大江 (8436)-中國信託券商分點個股進出

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

大江

(8436)

可現股當沖

股價
141.0
漲跌
▼0.5
漲幅
-0.35%
成交量
566張
產業
上櫃生技醫療類股
498人加入追蹤

立即追蹤
本地時間:14:30

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

大江 (8436)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
2024/04/19	0	141.50	0	0.00	141.00	0	585	0.00%
2024/04/16	1.1	140.11	0	0.00	142.00	1.1	588	0.19%
2024/04/15	2	145.75	18	147.50	145.50	-16	573	-2.79%
2024/04/12	0	0.00	0.1	154.00	153.50	-0.1	554	-0.02%
2024/04/02	0	0.00	0.1	156.52	155.50	-0.1	576	-0.03%
2024/03/29	1	154.50	0.2	155.50	154.50	0.8	583	0.14%
2024/03/26	0	0.00	4	153.00	153.00	-4	595	-0.67%
2024/03/25	0	0.00	2	155.00	155.50	-2	598	-0.33%
2024/03/19	0	0.00	0.1	153.15	152.50	-0.1	639	-0.02%
2024/03/13	2	155.00	2	154.00	153.50	0	686	0.00%
2024/03/08	2.1	149.10	0	0.00	148.50	2.1	750	0.29%
2024/03/07	0.1	149.50	0.4	147.00	149.50	-0.3	822	-0.04%
2024/03/06	2.2	152.18	3.5	152.07	152.00	-1.3	859	-0.15%
2024/03/05	0	0.00	0.1	157.50	159.50	-0.1	832	-0.01%
2024/03/04	0	159.00	0	0.00	157.50	0	832	0.00%
2024/02/27	1.1	158.72	0	0.00	158.50	1.1	832	0.14%
2024/02/23	0.3	160.00	0	0.00	159.00	0.3	827	0.04%
2024/02/22	1	159.06	0	0.00	160.00	1	835	0.12%
2024/02/21	1	162.50	2	162.50	162.50	-1	828	-0.12%
2024/02/20	2	161.00	0	0.00	162.00	2	828	0.24%
2024/02/19	0	0.00	4	162.50	162.50	-4	834	-0.48%
2024/02/16	0.5	159.00	0	0.00	158.50	0.5	833	0.06%
2024/02/15	3	157.33	0	0.00	159.50	3	829	0.36%
2024/01/29	0	0.00	3	172.17	172.50	-3	847	-0.35%
2024/01/26	0	172.50	0	0.00	171.50	0	846	0.00%
2024/01/22	1	175.50	1	175.50	175.00	0	849	0.00%
2024/01/18	7	178.93	1	179.00	178.00	6	833	0.72%
2024/01/17	1.1	181.91	1	180.50	180.50	0.1	812	0.01%
2024/01/16	3.1	173.04	6	176.50	179.00	-2.9	766	-0.38%
2024/01/12	2	171.00	2	171.00	171.00	0	731	0.00%
2024/01/10	0	168.00	0	0.00	168.00	0	733	0.00%
2024/01/05	0	0.00	2	170.00	170.00	-2	737	-0.27%
2023/12/27	3	169.50	8	170.50	170.50	-5	752	-0.66%
2023/12/25	1	167.00	0	0.00	167.50	1	795	0.13%
2023/12/22	0	0.00	0	169.50	168.50	0	804	0.00%
2023/12/19	0	0.00	0.1	168.82	169.00	-0.1	808	-0.02%
2023/12/18	1	171.00	0	0.00	170.50	1	798	0.13%
2023/12/15	1	171.00	0	0.00	171.00	1	792	0.13%
2023/12/14	0	0.00	2.2	172.14	172.00	-2.2	782	-0.28%
2023/12/13	0	0.00	2	171.00	171.00	-2	770	-0.26%
2023/12/12	1	173.00	4.3	172.57	171.50	-3.3	761	-0.43%
