1	1,951	0.05%
2021/05/26	2	280.75	1	285.00	282.50	1	1,946	0.05%
2021/05/25	0	0.00	8.3	283.25	285.00	-8.3	1,937	-0.43%
2021/05/24	5	270.50	0.3	273.00	272.50	4.7	1,902	0.25%
2021/05/21	2	262.50	0	0.00	264.00	2	1,916	0.10%
2021/05/20	0	0.00	2	267.50	265.50	-2	1,947	-0.10%
2021/05/19	0	0.00	1	264.50	266.00	-1	2,016	-0.05%
2021/05/18	10	264.00	12	274.29	275.00	-2	2,012	-0.10%
2021/05/17	2	264.38	2	260.00	252.00	0	1,974	0.00%
2021/05/13	0	0.00	1	220.00	238.50	-1	1,860	-0.05%
2021/05/12	1	213.00	1	235.00	225.00	0	1,814	0.00%
2021/05/11	0	0.00	24	222.00	219.00	-24	1,765	-1.36%
2021/05/10	27	240.37	0	0.00	239.00	27	1,745	1.55%
2021/05/07	0	0.00	2	231.25	238.50	-2	1,734	-0.12%
2021/05/06	0.1	220.50	0	0.00	218.00	0.1	1,699	0.01%
2021/05/05	4	227.00	3	223.17	220.00	1	1,690	0.06%
2021/05/04	1	230.00	0	0.00	220.50	1	1,651	0.06%
2021/05/03	1.2	249.75	1	247.50	245.00	0.2	1,625	0.01%
2021/04/29	5.1	258.42	0	0.00	256.50	5.1	1,637	0.31%
2021/04/28	1.2	262.58	1	262.00	261.50	0.2	1,638	0.01%
2021/04/27	1	268.00	0	0.00	268.00	1	1,656	0.06%
2021/04/23	4.3	271.49	32	272.28	277.00	-27.7	1,742	-1.59%
2021/04/22	0	0.00	78	275.27	271.50	-78	1,780	-4.38%
2021/04/21	2	279.50	101	278.83	279.00	-99	1,807	-5.48%	大賣/
2021/04/19	0	0.00	10	279.25	280.00	-10	2,010	-0.50%
2021/04/16	2	282.00	0	0.00	283.00	2	2,055	0.10%
2021/04/15	11	282.09	64	281.97	284.50	-53	2,142	-2.47%
2021/04/14	2	288.75	0	0.00	282.00	2	2,161	0.09%
2021/04/13	1	290.50	2	296.25	289.00	-1	2,184	-0.05%
2021/04/09	0	0.00	12	298.83	310.50	-12	2,212	-0.54%
2021/04/08	5	305.40	1	303.00	303.00	4	2,182	0.18%
2021/04/07	0	0.00	1	316.00	314.00	-1	2,160	-0.05%
2021/04/06	1	301.00	1	295.00	300.00	0	2,126	0.00%
2021/04/01	0	0.00	1	283.00	291.00	-1	2,106	-0.05%
2021/03/31	11	290.64	0	0.00	287.00	11	2,078	0.53%
2021/03/30	2	287.25	9	296.83	295.50	-7	2,065	-0.34%
2021/03/29	1	275.00	5	274.50	276.00	-4	2,027	-0.20%
2021/03/26	6	269.17	0	0.00	272.00	6	2,006	0.30%
2021/03/25	1	273.00	0	0.00	274.00	1	1,969	0.05%
2021/03/24	1	287.00	0	0.00	283.50	1	1,936	0.05%
2021/03/23	4	295.25	1	292.00	292.00	3	1,919	0.16%
2021/03/18	2	303.50	1	303.50	298.50	1	1,918	0.05%
2021/03/17	1	300.50	0	0.00	297.00	1	1,937	0.05%
2021/03/15	1	299.00	0	301.50	298.00	1	1,953	0.05%
2021/03/12	0	0.00	1	304.00	304.50	-1	1,986	-0.05%
2021/03/11	1	301.00	0	0.00	301.50	1	1,988	0.05%
2021/03/10	0	0.00	0	294.00	299.00	0	2,000	0.00%
2021/03/09	2	289.25	0	295.50	287.50	2	1,992	0.10%
2021/03/08	1	305.00	0	0.00	299.50	1	1,968	0.05%
2021/03/04	1	304.00	0	0.00	304.00	1	1,936	0.05%
2021/03/03	0	0.00	0	308.00	319.00	0	1,930	0.00%
2021/02/25	0	327.00	0	0.00	322.00	0	1,946	0.00%
2021/02/24	2	329.21	3	327.83	324.50	-1	1,970	-0.05%
2021/02/23	2	330.50	0	0.00	332.50	2	1,981	0.10%
2021/02/22	1	335.04	2	343.50	344.50	-1	2,049	-0.05%
2021/02/19	5	340.00	30	341.28	333.00	-25	2,033	-1.23%
2021/02/18	0	0.00	2	315.50	320.50	-2	1,994	-0.10%
2021/02/17	4	299.25	3	307.50	310.50	1	1,990	0.05%
2021/02/01	0	0.00	1	288.00	290.00	-1	2,275	-0.04%
2021/01/29	1	305.50	0	0.00	293.50	1	2,359	0.04%
2021/01/28	1	302.00	0	0.00	300.50	1	2,369	0.04%
2021/01/25	4	321.00	2	314.50	319.50	2	2,382	0.08%
2021/01/22	26	318.17	2	319.00	319.50	24	2,365	1.01%
2021/01/21	0	0.00	3	310.67	315.50	-3	2,350	-0.13%
2021/01/20	2	321.25	6	314.83	310.00	-4	2,325	-0.17%
2021/01/19	4	322.50	1	325.00	321.00	3	2,278	0.13%
2021/01/18	11	314.68	9	313.17	315.00	2	2,225	0.09%
2021/01/13	26	310.46	4	308.38	316.00	22	2,133	1.03%
2021/01/12	1	291.50	5	295.40	291.50	-4	1,998	-0.20%
2021/01/11	1	289.00	1	290.00	289.00	0	1,921	0.00%
2021/01/08	4	280.38	17	276.18	286.50	-13	1,887	-0.69%
2021/01/07	7	269.71	0	0.00	264.00	7	1,800	0.39%
2021/01/06	0	0.00	1	262.50	264.00	-1	1,822	-0.05%
2021/01/05	1	261.50	4	259.13	261.50	-3	1,828	-0.16%
2020/12/31	2	248.00	0	0.00	247.50	2	1,908	0.10%
2020/12/30	0	0.00	3	252.33	252.50	-3	1,929	-0.16%
2020/12/29	2	246.50	0	0.00	247.50	2	1,920	0.10%
