聯亞 (3081)-中國信託券商分點個股進出

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

聯亞

(3081)

可現股當沖

股價
368.5
漲跌
▲10.5
漲幅
+2.93%
成交量
11,564張
產業
上櫃通信網路類股
448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	143.1	350.21	87.1	356.64	358.00	56	6,943	0.81%	大買/
2024/11/19	17	300.26	38	317.99	334.50	-21	6,657	-0.32%
2024/11/18	62.2	321.57	25.6	314.00	304.50	36.6	6,651	0.55%
2024/11/15	11.2	324.86	0	0.00	338.00	11.2	6,636	0.17%
2024/11/14	4	336.46	5.3	332.68	333.50	-1.3	6,640	-0.02%
2024/11/13	2.7	345.35	0.4	368.00	337.50	2.2	6,631	0.03%
2024/11/12	1	372.50	0.1	360.21	374.00	0.9	6,622	0.01%
2024/11/11	0	0.00	0.1	384.00	380.00	-0.1	6,623	0.00%
2024/11/08	1	368.10	1.1	374.36	375.00	-0.1	6,634	0.00%
2024/11/07	1.1	379.70	3.1	377.71	376.50	-2	6,649	-0.03%
2024/11/06	0	0.00	1	368.95	367.00	-1	6,668	-0.02%
2024/11/05	1.3	364.31	1.6	368.24	364.00	-0.3	6,699	0.00%
2024/11/04	2	355.00	3.4	350.63	355.00	-1.4	6,758	-0.02%
2024/11/01	10.3	336.05	44	328.51	343.00	-33.7	6,763	-0.50%
2024/10/30	18	324.31	15.6	323.30	322.50	2.4	6,638	0.04%
2024/10/29	35	322.56	34.2	319.14	330.50	0.8	6,535	0.01%
2024/10/28	55	330.62	54	327.27	324.00	1	6,372	0.02%
2024/10/25	46.4	345.77	85.5	351.58	360.00	-39.1	6,309	-0.62%
2024/10/24	1.3	340.19	2	336.00	345.00	-0.7	6,092	-0.01%
2024/10/23	0.8	358.32	10.2	359.98	362.00	-9.4	6,114	-0.15%
2024/10/22	1.4	339.18	1	352.50	352.50	0.4	6,115	0.01%
2024/10/21	13.2	344.84	67	349.67	339.50	-53.8	6,148	-0.88%
2024/10/18	3	336.00	4.2	334.93	339.50	-1.2	6,194	-0.02%
2024/10/17	3	336.17	0.1	343.50	336.50	2.9	6,235	0.05%
2024/10/16	4.5	331.22	35.8	331.00	339.00	-31.3	6,308	-0.50%
2024/10/15	1.5	378.01	31.7	395.06	342.00	-30.2	6,300	-0.48%
2024/10/14	0	367.80	9	363.83	380.00	-9	6,323	-0.14%
2024/10/11	2	353.00	4.5	347.66	352.00	-2.5	6,350	-0.04%
2024/10/09	5	345.50	0	0.00	342.00	5	6,454	0.08%
2024/10/08	7	341.62	1.2	341.00	345.00	5.9	6,521	0.09%
2024/10/07	120.5	344.86	58.6	343.63	340.00	62	6,568	0.94%	大買/
2024/10/04	195.6	337.50	210.3	333.70	346.00	-14.7	6,340	-0.23%	大買/大賣/
2024/10/01	150.2	319.78	40.5	317.84	325.00	109.7	5,878	1.87%	大買/鉅額交易
2024/09/30	32.6	289.56	80.2	293.18	295.50	-47.6	5,615	-0.85%
2024/09/27	78.9	274.14	28	273.02	274.00	50.9	5,404	0.94%
2024/09/26	37.1	270.78	28	273.45	274.00	9.1	5,325	0.17%
2024/09/25	25.1	262.97	38.5	267.59	269.50	-13.4	5,220	-0.26%
2024/09/24	138.8	262.29	95.8	263.17	264.00	43	4,931	0.87%	大買/
2024/09/23	103	251.06	54.2	245.95	259.00	48.8	4,722	1.03%	大買/
2024/09/20	6.5	232.54	3	246.33	235.50	3.5	4,736	0.07%
2024/09/19	2	227.50	21.1	234.08	235.50	-19.1	4,796	-0.40%
2024/09/18	5	219.20	135	220.73	214.50	-130	4,868	-2.67%	大賣/鉅額交易
2024/09/16	4	206.63	10	208.00	208.00	-6	5,133	-0.12%
2024/09/13	9	207.60	0	0.00	209.00	9	5,280	0.17%
2024/09/12	150	202.69	21.6	204.47	208.50	128.4	5,607	2.29%	大買/鉅額交易
2024/09/11	8	211.19	10.5	206.12	192.50	-2.5	5,677	-0.04%
2024/09/10	14	214.50	42	215.02	212.00	-28	5,704	-0.49%
2024/09/09	53	198.00	4	198.63	207.50	49	5,669	0.86%
2024/09/06	2	188.75	2	191.00	191.50	0	5,631	0.00%
2024/09/05	0	0.00	10	189.00	187.50	-10	5,622	-0.18%
2024/09/04	2	190.00	4.3	188.77	191.50	-2.3	5,605	-0.04%
2024/09/03	67	190.20	89.5	192.19	194.50	-22.5	5,541	-0.41%
2024/09/02	231.1	183.19	80.8	185.82	189.50	150.4	5,165	2.91%	大買/鉅額交易
2024/08/30	96	165.31	93.3	172.82	175.00	2.7	4,562	0.06%
2024/08/29	198.2	153.60	21.5	154.83	159.50	176.7	4,091	4.32%	大買/鉅額交易
2024/08/28	0	0.00	5	145.00	145.00	-5	3,829	-0.13%
2024/08/27	22.1	128.89	12	129.46	132.00	10.1	3,772	0.27%
2024/08/26	2.1	130.60	2	130.25	127.50	0.1	3,734	0.00%
2024/08/23	1.1	119.14	0	0.00	122.50	1.1	3,722	0.03%
2024/08/22	0	0.00	0	121.00	120.50	0	3,764	0.00%
2024/08/21	10	124.85	20	121.88	120.00	-10	3,786	-0.26%
2024/08/20	5	125.50	1	122.50	122.00	4	3,776	0.11%
2024/08/19	5.6	121.92	0	0.00	121.00	5.6	3,786	0.15%
2024/08/16	1	119.00	1	119.00	119.00	0	3,799	0.00%
2024/08/15	0.5	116.50	6	115.50	117.00	-5.5	3,798	-0.14%
2024/08/14	2	115.27	5	116.20	115.50	-3	3,819	-0.08%
2024/08/13	1.1	114.36	0.2	114.85	115.50	0.9	3,812	0.02%
2024/08/12	0	0.00	23	113.50	114.00	-23	3,812	-0.60%
2024/08/09	7.5	111.83	1	110.00	110.00	6.5	3,815	0.17%
2024/08/08	6	109.00	2	107.00	107.00	4	3,803	0.11%
2024/08/07	10.1	108.90	0.2	109.00	108.50	9.9	3,784	0.26%
2024/08/06	87.2	97.11	41	99.60	100.50	46.2	3,758	1.23%
2024/08/05	15.5	105.81	2.1	104.48	104.00	13.4	3,702	0.36%
2024/08/02	15.3	118.28	257	117.82	115.50	-241.7	3,687	-6.56%	大賣/鉅額交易
2024/08/01	7.2	124.54	6.4	125.58	124.50	0.8	3,650	0.02%
2024/07/31	9.1	121.29	3	122.67	123.00	6.1	3,614	0.17%
2024/07/30	3	126.33	2	124.75	125.50	1	3,564	0.03%
2024/07/29	5	128.00	4.1	128.00	127.00	0.9	3,525	0.03%
2024/07/26	9.1	133.23	0	0.00	131.50	9.1	3,595	0.25%
2024/07/23	2.2	143.34	2.1	141.76	141.50	0.1	3,582	0.00%
2024/07/22	22	142.39	24.1	140.96	141.50	-2.1	3,606	-0.06%
2024/07/19	16.1	153.36	22.3	151.14	148.00	-6.2	3,638	-0.17%
2024/07/18	8.2	161.40	8	159.31	159.00	0.2	3,603	0.00%
2024/07/17	3.1	165.32	5.1	164.75	165.50	-2	3,577	-0.06%
2024/07/16	11.2	160.62	8	162.75	158.50	3.2	3,505	0.09%
2024/07/15	6.5	163.98	35.5	165.34	163.50	-29.1	3,506	-0.83%
2024/07/12	4.3	161.70	0	0.00	161.00	4.3	3,466	0.12%
2024/07/11	15.6	170.17	19.2	170.23	167.50	-3.5	3,429	-0.10%
2024/07/10	9.3	163.99	10.5	164.08	163.00	-1.2	3,331	-0.03%
2024/07/09	6.1	153.48	6.1	155.91	156.00	0	3,277	0.00%
2024/07/08	23.5	161.19	6	162.92	161.50	17.5	3,224	0.54%
2024/07/05	6.1	164.60	11	166.32	166.00	-4.9	3,174	-0.15%
2024/07/04	14.1	165.21	3	162.33	162.50	11.1	3,155	0.35%
2024/07/03	15	162.97	19.1	163.02	164.00	-4.1	3,120	-0.13%
2024/07/02	6	158.00	13	157.92	158.00	-7	3,074	-0.23%
2024/07/01	12	166.79	27	165.80	160.50	-15	3,040	-0.49%
2024/06/28	18	167.06	113.3	168.25	168.00	-95.3	2,984	-3.19%	大賣/
2024/06/27	119.2	160.46	10	161.75	163.00	109.2	2,926	3.73%	大買/鉅額交易
2024/06/26	25	168.44	109.2	163.32	164.50	-84.2	2,850	-2.95%	大賣/
2024/06/25	29	156.47	41.2	160.38	167.00	-12.2	2,738	-0.45%
2024/06/24	12.3	168.44	21.5	164.42	162.50	-9.2	2,635	-0.35%
2024/06/21	34.3	169.75	17.8	170.79	172.50	16.5	2,533	0.65%
2024/06/20	23	156.93	67.4	157.20	166.50	-44.4	2,218	-2.00%
2024/06/19	120	156.73	152	152.96	151.50	-32	2,072	-1.54%	大買/大賣/
2024/06/18	74.3	151.27	12.3	154.02	153.50	62	1,785	3.47%
2024/06/17	168.1	148.69	17.3	148.75	147.50	150.8	1,740	8.66%	大買/鉅額交易
2024/06/14	4	141.74	3	141.33	141.50	1	1,731	0.06%
2024/06/13	4	140.38	0	0.00	140.50	4	1,748	0.23%
2024/06/12	0	0.00	0.1	140.00	139.00	-0.1	1,783	-0.01%
2024/06/11	0	0.00	2	136.99	136.50	-2	1,801	-0.11%
2024/06/06	0.1	131.50	8	133.25	135.50	-8	1,928	-0.41%
2024/06/05	0.1	135.50	1	136.00	136.50	-0.9	1,929	-0.05%
2024/06/04	4.8	144.43	5.4	139.89	139.00	-0.6	2,033	-0.03%
2024/06/03	6.2	143.92	3.3	141.77	144.00	2.9	2,105	0.14%
2024/05/31	0	0.00	2	135.50	134.50	-2	2,131	-0.09%
2024/05/30	1	137.00	2.1	138.71	137.00	-1.1	2,190	-0.05%
2024/05/29	3	146.00	2.4	145.02	142.00	0.6	2,305	0.03%
2024/05/28	4.3	142.66	10	144.80	143.50	-5.7	2,386	-0.24%
2024/05/27	3.3	139.11	2	139.75	137.50	1.3	2,411	0.05%
2024/05/24	0	0.00	0.1	136.50	135.50	-0.1	2,499	0.00%
2024/05/23	1.1	136.73	1	137.50	132.50	0.1	2,579	0.00%
2024/05/22	0	0.00	1	135.00	138.00	-1	2,808	-0.04%
2024/05/21	9	131.00	5	133.20	133.00	4	2,958	0.14%
2024/05/20	5.1	132.19	3	132.33	130.50	2.1	3,070	0.07%
2024/05/16	1.3	129.00	1	127.00	127.00	0.3	3,254	0.01%
2024/05/15	0	0.00	1	126.00	126.50	-1	3,321	-0.03%
2024/05/14	0	0.00	4	121.00	121.00	-4	3,452	-0.12%
2024/05/13	0	0.00	0	122.00	121.50	0	3,644	0.00%
2024/05/10	0	0.00	0	125.00	125.00	0	3,963	0.00%
2024/05/09	1	126.00	15.2	127.57	126.00	-14.2	4,083	-0.35%
2024/05/07	1.1	131.43	0	0.00	131.00	1.1	4,138	0.03%
2024/05/06	0	0.00	5.1	129.58	130.50	-5.1	4,126	-0.12%
2024/05/03	2	132.78	0	0.00	132.50	2	4,117	0.05%
2024/05/02	3	133.51	1	132.00	134.50	2	4,114	0.05%
2024/04/30	24.6	136.86	11.2	135.72	137.00	13.4	4,107	0.33%
2024/04/29	1	126.50	0.1	126.50	127.50	1	4,009	0.02%
2024/04/26	1.6	121.44	20	120.25	123.50	-18.4	3,979	-0.46%
2024/04/25	1.5	121.91	0	0.00	121.50	1.5	3,948	0.04%
2024/04/24	3	132.17	1	135.00	135.00	2	3,885	0.05%
2024/04/23	5	126.89	0	0.00	128.00	5	3,877	0.13%
2024/04/22	0	122.25	1	125.00	121.00	-1	3,857	-0.02%