2023/12/08	1	177.01	0	0.00	177.00	1	737	0.14%
2023/12/07	4	182.50	0	0.00	180.00	4	725	0.55%
2023/12/06	2	184.50	1	184.50	185.00	1	711	0.14%
2023/12/05	4.5	185.61	8	187.25	185.50	-3.5	704	-0.50%
2023/12/04	11	188.18	5.1	186.68	190.00	5.9	684	0.87%
2023/12/01	2	180.50	13	183.08	180.50	-11	621	-1.77%
2023/11/29	1	176.50	1	174.50	175.00	0	572	0.00%
2023/11/28	1	177.50	1	176.50	176.00	0	572	0.00%
2023/11/27	2	175.50	2.1	173.56	173.50	-0.1	566	-0.01%
2023/11/23	0.2	174.00	0	0.00	174.00	0.2	573	0.03%
2023/11/22	2	174.00	4	173.25	173.00	-2	571	-0.35%
2023/11/20	0	0.00	0	170.50	169.50	0	570	0.00%
2023/11/16	1	167.00	0	0.00	167.00	1	570	0.18%
2023/11/15	2	168.00	0	0.00	168.50	2	558	0.36%
2023/11/14	0	0.00	0.1	170.00	168.50	-0.1	552	-0.01%
2023/11/13	1	171.50	0	172.00	171.00	1	552	0.18%
2023/11/10	5	172.60	0.2	174.00	172.00	4.8	548	0.88%
2023/11/09	1	181.50	4.1	181.71	177.00	-3.1	536	-0.58%
2023/11/08	0	0.00	1	179.00	179.00	-1	527	-0.19%
2023/11/07	3	179.83	2.2	179.55	180.00	0.8	519	0.15%
2023/11/06	0	0.00	20	177.83	178.00	-20	512	-3.90%
2023/11/03	1	176.00	1	176.00	175.00	0	512	0.00%
2023/11/02	0	0.00	2	175.00	175.00	-2	525	-0.38%
2023/10/30	0.1	178.00	2	176.50	177.00	-1.9	535	-0.36%
2023/10/27	0.2	175.00	0	0.00	175.50	0.2	536	0.04%
2023/10/26	2	173.50	0	0.00	172.00	2	552	0.37%
2023/10/25	0	0.00	10	176.00	175.00	-10	565	-1.77%
2023/10/23	1.1	175.00	0	0.00	175.00	1.1	582	0.19%
2023/10/19	1	173.00	3	174.17	173.50	-2	594	-0.34%
2023/10/18	2	171.00	0	0.00	171.00	2	605	0.33%
2023/10/13	32	177.48	31	177.97	176.50	1	670	0.15%
2023/10/12	31	176.52	0	0.00	177.00	31	678	4.57%
2023/10/11	0	173.00	0.2	173.11	172.50	-0.2	668	-0.03%
2023/10/04	0	0.00	0.1	180.00	181.00	-0.1	660	-0.02%
2023/10/03	0	0.00	2.2	181.91	180.50	-2.2	665	-0.33%
2023/10/02	2	182.50	0.1	182.50	182.50	1.9	664	0.29%
2023/09/28	0	0.00	1	183.00	180.50	-1	659	-0.15%
2023/09/27	2	176.50	2.2	177.60	178.50	-0.2	630	-0.03%
2023/09/26	0	0.00	1.1	174.11	174.00	-1.1	619	-0.18%
2023/09/25	0.2	176.00	6.6	175.98	176.00	-6.4	625	-1.02%
2023/09/22	1	170.50	1	172.00	175.00	0	621	0.00%
2023/09/20	0	0.00	0.2	172.00	171.50	-0.2	623	-0.03%
2023/09/18	1	174.00	1	174.00	174.00	0	633	0.00%
2023/09/14	0	173.50	0.3	173.00	173.50	-0.2	640	-0.03%
2023/09/12	0	0.00	0.1	172.00	172.00	-0.1	660	-0.02%
2023/09/11	2	173.03	2.1	177.38	172.50	-0.1	663	-0.01%