2020/12/28	2	252.75	1	249.50	250.00	1	1,919	0.05%
2020/12/24	2	257.25	2	253.75	254.00	0	1,937	0.00%
2020/12/18	2	263.00	0	0.00	262.00	2	2,003	0.10%
2020/12/11	1	270.00	0	0.00	268.00	1	2,086	0.05%
2020/12/10	1	280.50	0	0.00	280.00	1	2,082	0.05%
2020/12/09	0	0.00	1	289.50	287.50	-1	2,080	-0.05%
2020/12/08	0	0.00	4	285.50	286.50	-4	2,058	-0.19%
2020/12/04	0	0.00	3	282.17	278.50	-3	2,055	-0.15%
2020/12/02	1	277.50	0	0.00	278.00	1	2,101	0.05%
2020/12/01	0	0.00	1	282.50	281.00	-1	2,111	-0.05%
2020/11/27	1	279.00	0	0.00	278.00	1	2,164	0.05%
2020/11/26	0	0.00	1	279.00	279.00	-1	2,165	-0.05%
2020/11/25	0	0.00	1	275.50	272.50	-1	2,157	-0.05%
2020/11/24	1	278.50	0	0.00	275.50	1	2,152	0.05%
2020/11/23	2	274.00	0	0.00	275.00	2	2,158	0.09%
2020/11/19	2	282.25	1	286.00	282.00	1	2,189	0.05%
2020/11/12	2	262.00	4	263.88	265.50	-2	2,172	-0.09%
2020/11/11	8	259.00	4	261.13	256.00	4	2,127	0.19%
2020/11/10	3	267.17	2	267.25	263.00	1	2,134	0.05%
2020/11/09	12	278.33	8	278.44	280.00	4	2,074	0.19%
2020/11/06	4.2	287.62	0	287.00	277.50	4.2	2,034	0.21%
2020/11/05	2	293.25	0	0.00	293.00	2	1,985	0.10%
2020/11/04	1	292.24	1	301.50	301.50	0	2,020	0.00%
2020/11/02	1	297.00	0	0.00	292.50	1	2,120	0.05%
2020/10/30	1	300.50	0	0.00	298.00	1	2,129	0.05%
2020/10/29	0	0.00	1	308.00	308.00	-1	2,144	-0.05%
2020/10/28	1	314.00	3	314.50	313.50	-2	2,163	-0.09%
2020/10/26	1	315.00	1	319.50	313.00	0	2,285	0.00%
2020/10/22	4	318.50	1	318.50	314.50	3	2,421	0.12%
2020/10/21	2	323.25	2	322.50	319.00	0	2,471	0.00%
2020/10/19	2	318.75	1	321.00	317.00	1	2,508	0.04%
2020/10/16	0	0.00	2	321.00	315.00	-2	2,541	-0.08%
2020/10/15	1	332.50	1	325.00	325.00	0	2,595	0.00%
2020/10/14	2	343.00	2	332.50	330.50	0	2,596	0.00%
2020/10/13	0	0.00	1	330.00	335.00	-1	2,586	-0.04%
2020/10/12	1	320.00	1	326.00	326.00	0	2,585	0.00%
2020/10/08	2	327.00	3	326.00	327.00	-1	2,599	-0.04%
2020/09/23	2	314.00	2	315.50	314.00	0	3,049	0.00%
2020/09/22	0	0.00	1	314.00	306.00	-1	3,056	-0.03%
2020/09/21	0	0.00	2	310.50	309.00	-2	3,038	-0.07%
2020/09/17	0	0.00	1	298.50	297.50	-1	3,060	-0.03%
2020/09/16	1	300.00	0	0.00	298.50	1	3,157	0.03%
2020/09/15	3	289.83	2	295.50	292.00	1	3,149	0.03%
2020/09/09	1	291.00	0	0.00	291.00	1	3,243	0.03%
2020/09/08	0	0.00	1	287.50	296.00	-1	3,343	-0.03%
2020/09/07	0	0.00	11	300.73	300.00	-11	3,348	-0.33%
2020/09/04	11	306.36	1	307.00	309.00	10	3,450	0.29%
2020/09/03	2	309.75	1	315.00	306.00	1	3,527	0.03%
2020/09/02	1	320.00	4	315.88	310.00	-3	3,593	-0.08%
2020/09/01	1	302.00	0	0.00	311.00	1	3,586	0.03%
2020/08/31	1	308.00	0	0.00	306.00	1	3,602	0.03%
2020/08/27	3	317.50	3	320.00	315.00	0	3,665	0.00%
2020/08/25	11	319.00	11	318.45	321.50	0	3,817	0.00%
2020/08/24	9	306.83	9	308.17	305.00	0	3,856	0.00%
2020/08/21	4	303.75	3	308.00	300.00	1	3,930	0.03%
2020/08/20	4	315.00	4	318.50	298.50	0	4,132	0.00%
2020/08/19	2	325.25	2	326.50	325.50	0	4,186	0.00%
2020/08/18	6	333.67	13	334.77	322.00	-7	4,169	-0.17%
2020/08/17	14	327.21	15	328.20	330.00	-1	4,146	-0.02%
2020/08/14	19	321.32	10	316.65	330.00	9	4,144	0.22%
2020/08/13	3	308.83	1	309.00	301.00	2	4,102	0.05%
2020/08/12	3	307.17	1	310.00	304.00	2	4,103	0.05%
2020/08/11	1	325.00	0	0.00	314.00	1	4,093	0.02%
2020/08/10	1	338.00	0	0.00	337.00	1	4,087	0.02%
2020/08/07	54	341.23	3	329.67	335.00	51	4,046	1.26%
2020/08/06	0	0.00	3	319.00	318.00	-3	3,952	-0.08%
2020/08/05	6	314.75	6	316.50	316.50	0	3,986	0.00%
2020/08/04	3	315.50	3	310.00	315.50	0	3,974	0.00%
2020/08/03	1	310.00	0	0.00	307.00	1	3,966	0.03%
2020/07/31	6	319.50	6	318.00	318.50	0	3,952	0.00%
2020/07/30	11	315.09	11	316.27	316.00	0	3,959	0.00%
2020/07/29	11	309.05	10	309.70	307.00	1	3,901	0.03%
2020/07/28	7	305.14	10	304.70	300.00	-3	3,857	-0.08%
2020/07/27	4	297.88	5	298.50	297.00	-1	3,829	-0.03%
2020/07/24	2	295.00	1	292.00	289.50	1	3,799	0.03%
2020/07/23	9	298.67	9	299.33	298.00	0	3,820	0.00%
2020/07/22	3	301.00	3	301.00	301.00	0	3,805	0.00%