2024/04/19	1.2	127.24	6.4	125.75	126.00	-5.2	3,852	-0.13%
2024/04/17	1	134.00	2	133.50	134.00	-1	3,815	-0.03%
2024/04/16	0	0.00	7.5	133.77	132.00	-7.5	3,808	-0.20%
2024/04/15	5.3	133.62	8	133.38	134.00	-2.7	3,792	-0.07%
2024/04/12	4	137.00	2	139.00	136.50	2	3,774	0.05%
2024/04/11	2	137.02	2	139.00	137.00	0	3,768	0.00%
2024/04/10	2.1	140.99	2.5	140.10	141.00	-0.4	3,783	-0.01%
2024/04/09	4.6	136.93	2	137.75	137.00	2.6	3,769	0.07%
2024/04/08	4.3	143.00	1	139.50	139.00	3.3	3,746	0.09%
2024/04/03	2.1	146.21	3	146.00	145.00	-1	3,713	-0.03%
2024/04/02	0	141.00	0	0.00	141.50	0	3,692	0.00%
2024/04/01	8.1	142.91	2	144.50	144.50	6.1	3,674	0.17%
2024/03/29	0	134.00	0	0.00	135.50	0	3,635	0.00%
2024/03/28	0	133.00	0	0.00	133.50	0	3,631	0.00%
2024/03/27	1.3	132.25	1	132.50	133.00	0.3	3,626	0.01%
2024/03/26	3.1	137.20	8	135.50	135.50	-5	3,605	-0.14%
2024/03/25	10	139.75	1.1	140.45	138.50	8.9	3,597	0.25%
2024/03/22	1.1	140.47	1	139.50	139.00	0.1	3,597	0.00%
2024/03/21	4.6	137.62	2.1	137.90	139.00	2.5	3,582	0.07%
2024/03/20	8.9	144.31	3	145.33	140.00	5.9	3,526	0.17%
2024/03/19	8	151.81	4	150.88	148.50	4	3,490	0.11%
2024/03/18	0.1	144.00	0.2	147.00	152.00	-0.1	3,515	0.00%
2024/03/15	2.3	144.52	2.1	143.98	142.50	0.2	3,496	0.00%
2024/03/14	0.1	148.50	2	149.75	148.00	-1.9	3,454	-0.05%
2024/03/13	11.7	156.16	26	153.13	151.50	-14.3	3,426	-0.42%
2024/03/12	7.3	154.20	5	155.60	155.00	2.3	3,342	0.07%
2024/03/11	0.2	147.92	7.3	147.84	147.00	-7.1	3,305	-0.21%
2024/03/08	7.4	147.46	11.6	149.21	144.50	-4.2	3,301	-0.13%
2024/03/07	17	155.65	10	155.75	152.50	7	3,214	0.22%
2024/03/06	4.2	153.54	2	153.75	155.50	2.2	3,140	0.07%
2024/03/05	7.1	155.48	3	154.83	156.50	4.1	3,095	0.13%
2024/03/04	27.2	160.89	19.1	159.72	157.50	8.1	3,037	0.27%
2024/03/01	3.8	152.93	8.2	158.45	158.50	-4.4	2,910	-0.15%
2024/02/29	5.3	150.90	12.1	148.09	148.50	-6.8	2,793	-0.24%
2024/02/27	14.6	155.86	15.6	155.47	153.00	-1	2,732	-0.04%
2024/02/26	24.5	156.32	13	156.96	155.50	11.5	2,634	0.44%
2024/02/23	44	156.93	30.1	156.23	154.50	14	2,555	0.55%
2024/02/22	28	150.71	25	150.36	156.00	3	2,317	0.13%
2024/02/21	5	140.10	3	141.83	142.00	2	2,181	0.09%
2024/02/20	14	141.18	8.3	140.70	137.00	5.7	2,069	0.28%
2024/02/19	1.6	135.73	5.5	137.80	143.00	-4	1,935	-0.20%
2024/02/16	5.2	134.48	9.1	137.10	134.00	-3.9	1,879	-0.21%
2024/02/15	21.6	135.95	14.2	135.99	137.00	7.4	1,805	0.41%
2024/02/05	16	131.25	17.7	132.17	131.50	-1.7	1,669	-0.10%
2024/02/02	33.3	124.31	51.7	124.16	126.50	-18.4	1,479	-1.24%
2024/02/01	1	117.50	22	115.82	118.00	-21	1,174	-1.79%
2024/01/31	1	108.00	4	109.00	107.50	-3	1,052	-0.28%
2024/01/30	0	0.00	23.2	107.14	107.00	-23.2	1,020	-2.27%
2024/01/29	0	0.00	2	103.00	103.50	-2	1,007	-0.20%
2024/01/26	0	0.00	2	103.50	103.00	-2	1,014	-0.20%
2024/01/24	2	103.01	4.1	103.95	103.50	-2.1	1,019	-0.20%
2024/01/22	0	0.00	5	98.60	99.70	-5	1,047	-0.48%
2024/01/19	1.2	98.18	0	0.00	98.00	1.2	1,073	0.11%
2024/01/18	5	97.52	3	98.60	99.00	2	1,135	0.18%
2024/01/17	15	98.76	0	0.00	97.30	15	1,141	1.31%
2024/01/16	3	100.50	0	0.00	100.00	3	1,142	0.26%
2024/01/15	0.2	101.00	0	0.00	101.00	0.2	1,149	0.02%
2024/01/11	2	102.50	0	0.00	102.00	2	1,165	0.17%
2024/01/09	1	100.00	0	0.00	100.50	1	1,210	0.08%
2024/01/08	1	100.50	0	0.00	100.50	1	1,222	0.08%
2024/01/05	0.1	100.00	0	0.00	100.50	0.1	1,234	0.01%
2024/01/04	2	100.50	4	100.50	100.00	-2	1,238	-0.16%
2023/12/29	1	106.00	0	0.00	106.00	1	1,416	0.07%
2023/12/27	0	0.00	64.1	106.00	106.00	-64.1	1,636	-3.92%
2023/12/26	1.5	103.50	0	0.00	104.50	1.5	1,744	0.09%
2023/12/25	3	103.00	0	0.00	103.00	3	1,770	0.17%
2023/12/22	2.2	104.50	1	104.50	104.50	1.2	1,803	0.07%
2023/12/21	1	104.50	2	105.00	105.00	-1	1,827	-0.05%
2023/12/20	0	0.00	4	108.00	106.00	-4	1,863	-0.21%
2023/12/19	1	105.50	2	106.75	106.50	-1	1,908	-0.05%
2023/12/15	4	109.00	1	108.50	109.00	3	2,004	0.15%
2023/12/14	10	110.45	5.1	109.42	109.00	4.9	2,081	0.24%
2023/12/13	10.1	112.29	17	112.12	110.50	-6.9	2,115	-0.33%
2023/12/12	0	0.00	2	107.00	106.00	-2	2,148	-0.09%
2023/12/11	0	0.00	1	106.50	105.50	-1	2,293	-0.04%
2023/12/08	3	105.00	0	0.00	105.00	3	2,366	0.13%
2023/12/06	1.2	105.50	9	106.33	106.00	-7.9	2,441	-0.32%
2023/12/04	7	105.43	2	108.50	104.50	5	2,479	0.20%
2023/12/01	3	109.50	2	109.00	108.00	1	2,521	0.04%
2023/11/30	0	0.00	0.3	106.50	106.00	-0.3	2,530	-0.01%
2023/11/29	0	0.00	7	106.50	107.00	-7	2,591	-0.27%
2023/11/27	3	105.00	0	0.00	103.00	3	2,649	0.11%
2023/11/24	0	0.00	0.4	105.50	105.00	-0.4	2,655	-0.01%
2023/11/23	3	106.00	0	0.00	105.00	3	2,654	0.11%
2023/11/22	3	105.50	4	107.00	107.00	-1	2,638	-0.04%
2023/11/21	1	106.00	1.5	106.66	106.50	-0.5	2,630	-0.02%
2023/11/20	2	105.75	4	105.63	105.50	-2	2,620	-0.08%
2023/11/16	0	101.50	0	0.00	101.50	0	2,584	0.00%
2023/11/15	1	101.00	0	0.00	100.50	1	2,586	0.04%
2023/11/14	0.5	101.50	0	0.00	101.50	0.5	2,579	0.02%
2023/11/10	0	0.00	6	100.67	100.00	-6	2,600	-0.23%
2023/11/07	2	100.00	0	0.00	101.00	2	2,591	0.08%
2023/11/03	3	98.20	3	98.30	98.40	0	2,605	0.00%
2023/11/01	1	94.00	1	93.90	95.00	0	2,628	0.00%
2023/10/27	2	94.50	2	95.00	94.90	0	2,698	0.00%
2023/10/26	20.1	97.99	21	97.13	96.00	-0.9	2,803	-0.03%
2023/10/25	3	105.50	4	106.50	106.00	-1	2,898	-0.03%
2023/10/24	1	103.50	0.1	104.00	104.50	0.9	2,929	0.03%
2023/10/23	0.1	102.50	1	104.00	102.50	-0.9	2,931	-0.03%
2023/10/20	9	103.28	3	103.00	103.00	6	2,939	0.20%
2023/10/19	0.1	107.00	2	108.00	107.50	-1.9	2,932	-0.06%
2023/10/18	7	108.07	67	107.49	107.50	-60	2,931	-2.05%
2023/10/17	6	113.50	4	112.13	112.50	2	2,906	0.07%
2023/10/16	2	113.75	2	114.00	113.50	0	2,907	0.00%
2023/10/13	2	116.00	0	0.00	114.00	2	2,953	0.07%
2023/10/11	8	113.69	10.1	114.40	113.50	-2.1	3,013	-0.07%
2023/10/06	35	116.64	12	115.17	114.50	23	2,989	0.77%
2023/10/05	9	125.61	13	123.54	123.50	-4	2,881	-0.14%
2023/10/04	11	125.32	15	124.67	125.50	-4	2,816	-0.14%
2023/10/03	24	123.92	12.3	126.21	123.50	11.7	2,737	0.43%
2023/10/02	3.1	125.37	19.6	122.28	126.00	-16.5	2,606	-0.63%
2023/09/28	5	117.20	4.1	116.14	117.00	0.9	2,517	0.04%
2023/09/27	2	114.00	0	0.00	114.00	2	2,494	0.08%
2023/09/26	2	116.50	2	116.00	115.50	0	2,490	0.00%
2023/09/25	6	118.17	12	119.38	117.50	-6	2,467	-0.24%
2023/09/22	2.1	114.31	4.1	115.88	117.50	-2	2,430	-0.08%
2023/09/21	3.5	117.57	4	116.13	115.00	-0.5	2,371	-0.02%
2023/09/20	4	116.13	12	114.96	116.00	-8	2,323	-0.34%
2023/09/19	22	113.80	13	114.38	114.50	9	2,271	0.40%
2023/09/18	31.5	119.40	68	119.02	118.50	-36.5	2,186	-1.67%
2023/09/15	5	119.40	123	119.98	118.50	-118	2,127	-5.55%	大賣/鉅額交易
2023/09/14	209	117.97	28.2	117.60	117.50	180.8	2,011	8.99%	大買/鉅額交易
2023/09/13	1.1	112.45	10.9	113.91	113.50	-9.8	1,853	-0.53%
2023/09/12	1.3	110.00	0	0.00	107.50	1.3	1,781	0.07%
2023/09/11	7	111.36	4	110.63	110.00	3	1,776	0.17%
2023/09/08	5.5	109.59	2	111.00	111.00	3.5	1,719	0.20%
2023/09/07	4	109.63	4	108.75	108.00	0	1,668	0.00%
2023/09/06	12.5	106.30	10	107.45	108.00	2.5	1,659	0.15%
2023/09/05	9	110.17	5	110.50	110.50	4	1,601	0.25%
2023/09/04	10.5	110.86	12.1	110.89	110.50	-1.6	1,576	-0.10%
2023/09/01	6	106.76	3	109.28	107.50	3	1,536	0.20%
2023/08/31	0.1	99.60	1	99.90	100.50	-0.9	1,545	-0.06%
2023/08/29	3	95.80	3	95.80	95.80	0	1,554	0.00%
2023/08/28	1	92.20	0	0.00	91.70	1	1,557	0.06%
2023/08/24	1	93.00	10	93.18	92.00	-9	1,618	-0.56%
2023/08/22	2	95.60	1	93.20	93.00	1	1,636	0.06%
2023/08/21	0	0.00	0	94.00	94.50	0	1,639	0.00%
2023/08/18	3.1	92.02	3	94.00	92.30	0.1	1,646	0.01%
2023/08/17	5.1	90.38	8	92.19	92.20	-2.9	1,660	-0.17%
2023/08/16	5	91.30	5	92.22	92.00	0	1,704	0.00%
2023/08/15	2	94.10	4.1	94.32	94.00	-2.1	1,731	-0.12%
2023/08/14	9.2	95.99	13	93.16	92.60	-3.8	1,733	-0.22%
2023/08/11	0	0.00	8	98.43	98.60	-8	1,715	-0.47%
2023/08/10	11	97.88	0.1	99.00	96.80	10.9	1,714	0.64%
2023/08/09	3	100.50	0	0.00	100.50	3	1,690	0.18%
2023/08/08	1.2	102.50	3	102.50	102.00	-1.8	1,697	-0.11%
2023/08/07	7.1	100.44	3	101.50	101.00	4.1	1,719	0.24%
2023/08/04	0	0.00	3	105.50	105.00	-3	1,696	-0.18%
2023/08/02	5	103.50	0.1	104.50	104.00	4.9	1,709	0.29%
2023/08/01	9.5	109.27	5.1	107.94	106.50	4.4	1,693	0.26%
2023/07/31	23.4	120.75	25	119.08	117.00	-1.6	1,624	-0.10%
2023/07/28	34	117.14	39.4	118.61	117.50	-5.4	1,507	-0.36%