2023/09/07	11	174.05	55.7	173.93	174.50	-44.7	675	-6.62%
2023/09/06	45	171.54	0	0.00	174.00	45	663	6.78%
2023/09/05	2	172.00	20	172.00	171.00	-18	649	-2.77%
2023/09/04	15	164.83	0	0.00	166.00	15	642	2.34%
2023/08/30	0	163.00	0	0.00	163.50	0	664	0.00%
2023/08/24	1.2	158.40	0	0.00	160.50	1.2	689	0.17%
2023/08/22	0	158.50	0	0.00	157.50	0	723	0.00%
2023/08/21	0.4	160.00	0	0.00	160.50	0.4	731	0.05%
2023/08/18	0.2	161.50	0	0.00	158.50	0.2	746	0.03%
2023/08/17	0	0.00	0.2	162.00	161.50	-0.2	765	-0.02%
2023/08/14	1.2	160.33	0.5	159.00	159.00	0.7	778	0.09%
2023/08/09	3	167.00	0	0.00	170.00	3	800	0.37%
2023/08/08	2.4	168.17	5.1	167.00	167.00	-2.8	805	-0.34%
2023/08/04	0	0.00	1	170.00	171.00	-1	890	-0.11%
2023/08/02	1.2	171.08	2	170.50	170.50	-0.8	976	-0.08%
2023/08/01	0	0.00	0	173.00	173.50	0	984	0.00%
2023/07/31	1.1	174.82	0	0.00	172.00	1.1	1,007	0.11%
2023/07/27	1	170.50	0	0.00	172.00	1	1,007	0.10%
2023/07/25	0.5	179.00	0	0.00	177.00	0.5	1,008	0.05%
2023/07/21	1.1	177.27	0	0.00	177.00	1.1	1,019	0.11%
2023/07/20	3	186.83	3	183.00	183.00	0	1,026	0.00%
2023/07/19	0.2	186.00	3.2	181.50	185.50	-3	1,021	-0.29%
2023/07/17	3	181.67	6	181.33	182.00	-3	1,136	-0.26%
2023/07/11	0.2	175.50	0	0.00	174.50	0.2	1,329	0.01%
2023/07/10	4	177.00	0	0.00	176.50	4	1,353	0.30%
2023/07/07	1	174.00	0	0.00	173.50	1	1,369	0.07%
2023/07/06	1.4	178.49	4	175.00	175.00	-2.6	1,367	-0.19%
2023/07/05	2	177.50	0	0.00	177.00	2	1,368	0.15%
2023/07/04	20	177.53	0	0.00	177.00	20	1,378	1.45%
2023/07/03	2	178.50	2	180.00	178.50	0	1,403	0.00%
2023/06/29	2	178.25	0	0.00	178.00	2	1,445	0.14%
2023/06/28	0	0.00	1	175.00	176.00	-1	1,448	-0.07%
2023/06/26	0	0.00	1	175.00	173.50	-1	1,481	-0.07%
2023/06/21	1	175.00	11	174.45	174.50	-10	1,494	-0.67%
2023/06/20	1.1	176.03	0	0.00	175.00	1.1	1,508	0.07%
2023/06/19	4	178.75	0	0.00	176.50	4	1,518	0.26%
2023/06/16	2.1	180.90	5	179.50	179.50	-2.9	1,531	-0.19%
2023/06/15	0	0.00	0.1	177.00	177.50	-0.1	1,548	-0.01%
2023/06/14	0	0.00	1	179.50	177.00	-1	1,562	-0.06%
2023/06/13	4	177.75	0	0.00	175.50	4	1,574	0.25%
2023/06/08	1	180.50	0	0.00	178.00	1	1,632	0.06%
2023/06/07	0	0.00	1.2	179.54	182.50	-1.2	1,648	-0.07%
2023/06/06	0	0.00	0.1	177.00	177.50	-0.1	1,655	-0.01%
2023/06/05	1	176.00	21	176.93	176.50	-20	1,682	-1.19%
2023/06/02	2	174.25	1	176.00	176.00	1	1,711	0.06%