2020/07/21	4	289.50	5	292.20	301.50	-1	3,780	-0.03%
2020/07/17	1	282.00	1	282.50	287.50	0	3,769	0.00%
2020/07/16	6	291.42	6	292.58	288.50	0	3,787	0.00%
2020/07/15	6	296.50	5	296.80	287.00	1	3,783	0.03%
2020/07/14	3	295.67	3	296.33	295.00	0	3,868	0.00%
2020/07/13	7	305.14	6	308.08	304.00	1	3,957	0.03%
2020/07/10	5	317.40	2	316.00	311.00	3	3,959	0.08%
2020/07/09	9	334.78	9	333.17	318.50	0	3,969	0.00%
2020/07/08	6	314.08	7	313.07	328.00	-1	3,894	-0.03%
2020/07/07	3	306.17	2	313.50	300.00	1	3,867	0.03%
2020/07/06	3	302.17	4	307.50	309.00	-1	3,865	-0.03%
2020/07/03	8	291.81	14	296.04	308.00	-6	3,817	-0.16%
2020/07/02	2	285.25	1	290.00	280.00	1	3,763	0.03%
2020/07/01	7	290.36	9	292.28	285.50	-2	3,799	-0.05%
2020/06/30	1	283.50	0	0.00	283.50	1	3,825	0.03%
2020/06/24	3	289.83	0	0.00	284.00	3	3,989	0.08%
2020/06/23	12	290.08	11	291.14	286.00	1	4,153	0.02%
2020/06/18	1	277.00	1	280.00	284.00	0	4,232	0.00%
2020/06/17	1	280.50	2	279.00	278.50	-1	4,254	-0.02%
2020/06/16	17	276.38	16	271.56	272.50	1	4,309	0.02%
2020/06/15	5	281.90	6	283.92	278.50	-1	4,335	-0.02%
2020/06/12	3	268.33	2	271.00	278.50	1	4,344	0.02%
2020/06/11	0	0.00	3	275.00	277.00	-3	4,373	-0.07%
2020/06/10	1	264.50	0	0.00	270.00	1	4,327	0.02%
2020/06/09	1	261.00	1	257.00	255.50	0	4,355	0.00%
2020/06/04	0	0.00	6	255.50	248.00	-6	4,477	-0.13%
2020/06/02	12	255.88	12	260.71	252.00	0	4,494	0.00%
2020/06/01	1	249.00	3	248.33	252.00	-2	4,407	-0.05%
2020/05/29	12	243.08	18	247.72	249.50	-6	4,402	-0.14%
2020/05/28	36	240.93	24	241.96	239.00	12	4,366	0.27%
2020/05/27	19	240.95	21	247.19	245.00	-2	4,319	-0.05%
2020/05/26	3	222.50	18	225.19	232.50	-15	4,150	-0.36%
2020/05/25	0	0.00	3	210.50	211.50	-3	4,060	-0.07%
2020/05/22	9	208.00	7	210.57	205.50	2	4,091	0.05%
2020/05/21	0	0.00	3	208.50	215.00	-3	4,110	-0.07%
2020/05/20	5	200.80	5	205.40	207.00	0	4,106	0.00%
2020/05/19	7	204.36	3	210.00	201.50	4	4,142	0.10%
2020/05/18	8	206.75	8	208.56	205.50	0	4,194	0.00%
2020/05/15	66	211.62	1	212.00	212.00	65	4,204	1.55%
2020/05/14	6	213.42	0	0.00	208.00	6	4,205	0.14%
2020/05/12	1	217.00	1	223.00	221.00	0	4,339	0.00%
2020/05/11	6	215.50	2	215.50	217.00	4	4,367	0.09%
2020/05/07	4	219.00	7	221.93	218.50	-3	4,498	-0.07%
2020/05/06	6	217.33	10	220.20	222.00	-4	4,518	-0.09%
2020/05/05	4	217.75	0	0.00	217.00	4	4,545	0.09%
2020/05/04	1	213.50	0	0.00	213.00	1	4,554	0.02%
2020/04/30	0	0.00	22	220.05	218.00	-22	4,561	-0.48%
2020/04/29	0	0.00	1	219.00	217.50	-1	4,540	-0.02%
2020/04/28	1	216.50	0	0.00	213.00	1	4,559	0.02%
2020/04/27	0	0.00	2	213.00	214.00	-2	4,559	-0.04%
2020/04/24	1	209.50	0	0.00	209.50	1	4,568	0.02%
2020/04/23	1	214.00	0	0.00	209.50	1	4,573	0.02%
2020/04/22	0	0.00	6	206.67	210.00	-6	4,628	-0.13%
2020/04/21	1	207.00	1	213.00	208.50	0	4,613	0.00%
2020/04/20	0	0.00	4	212.50	215.00	-4	4,595	-0.09%
2020/04/17	40	210.44	36	217.99	212.50	4	4,613	0.09%
2020/04/16	26	204.54	25	205.60	209.50	1	4,551	0.02%
2020/04/15	4	198.75	3	197.83	197.50	1	4,513	0.02%
2020/04/14	3	192.67	2	194.75	198.50	1	4,490	0.02%
2020/04/13	1	189.50	4	193.00	188.00	-3	4,527	-0.07%
2020/04/10	12	191.04	15	192.63	190.50	-3	4,502	-0.07%
2020/04/09	1	190.50	2	187.00	185.00	-1	4,479	-0.02%
2020/04/07	17	188.03	17	193.29	191.50	0	4,510	0.00%
2020/04/06	4	176.50	17	178.12	180.00	-13	4,504	-0.29%
2020/04/01	3	173.67	4	172.00	173.50	-1	4,503	-0.02%
2020/03/31	5	172.30	6	173.17	172.00	-1	4,583	-0.02%
2020/03/30	7	169.00	9	170.89	176.50	-2	4,537	-0.04%
2020/03/27	10	170.40	91	167.10	172.50	-81	4,511	-1.80%
2020/03/26	5	159.50	3	154.67	162.00	2	4,447	0.04%
2020/03/25	0	0.00	2	148.50	151.00	-2	4,348	-0.05%
2020/03/24	0	0.00	2	137.50	137.50	-2	4,352	-0.05%
2020/03/23	16	125.81	4	125.50	125.00	12	4,343	0.28%
2020/03/20	18	137.06	20	133.45	134.50	-2	4,330	-0.05%
2020/03/19	12	128.00	1	141.00	128.00	11	4,263	0.26%
2020/03/18	197	148.67	5	148.30	142.00	192	4,335	4.43%	大買/鉅額交易
2020/03/17	5	143.70	6	144.50	142.50	-1	4,382	-0.02%