2023/07/27	1	105.50	10	107.65	109.50	-9	1,358	-0.66%
2023/07/26	5.1	102.17	2	100.20	99.60	3.1	1,348	0.23%
2023/07/25	2	103.25	0	0.00	103.00	2	1,447	0.14%
2023/07/24	1	105.00	21.1	106.05	107.00	-20.1	1,450	-1.38%
2023/07/21	0	0.00	50.6	103.68	103.50	-50.6	1,448	-3.49%
2023/07/20	1	106.00	5	106.00	105.50	-4	1,460	-0.27%
2023/07/19	3	106.50	34	105.24	104.50	-31	1,462	-2.12%
2023/07/18	12	109.88	5	110.50	107.00	7	1,479	0.47%
2023/07/17	3	108.67	2.1	111.10	114.00	0.9	1,423	0.06%
2023/07/14	3.1	107.51	1	107.50	108.00	2.1	1,396	0.15%
2023/07/13	1	103.50	8.1	103.00	102.50	-7.1	1,367	-0.52%
2023/07/12	0	0.00	1	103.00	102.00	-1	1,371	-0.07%
2023/07/11	2	103.50	3	103.00	103.00	-1	1,384	-0.07%
2023/07/10	0	0.00	0.2	104.17	102.50	-0.2	1,413	-0.01%
2023/07/07	2	103.25	0	0.00	103.00	2	1,503	0.13%
2023/07/06	12	104.79	7.1	105.50	105.50	5	1,551	0.32%
2023/07/05	1.2	103.79	0	0.00	102.50	1.2	1,549	0.08%
2023/07/04	8.1	104.70	3	104.83	104.50	5.1	1,580	0.32%
2023/07/03	3	102.00	5	102.00	101.50	-2	1,589	-0.13%
2023/06/29	0	0.00	1	101.50	101.50	-1	1,707	-0.06%
2023/06/27	0	100.00	2	102.00	100.50	-2	1,842	-0.11%
2023/06/26	0	0.00	16	99.69	99.60	-16	1,952	-0.82%
2023/06/21	5	100.00	2.1	100.03	100.00	2.9	2,160	0.13%
2023/06/20	1	100.01	0	0.00	99.80	1	2,260	0.05%
2023/06/19	0.1	101.50	1	101.50	101.00	-0.9	2,328	-0.04%
2023/06/16	0	103.00	0	0.00	101.50	0	2,329	0.00%
2023/06/15	0	101.00	0	0.00	103.00	0	2,330	0.00%
2023/06/14	0	0.00	5	100.50	100.50	-5	2,318	-0.22%
2023/06/13	0	102.00	1	101.50	101.50	-1	2,325	-0.04%
2023/06/12	0.9	102.50	0	0.00	101.00	0.9	2,325	0.04%
2023/06/09	5	102.00	0	0.00	102.00	5	2,331	0.21%
2023/06/07	0	0.00	1	100.00	102.00	-1	2,372	-0.04%
2023/06/06	12	98.80	5	98.80	99.30	7	2,357	0.30%
2023/06/05	0.2	107.00	1	107.50	107.50	-0.8	2,302	-0.03%
2023/06/02	2	109.24	5	106.80	106.50	-3	2,312	-0.13%
2023/06/01	2	105.75	1	105.00	105.00	1	2,332	0.04%
2023/05/31	1	107.00	3.7	106.86	107.50	-2.7	2,347	-0.11%
2023/05/30	26.8	109.66	2	106.75	106.00	24.8	2,376	1.04%
2023/05/29	1	107.00	8	106.94	106.50	-7	2,361	-0.30%
2023/05/26	4	104.75	2	104.00	103.50	2	2,439	0.08%
2023/05/24	1	106.00	2	104.75	104.50	-1	2,573	-0.04%
2023/05/23	15	106.20	14	107.36	106.00	1	2,585	0.04%
2023/05/22	32	104.80	6	104.75	105.00	26	2,584	1.01%
2023/05/19	3.1	101.55	2	103.25	102.50	1.1	2,549	0.04%
2023/05/18	4	99.10	3	99.07	99.50	1	2,514	0.04%
2023/05/17	0	0.00	27	98.31	98.10	-27	2,530	-1.07%
2023/05/16	1	97.90	1	98.10	98.10	0	2,553	0.00%
2023/05/15	5	97.52	1	97.30	97.50	4	2,572	0.16%
2023/05/12	10	97.74	2	97.60	99.20	8	2,611	0.31%
2023/05/11	6	98.15	2	97.15	96.30	4	2,639	0.15%
2023/05/10	2	100.51	3	101.00	102.00	-1	2,695	-0.04%
2023/05/09	3	100.00	4	99.90	100.00	-1	2,768	-0.04%
2023/05/08	3.1	102.36	3	102.00	102.00	0.1	2,776	0.00%
2023/05/05	2	104.00	1	103.50	103.50	1	2,823	0.04%
2023/05/04	1	102.00	1	103.00	103.00	0	2,911	0.00%
2023/05/03	0.1	102.00	2	102.00	102.00	-1.9	2,967	-0.06%
2023/05/02	1	102.50	1.7	103.89	103.50	-0.7	3,060	-0.02%
2023/04/28	8.7	101.03	4	101.50	101.00	4.7	3,048	0.15%
2023/04/27	8.4	105.50	0	0.00	105.50	8.4	2,941	0.28%
2023/04/25	1	118.00	6	119.00	116.50	-5	2,930	-0.17%
2023/04/24	0.3	123.50	0	0.00	122.00	0.3	2,927	0.01%
2023/04/21	5.1	122.99	2.5	126.30	122.00	2.6	2,964	0.09%
2023/04/20	3	129.17	0	0.00	128.00	3	2,967	0.10%
2023/04/19	0	0.00	1	130.50	129.00	-1	2,991	-0.03%
2023/04/18	0	0.00	2	131.26	130.00	-2	2,982	-0.07%
2023/04/17	2	130.75	0.2	131.68	131.00	1.8	2,985	0.06%
2023/04/13	2	129.75	7	132.36	129.50	-5	2,967	-0.17%
2023/04/12	18.8	133.89	5	132.00	132.00	13.8	2,945	0.47%
2023/04/11	9	141.22	5.1	140.89	140.00	3.9	2,869	0.14%
2023/04/10	2.3	136.44	3	137.17	137.50	-0.8	2,833	-0.03%
2023/04/07	4.1	136.52	4	137.00	138.00	0.1	2,814	0.00%
2023/04/06	1	135.50	0	0.00	136.50	1	2,777	0.04%
2023/03/31	6	136.67	2	138.00	132.50	4	2,758	0.15%
2023/03/30	2	139.00	1	137.50	137.00	1	2,710	0.04%
2023/03/29	1	136.00	31.6	139.06	137.00	-30.6	2,681	-1.14%
2023/03/28	13	136.42	8	135.81	135.50	5	2,673	0.19%
2023/03/27	7.6	137.01	9	137.22	135.00	-1.4	2,599	-0.05%
2023/03/24	14.2	137.10	24.3	140.64	140.00	-10.1	2,509	-0.40%
2023/03/23	6	130.83	7	131.86	130.00	-1	2,336	-0.04%
2023/03/22	18	123.70	39	126.45	129.00	-21	2,267	-0.93%
2023/03/21	17	117.06	2	117.50	117.50	15	2,230	0.67%
2023/03/20	2	116.50	0	0.00	115.00	2	2,307	0.09%
2023/03/17	1	115.50	0	0.00	115.50	1	2,340	0.04%
2023/03/16	2.1	115.48	0.1	114.50	112.50	2	2,402	0.08%
2023/03/15	5	118.00	10	115.50	115.50	-5	2,516	-0.20%
2023/03/14	0.3	117.00	0	0.00	115.50	0.3	2,691	0.01%
2023/03/13	4	118.25	2	119.50	118.50	2	2,755	0.07%
2023/03/10	11	122.73	11	122.41	121.00	0	2,873	0.00%
2023/03/09	1	126.50	1	128.00	126.00	0	2,932	0.00%
2023/03/08	3.1	126.69	3.8	127.76	127.00	-0.7	3,035	-0.02%
2023/03/07	1	128.00	0	0.00	127.50	1	3,264	0.03%
2023/03/06	8	128.19	3	128.50	129.50	5	3,433	0.15%
2023/03/03	4	133.38	1	131.00	130.50	3	3,482	0.09%
2023/03/02	9	134.06	5	134.79	133.50	4	3,503	0.11%
2023/03/01	0	0.00	8	130.44	131.00	-8	3,484	-0.23%
2023/02/24	4	134.50	4	133.75	131.50	0	3,482	0.00%
2023/02/23	8	133.50	32	133.81	133.50	-24	3,421	-0.70%
2023/02/22	0	0.00	2	126.00	126.00	-2	3,331	-0.06%
2023/02/20	5	129.50	2	129.75	128.00	3	3,441	0.09%
2023/02/17	16	128.59	0	0.00	128.50	16	3,483	0.46%
2023/02/16	0	128.00	0	0.00	128.00	0	3,529	0.00%
2023/02/14	3.8	127.65	0	0.00	127.00	3.8	3,701	0.10%
2023/02/13	5	130.00	13.8	131.19	130.00	-8.8	3,766	-0.23%
2023/02/10	85.2	129.60	55	130.54	130.00	30.2	3,828	0.79%
2023/02/09	6	127.67	7	128.00	128.50	-1	3,892	-0.03%
2023/02/08	82	132.54	72	130.39	131.00	10	3,927	0.25%
2023/02/07	32	133.17	8	132.88	133.50	24	3,924	0.61%
2023/02/06	2.1	127.86	0	0.00	127.00	2.1	3,985	0.05%
2023/02/03	56.1	130.19	16	129.78	128.00	40.1	4,080	0.98%
2023/02/02	238	124.92	28	123.84	127.00	210	4,150	5.06%	大買/鉅額交易
2023/02/01	12.2	127.33	44	126.48	128.00	-31.8	4,107	-0.77%
2023/01/31	74	125.01	86.8	125.10	127.50	-12.8	4,054	-0.31%
2023/01/30	19	117.76	0	0.00	116.50	19	3,953	0.48%
2023/01/16	1	115.50	0.1	115.00	114.50	0.9	3,947	0.02%
2023/01/13	20	114.00	1	113.00	113.00	19	3,978	0.48%
2023/01/12	10.2	116.49	0	0.00	116.00	10.2	3,967	0.26%
2023/01/11	10.4	116.52	3	117.00	116.50	7.4	3,952	0.19%
2023/01/10	4	113.37	5	115.50	114.50	-1	3,915	-0.03%
2023/01/09	3	112.00	2	111.75	111.50	1	3,897	0.03%
2023/01/04	0.1	107.50	3	108.00	106.00	-2.9	3,878	-0.07%
2023/01/03	5	107.00	0	0.00	108.00	5	3,890	0.13%
2022/12/30	7	108.50	7.1	106.51	106.00	-0.1	3,903	0.00%
2022/12/29	6	107.41	3.2	106.93	107.00	2.9	3,962	0.07%
2022/12/28	0.1	106.00	18	104.97	105.50	-18	3,956	-0.45%
2022/12/27	0.1	111.00	6	111.00	111.00	-6	3,940	-0.15%
2022/12/23	1	109.50	4	108.00	110.50	-3	3,954	-0.08%
2022/12/22	1	112.00	1	111.50	111.50	0	3,959	0.00%
2022/12/21	6	110.67	11	112.05	112.00	-5	3,963	-0.13%
2022/12/20	3	115.67	83	113.75	111.50	-80	3,948	-2.03%
2022/12/19	3	121.33	18	120.11	120.00	-15	3,912	-0.38%
2022/12/16	1	122.00	2	119.25	121.50	-1	3,927	-0.03%
2022/12/15	2	122.25	2	122.00	122.00	0	3,913	0.00%
2022/12/14	13	122.35	7	123.00	122.00	6	3,920	0.15%
2022/12/13	4	121.25	5	121.90	119.50	-1	3,899	-0.03%
2022/12/12	25	119.56	1.5	118.16	121.50	23.6	3,876	0.61%
2022/12/09	2.1	125.67	2	123.00	124.00	0.1	3,811	0.00%
2022/12/08	3.5	123.29	6	124.00	125.00	-2.5	3,793	-0.07%
2022/12/07	9.4	126.30	85	123.06	122.50	-75.6	3,756	-2.01%
2022/12/06	91.1	128.41	15.2	128.39	128.00	75.9	3,690	2.06%
2022/12/05	12.1	122.90	8	123.50	124.50	4.1	3,563	0.12%
2022/12/02	2	124.00	5.3	124.96	124.00	-3.3	3,513	-0.09%
2022/12/01	7	120.21	9.3	119.43	118.50	-2.3	3,432	-0.07%
2022/11/30	5.1	118.00	4.4	117.60	118.50	0.7	3,371	0.02%
2022/11/29	28.1	123.15	7	120.14	118.00	21.1	3,283	0.64%
2022/11/28	31.7	117.49	30	115.10	115.00	1.7	3,057	0.05%
2022/11/25	11.6	110.56	21.3	111.39	111.50	-9.7	2,879	-0.34%
2022/11/24	20.1	108.10	3.4	108.19	108.50	16.7	2,802	0.60%
2022/11/23	3	102.50	3.4	103.41	103.50	-0.4	2,769	-0.01%
2022/11/22	4	104.25	2	102.00	102.00	2	2,761	0.07%
2022/11/21	1	104.00	0	0.00	104.00	1	2,784	0.04%
2022/11/17	3.3	102.29	6	102.33	103.50	-2.7	2,810	-0.10%
2022/11/16	2.7	101.85	2	101.75	100.50	0.7	2,800	0.02%
2022/11/15	1	102.50	8	102.19	103.50	-7	2,758	-0.25%