2023/06/01	5.1	175.00	60.1	175.27	174.00	-55	1,772	-3.10%
2023/05/31	1	175.50	0	0.00	176.50	1	1,788	0.06%
2023/05/30	2	175.75	0	0.00	174.50	2	1,830	0.11%
2023/05/29	4.2	174.40	5	177.30	179.50	-0.8	1,863	-0.04%
2023/05/26	3	175.83	3	174.33	173.50	0	1,952	0.00%
2023/05/24	1	180.00	0	0.00	180.00	1	1,983	0.05%
2023/05/23	202.1	183.13	2	184.00	183.00	200.1	2,013	9.94%	大買/鉅額交易
2023/05/19	0.1	183.50	0	0.00	180.50	0.1	2,155	0.00%
2023/05/17	0.1	181.50	0	0.00	182.50	0.1	2,266	0.00%
2023/05/16	1	177.00	1	179.50	177.00	0	2,293	0.00%
2023/05/15	0.2	178.00	0.2	178.00	178.00	0	2,302	0.00%
2023/05/11	0.3	182.29	1	181.50	180.00	-0.8	2,328	-0.03%
2023/05/10	3.4	180.63	11.1	180.97	182.50	-7.7	2,345	-0.33%
2023/05/09	8.4	195.02	7.2	189.51	187.00	1.2	2,324	0.05%
2023/05/08	2	210.00	1	211.50	207.50	1	2,315	0.04%
2023/05/05	0	0.00	2	209.75	214.00	-2	2,387	-0.08%
2023/05/04	6	206.25	5	205.00	205.00	1	2,392	0.04%
2023/05/03	3.2	211.59	3	209.00	209.00	0.2	2,399	0.01%
2023/05/02	2	214.25	1	214.00	214.00	1	2,475	0.04%
2023/04/28	0.1	206.60	0	0.00	207.50	0.1	2,506	0.00%
2023/04/27	1	203.50	1	207.00	205.00	0	2,516	0.00%
2023/04/26	3	206.50	4	206.75	206.50	-1	2,542	-0.04%
2023/04/25	5.3	204.74	1	206.00	203.50	4.3	2,540	0.17%
2023/04/24	0	0.00	11.3	213.26	209.50	-11.3	2,546	-0.44%
2023/04/21	6	215.58	11.2	215.37	211.50	-5.2	2,549	-0.20%
2023/04/20	46.2	225.87	122.3	225.01	219.00	-76.1	2,514	-3.03%	大賣/
2023/04/19	58.2	229.37	7.4	226.89	229.00	50.8	2,467	2.06%
2023/04/18	2	215.25	4.1	212.23	216.00	-2.1	2,348	-0.09%
2023/04/17	0	0.00	2.2	213.73	209.50	-2.2	2,347	-0.09%
2023/04/14	1	209.99	0	0.00	208.50	1	2,367	0.04%
2023/04/13	2	209.25	0	206.50	208.00	2	2,392	0.08%
2023/04/12	11.2	208.14	1	208.99	208.00	10.1	2,397	0.42%
2023/04/11	0	205.00	3	204.67	203.50	-3	2,425	-0.12%
2023/04/10	4	204.63	0	0.00	203.50	4	2,475	0.16%
2023/04/07	25.1	203.99	4.1	203.65	204.00	21	2,559	0.82%
2023/04/06	5	204.60	3	204.33	200.50	2	2,678	0.07%
2023/03/31	24.1	204.39	8	202.75	202.00	16.1	2,811	0.57%
2023/03/30	1	198.00	0	0.00	197.50	1	3,108	0.03%
2023/03/28	1.2	197.63	0	0.00	197.00	1.2	3,266	0.04%
2023/03/27	0.3	205.48	13	203.46	204.50	-12.7	3,322	-0.38%
2023/03/24	2	199.75	1	200.00	201.00	1	3,367	0.03%
2023/03/23	6	197.42	0	0.00	196.50	6	3,363	0.18%
2023/03/22	6	198.17	1	200.50	200.50	5	3,385	0.15%
2023/03/21	1	202.00	1	198.00	200.50	0	3,420	0.00%