2020/03/16	8	157.81	6	158.33	149.50	2	4,352	0.05%
2020/03/13	4	154.75	132	154.58	160.50	-128	4,314	-2.97%	大賣/鉅額交易
2020/03/12	9	172.94	6	182.17	171.00	3	4,218	0.07%
2020/03/11	21	196.83	7	199.21	189.50	14	4,150	0.34%
2020/03/10	9	201.17	8	201.50	205.50	1	4,114	0.02%
2020/03/09	5	200.90	9	200.83	198.00	-4	4,128	-0.10%
2020/03/06	7	209.64	1	212.00	207.50	6	4,114	0.15%
2020/03/05	3	213.17	7	213.64	215.00	-4	4,117	-0.10%
2020/03/04	8	205.75	1	207.50	206.00	7	4,157	0.17%
2020/03/03	8	214.75	1	221.00	210.50	7	4,150	0.17%
2020/03/02	5	211.00	2	215.00	215.00	3	4,264	0.07%
2020/02/27	8	213.69	1	215.00	209.00	7	4,440	0.16%
2020/02/26	2	226.25	4	227.88	224.00	-2	4,425	-0.05%
2020/02/25	0	0.00	5	225.60	226.50	-5	4,489	-0.11%
2020/02/24	3	225.83	0	0.00	226.00	3	4,487	0.07%
2020/02/21	1	232.00	0	0.00	231.00	1	4,509	0.02%
2020/02/20	2	237.50	0	0.00	235.00	2	4,551	0.04%
2020/02/19	1	237.50	2	238.25	240.00	-1	4,587	-0.02%
2020/02/18	1	230.00	1	234.50	233.00	0	4,646	0.00%
2020/02/14	1	234.50	1	236.50	237.50	0	4,734	0.00%
2020/02/13	7	236.79	0	0.00	230.50	7	4,756	0.15%
2020/02/12	0	0.00	9	232.06	235.00	-9	4,729	-0.19%
2020/02/11	6	221.67	7	222.29	227.00	-1	4,777	-0.02%
2020/02/10	6	217.92	6	220.00	215.00	0	4,897	0.00%
2020/02/06	5	217.10	8	216.88	220.00	-3	5,249	-0.06%
2020/02/05	2	209.00	2	207.75	204.50	0	5,250	0.00%
2020/02/04	34	208.81	4	208.38	208.50	30	5,265	0.57%
2020/02/03	4	201.63	0	0.00	208.00	4	5,326	0.08%
2020/01/31	0	0.00	1	207.50	209.00	-1	5,385	-0.02%
2020/01/30	18	206.42	1	213.00	203.50	17	5,664	0.30%
2020/01/20	2	221.50	0	0.00	226.00	2	5,876	0.03%
2020/01/16	28	221.09	25	224.52	221.00	3	6,121	0.05%
2020/01/14	1	231.50	0	0.00	232.00	1	6,096	0.02%
2020/01/13	0	0.00	1	233.50	235.00	-1	6,082	-0.02%
2020/01/10	19	225.74	19	228.18	227.00	0	6,065	0.00%
2020/01/09	5	232.00	5	232.20	229.00	0	6,036	0.00%
2020/01/08	0	0.00	1	227.00	231.00	-1	6,028	-0.02%
2020/01/07	2	223.00	3	226.67	226.00	-1	6,004	-0.02%
2020/01/06	2	236.75	1	235.50	237.00	1	5,964	0.02%
2020/01/02	2	238.75	3	238.83	235.50	-1	5,935	-0.02%
2019/12/30	0	0.00	1	230.00	229.00	-1	5,993	-0.02%
2019/12/27	0	0.00	2	225.75	226.00	-2	5,962	-0.03%
2019/12/26	6	223.08	7	222.93	229.50	-1	5,924	-0.02%
2019/12/25	1	214.00	1	215.00	215.00	0	5,784	0.00%
2019/12/24	0	0.00	1	211.00	214.00	-1	5,796	-0.02%
2019/12/23	1	207.00	1	209.50	212.00	0	5,772	0.00%
2019/12/20	1	203.50	1	205.50	205.00	0	5,687	0.00%
2019/12/19	3	198.50	3	198.83	199.00	0	5,660	0.00%
2019/12/16	0	0.00	1	204.00	201.50	-1	5,746	-0.02%
2019/12/13	5	201.40	6	203.67	198.50	-1	5,761	-0.02%
2019/12/12	4	197.00	6	205.92	202.00	-2	5,687	-0.04%
2019/12/11	2	194.00	0	0.00	192.00	2	5,535	0.04%
2019/12/06	2	188.00	1	186.00	187.00	1	5,514	0.02%
2019/12/05	2	186.50	3	186.17	185.00	-1	5,492	-0.02%
2019/12/04	3	186.67	2	182.50	189.00	1	5,474	0.02%
2019/12/03	1	189.50	0	0.00	187.50	1	5,422	0.02%
2019/12/02	1	193.50	3	192.67	194.00	-2	5,430	-0.04%
2019/11/29	11	200.27	9	198.67	195.00	2	5,421	0.04%
2019/11/28	2	198.50	1	198.50	197.50	1	5,352	0.02%
2019/11/27	19	201.63	16	199.56	199.00	3	5,363	0.06%
2019/11/26	9	192.50	10	199.05	199.50	-1	5,202	-0.02%
2019/11/25	3	186.33	1	187.00	187.50	2	4,982	0.04%
2019/11/22	5	186.70	4	186.25	184.00	1	4,963	0.02%
2019/11/21	3	181.67	1	184.00	185.00	2	4,970	0.04%
2019/11/20	5	180.00	3	180.50	184.00	2	4,987	0.04%
2019/11/19	2	183.75	1	183.00	182.50	1	4,963	0.02%
2019/11/18	7	187.36	1	185.00	185.00	6	4,919	0.12%
2019/11/15	3	184.33	6	190.75	194.00	-3	4,863	-0.06%
2019/11/14	4	182.63	3	188.17	179.50	1	4,760	0.02%
2019/11/12	1	182.50	1	182.00	182.00	0	4,724	0.00%
2019/11/11	4	182.88	4	180.00	180.00	0	4,721	0.00%
2019/11/08	1	189.50	4	187.88	190.00	-3	4,673	-0.06%
2019/11/07	4	192.00	4	191.88	195.00	0	4,621	0.00%
2019/11/06	13	187.23	14	185.46	188.00	-1	4,593	-0.02%
2019/11/05	7	178.07	11	176.73	182.50	-4	4,397	-0.09%
2019/11/04	12	168.08	11	168.23	166.00	1	4,207	0.02%