2022/11/14	14	98.96	2.3	99.50	99.60	11.7	2,807	0.42%
2022/11/11	8.1	97.36	8	96.73	96.80	0.1	2,769	0.00%
2022/11/10	16.6	98.34	1	99.80	95.60	15.6	2,721	0.57%
2022/11/09	16	97.29	1	94.60	97.50	15	2,647	0.57%
2022/11/08	5.3	96.77	1	96.30	94.40	4.3	2,619	0.16%
2022/11/07	20	94.51	4	94.80	94.30	16	2,589	0.62%
2022/11/04	8	91.51	6	92.38	92.00	2	2,564	0.08%
2022/11/03	6	92.22	0	0.00	92.60	6	2,576	0.23%
2022/11/02	8.2	92.61	0	0.00	92.30	8.2	2,678	0.30%
2022/11/01	78	91.25	16	90.31	90.00	62	2,640	2.35%
2022/10/31	26.1	93.23	19	92.88	92.70	7.1	2,575	0.27%
2022/10/28	13.1	100.51	0.2	98.30	98.10	12.9	2,470	0.52%
2022/10/27	3.2	109.01	0	0.00	109.00	3.2	2,446	0.13%
2022/10/25	0	0.00	1	122.00	122.50	-1	2,547	-0.04%
2022/10/24	0	0.00	1	126.00	124.50	-1	2,608	-0.04%
2022/10/21	5	122.40	8	122.25	118.00	-3	2,687	-0.11%
2022/10/20	0	0.00	8	129.50	129.00	-8	2,725	-0.29%
2022/10/19	5	129.60	12	129.25	128.50	-7	2,768	-0.25%
2022/10/18	4	131.50	4	130.00	130.00	0	2,782	0.00%
2022/10/14	5	130.60	5	131.50	127.50	0	2,818	0.00%
2022/10/13	0.1	126.50	0	0.00	125.00	0.1	2,819	0.00%
2022/10/12	4	132.00	4	130.50	131.50	0	2,834	0.00%
2022/10/11	0	0.00	114	130.86	130.50	-114	2,831	-4.03%	大賣/鉅額交易
2022/10/07	1	146.00	0	0.00	140.50	1	2,820	0.04%
2022/10/06	6	148.08	26	148.58	144.00	-20	2,817	-0.71%
2022/10/05	0	0.00	20	147.58	144.00	-20	2,754	-0.73%
2022/10/04	22	144.91	1	144.00	143.50	21	2,763	0.76%
2022/10/03	4	140.75	4	140.00	140.00	0	2,772	0.00%
2022/09/30	4	140.50	4	135.00	142.50	0	2,804	0.00%
2022/09/29	7.5	140.77	0	140.00	138.00	7.5	2,799	0.27%
2022/09/28	1.5	139.33	0	0.00	139.00	1.5	2,785	0.05%
2022/09/23	1	163.50	5	159.30	154.50	-4	2,725	-0.15%
2022/09/22	0	0.00	1	160.50	160.50	-1	2,702	-0.04%
2022/09/21	5	154.90	1	157.00	158.00	4	2,689	0.15%
2022/09/20	2	161.75	2	161.75	161.50	0	2,641	0.00%
2022/09/19	2	158.50	0	0.00	156.00	2	2,631	0.08%
2022/09/16	4	163.75	5	162.40	161.00	-1	2,612	-0.04%
2022/09/14	6	167.17	14	164.57	168.50	-8	2,570	-0.31%
2022/09/13	6.2	172.27	5	172.00	166.50	1.2	2,540	0.05%
2022/09/12	2	178.00	3.3	165.88	178.00	-1.3	2,480	-0.05%
2022/09/08	3	163.83	2	162.50	162.00	1	2,426	0.04%
2022/09/07	5.3	164.29	9	166.67	163.50	-3.7	2,398	-0.15%
2022/09/06	0	0.00	12	179.25	179.00	-12	2,338	-0.51%
2022/09/05	18	177.11	6	175.83	172.00	12	2,300	0.52%
2022/09/02	11	179.55	1	178.00	177.50	10	2,269	0.44%
2022/09/01	2	175.50	2	175.50	174.50	0	2,250	0.00%
2022/08/31	3	179.33	9	180.44	177.00	-6	2,237	-0.27%
2022/08/30	36	178.08	8	179.75	180.50	28	2,220	1.26%
2022/08/29	2	171.00	1	172.47	173.50	1	2,204	0.04%
2022/08/26	6	182.33	23.1	179.64	176.00	-17.1	2,183	-0.78%
2022/08/25	19	178.26	3	178.83	181.00	16	2,128	0.75%
2022/08/24	48.1	175.74	39	174.60	178.50	9.1	2,085	0.43%
2022/08/23	2.1	174.52	9	174.11	170.00	-6.9	2,029	-0.34%
2022/08/22	16.1	181.18	28	180.32	176.00	-11.9	1,991	-0.60%
2022/08/19	54	177.93	49	179.64	181.50	5	1,924	0.26%
2022/08/18	5	167.60	23	166.93	169.00	-18	1,805	-1.00%
2022/08/17	12	169.92	26	166.35	164.50	-14	1,772	-0.79%
2022/08/16	7	171.21	7.3	169.83	169.50	-0.3	1,727	-0.02%
2022/08/15	11	169.18	29	164.40	167.50	-18	1,679	-1.07%
2022/08/12	18	163.69	22	162.34	165.00	-4	1,614	-0.25%
2022/08/11	33	161.89	58.2	160.60	163.50	-25.2	1,555	-1.62%
2022/08/10	15	164.60	61	162.48	166.00	-46	1,472	-3.12%
2022/08/09	84	163.75	40.3	164.34	163.50	43.7	1,382	3.16%
2022/08/08	79	147.41	27.3	152.29	157.00	51.7	1,189	4.35%
2022/08/05	28	141.14	20	142.93	143.00	8	1,084	0.74%
2022/08/04	21	135.95	25	135.38	133.00	-4	1,024	-0.39%
2022/08/03	8	138.44	22	138.80	139.50	-14	989	-1.41%
2022/08/02	23	135.46	13	136.77	138.00	10	954	1.05%
2022/08/01	16	142.94	2	143.50	139.50	14	909	1.54%
2022/07/29	8	151.13	2.1	144.71	155.00	5.9	823	0.71%
2022/07/28	23	144.91	1	142.50	146.50	22	760	2.89%
2022/07/27	18.1	142.80	18.6	145.21	149.50	-0.5	661	-0.07%
2022/07/26	17	140.18	0	0.00	138.00	17	591	2.88%
2022/07/25	3	132.83	2	132.25	132.50	1	541	0.18%
2022/07/22	0	0.00	1	130.50	129.50	-1	520	-0.19%
2022/07/21	0	0.00	5	132.30	131.50	-5	509	-0.98%
2022/07/20	4	128.38	1	134.00	134.50	3	457	0.66%
2022/07/19	12	124.21	9	121.56	122.50	3	437	0.69%
2022/07/14	3	104.00	4	109.63	110.50	-1	397	-0.25%
2022/07/12	12	97.03	2	102.00	96.50	10	391	2.56%
2022/07/11	1	111.00	0	0.00	106.00	1	388	0.26%
2022/07/08	5	116.10	0	0.00	117.50	5	377	1.32%
2022/07/05	1	109.51	0	0.00	111.50	1	303	0.34%
2022/07/04	9	105.94	0	0.00	108.00	9	301	2.99%
2022/06/29	0	114.00	0	0.00	114.00	0	288	0.00%
2022/06/23	0	119.00	0	0.00	122.00	0	276	0.00%
2022/06/13	5	140.00	0	0.00	139.50	5	258	1.93%
2022/06/10	1	145.00	1	146.50	145.00	0	257	0.00%
2022/06/09	1	150.50	1	149.50	148.50	0	257	0.00%
2022/06/08	2	148.75	2	149.00	149.50	0	257	0.00%
2022/06/07	0	0.00	0.2	147.00	148.50	-0.2	253	-0.08%
2022/06/02	5.1	143.03	0	0.00	144.00	5.1	250	2.02%
2022/06/01	5	146.00	1	146.00	146.50	4	257	1.55%
2022/05/27	0	133.78	0	0.00	133.00	0	249	0.00%
2022/05/26	0.3	132.50	0	0.00	131.00	0.3	251	0.12%
2022/05/20	0	0.00	1	140.00	139.00	-1	264	-0.38%
2022/05/03	0.2	134.75	0	0.00	136.50	0.2	267	0.07%
2022/04/29	0.1	141.27	0	0.00	141.00	0.1	268	0.02%
2022/04/27	0.1	141.25	0	0.00	144.00	0.1	275	0.04%
2022/04/26	0.1	145.00	0	0.00	147.00	0.1	282	0.04%
2022/04/22	0.3	151.17	0	0.00	149.00	0.3	290	0.10%
2022/04/21	2	156.00	0	0.00	153.00	2	324	0.62%
2022/04/20	8	155.50	0.2	155.75	155.50	7.8	337	2.31%
2022/04/18	0.5	150.90	1	143.00	150.00	-0.5	334	-0.15%
2022/04/15	0.6	150.00	0.1	152.50	150.00	0.5	315	0.16%
2022/04/14	2.1	170.83	1	165.50	165.50	1.1	301	0.36%
2022/04/12	0	0.00	2	177.00	177.00	-2	297	-0.67%
2022/04/07	0	0.00	0.1	187.00	185.50	-0.1	303	-0.03%
2022/03/31	0	0.00	0	184.50	183.50	0	304	0.00%
2022/03/28	0	0.00	1	181.50	182.50	-1	313	-0.32%
2022/03/24	1	190.00	0	0.00	186.50	1	316	0.32%
2022/03/23	0	0.00	1	189.00	190.00	-1	318	-0.31%
2022/03/21	0	0.00	2	183.50	183.50	-2	318	-0.63%
2022/03/04	0.1	186.50	0	0.00	187.50	0.1	348	0.03%
2022/03/01	1	186.00	0	0.00	187.50	1	399	0.25%
2022/02/25	2	179.25	0	0.00	181.50	2	400	0.50%
2022/02/24	3	180.00	0	0.00	179.00	3	402	0.74%
2022/02/23	3.2	183.97	0	0.00	183.00	3.2	403	0.79%
2022/02/22	0	188.00	0	0.00	188.00	0	399	0.00%
2022/02/14	2	190.00	0	0.00	190.50	2	422	0.47%
2022/02/09	1	198.00	0	0.00	197.00	1	435	0.23%
2022/02/07	1	196.00	0	0.00	197.00	1	443	0.23%
2022/01/26	1	194.50	0	0.00	196.00	1	462	0.22%
2022/01/25	3	195.00	0	0.00	190.00	3	487	0.62%
2022/01/19	2	210.00	2	206.00	205.00	0	494	0.00%
2022/01/17	0	0.00	1	206.50	206.50	-1	484	-0.21%
2022/01/14	5	208.70	15	207.93	211.50	-10	480	-2.08%
2022/01/13	0	0.00	10	209.00	209.00	-10	441	-2.26%
2022/01/12	0.1	186.00	0	0.00	190.00	0.1	428	0.01%
2022/01/10	0	0.00	2	184.25	188.50	-2	426	-0.47%
2022/01/07	0.1	190.00	0	0.00	183.50	0.1	429	0.01%
2022/01/06	5	191.00	0	0.00	190.00	5	424	1.18%
2022/01/04	1	200.50	0	0.00	196.00	1	425	0.23%
2021/12/27	0	0.00	0	194.50	192.00	0	463	0.00%
2021/12/23	0	0.00	2	196.00	200.00	-2	463	-0.43%
2021/12/21	0	0.00	0	193.00	194.50	0	459	0.00%
2021/12/14	2	189.00	0	0.00	194.50	2	452	0.44%
2021/12/13	0	0.00	3	192.67	192.00	-3	449	-0.67%
2021/12/10	0	0.00	5	198.00	197.00	-5	444	-1.12%
2021/12/07	5	192.00	0	0.00	191.00	5	441	1.13%
2021/12/03	1	194.00	0	0.00	194.00	1	437	0.23%
2021/12/02	5	198.00	0	0.00	196.50	5	438	1.14%
2021/12/01	0	0.00	1	199.00	199.00	-1	434	-0.23%
2021/11/30	0	0.00	3.5	203.14	203.50	-3.5	433	-0.81%
2021/11/29	6	207.83	12	205.42	208.50	-6	425	-1.41%
2021/11/26	0.3	196.72	1	197.00	199.00	-0.7	399	-0.18%
2021/11/25	0.2	196.00	1	194.00	196.50	-0.8	391	-0.20%
2021/11/22	2	194.75	0	0.00	193.00	2	369	0.54%
2021/11/19	0	0.00	10	192.85	191.00	-10	366	-2.73%
2021/11/18	8	193.56	1	192.00	192.50	7	365	1.91%
2021/11/15	1	202.00	0	0.00	199.50	1	366	0.27%
2021/11/12	10	202.25	0	0.00	203.00	10	374	2.67%
2021/11/11	0	0.00	0.4	203.00	201.00	-0.4	410	-0.09%
2021/11/10	0	0.00	0	202.50	199.50	0	438	0.00%
2021/11/08	2	197.00	0	0.00	195.00	2	439	0.46%
2021/11/05	2	201.00	0	0.00	201.00	2	438	0.46%
2021/11/04	0	0.00	1.2	200.33	199.50	-1.2	435	-0.28%
2021/11/02	9	201.72	5	209.00	205.00	4	410	0.97%
2021/11/01	2	195.50	5	190.00	196.00	-3	382	-0.78%
2021/10/28	5	180.00	0	0.00	181.50	5	365	1.37%
2021/10/26	1	187.00	1	188.00	187.50	0	364	0.00%
2021/10/25	1	185.00	1	185.50	185.50	0	377	0.00%
2021/10/22	1	182.00	1	183.00	183.00	0	382	0.00%
2021/10/20	0	0.00	0.1	183.00	181.50	-0.1	386	-0.02%
2021/10/19	0	0.00	0.1	185.00	185.00	-0.1	389	-0.04%
2021/10/15	0.1	182.00	0	0.00	184.50	0.1	401	0.02%
2021/10/13	0	0.00	2	178.00	176.00	-2	417	-0.48%
2021/10/12	0	0.00	1	180.00	178.00	-1	417	-0.24%
2021/10/08	0	0.00	5	184.50	179.00	-5	415	-1.20%
2021/10/07	1	185.04	0	0.00	185.50	1	409	0.25%
2021/10/06	0.4	191.38	0	0.00	188.50	0.4	402	0.10%
2021/10/04	0.4	214.00	1	208.50	208.50	-0.6	389	-0.15%
2021/09/24	0	0.00	8	223.19	223.50	-8	452	-1.77%
2021/09/16	0	0.00	1	222.50	222.00	-1	520	-0.19%
2021/09/08	0.1	217.00	0	0.00	218.00	0.1	572	0.01%
2021/09/07	0.2	221.50	0	0.00	217.50	0.2	594	0.03%
2021/08/27	0	0.00	1	221.00	221.00	-1	886	-0.11%
2021/08/26	0	220.00	0	0.00	221.00	0	891	0.00%
2021/08/25	0	0.00	2	222.50	222.50	-2	898	-0.22%
2021/08/24	0.2	217.68	0	0.00	216.50	0.2	915	0.02%
2021/08/19	2	214.50	0	0.00	214.00	2	971	0.21%
2021/08/18	30	216.67	2.1	219.98	221.00	27.9	972	2.87%
2021/08/17	11.1	220.59	0.2	221.00	216.00	10.9	967	1.12%
2021/08/16	2.2	233.21	2	234.50	239.00	0.2	942	0.02%
2021/08/13	1	226.00	1	225.50	223.50	0	913	0.00%
2021/08/10	0	0.00	1	237.00	234.50	-1	953	-0.10%
2021/08/09	0.1	237.50	1	236.50	235.00	-0.9	1,016	-0.09%
2021/08/04	1	240.50	0	0.00	240.00	1	1,052	0.10%
2021/08/03	0.2	239.50	0	0.00	237.50	0.2	1,052	0.02%
2021/07/28	0	0.00	0.3	243.00	243.00	-0.3	1,034	-0.03%
2021/07/21	2.2	252.64	2.1	247.52	246.50	0	1,046	0.00%
2021/07/20	0.1	256.68	5	256.50	250.50	-4.9	1,044	-0.47%
2021/07/19	0	250.50	0	0.00	251.00	0	1,026	0.00%
2021/07/16	1	251.50	0	254.00	251.50	1	1,035	0.09%
2021/07/15	0	0.00	1.1	254.90	253.00	-1.1	1,036	-0.10%
2021/07/14	0	0.00	0.1	250.00	251.50	-0.1	1,035	0.00%
2021/07/12	0	0.00	0	252.00	253.50	0	1,034	0.00%
2021/07/08	0	250.00	4	250.00	249.50	-4	1,041	-0.38%
2021/07/07	0.3	243.08	0.1	244.07	242.00	0.2	1,036	0.02%
2021/07/02	0	260.00	0	260.00	260.00	0	1,008	0.00%
2021/07/01	0.1	264.50	1.1	263.55	256.50	-1	1,007	-0.09%
2021/06/29	0	266.00	2	266.25	270.50	-2	991	-0.20%
2021/06/28	5.1	270.51	16	270.16	268.00	-10.9	977	-1.12%
2021/06/25	2	258.00	0	260.00	258.00	2	953	0.21%
2021/06/24	1.3	262.00	1	265.00	261.50	0.3	957	0.03%
2021/06/23	1	264.52	1	266.00	266.00	0	959	0.00%
2021/06/22	1	269.50	0	0.00	265.00	1	968	0.10%
2021/06/21	0.1	262.23	2.6	258.71	261.50	-2.5	969	-0.25%
2021/06/18	1	262.51	0	267.50	263.50	1	966	0.10%
2021/06/17	0	265.50	0.1	265.50	265.50	-0.1	960	-0.01%
2021/06/16	0.1	270.00	1	265.50	266.00	-0.9	962	-0.09%
2021/06/15	3	274.53	7.2	277.79	274.50	-4.2	949	-0.44%
2021/06/11	9.3	284.91	18	284.17	284.50	-8.7	892	-0.98%
2021/06/10	7	278.92	9	276.61	275.00	-2	825	-0.24%
2021/06/09	14.1	264.90	3	263.83	265.50	11.1	767	1.44%
2021/06/08	5.1	257.14	8	258.69	258.00	-2.9	726	-0.40%
2021/06/04	5	250.40	3	250.67	252.00	2	684	0.29%
2021/06/02	0	0.00	1	242.00	243.50	-1	675	-0.15%
2021/06/01	1	252.99	1	247.05	245.00	0	674	0.00%
2021/05/31	9	258.39	3	261.33	254.50	6	658	0.91%
2021/05/28	1	246.00	1	246.00	248.00	0	613	0.00%
2021/05/25	0	239.50	0	0.00	237.00	0	610	0.00%
2021/05/24	0	0.00	3	239.33	239.50	-3	609	-0.49%
2021/05/20	2	231.00	1	229.00	227.00	1	608	0.16%
2021/05/19	1	234.50	0	0.00	230.50	1	623	0.16%
2021/05/18	3	237.67	5	236.70	236.50	-2	620	-0.32%
2021/05/17	14	235.22	9	239.00	239.00	5	593	0.84%
2021/05/14	3	235.17	4	230.25	225.00	-1	535	-0.19%
2021/05/12	2	234.00	1	236.50	234.00	1	545	0.18%
2021/05/11	0	0.00	2	232.50	232.50	-2	533	-0.38%
2021/05/05	1	238.02	0	0.00	231.50	1	555	0.19%
2021/05/04	1	234.00	0	0.00	234.50	1	560	0.18%
2021/05/03	0	0.00	1	243.00	239.00	-1	554	-0.18%
2021/04/29	1	250.50	0	0.00	247.00	1	549	0.18%
2021/04/26	1	255.50	0	0.00	255.50	1	582	0.17%
2021/04/22	1	253.50	1	255.50	253.50	0	645	0.00%
2021/04/20	0	0.00	1	266.00	263.50	-1	690	-0.14%
2021/04/14	1	257.00	0	0.00	258.00	1	765	0.13%
2021/04/13	30	265.00	0	0.00	264.00	30	805	3.72%
2021/04/06	1	270.00	0	0.00	268.00	1	818	0.12%
2021/03/30	4	269.38	140	267.88	270.00	-136	819	-16.60%	大賣/鉅額交易
2021/03/26	0	0.00	1	260.50	261.50	-1	807	-0.12%
2021/03/25	0.1	265.50	0	0.00	260.50	0.1	806	0.01%
2021/03/24	0	0.00	1	270.50	268.00	-1	800	-0.12%
2021/03/23	1	266.67	7	266.36	266.50	-6	803	-0.74%
2021/03/22	2	271.75	0.1	273.00	270.50	1.9	809	0.23%
2021/03/19	1	271.65	0	0.00	272.50	1	814	0.13%
2021/03/18	1	284.00	0	0.00	279.00	1	804	0.12%
2021/03/16	0.1	279.50	0	0.00	280.00	0.1	837	0.01%
2021/03/15	0	279.00	0	0.00	275.50	0	846	0.00%
2021/03/10	1	283.00	0	0.00	280.00	1	941	0.11%
2021/03/09	0	279.00	0	0.00	283.00	0	961	0.00%
2021/03/08	1	282.00	1	279.50	276.50	0	967	0.00%
2021/03/03	7	283.50	0	0.00	283.00	7	963	0.73%
2021/02/26	0	281.00	0	0.00	285.00	0	982	0.00%
2021/02/25	0	282.50	0	0.00	281.00	0	993	0.00%
2021/02/22	0.1	299.00	17	298.59	295.50	-16.9	990	-1.71%
2021/02/19	1.1	300.95	1	297.50	297.50	0.1	994	0.01%
2021/02/18	0	288.00	6	286.09	289.50	-6	1,000	-0.60%
2021/02/17	0	286.50	0	0.00	282.00	0	1,001	0.00%
2021/02/04	4	281.63	10	282.25	281.00	-6	1,010	-0.59%
2021/02/03	10.1	288.37	0	0.00	289.00	10.1	997	1.01%
2021/02/01	0	0.00	1	279.00	283.50	-1	998	-0.10%
2021/01/29	3	276.83	10	273.50	273.50	-7	1,011	-0.69%
2021/01/28	1	277.00	25	280.46	277.00	-24	1,014	-2.37%
2021/01/27	16	290.97	0	0.00	290.50	16	1,011	1.58%
2021/01/26	2	298.50	0	0.00	292.50	2	1,024	0.20%
2021/01/22	0	0.00	1	295.00	299.50	-1	1,070	-0.09%
2021/01/20	0	0.00	8	298.50	290.00	-8	1,132	-0.71%
2021/01/19	1	309.00	2	307.00	309.00	-1	1,109	-0.09%
2021/01/18	5	313.70	56	312.96	310.00	-51	1,097	-4.65%
2021/01/15	14	310.93	0	0.00	313.00	14	1,056	1.33%
2021/01/14	37	318.23	2	321.00	316.00	35	1,026	3.41%
2021/01/13	1	308.00	2	310.50	311.00	-1	990	-0.10%
2021/01/12	1	311.00	0	0.00	304.00	1	971	0.10%
2021/01/11	2	319.00	2.1	315.48	316.00	-0.1	957	-0.01%
2021/01/08	0.1	305.00	0	0.00	312.50	0.1	931	0.01%
2021/01/07	50	305.93	18	306.88	305.00	32	919	3.48%
2021/01/06	3	305.50	11	305.27	307.00	-8	892	-0.90%
2021/01/05	5	299.00	0	0.00	298.00	5	844	0.59%
2020/12/25	1	281.00	0	0.00	279.50	1	847	0.12%
2020/12/24	0	288.00	0	0.00	284.00	0	843	0.00%
2020/12/22	0	0.00	21	285.57	280.50	-21	847	-2.48%
2020/12/18	171	297.35	0	0.00	298.00	171	838	20.40%	大買/鉅額交易
2020/12/17	7	294.64	1	294.00	295.50	6	833	0.72%
2020/12/16	14	291.43	0	0.00	286.50	14	826	1.69%
2020/12/15	2	289.50	1	288.00	280.00	1	817	0.12%
2020/12/14	0	0.00	1	292.50	293.00	-1	825	-0.12%
2020/12/11	1	302.00	60	294.42	296.00	-59	841	-7.01%
2020/12/10	3	298.50	5	300.90	291.00	-2	825	-0.24%
2020/12/09	1	300.50	0	0.00	301.50	1	804	0.12%
2020/12/08	7	302.00	2	302.25	301.50	5	791	0.63%
2020/12/07	5	303.50	0	0.00	299.00	5	780	0.64%
2020/12/04	6	302.58	2	300.75	301.00	4	749	0.53%
2020/12/03	5	288.70	4	289.13	295.00	1	703	0.14%
2020/12/02	5	283.70	19	284.68	285.00	-14	690	-2.03%
2020/12/01	0	0.00	10	280.45	282.50	-10	695	-1.44%
2020/11/30	0	0.00	10	281.50	276.00	-10	699	-1.43%
2020/11/27	0	0.00	8	280.63	280.50	-8	703	-1.14%
2020/11/26	0	0.00	1	278.50	279.00	-1	705	-0.14%
2020/11/24	5	285.20	8	286.38	288.00	-3	708	-0.42%
2020/11/23	0	0.00	3	284.33	281.00	-3	730	-0.41%
2020/11/20	1	285.50	5	283.90	281.00	-4	767	-0.52%
2020/11/19	0	0.00	2	282.00	283.00	-2	784	-0.25%
2020/11/18	0	0.00	3	284.00	279.50	-3	813	-0.37%
2020/11/17	3	283.50	1	281.50	283.50	2	826	0.24%
2020/11/16	1	279.50	6	277.50	277.00	-5	827	-0.60%
2020/11/13	3	275.33	6	275.17	277.50	-3	827	-0.36%
2020/11/12	0	0.00	2	273.00	272.50	-2	821	-0.24%
2020/11/11	0	0.00	1	269.00	270.00	-1	807	-0.12%
2020/11/10	1	266.50	1	271.50	271.50	0	805	0.00%
2020/11/09	4	268.63	2	271.00	272.00	2	804	0.25%
2020/11/06	57	269.68	13	273.08	266.50	44	797	5.52%
2020/11/05	8	271.88	4	273.00	274.00	4	784	0.51%
2020/11/04	0	0.00	3	270.00	270.00	-3	786	-0.38%
2020/11/03	5	269.30	3	269.00	269.00	2	789	0.25%
2020/10/30	8	267.88	7.1	265.06	265.00	0.9	811	0.11%
2020/10/29	102	261.32	7.1	262.36	264.50	94.9	781	12.14%	大買/
2020/10/28	1	250.00	1	248.50	250.00	0	735	0.00%
2020/10/27	1	242.50	0	0.00	241.50	1	742	0.13%
2020/10/20	0	0.00	7	243.57	241.50	-7	834	-0.84%
2020/10/16	0	0.00	1	242.00	241.00	-1	874	-0.11%