2019/11/01	1	169.00	1	166.50	170.00	0	4,154	0.00%
2019/10/31	14	167.61	13	169.54	170.00	1	4,146	0.02%
2019/10/30	2	166.00	1	167.50	166.50	1	4,089	0.02%
2019/10/29	20	165.40	16	167.16	165.00	4	4,049	0.10%
2019/10/28	11	158.68	14	158.36	164.00	-3	3,776	-0.08%
2019/10/25	2	150.00	4	149.63	149.50	-2	3,537	-0.06%
2019/10/24	11	145.95	16	148.78	150.00	-5	3,495	-0.14%
2019/10/23	3	141.17	74	140.28	142.00	-71	3,291	-2.16%
2019/10/21	6	138.08	155	137.66	137.50	-149	3,357	-4.44%	大賣/鉅額交易
2019/10/18	3	138.67	0	0.00	138.00	3	3,422	0.09%
2019/10/17	2	136.00	1	139.50	141.00	1	3,444	0.03%
2019/10/16	2	139.75	3	145.67	139.00	-1	3,457	-0.03%
2019/10/15	1	143.00	0	0.00	142.00	1	3,437	0.03%
2019/10/14	1	145.00	8	144.00	144.00	-7	3,505	-0.20%
2019/10/08	0	0.00	1	143.50	140.50	-1	3,529	-0.03%
2019/10/07	9	142.39	12	141.83	140.00	-3	3,519	-0.09%
2019/10/04	2	136.75	8	134.94	137.50	-6	3,464	-0.17%
2019/10/03	4	130.13	84	129.10	131.50	-80	3,400	-2.35%
2019/10/02	6	129.25	0	0.00	128.50	6	3,371	0.18%
2019/09/27	2	126.00	1	128.00	127.50	1	3,391	0.03%
2019/09/25	4	132.50	0	0.00	132.50	4	3,349	0.12%
2019/09/24	1	139.00	2	141.75	137.00	-1	3,381	-0.03%
2019/09/23	8	142.75	1	142.50	142.00	7	3,357	0.21%
2019/09/20	0	0.00	2	142.00	143.00	-2	3,339	-0.06%
2019/09/19	5	139.70	1	142.00	142.00	4	3,286	0.12%
2019/09/18	54	134.92	1	136.00	134.50	53	3,204	1.65%
2019/09/17	13	134.96	17	133.12	130.50	-4	3,154	-0.13%
2019/09/16	2	138.25	1	139.00	139.00	1	3,108	0.03%
2019/09/12	3	137.50	7	138.86	139.00	-4	3,126	-0.13%
2019/09/11	27	135.22	0	0.00	134.00	27	3,154	0.86%
2019/09/10	3	135.83	0	0.00	136.00	3	3,150	0.10%
2019/09/09	2	133.50	7	133.50	134.50	-5	3,140	-0.16%
2019/09/06	7	141.00	0	0.00	138.50	7	3,125	0.22%
2019/09/04	2	138.50	0	0.00	139.50	2	3,141	0.06%
2019/09/03	1	141.00	0	0.00	140.50	1	3,185	0.03%
2019/09/02	1	145.00	2	144.25	144.00	-1	3,246	-0.03%
2019/08/30	0	0.00	2	147.50	147.00	-2	3,239	-0.06%
2019/08/29	1	145.00	0	0.00	150.00	1	3,268	0.03%
2019/08/28	3	145.00	1	145.50	145.00	2	3,292	0.06%
2019/08/27	1	145.00	6	146.42	146.50	-5	3,364	-0.15%
2019/08/26	2	147.25	3	144.00	144.50	-1	3,393	-0.03%
2019/08/23	6	155.83	6	154.00	157.00	0	3,400	0.00%
2019/08/22	2	154.00	2	150.00	150.50	0	3,459	0.00%
2019/08/20	3	153.83	3	152.17	148.50	0	3,458	0.00%
2019/08/19	2	153.00	2	152.25	151.50	0	3,425	0.00%
2019/08/16	5	149.10	2	150.25	153.50	3	3,411	0.09%
2019/08/15	2	146.75	28	145.18	148.00	-26	3,395	-0.77%
2019/08/14	1	142.50	4	143.38	145.00	-3	3,397	-0.09%
2019/08/13	8	139.63	6	141.83	139.00	2	3,361	0.06%
2019/08/12	4	149.38	6	147.50	142.50	-2	3,332	-0.06%
2019/08/08	8	142.63	6	141.92	145.00	2	3,288	0.06%
2019/08/07	1	127.00	3	132.33	132.00	-2	3,167	-0.06%
2019/08/06	52	125.69	2	123.50	128.00	50	3,136	1.59%
2019/08/02	2	126.25	0	0.00	124.00	2	3,171	0.06%
2019/08/01	2	130.50	0	0.00	130.50	2	3,217	0.06%
2019/07/31	1	128.50	3	128.00	128.00	-2	3,280	-0.06%
2019/07/30	4	129.63	0	0.00	129.50	4	3,261	0.12%
2019/07/29	0	0.00	37	135.18	135.50	-37	3,218	-1.15%
2019/07/26	5	138.40	4	138.88	135.50	1	3,230	0.03%
2019/07/25	2	137.00	4	137.88	137.50	-2	3,234	-0.06%
2019/07/24	7	138.36	4	138.25	137.00	3	3,258	0.09%
2019/07/23	10	144.40	5	140.60	140.00	5	3,263	0.15%
2019/07/22	11	137.36	1	139.00	141.00	10	3,207	0.31%
2019/07/19	13	132.27	3	132.33	132.00	10	3,222	0.31%
2019/07/17	2	128.50	0	0.00	130.50	2	3,225	0.06%
2019/07/16	4	130.13	3	128.17	128.00	1	3,201	0.03%
2019/07/15	1	126.50	4	124.25	127.50	-3	3,289	-0.09%
2019/07/10	0	0.00	1	120.00	121.00	-1	3,349	-0.03%
2019/07/09	1	113.50	0	0.00	114.50	1	3,435	0.03%
2019/07/08	0	0.00	2	117.00	117.00	-2	3,461	-0.06%
2019/07/05	0	0.00	33	117.86	116.50	-33	3,488	-0.95%
2019/07/04	1	117.50	37	118.18	117.00	-36	3,533	-1.02%
2019/07/03	2	124.00	40	123.69	119.50	-38	3,532	-1.08%
2019/07/02	0	0.00	5	126.00	126.00	-5	3,530	-0.14%
2019/07/01	0	0.00	5	122.00	125.00	-5	3,573	-0.14%
2019/06/28	0	0.00	2	118.50	118.00	-2	3,649	-0.05%