2020/10/15	0	0.00	1	250.50	245.00	-1	887	-0.11%
2020/10/07	0	0.00	2	249.00	244.00	-2	954	-0.21%
2020/10/06	1	249.50	3	249.50	247.00	-2	955	-0.21%
2020/09/18	0	0.00	9	251.83	252.50	-9	1,211	-0.74%
2020/09/16	0	0.00	1	250.50	251.00	-1	1,224	-0.08%
2020/09/15	1	242.50	0	0.00	242.00	1	1,221	0.08%
2020/09/14	1	239.00	1	240.50	240.00	0	1,241	0.00%
2020/09/11	1	233.00	0	0.00	233.50	1	1,249	0.08%
2020/09/10	7	234.57	0	0.00	232.50	7	1,257	0.56%
2020/09/09	1	234.50	0	0.00	235.00	1	1,279	0.08%
2020/09/07	5	234.60	0	0.00	235.00	5	1,283	0.39%
2020/09/03	0	0.00	5	245.50	244.50	-5	1,273	-0.39%
2020/08/27	3	247.17	2	243.00	243.50	1	1,289	0.08%
2020/08/24	6	235.42	16	234.22	235.00	-10	1,216	-0.82%
2020/08/21	2	240.75	0	0.00	245.00	2	1,184	0.17%
2020/08/20	2	247.00	1	245.00	240.00	1	1,162	0.09%
2020/08/19	1	263.50	2	262.50	263.50	-1	1,144	-0.09%
2020/08/18	0	0.00	2	274.00	274.00	-2	1,138	-0.18%
2020/08/17	2	278.00	8	276.75	277.50	-6	1,138	-0.53%
2020/08/11	0	0.00	4	272.50	272.50	-4	1,199	-0.33%
2020/08/10	1	284.00	1	282.00	278.00	0	1,203	0.00%
2020/08/07	19	280.76	16	282.16	283.00	3	1,206	0.25%
2020/08/06	1	280.00	5	282.50	279.00	-4	1,206	-0.33%
2020/08/05	1	270.50	5	275.90	276.00	-4	1,209	-0.33%
2020/08/04	0	0.00	1	270.00	265.50	-1	1,227	-0.08%
2020/08/03	0	0.00	274	263.18	267.00	-274	1,229	-22.29%	大賣/鉅額交易
2020/07/31	2	261.75	1	263.00	262.50	1	1,222	0.08%
2020/07/30	4	262.13	5	264.70	263.50	-1	1,214	-0.08%
2020/07/29	7	273.00	0	0.00	273.00	7	1,187	0.59%
2020/07/28	0	0.00	1	274.00	269.00	-1	1,197	-0.08%
2020/07/27	1	267.00	0	0.00	269.50	1	1,241	0.08%
2020/07/23	5	275.60	0	0.00	275.50	5	1,312	0.38%
2020/07/22	1	280.50	0	0.00	281.00	1	1,300	0.08%
2020/07/21	1	282.50	0	0.00	283.00	1	1,295	0.08%
2020/07/20	2	281.50	1	283.50	283.50	1	1,296	0.08%
2020/07/17	1	288.00	0	0.00	284.00	1	1,311	0.08%
2020/07/16	9	282.72	7	283.07	285.50	2	1,322	0.15%
2020/07/15	2	294.75	2	292.50	288.50	0	1,310	0.00%
2020/07/14	0	0.00	8	296.69	300.00	-8	1,330	-0.60%
2020/07/13	2	296.50	6	294.58	295.50	-4	1,336	-0.30%
2020/07/10	3	293.67	0	0.00	291.00	3	1,348	0.22%
2020/07/09	1	315.00	13	305.50	302.50	-12	1,353	-0.89%
2020/07/08	3	312.33	5	312.80	313.50	-2	1,336	-0.15%
2020/07/07	19	306.71	7	308.29	306.50	12	1,319	0.91%
2020/07/06	14	317.86	12	317.79	310.50	2	1,303	0.15%
2020/07/03	53	323.58	26	316.57	310.00	27	1,271	2.12%
2020/07/02	18	310.42	13	309.04	314.00	5	1,227	0.41%
2020/07/01	0	286.50	0	0.00	286.50	0	1,188	0.00%
2020/06/30	11	289.41	0	0.00	289.00	11	1,179	0.93%
2020/06/29	10	282.85	15	283.90	283.00	-5	1,174	-0.43%
2020/06/24	2	288.50	1	287.50	286.50	1	1,169	0.09%
2020/06/23	0	0.00	8	290.44	293.50	-8	1,166	-0.69%
2020/06/22	1	292.00	4	288.50	292.50	-3	1,163	-0.26%
2020/06/19	8	287.69	9	287.94	286.00	-1	1,174	-0.09%
2020/06/18	1	283.00	2	281.00	279.50	-1	1,184	-0.08%
2020/06/17	3	280.00	2	278.50	278.50	1	1,203	0.08%
2020/06/16	25	276.62	23	278.59	280.00	2	1,202	0.17%
2020/06/15	1	278.00	3	270.17	265.50	-2	1,196	-0.17%
2020/06/12	1	269.00	0	0.00	270.50	1	1,200	0.08%
2020/06/11	2	276.50	0	0.00	272.00	2	1,205	0.17%
2020/06/08	7	278.36	6	279.42	280.00	1	1,288	0.08%
2020/06/05	0	0.00	10	284.10	284.50	-10	1,297	-0.77%
2020/06/04	8	285.13	5	282.00	280.50	3	1,319	0.23%
2020/06/03	11	282.59	11	284.64	286.50	0	1,337	0.00%
2020/06/02	2	283.00	5	284.80	284.00	-3	1,361	-0.22%
2020/05/29	1	265.00	1	266.50	263.00	0	1,399	0.00%
2020/05/28	1	268.00	4	267.75	268.50	-3	1,422	-0.21%
2020/05/27	2	267.00	2	270.00	266.50	0	1,433	0.00%
2020/05/26	33	272.26	1	272.00	269.00	32	1,446	2.21%
2020/05/21	0	0.00	1	263.00	266.50	-1	1,459	-0.07%
2020/05/20	1	258.00	2	258.75	258.00	-1	1,447	-0.07%
2020/05/19	0	260.50	1	264.50	259.00	-1	1,449	-0.07%
2020/05/18	7	265.71	29	260.16	258.00	-22	1,461	-1.51%
2020/05/15	0	0.00	1	277.50	281.50	-1	1,442	-0.07%
2020/05/14	11	281.18	7	284.64	280.00	4	1,441	0.28%
2020/05/13	3	285.00	0	0.00	284.50	3	1,459	0.21%
2020/05/12	2	290.25	5	291.10	288.00	-3	1,459	-0.21%
2020/05/11	34	292.29	6	287.00	295.00	28	1,448	1.93%
2020/05/08	5	283.10	5	282.40	280.00	0	1,416	0.00%
2020/05/07	2	280.25	0	0.00	279.00	2	1,408	0.14%
2020/05/06	1	281.00	3	281.33	281.50	-2	1,421	-0.14%
2020/05/05	0	0.00	3	277.83	278.00	-3	1,454	-0.21%
2020/05/04	23	274.07	10	273.45	273.50	13	1,470	0.88%
2020/04/30	42	285.18	8	282.56	281.00	34	1,471	2.31%
2020/04/29	36	280.97	3	286.00	289.50	33	1,448	2.28%
2020/04/28	8	275.38	6	275.00	277.50	2	1,433	0.14%
2020/04/27	3	257.17	0	0.00	259.50	3	1,406	0.21%
2020/04/24	1	247.50	0	0.00	250.50	1	1,406	0.07%
2020/04/23	0	0.00	1	249.00	251.50	-1	1,406	-0.07%
2020/04/21	4	260.88	90	259.88	259.00	-86	1,418	-6.06%
2020/04/20	1	264.00	4	264.25	266.00	-3	1,439	-0.21%
2020/04/16	2	260.50	0	0.00	263.50	2	1,425	0.14%
2020/04/15	4	261.25	4	261.38	262.00	0	1,458	0.00%
2020/04/14	3	262.17	8	265.13	266.00	-5	1,451	-0.34%
2020/04/13	0	0.00	1	253.50	253.00	-1	1,492	-0.07%
2020/04/10	1	251.50	2	256.00	256.50	-1	1,513	-0.07%
2020/04/09	8	256.56	1	248.50	248.50	7	1,538	0.46%
2020/04/08	1	256.50	1	259.50	259.50	0	1,549	0.00%
2020/04/07	145.1	266.14	3	267.50	263.50	142.1	1,589	8.94%	大買/鉅額交易
2020/04/06	1	265.50	0	0.00	265.50	1	1,622	0.06%
2020/03/27	2	262.00	0	0.00	257.00	2	1,810	0.11%
2020/03/26	1	253.00	1	259.00	259.50	0	1,835	0.00%
2020/03/25	23	265.07	28	253.29	250.00	-5	1,834	-0.27%
2020/03/24	14	255.36	8	258.63	256.00	6	1,824	0.33%
2020/03/23	321	238.43	5	244.10	245.50	316	1,829	17.27%	大買/鉅額交易
2020/03/18	0	0.00	6	224.33	224.00	-6	1,809	-0.33%
2020/03/17	0	0.00	2	227.50	229.00	-2	1,804	-0.11%
2020/03/16	1	234.50	0	0.00	225.00	1	1,798	0.06%
2020/03/13	8	215.44	62	215.00	229.50	-54	1,790	-3.02%
2020/03/12	1	238.02	0	0.00	238.50	1	1,772	0.06%
2020/03/09	5.1	271.29	1	277.00	265.00	4.1	1,721	0.24%
2020/03/06	14	294.82	3	294.83	285.00	11	1,691	0.65%
2020/03/05	0	0.00	3	304.33	306.50	-3	1,652	-0.18%
2020/03/04	13	284.42	3	289.00	293.00	10	1,619	0.62%
2020/03/03	30	283.85	5	285.20	285.00	25	1,617	1.55%
2020/02/27	1	266.00	22	269.23	266.00	-21	1,584	-1.33%
2020/02/25	2	273.00	3	277.00	283.00	-1	1,565	-0.06%
2020/02/24	3	273.50	0	0.00	274.00	3	1,555	0.19%
2020/02/21	0	0.00	3	277.50	277.50	-3	1,553	-0.19%
2020/02/20	14	283.50	0	0.00	279.50	14	1,558	0.90%
2020/02/19	1	282.00	0	0.00	282.00	1	1,561	0.06%
2020/02/18	6	286.17	1	285.00	284.50	5	1,566	0.32%
2020/02/17	2	276.50	0	0.00	276.50	2	1,555	0.13%
2020/02/14	0	0.00	5	279.80	281.50	-5	1,558	-0.32%
2020/02/13	5	272.80	10	272.50	267.00	-5	1,535	-0.33%
2020/02/12	10	273.25	0	0.00	270.00	10	1,529	0.65%
2020/02/11	0	0.00	7	267.00	268.00	-7	1,531	-0.46%
2020/02/10	3	264.00	1	264.50	265.00	2	1,553	0.13%
2020/02/07	0	0.00	1	270.00	269.00	-1	1,586	-0.06%
2020/02/06	3	264.17	5	261.40	272.00	-2	1,575	-0.13%
2020/02/05	0	0.00	1	260.50	260.00	-1	1,563	-0.06%
2020/02/04	2	249.00	2	248.75	252.50	0	1,546	0.00%
2020/02/03	10	245.00	15	243.17	242.00	-5	1,540	-0.32%
2020/01/31	1	268.00	5	260.10	260.50	-4	1,515	-0.26%
2020/01/30	2	277.50	0	0.00	270.00	2	1,529	0.13%
2020/01/20	21	300.48	16	299.81	299.50	5	1,521	0.33%
2020/01/17	0	0.00	1	302.00	301.00	-1	1,516	-0.07%
2020/01/16	16	306.38	21	305.71	304.50	-5	1,510	-0.33%
2020/01/15	0	0.00	17	314.50	315.50	-17	1,486	-1.14%
2020/01/14	30	314.12	12	315.13	311.00	18	1,462	1.23%
2020/01/13	8	305.13	0	0.00	304.00	8	1,416	0.56%
2020/01/10	26	305.46	15	306.57	305.00	11	1,407	0.78%
2020/01/09	2	299.75	12	296.42	304.50	-10	1,377	-0.73%
2020/01/08	5	287.50	0	0.00	284.50	5	1,335	0.37%
2020/01/07	1	288.00	45	291.53	284.00	-44	1,323	-3.33%
2020/01/06	8	302.25	18	300.00	300.00	-10	1,263	-0.79%
2020/01/03	12	311.33	1	317.00	306.00	11	1,239	0.89%
2020/01/02	1	311.00	5	316.00	319.00	-4	1,207	-0.33%
2019/12/31	30	311.75	13	309.19	309.00	17	1,192	1.43%
2019/12/30	2	304.00	17	307.47	309.00	-15	1,145	-1.31%
2019/12/27	26	302.63	10	298.95	295.00	16	1,107	1.44%
2019/12/26	15	291.50	1	290.00	291.50	14	1,048	1.33%
2019/12/25	25	284.52	8	291.38	292.50	17	1,003	1.69%
2019/12/24	3	273.00	7	273.07	273.00	-4	933	-0.43%
2019/12/23	14	271.32	24	270.23	272.50	-10	912	-1.10%
2019/12/19	6	256.33	1	256.50	257.00	5	869	0.58%
2019/12/18	2	258.25	7	266.43	257.00	-5	852	-0.59%
2019/12/13	1	255.50	0	0.00	257.00	1	814	0.12%
2019/12/12	0	0.00	1	252.50	253.00	-1	805	-0.12%