2019/06/27	0	0.00	2	119.25	120.00	-2	3,690	-0.05%
2019/06/26	2	117.25	0	0.00	118.00	2	3,718	0.05%
2019/06/24	2	118.25	0	0.00	120.00	2	3,814	0.05%
2019/06/21	1	120.50	3	120.50	120.00	-2	3,835	-0.05%
2019/06/20	1	122.50	5	120.50	122.50	-4	3,877	-0.10%
2019/06/19	5	119.50	18	120.89	120.00	-13	3,980	-0.33%
2019/06/18	2	114.00	1	114.00	115.50	1	3,977	0.03%
2019/06/14	1	115.50	1	116.00	116.00	0	4,156	0.00%
2019/06/13	1	117.00	1	118.00	118.00	0	4,371	0.00%
2019/06/11	2	123.00	46	121.70	123.00	-44	4,519	-0.97%
2019/06/10	1	119.00	89	119.08	121.00	-88	4,448	-1.98%
2019/06/06	0	0.00	2	111.00	110.00	-2	4,368	-0.05%
2019/06/05	6	115.25	2	112.00	113.50	4	4,362	0.09%
2019/06/04	0	0.00	1	114.00	116.00	-1	4,309	-0.02%
2019/06/03	4	115.88	18	115.28	115.50	-14	4,330	-0.32%
2019/05/31	1	111.50	4	111.38	112.50	-3	4,368	-0.07%
2019/05/30	1	107.50	10	112.50	107.50	-9	4,343	-0.21%
2019/05/29	7	108.57	23	109.48	110.00	-16	4,275	-0.37%
2019/05/27	0	0.00	1	103.50	104.00	-1	4,193	-0.02%
2019/05/23	0	0.00	1	102.00	103.00	-1	4,331	-0.02%
2019/05/22	12	105.17	0	0.00	102.00	12	4,367	0.27%
2019/05/21	1	101.50	0	0.00	106.00	1	4,387	0.02%
2019/05/17	1	99.20	0	0.00	97.50	1	4,414	0.02%
2019/05/16	1	99.60	0	0.00	99.60	1	4,526	0.02%
2019/05/14	14	96.61	2	95.80	100.50	12	4,709	0.25%
2019/05/13	3	100.50	3	101.00	99.50	0	4,707	0.00%
2019/05/10	18	101.44	0	0.00	101.00	18	4,771	0.38%
2019/05/09	130	105.83	0	0.00	102.00	130	4,741	2.74%	大買/鉅額交易
2019/05/08	0	0.00	1	108.50	109.00	-1	4,668	-0.02%
2019/05/07	18	115.86	1	116.00	115.00	17	4,614	0.37%
2019/05/03	1	116.50	86	117.73	118.00	-85	4,651	-1.83%
2019/05/02	0	0.00	25	118.50	118.50	-25	4,625	-0.54%
2019/04/30	1	117.50	1	116.50	117.00	0	4,606	0.00%
2019/04/29	6	110.58	6	111.83	113.50	0	4,562	0.00%
2019/04/26	3	112.67	2	114.00	112.50	1	4,519	0.02%
2019/04/24	0	0.00	35	123.64	119.50	-35	4,401	-0.80%
2019/04/23	2	123.00	54	127.30	123.00	-52	4,378	-1.19%
2019/04/22	0	0.00	179	128.48	129.50	-179	4,393	-4.07%	大賣/鉅額交易
2019/04/19	14	132.04	30	133.17	128.00	-16	4,393	-0.36%
2019/04/18	2	128.00	2	130.00	125.00	0	4,265	0.00%
2019/04/17	2	128.25	2	126.50	125.50	0	4,297	0.00%
2019/04/16	8	122.50	6	123.17	124.00	2	4,330	0.05%
2019/04/15	14	121.82	6	124.83	125.00	8	4,309	0.19%
2019/04/12	3	118.33	2	120.25	117.00	1	4,188	0.02%
2019/04/11	0	0.00	1	120.00	118.00	-1	4,161	-0.02%
2019/04/10	1	118.00	7	118.29	120.50	-6	4,140	-0.14%
2019/04/09	1	123.50	4	123.50	123.00	-3	4,162	-0.07%
2019/04/08	1	131.00	0	129.00	129.00	1	4,148	0.02%
2019/04/03	1	131.00	0	0.00	131.00	1	4,163	0.02%
2019/04/02	1	124.50	4	128.63	129.50	-3	4,142	-0.07%
2019/03/29	0	0.00	1	115.50	115.00	-1	4,030	-0.02%
2019/03/28	0	0.00	2	115.50	115.50	-2	4,049	-0.05%
2019/03/27	75	110.64	0	0.00	113.50	75	4,021	1.86%
2019/03/26	4	115.13	2	115.25	114.50	2	3,996	0.05%
2019/03/22	4	118.50	4	118.00	114.50	0	3,991	0.00%
2019/03/21	6	121.17	103	120.66	121.00	-97	3,894	-2.49%	大賣/
2019/03/20	17	121.88	18	121.47	120.50	-1	3,948	-0.03%
2019/03/19	3	114.50	1	114.50	115.00	2	3,918	0.05%
2019/03/18	10	111.90	19	116.08	115.50	-9	3,968	-0.23%
2019/03/15	11	106.18	32	105.52	108.50	-21	3,756	-0.56%
2019/03/12	5	101.00	20	99.60	99.00	-15	3,625	-0.41%
2019/03/11	0	0.00	15	102.07	100.50	-15	3,614	-0.42%
2019/03/07	48	100.48	25	98.89	101.50	23	3,607	0.64%
2019/03/06	4	100.00	7	99.44	100.00	-3	3,613	-0.08%
2019/03/05	5	96.38	1	96.40	96.00	4	3,535	0.11%
2019/02/26	0	0.00	1	97.50	96.50	-1	3,457	-0.03%
2019/02/25	5	101.02	2	103.50	99.20	3	3,414	0.09%
2019/02/22	2	101.00	1	102.00	102.00	1	3,296	0.03%
2019/02/21	8	100.34	0	0.00	98.00	8	3,240	0.25%
2019/02/20	2	99.50	4	101.75	98.90	-2	3,192	-0.06%
2019/02/19	1	99.70	10	99.20	99.20	-9	3,124	-0.29%
2019/02/18	26	102.68	4	101.75	102.00	22	3,075	0.72%
2019/02/15	12	99.87	24	100.69	98.30	-12	3,011	-0.40%
2019/02/14	73	96.49	7	97.00	97.00	66	2,871	2.30%
2019/02/13	10	92.40	22	90.20	88.20	-12	2,716	-0.44%
2019/02/12	12	89.13	0	0.00	89.60	12	2,625	0.46%