2019/12/06	3	261.33	0	0.00	258.00	3	789	0.38%
2019/12/05	1	265.00	3	264.50	264.00	-2	779	-0.26%
2019/12/03	0	0.00	1	248.00	251.00	-1	771	-0.13%
2019/11/29	1	254.50	0	0.00	254.00	1	784	0.13%
2019/11/22	4	255.00	0	0.00	255.00	4	776	0.52%
2019/11/21	0	0.00	1	250.50	252.50	-1	776	-0.13%
2019/11/19	0	0.00	1	256.00	258.50	-1	777	-0.13%
2019/11/15	2	255.75	0	0.00	257.50	2	787	0.25%
2019/11/14	1	243.50	0	0.00	243.50	1	768	0.13%
2019/11/12	4	244.00	0	0.00	243.00	4	765	0.52%
2019/11/11	1	246.00	10	249.50	245.00	-9	765	-1.18%
2019/11/08	3	251.00	0	0.00	250.00	3	759	0.39%
2019/11/07	0	0.00	13	252.92	249.50	-13	743	-1.75%
2019/11/06	3	262.50	2.1	259.57	258.50	0.9	718	0.13%
2019/11/05	4	273.25	0	0.00	273.00	4	681	0.59%
2019/11/04	2	274.50	3	277.17	275.50	-1	681	-0.15%
2019/11/01	1.1	266.18	1	258.00	269.50	0.1	657	0.02%
2019/10/31	0	0.00	1	270.00	257.50	-1	661	-0.15%
2019/10/29	16	274.34	4	280.38	265.00	12	695	1.73%
2019/10/25	2	265.50	0	0.00	260.00	2	640	0.31%
2019/10/21	0	0.00	1	253.50	251.50	-1	683	-0.15%
2019/10/18	0	0.00	1	253.50	255.00	-1	697	-0.14%
2019/10/14	0	0.00	4	247.00	248.00	-4	717	-0.56%
2019/10/08	0	0.00	2	247.00	245.00	-2	714	-0.28%
2019/10/07	6	246.58	16	249.88	244.00	-10	716	-1.40%
2019/10/04	5	253.50	0	0.00	255.00	5	700	0.71%
2019/10/03	1	249.50	1	249.50	249.50	0	700	0.00%
2019/09/27	0	0.00	1	256.00	256.50	-1	697	-0.14%
2019/09/26	0	0.00	1	266.50	262.00	-1	698	-0.14%
2019/09/25	1	265.00	0	0.00	264.00	1	704	0.14%
2019/09/23	0	0.00	2	268.75	269.00	-2	735	-0.27%
2019/09/20	1	269.00	0	0.00	267.50	1	760	0.13%
2019/09/18	0	0.00	1	279.00	272.50	-1	779	-0.13%
2019/09/10	1	265.00	2	263.00	263.00	-1	804	-0.12%
2019/09/09	107	265.88	10	266.10	269.00	97	807	12.01%	大買/
2019/09/06	110	265.46	0	0.00	267.50	110	810	13.58%	大買/鉅額交易
2019/09/04	1	259.00	9	260.00	263.00	-8	802	-1.00%
2019/09/03	3	262.00	1	259.50	255.00	2	804	0.25%
2019/09/02	1	257.00	0	0.00	261.50	1	799	0.13%
2019/08/30	2	262.50	12	259.92	259.50	-10	808	-1.24%
2019/08/29	2	251.00	0	0.00	253.00	2	808	0.25%
2019/08/28	1	252.00	0	0.00	248.50	1	828	0.12%
2019/08/27	1	253.00	0	0.00	252.50	1	834	0.12%
2019/08/23	2	253.50	0	0.00	253.00	2	890	0.22%
2019/08/22	1	255.50	0	0.00	253.50	1	921	0.11%
2019/08/21	6	257.25	6	256.58	254.00	0	947	0.00%
2019/08/20	0	0.00	5	254.20	254.00	-5	979	-0.51%
2019/08/14	3	245.50	3	247.17	246.00	0	1,121	0.00%
2019/08/13	1	240.00	0	0.00	241.00	1	1,152	0.09%
2019/08/08	0	0.00	1	243.50	243.00	-1	1,227	-0.08%
2019/08/07	11	242.77	0	0.00	239.50	11	1,229	0.89%
2019/08/06	0	0.00	2	244.00	244.00	-2	1,238	-0.16%
2019/08/05	2	239.50	0	0.00	240.50	2	1,237	0.16%
2019/08/01	2	242.75	0	0.00	242.50	2	1,238	0.16%
2019/07/31	14	247.71	19	249.29	247.50	-5	1,229	-0.41%
2019/07/30	3	258.83	6	262.92	260.50	-3	1,208	-0.25%
2019/07/29	2	263.75	5	263.50	265.00	-3	1,217	-0.25%
2019/07/26	10	269.20	7	268.50	269.00	3	1,238	0.24%
2019/07/25	0	0.00	6	278.00	276.50	-6	1,287	-0.47%
2019/07/24	4	280.88	6	277.50	276.00	-2	1,293	-0.15%
2019/07/23	7	276.36	1	275.50	275.00	6	1,283	0.47%
2019/07/22	16	272.13	4	270.25	272.00	12	1,278	0.94%
2019/07/19	23	259.04	1	260.00	260.50	22	1,272	1.73%
2019/07/18	2	258.50	17	259.91	255.50	-15	1,270	-1.18%
2019/07/17	1	268.50	5	266.50	266.00	-4	1,281	-0.31%
2019/07/16	0	0.00	1	274.00	270.50	-1	1,308	-0.08%
2019/07/12	3	271.17	1	271.00	270.00	2	1,368	0.15%
2019/07/11	11	271.45	1	271.00	272.00	10	1,394	0.72%
2019/07/10	15	272.67	0	0.00	271.00	15	1,400	1.07%
2019/07/09	0	0.00	10	270.50	270.50	-10	1,402	-0.71%
2019/07/05	5	269.80	0	0.00	271.00	5	1,412	0.35%
2019/07/04	1	269.00	0	0.00	269.00	1	1,424	0.07%
2019/07/03	2	270.25	20	268.00	269.00	-18	1,440	-1.25%
2019/07/01	8	276.81	3	274.33	276.00	5	1,499	0.33%
2019/06/28	1	261.50	0	0.00	261.50	1	1,489	0.07%
2019/06/27	1	258.00	6	260.00	258.00	-5	1,501	-0.33%
2019/06/26	1	252.00	0	0.00	251.00	1	1,496	0.07%
2019/06/25	3	253.50	0	0.00	244.50	3	1,512	0.20%
2019/06/24	2	245.50	3	248.00	248.50	-1	1,524	-0.07%
2019/06/20	0	0.00	3	246.50	245.00	-3	1,548	-0.19%
2019/06/19	4	241.00	3	247.83	243.50	1	1,582	0.06%
2019/06/14	10	234.30	0	0.00	226.50	10	1,632	0.61%
2019/06/13	6	232.25	1	235.00	235.50	5	1,657	0.30%
2019/06/12	0	0.00	14	238.64	239.50	-14	1,661	-0.84%
2019/06/11	0	0.00	6	242.75	236.50	-6	1,670	-0.36%
2019/06/10	0	0.00	3	238.00	237.00	-3	1,676	-0.18%
2019/06/06	0	0.00	4	234.13	235.00	-4	1,679	-0.24%
2019/06/05	13	239.50	5	240.30	231.00	8	1,679	0.48%
2019/06/04	10	230.95	0	0.00	231.00	10	1,676	0.60%
2019/05/27	13	215.38	1	216.00	218.00	12	1,674	0.72%
2019/05/24	19	212.89	6	211.00	219.50	13	1,689	0.77%
2019/05/23	1	205.50	1	206.50	205.00	0	1,678	0.00%
2019/05/22	1	229.00	1	231.00	227.50	0	1,692	0.00%
2019/05/21	11	218.86	5	223.20	224.50	6	1,739	0.34%
2019/05/20	46	224.00	12	225.46	218.00	34	1,690	2.01%
2019/05/17	2	245.00	5	243.50	242.00	-3	1,661	-0.18%
2019/05/16	6	271.50	7	267.93	268.50	-1	1,617	-0.06%
2019/05/15	0	0.00	1	276.50	273.00	-1	1,613	-0.06%
2019/05/13	0	0.00	2	273.00	272.50	-2	1,674	-0.12%
2019/05/10	2	274.25	0	0.00	276.00	2	1,701	0.12%
2019/05/09	2	270.00	1	270.00	269.00	1	1,700	0.06%
2019/05/08	3	278.33	0	0.00	280.00	3	1,698	0.18%
2019/05/07	4	286.63	0	0.00	280.00	4	1,717	0.23%
2019/05/06	3	281.00	2	281.00	282.00	1	1,711	0.06%
2019/05/03	3	294.17	2	294.75	290.50	1	1,699	0.06%
2019/05/02	10	292.20	14	287.82	302.50	-4	1,687	-0.24%
2019/04/30	4	270.00	1	274.00	276.00	3	1,640	0.18%
2019/04/26	1	280.50	3	281.33	277.00	-2	1,646	-0.12%
2019/04/25	1	286.50	0	0.00	286.50	1	1,656	0.06%
2019/04/24	0	0.00	2	292.00	292.50	-2	1,694	-0.12%
2019/04/23	2	294.50	0	0.00	294.00	2	1,709	0.12%
2019/04/22	1	298.50	2	299.50	298.50	-1	1,719	-0.06%
2019/04/19	1	296.50	3	289.00	290.00	-2	1,700	-0.12%
2019/04/18	0	0.00	4	289.38	289.00	-4	1,696	-0.24%
2019/04/17	0	0.00	8	279.38	280.00	-8	1,685	-0.47%
2019/04/16	2	269.75	4	269.50	270.00	-2	1,699	-0.12%
2019/04/15	6	273.00	0	0.00	271.00	6	1,745	0.34%
2019/04/12	3	273.00	0	0.00	272.00	3	1,768	0.17%
2019/04/11	15	274.83	6	275.67	274.50	9	1,808	0.50%
2019/04/10	2	268.00	0	0.00	272.50	2	1,834	0.11%
2019/04/09	8	269.69	0	0.00	269.50	8	1,829	0.44%
2019/04/08	5	271.50	0	0.00	274.00	5	1,817	0.28%
2019/04/03	1	291.50	3	288.83	287.00	-2	1,770	-0.11%
2019/04/02	0	0.00	1	285.50	287.00	-1	1,761	-0.06%
2019/04/01	1	284.00	5	288.30	287.50	-4	1,754	-0.23%
2019/03/29	3	282.67	1	281.50	282.50	2	1,730	0.12%
2019/03/28	0	0.00	5	273.50	276.00	-5	1,724	-0.29%
2019/03/27	0	0.00	2	272.00	272.00	-2	1,717	-0.12%
2019/03/25	1	273.00	0	0.00	273.50	1	1,733	0.06%
2019/03/22	1	281.00	4	277.00	277.00	-3	1,747	-0.17%
2019/03/21	2	288.75	1	290.00	285.00	1	1,740	0.06%
2019/03/19	4	303.50	1	305.50	301.00	3	1,743	0.17%
2019/03/18	1	302.00	1	299.00	296.00	0	1,739	0.00%
2019/03/15	2	290.75	0	0.00	287.50	2	1,739	0.11%
2019/03/14	1	284.00	2	287.75	289.50	-1	1,783	-0.06%
2019/03/13	4	284.50	0	0.00	280.50	4	1,796	0.22%
2019/03/11	3	287.17	0	0.00	286.50	3	1,796	0.17%
2019/03/08	1	282.00	3	280.50	283.00	-2	1,815	-0.11%
2019/03/07	0	0.00	3	281.50	281.50	-3	1,807	-0.17%
2019/03/06	0	0.00	6	292.00	295.50	-6	1,812	-0.33%
2019/03/05	5	302.30	2	293.50	293.50	3	1,813	0.17%
2019/03/04	0	0.00	76	299.80	299.00	-76	1,815	-4.19%
2019/02/27	3	307.50	0	0.00	307.00	3	1,798	0.17%
2019/02/26	1	320.00	5	318.00	318.00	-4	1,797	-0.22%
2019/02/25	7	322.79	2	323.50	319.00	5	1,771	0.28%
2019/02/22	4	317.00	20	320.73	312.00	-16	1,720	-0.93%
2019/02/21	6	329.75	2	318.50	318.00	4	1,672	0.24%
2019/02/20	17	316.21	7	320.07	322.50	10	1,616	0.62%
2019/02/19	7	293.00	1	293.50	293.50	6	1,541	0.39%
2019/02/15	5	291.90	3	295.33	286.00	2	1,528	0.13%
2019/02/14	2	291.00	13	291.81	290.00	-11	1,518	-0.72%
2019/02/13	0	0.00	2	299.50	296.00	-2	1,513	-0.13%
2019/02/12	5	284.50	2	283.00	289.50	3	1,476	0.20%
2019/02/11	2	275.00	3	275.00	276.00	-1	1,446	-0.07%
2019/01/30	6	263.00	0	0.00	261.50	6	1,423	0.42%
2019/01/29	5	259.00	0	0.00	260.50	5	1,417	0.35%
2019/01/28	5	259.00	4	264.88	267.00	1	1,415	0.07%
2019/01/18	1	257.50	1	262.50	262.00	0	1,483	0.00%
2019/01/17	1	265.00	32	256.09	262.50	-31	1,476	-2.10%
2019/01/16	55	263.78	4	276.00	260.00	51	1,459	3.49%
2019/01/15	106	268.64	4	267.00	275.00	102	1,424	7.16%	大買/鉅額交易