2019/02/11	0	0.00	8	86.76	89.50	-8	2,647	-0.30%
2019/01/30	17	84.68	11	84.07	83.80	6	2,566	0.23%
2019/01/29	1	84.00	4	83.90	82.00	-3	2,529	-0.12%
2019/01/28	12	85.93	14	85.60	85.00	-2	2,519	-0.08%
2019/01/25	0	0.00	2	84.15	85.00	-2	2,528	-0.08%
2019/01/24	1	81.40	0	0.00	81.00	1	2,501	0.04%
2019/01/22	1	82.50	1	82.70	81.20	0	2,533	0.00%
2019/01/18	1	81.40	0	0.00	81.50	1	2,536	0.04%
2019/01/15	0	0.00	2	83.20	83.50	-2	2,537	-0.08%
2019/01/14	7	84.79	1	84.60	82.20	6	2,507	0.24%
2019/01/11	1	83.90	1	84.00	83.50	0	2,447	0.00%
2019/01/10	4	83.60	9	84.87	84.20	-5	2,420	-0.21%
2019/01/09	3	84.30	4	83.85	83.70	-1	2,394	-0.04%
2019/01/08	11	82.45	8	81.21	81.60	3	2,310	0.13%
2019/01/07	3	77.97	1	77.10	78.70	2	2,197	0.09%
2019/01/04	1	74.90	1	72.20	75.40	0	2,194	0.00%
2019/01/03	4	75.50	1	75.50	75.60	3	2,221	0.14%
2018/12/28	0	0.00	2	79.50	78.20	-2	2,228	-0.09%
2018/12/26	4	76.15	6	76.48	75.00	-2	2,190	-0.09%
2018/12/25	13	78.88	0	0.00	78.80	13	2,209	0.59%
2018/12/24	6	80.18	2	81.30	81.30	4	2,211	0.18%
2018/12/22	0	0.00	6	80.48	79.20	-6	2,214	-0.27%
2018/12/21	6	78.52	6	80.02	79.80	0	2,197	0.00%
2018/12/20	6	78.95	3	76.77	76.70	3	2,179	0.14%
2018/12/19	1	78.40	0	0.00	78.60	1	2,204	0.05%
2018/12/18	0	0.00	1	79.60	78.50	-1	2,229	-0.04%
2018/12/17	3	80.73	2	80.90	81.20	1	2,316	0.04%
2018/12/13	4	81.15	3	80.93	78.20	1	2,538	0.04%
2018/12/12	2	80.80	17	81.12	80.80	-15	2,620	-0.57%
2018/12/11	1	76.00	29	80.30	80.80	-28	2,844	-0.98%
2018/12/07	0	0.00	8	74.74	74.80	-8	2,877	-0.28%
2018/12/06	37	69.37	0	0.00	68.00	37	2,888	1.28%
2018/12/05	2	71.00	0	0.00	71.00	2	3,111	0.06%
2018/12/04	0	0.00	1	76.00	76.00	-1	3,171	-0.03%
2018/11/30	1	74.60	0	0.00	74.60	1	3,671	0.03%
2018/11/29	13	77.70	13	76.32	75.10	0	3,747	0.00%
2018/11/28	0	0.00	30	77.15	77.20	-30	3,691	-0.81%
2018/11/27	2	70.30	1	70.00	70.20	1	3,668	0.03%
2018/11/26	1	69.00	0	0.00	68.50	1	3,653	0.03%
2018/11/20	6	68.40	6	67.50	67.50	0	3,621	0.00%
2018/11/19	0	0.00	2	68.55	69.20	-2	3,613	-0.06%
2018/11/15	0	0.00	1	66.00	66.10	-1	3,592	-0.03%
2018/11/13	7	63.79	7	64.80	64.80	0	3,572	0.00%
2018/11/09	2	65.75	1	65.80	65.40	1	3,554	0.03%
2018/11/08	1	69.00	1	69.50	67.80	0	3,543	0.00%
2018/11/07	1	64.30	1	65.10	64.60	0	3,488	0.00%
2018/11/06	1	63.50	1	65.00	63.10	0	3,483	0.00%
2018/11/05	0	0.00	2	65.35	64.20	-2	3,477	-0.06%
2018/11/02	2	63.40	3	65.07	65.00	-1	3,466	-0.03%
2018/11/01	4	61.75	9	61.56	63.00	-5	3,409	-0.15%
2018/10/31	0	0.00	4	55.83	57.40	-4	3,355	-0.12%
2018/10/30	1	50.00	0	0.00	52.20	1	3,326	0.03%
2018/10/29	4	53.10	0	0.00	52.80	4	3,300	0.12%
2018/10/26	0	0.00	1	57.80	53.80	-1	3,286	-0.03%
2018/10/25	7	56.49	0	0.00	56.40	7	3,268	0.21%
2018/10/24	6	61.05	0	0.00	61.50	6	3,240	0.19%
2018/10/23	1	63.00	0	0.00	63.00	1	3,231	0.03%
2018/10/22	0	0.00	4	62.33	64.80	-4	3,238	-0.12%
2018/10/18	1	63.60	5	63.20	64.00	-4	3,224	-0.12%
2018/10/17	2	65.60	14	64.88	65.10	-12	3,212	-0.37%
2018/10/16	0	0.00	1	62.40	61.60	-1	3,173	-0.03%
2018/10/12	20	60.05	20	61.90	61.90	0	3,153	0.00%
2018/10/11	20	60.03	6	60.15	59.90	14	3,129	0.45%
2018/10/09	1	66.50	0	0.00	66.50	1	3,085	0.03%
2018/10/08	1	68.10	0	0.00	68.40	1	3,065	0.03%
2018/10/05	4	71.33	5	70.70	70.00	-1	3,055	-0.03%
2018/10/04	13	73.88	10	73.92	72.80	3	3,012	0.10%
2018/10/03	5	77.58	2	75.45	75.50	3	2,975	0.10%
2018/10/02	3	80.70	1	83.50	79.50	2	2,910	0.07%
2018/10/01	2	79.70	2	80.80	83.40	0	2,857	0.00%
2018/09/28	1	81.20	1	82.40	81.00	0	2,795	0.00%
2018/09/26	0	0.00	2	80.10	82.30	-2	2,720	-0.07%
2018/09/25	1	81.00	0	0.00	81.30	1	2,664	0.04%
2018/09/21	2	78.25	18	79.00	81.30	-16	2,600	-0.62%
2018/09/20	17	78.50	4	88.00	77.10	13	2,455	0.53%
2018/09/19	1	86.00	0	0.00	85.60	1	2,232	0.04%
2018/09/18	10	87.88	4	85.50	85.50	6	2,130	0.28%
2018/09/17	1	89.20	11	87.99	90.60	-10	1,923	-0.52%
2018/09/14	5	80.28	0	0.00	82.40	5	1,584	0.32%
2018/09/13	9	82.12	14	81.33	78.60	-5	1,520	-0.33%
2018/09/12	6	78.73	8	79.13	79.50	-2	1,388	-0.14%