2019/01/14	0	0.00	1	264.00	263.50	-1	1,408	-0.07%
2019/01/11	2	264.00	3	264.17	263.00	-1	1,381	-0.07%
2019/01/10	5	266.90	2	267.75	265.50	3	1,369	0.22%
2019/01/09	13	271.58	0	0.00	261.50	13	1,355	0.96%
2019/01/08	5	262.00	1	270.00	261.50	4	1,325	0.30%
2019/01/07	16	264.81	6	261.50	265.00	10	1,287	0.78%
2019/01/04	9	241.44	6	240.92	241.00	3	1,245	0.24%
2019/01/03	9	246.39	5	249.30	250.00	4	1,232	0.32%
2019/01/02	10	236.75	6	241.33	246.50	4	1,195	0.33%
2018/12/25	1	224.50	1	228.00	227.00	0	1,178	0.00%
2018/12/24	0	0.00	1	228.00	229.50	-1	1,192	-0.08%
2018/12/22	1	223.00	0	0.00	220.50	1	1,200	0.08%
2018/12/20	1	226.50	0	0.00	218.50	1	1,189	0.08%
2018/12/14	0	0.00	5	248.90	252.00	-5	1,092	-0.46%
2018/12/13	0	0.00	2	240.00	241.50	-2	1,062	-0.19%
2018/12/12	4	234.50	2	236.50	238.00	2	1,049	0.19%
2018/12/11	10	219.75	2	218.25	217.00	8	1,013	0.79%
2018/12/10	1	214.00	4	213.13	213.50	-3	999	-0.30%
2018/12/07	4	225.13	0	0.00	225.50	4	978	0.41%
2018/12/06	3	242.50	0	0.00	237.50	3	939	0.32%
2018/12/05	2	270.50	0	0.00	263.50	2	939	0.21%
2018/12/04	1	274.00	1	272.00	274.00	0	938	0.00%
2018/11/30	1	259.50	1	267.50	258.00	0	927	0.00%
2018/11/29	0	0.00	2	254.00	263.50	-2	922	-0.22%
2018/11/28	2	247.50	3	251.33	248.00	-1	907	-0.11%
2018/11/27	2	235.00	2	239.50	235.00	0	879	0.00%
2018/11/26	1	215.50	1	219.00	219.50	0	867	0.00%
2018/11/23	3	222.00	4	220.75	213.00	-1	858	-0.12%
2018/11/22	6	241.08	5	237.70	235.00	1	837	0.12%
2018/11/21	4	233.00	2	236.00	236.00	2	851	0.23%
2018/11/13	1	237.00	1	236.50	236.50	0	854	0.00%
2018/11/02	1	237.00	7	240.43	237.00	-6	881	-0.68%
2018/11/01	1	215.00	2	216.75	226.00	-1	859	-0.12%
2018/10/31	1	201.50	1	199.50	205.50	0	849	0.00%
2018/10/30	1	187.50	0	0.00	188.50	1	844	0.12%
2018/10/29	3	208.50	0	0.00	207.50	3	821	0.37%
2018/10/26	9	228.83	3	231.50	212.00	6	804	0.75%
2018/10/25	0	0.00	3	231.50	231.50	-3	783	-0.38%
2018/10/23	2	266.50	2	270.50	259.50	0	786	0.00%
2018/10/22	17	262.09	0	0.00	262.00	17	781	2.18%
2018/10/18	0	0.00	2	260.00	261.50	-2	778	-0.26%
2018/10/17	2	254.00	5	258.30	259.50	-3	778	-0.39%
2018/10/16	0	0.00	2	251.50	250.00	-2	772	-0.26%
2018/10/15	0	0.00	3	250.67	250.00	-3	768	-0.39%
2018/10/12	3	242.00	0	0.00	244.50	3	763	0.39%
2018/10/11	0	0.00	15	238.50	244.50	-15	752	-1.99%
2018/10/09	0	0.00	2	267.00	265.00	-2	752	-0.27%
2018/10/08	0	0.00	12	281.08	283.00	-12	764	-1.57%
2018/10/04	18	285.75	18	281.42	285.00	0	787	0.00%
2018/10/02	4	314.50	2	315.00	312.50	2	768	0.26%
2018/09/25	0	0.00	1	291.00	292.50	-1	771	-0.13%
2018/09/14	3	283.50	2	288.00	290.00	1	789	0.13%
2018/09/12	0	0.00	2	292.50	293.00	-2	783	-0.26%
2018/09/11	2	286.50	8	288.31	285.50	-6	772	-0.78%
2018/08/29	3	254.17	2	255.75	255.50	1	810	0.12%
2018/08/28	0	0.00	8	262.00	263.50	-8	830	-0.96%
2018/08/17	0	0.00	10	238.75	239.00	-10	843	-1.19%
2018/08/16	8	235.44	0	0.00	225.50	8	820	0.98%
2018/08/15	9	257.67	0	0.00	250.50	9	786	1.14%
2018/08/09	10	270.00	0	0.00	270.00	10	784	1.27%
2018/08/07	13	276.77	5	279.00	281.00	8	802	1.00%
2018/08/02	0	0.00	9	265.89	270.00	-9	815	-1.10%
2018/08/01	0	0.00	10	263.75	265.50	-10	812	-1.23%
2018/07/31	8	277.38	0	0.00	272.50	8	819	0.98%
2018/07/30	2	282.50	8	281.25	285.00	-6	826	-0.73%
2018/07/20	1	273.00	0	0.00	271.00	1	984	0.10%
2018/07/18	1	280.50	2	282.00	284.00	-1	993	-0.10%
2018/07/17	1	284.50	1	281.50	282.50	0	1,001	0.00%
2018/07/16	0	0.00	3	272.50	276.50	-3	996	-0.30%
2018/07/13	5	264.40	1	264.50	269.50	4	991	0.40%
2018/07/11	4	246.00	0	0.00	244.50	4	1,010	0.40%
2018/07/10	4	249.88	0	0.00	249.50	4	1,021	0.39%
2018/07/09	0	0.00	1	240.50	254.00	-1	1,022	-0.10%
2018/07/06	6	251.17	1	256.00	251.00	5	1,020	0.49%
2018/07/05	0	0.00	4	270.00	270.00	-4	1,027	-0.39%
2018/07/04	0	0.00	6	271.08	272.00	-6	1,056	-0.57%
2018/07/03	0	0.00	1	272.00	268.00	-1	1,079	-0.09%
2018/07/02	3	285.17	8	275.19	276.00	-5	1,077	-0.46%
2018/06/29	1	278.00	4	279.25	284.50	-3	1,073	-0.28%
2018/06/28	3	267.67	18	268.08	268.00	-15	1,065	-1.41%
2018/06/27	2	282.50	0	0.00	278.50	2	1,055	0.19%
2018/06/25	0	0.00	1	301.50	301.50	-1	1,042	-0.10%
2018/06/22	2	299.00	2	290.50	298.00	0	1,045	0.00%
2018/06/21	1	301.50	0	0.00	298.50	1	1,048	0.10%
2018/06/19	0	0.00	2	311.50	302.00	-2	1,040	-0.19%
2018/06/15	0	0.00	1	326.50	326.00	-1	1,031	-0.10%
2018/06/14	1	314.00	0	0.00	318.50	1	1,030	0.10%
2018/06/13	7	331.71	2	336.25	325.00	5	1,020	0.49%
2018/06/11	1	308.00	1	310.00	310.00	0	986	0.00%
2018/06/08	2	338.25	1	337.00	320.00	1	989	0.10%
2018/06/07	1	334.50	0	0.00	345.00	1	986	0.10%
2018/06/06	1	341.00	1	341.00	343.00	0	983	0.00%
2018/06/05	13	343.42	2.2	338.59	347.00	10.8	965	1.12%
2018/06/01	1	303.00	0	0.00	303.00	1	930	0.11%
2018/05/23	0.1	300.00	0	0.00	300.00	0.1	933	0.01%
2018/05/14	0	0.00	2	309.75	311.50	-2	1,077	-0.19%
2018/05/08	0	0.00	3	295.00	294.50	-3	1,079	-0.28%
2018/05/04	4	290.00	2	288.00	286.00	2	1,074	0.19%
2018/05/03	2	296.50	3	294.67	300.00	-1	1,077	-0.09%
2018/05/02	4	283.50	8	270.69	286.00	-4	1,055	-0.38%
2018/04/30	15	272.73	14	276.04	278.00	1	1,032	0.10%
2018/04/27	2	267.25	2.5	275.60	268.50	-0.5	1,027	-0.05%
2018/04/26	6	288.42	3	307.00	283.00	3	1,002	0.30%
2018/04/25	1	317.00	4	315.00	314.00	-3	990	-0.30%
2018/04/24	0	0.00	1	317.00	317.50	-1	995	-0.10%
2018/04/23	3	332.00	0	0.00	324.00	3	996	0.30%
2018/04/19	2	343.25	1	340.50	339.50	1	1,004	0.10%
2018/04/18	4	334.00	4	338.13	360.00	0	1,005	0.00%
2018/04/17	3	341.33	2	342.00	340.50	1	970	0.10%
2018/04/16	3	337.33	1	345.00	347.00	2	963	0.21%
2018/04/13	0	0.00	1	338.00	336.00	-1	965	-0.10%
2018/04/12	3	330.83	3	334.50	336.00	0	1,012	0.00%
2018/04/11	4	328.50	8	336.81	335.00	-4	1,058	-0.38%
2018/04/10	2	314.00	9	309.33	318.50	-7	1,048	-0.67%
2018/04/09	5	355.20	33	345.94	337.00	-28	1,039	-2.69%
2018/04/03	2	376.25	0	0.00	372.50	2	1,024	0.20%
2018/04/02	0	0.00	2	379.00	379.00	-2	1,045	-0.19%
2018/03/31	1	377.00	0	0.00	378.00	1	1,052	0.09%
2018/03/30	0.1	377.00	0	0.00	375.00	0.1	1,061	0.01%
2018/03/29	1	387.00	0	0.00	380.00	1	1,071	0.09%
2018/03/26	1	375.50	1	377.00	377.00	0	1,079	0.00%
2018/03/23	0	0.00	1	380.50	383.00	-1	1,090	-0.09%
2018/03/21	1	390.00	0	0.00	381.00	1	1,104	0.09%
2018/03/20	0	0.00	3	388.33	385.00	-3	1,127	-0.27%
2018/03/19	0	0.00	4	377.63	380.50	-4	1,169	-0.34%
2018/03/15	5	390.40	0	0.00	384.50	5	1,208	0.41%
2018/03/13	1	391.00	4	388.75	385.50	-3	1,244	-0.24%
2018/03/08	2	372.50	1	372.50	372.00	1	1,282	0.08%
2018/03/06	1	364.50	0	0.00	369.50	1	1,333	0.08%
2018/03/05	0	0.00	28	369.30	364.00	-28	1,342	-2.09%
2018/03/02	0	0.00	5	377.90	375.00	-5	1,363	-0.37%
2018/03/01	0	0.00	2	379.50	381.00	-2	1,369	-0.15%
2018/02/27	0	0.00	1	375.50	373.50	-1	1,374	-0.07%
2018/02/26	30	370.23	0	0.00	369.00	30	1,411	2.13%
2018/02/23	16	372.94	0	0.00	373.00	16	1,460	1.10%
2018/02/22	29	363.66	2	365.50	367.00	27	1,462	1.85%
2018/02/12	1	334.00	0	0.00	335.50	1	1,448	0.07%
2018/02/08	0	0.00	2	346.50	346.50	-2	1,502	-0.13%
2018/02/07	3	339.17	2	351.00	338.00	1	1,486	0.07%
2018/02/06	2	329.50	19	341.58	334.50	-17	1,463	-1.16%
2018/02/01	2	376.50	0	0.00	374.00	2	1,455	0.14%
2018/01/31	0.1	370.00	0	0.00	370.00	0.1	1,467	0.01%
2018/01/30	5	384.70	0	0.00	373.50	5	1,471	0.34%
2018/01/29	2	389.25	1	383.00	378.00	1	1,473	0.07%
2018/01/26	2	380.25	5	381.40	383.50	-3	1,490	-0.20%
2018/01/25	2	372.50	1	374.00	372.00	1	1,503	0.07%
2018/01/24	0	0.00	1	374.00	375.00	-1	1,569	-0.06%
2018/01/23	1	376.00	0	0.00	375.00	1	1,606	0.06%
2018/01/22	1	367.50	1	373.00	373.50	0	1,598	0.00%
2018/01/19	0	0.00	9	377.00	368.00	-9	1,587	-0.57%
2018/01/18	0	0.00	5	382.20	382.00	-5	1,574	-0.32%
2018/01/17	1	386.50	2	388.50	384.00	-1	1,572	-0.06%
2018/01/16	0	0.00	2	389.50	389.50	-2	1,567	-0.13%
2018/01/15	2	380.50	4	380.25	381.50	-2	1,558	-0.13%
2018/01/12	3	398.50	0	0.00	378.00	3	1,552	0.19%
2018/01/11	1	394.50	0	0.00	394.50	1	1,539	0.06%
2018/01/10	3	400.00	0	0.00	397.00	3	1,544	0.19%
2018/01/09	2	397.00	5	396.20	398.00	-3	1,541	-0.19%
2018/01/08	1	431.00	7	399.00	399.00	-6	1,535	-0.39%
2018/01/05	17	417.21	15	423.17	429.00	2	1,503	0.13%
2018/01/04	6	397.42	7	399.14	400.50	-1	1,463	-0.07%
2018/01/03	4	393.75	4	396.13	395.00	0	1,462	0.00%
2018/01/02	2	388.00	6	388.17	388.00	-4	1,471	-0.27%