2018/09/11	29	85.90	19	82.05	79.10	10	1,305	0.77%
2018/09/10	5	80.66	0	0.00	80.60	5	1,071	0.47%
2018/09/07	0	0.00	8	85.38	84.00	-8	997	-0.80%
2018/09/06	49	80.80	60	82.08	84.70	-11	822	-1.34%
2018/09/05	0	0.00	4	75.78	77.00	-4	476	-0.84%
2018/09/04	0	0.00	3	70.00	70.00	-3	386	-0.78%
2018/09/03	1	70.20	13	68.63	69.10	-12	375	-3.19%
2018/08/31	0	0.00	1	65.60	65.60	-1	355	-0.28%
2018/08/30	5	65.80	2	66.00	66.10	3	366	0.82%
2018/08/29	0	0.00	26	65.26	65.60	-26	379	-6.86%
2018/08/28	0	0.00	25	65.12	65.00	-25	390	-6.40%
2018/08/27	2	64.30	0	0.00	64.30	2	427	0.47%
2018/08/24	0	0.00	3	65.00	64.30	-3	447	-0.67%
2018/08/23	0	0.00	26	64.19	64.90	-26	502	-5.17%
2018/08/22	0	0.00	54	64.19	64.50	-54	508	-10.63%
2018/08/21	0	0.00	40	64.08	64.40	-40	517	-7.73%
2018/08/20	0	0.00	30	63.64	63.90	-30	549	-5.46%
2018/08/17	0	0.00	7	64.96	64.50	-7	552	-1.27%
2018/08/16	2	63.50	0	0.00	63.50	2	553	0.36%
2018/08/14	4	64.00	0	0.00	64.40	4	560	0.71%
2018/08/13	5	65.08	0	0.00	64.00	5	596	0.84%
2018/08/10	1	68.00	0	0.00	67.30	1	594	0.17%
2018/08/08	11	68.09	0	0.00	67.50	11	595	1.85%
2018/08/07	18	67.81	0	0.00	67.30	18	597	3.01%
2018/08/06	2	69.80	0	0.00	69.80	2	595	0.34%
2018/08/03	4	69.60	0	0.00	69.50	4	594	0.67%
2018/08/02	96	69.77	0	0.00	68.60	96	592	16.19%
2018/07/31	8	71.31	0	0.00	70.70	8	593	1.35%
2018/07/30	3	72.30	0	0.00	71.90	3	590	0.51%
2018/07/27	38	73.46	1	72.20	71.80	37	576	6.42%
2018/07/26	37	70.88	7	70.86	71.80	30	559	5.36%
2018/07/25	51	69.97	0	0.00	69.90	51	552	9.23%
2018/07/24	1	70.10	1	69.50	70.20	0	551	0.00%
2018/07/20	65	68.93	0	0.00	68.30	65	552	11.76%
2018/07/18	3	69.00	0	0.00	69.00	3	551	0.54%
2018/07/17	7	69.59	0	0.00	69.50	7	551	1.27%
2018/07/16	0	0.00	3	72.00	70.30	-3	548	-0.55%
2018/07/13	1	69.80	3	69.57	70.30	-2	539	-0.37%
2018/07/11	0	0.00	6	67.33	67.30	-6	526	-1.14%
2018/07/10	6	67.67	7	68.06	67.50	-1	525	-0.19%
2018/07/09	2	64.20	0	0.00	64.30	2	512	0.39%
2018/07/06	8	63.88	0	0.00	64.00	8	510	1.57%
2018/07/05	14	65.36	0	0.00	64.90	14	507	2.76%
2018/07/04	10	66.20	0	0.00	66.30	10	507	1.97%
2018/07/03	85	66.36	75	65.90	65.90	10	507	1.97%
2018/07/02	1	66.50	0	0.00	67.10	1	505	0.20%
2018/06/29	7	65.40	0	0.00	66.10	7	504	1.39%
2018/06/27	14	66.41	0	0.00	66.00	14	500	2.80%
2018/06/26	10	66.70	0	0.00	67.00	10	496	2.01%
2018/06/25	7	67.74	1	67.50	67.80	6	495	1.21%
2018/06/22	1	68.20	0	0.00	68.20	1	494	0.20%
2018/06/21	0	0.00	1	68.80	70.00	-1	491	-0.20%
2018/06/20	11	67.51	0	0.00	68.80	11	489	2.25%
2018/06/14	1	73.50	0	0.00	73.80	1	461	0.22%
2018/06/12	5	71.00	0	0.00	71.00	5	449	1.11%
2018/06/11	2	72.30	0	0.00	71.50	2	441	0.45%
2018/06/07	10	72.80	0	0.00	72.60	10	426	2.35%
2018/06/06	0	0.00	3	75.50	73.50	-3	417	-0.72%
2018/06/05	27	74.66	0	0.00	74.70	27	408	6.61%
2018/06/04	0	0.00	3	75.83	75.40	-3	409	-0.73%
2018/06/01	0	0.00	5	74.70	74.70	-5	371	-1.34%
2018/05/31	1	75.00	6	74.38	74.90	-5	353	-1.41%
2018/05/30	0	0.00	2	70.50	71.40	-2	300	-0.67%
2018/05/28	31	71.10	4	71.50	71.80	27	287	9.40%
2018/05/22	1	68.60	0	0.00	67.40	1	256	0.39%
2018/05/21	2	67.70	4	67.83	68.10	-2	254	-0.79%
2018/05/09	0	0.00	2	61.40	61.00	-2	264	-0.76%
2018/05/02	1	61.60	1	62.50	62.50	0	314	0.00%
2018/04/30	0	0.00	1	61.60	61.80	-1	316	-0.32%
2018/03/29	1	66.30	0	0.00	66.30	1	382	0.26%
2018/03/26	2	66.50	0	0.00	65.90	2	388	0.52%
2018/03/16	0	0.00	5	69.00	68.00	-5	386	-1.30%
2018/03/12	1	67.60	0	0.00	67.90	1	389	0.26%
2018/03/08	10	67.40	0	0.00	67.40	10	388	2.58%
2018/02/09	1	60.70	1	62.50	62.50	0	389	0.00%
2018/02/08	2	64.45	0	0.00	64.50	2	386	0.52%
2018/02/06	1	63.20	0	0.00	64.00	1	387	0.26%
2018/02/05	6	69.02	1	70.20	70.20	5	385	1.30%
2018/02/01	0	0.00	2	70.20	70.80	-2	402	-0.50%
2018/01/31	2	69.20	0	0.00	70.30	2	424	0.47%
2018/01/26	138	72.78	0	0.00	71.30	138	431	32.01%	大買/鉅額交易
2018/01/25	0	0.00	1	72.30	72.20	-1	407	-0.25%
2018/01/18	1	69.60	0	0.00	70.70	1	451	0.22%
2018/01/04	2	72.60	2	72.50	72.50	0	763	0.00%