2023/03/20	0	0.00	1.2	194.58	195.50	-1.2	3,497	-0.03%
2023/03/17	1	195.00	0	0.00	195.50	1	3,569	0.03%
2023/03/16	1	196.00	2.2	196.68	195.50	-1.2	3,659	-0.03%
2023/03/15	6.3	198.98	5.1	200.31	197.00	1.2	3,802	0.03%
2023/03/14	2	204.75	1	206.00	202.00	1	3,977	0.03%
2023/03/10	1.1	202.64	1	207.42	201.00	0.1	4,087	0.00%
2023/03/09	5	203.50	3	205.83	205.50	2	4,083	0.05%
2023/03/08	0	0.00	5	206.00	207.50	-5	4,088	-0.12%
2023/03/07	0.4	208.36	0.1	207.00	206.50	0.3	4,101	0.01%
2023/03/06	11.1	211.40	101	208.78	209.50	-89.9	4,078	-2.20%	大賣/
2023/03/03	4.1	218.85	63	218.90	217.00	-58.9	4,039	-1.46%
2023/03/02	86.1	217.97	1	220.50	222.00	85.1	4,034	2.11%
2023/03/01	42	216.90	21.1	212.12	212.50	21	3,991	0.52%
2023/02/24	13.1	217.57	54.1	214.86	212.50	-41	3,949	-1.04%
2023/02/23	6	232.17	19.1	229.06	232.50	-13.1	3,848	-0.34%
2023/02/22	13	229.08	30	226.30	229.50	-17	3,814	-0.45%
2023/02/21	0.1	228.50	27.2	228.09	229.00	-27.2	3,780	-0.72%
2023/02/20	27	225.94	2.1	226.29	224.50	24.9	3,737	0.67%
2023/02/17	81.3	218.74	93	220.20	221.00	-11.7	3,651	-0.32%
2023/02/16	9	210.39	9	211.67	212.50	0	3,604	0.00%
2023/02/15	38	209.97	133	207.68	208.00	-95	3,562	-2.67%	大賣/
2023/02/14	1	202.50	1	202.00	202.50	0	3,473	0.00%
2023/02/13	0	0.00	2.1	200.05	198.00	-2.1	3,436	-0.06%
2023/02/10	0	0.00	8	199.19	198.50	-8	3,417	-0.23%
2023/02/09	5	198.90	0	199.00	200.00	5	3,392	0.15%
2023/02/08	1.1	196.11	43	196.64	198.00	-41.9	3,368	-1.24%
2023/02/07	8	196.06	20.2	199.46	197.00	-12.2	3,324	-0.37%
2023/02/06	12.2	201.67	49.2	200.93	199.00	-37	3,271	-1.13%
2023/02/03	15.3	199.36	18.3	197.63	200.00	-3.1	3,194	-0.10%
2023/02/02	14.1	193.20	2.1	191.76	192.00	12	3,109	0.39%
2023/02/01	14	189.29	11.1	188.59	187.50	2.9	3,081	0.10%
2023/01/31	23.3	189.94	10.1	188.70	188.50	13.2	3,060	0.43%
2023/01/30	24	182.44	1	182.00	182.00	23	2,984	0.77%
2023/01/17	2	176.25	2.4	175.00	175.00	-0.4	2,963	-0.01%
2023/01/16	89	178.33	10	176.30	176.00	79	2,951	2.68%
2023/01/13	14	173.32	5	173.10	172.00	9	2,917	0.31%
2023/01/12	2	170.50	37	171.23	172.00	-35	2,911	-1.20%
2023/01/11	5	170.80	1	174.50	170.50	4	2,886	0.14%
2023/01/10	1	178.00	1	174.00	174.50	0	2,875	0.00%
2023/01/09	6.1	167.57	8	174.44	176.00	-1.9	2,880	-0.07%
2023/01/06	5	173.40	1	172.00	172.00	4	2,826	0.14%
2023/01/05	7.1	179.07	5	178.70	175.00	2.1	2,817	0.07%
2023/01/04	5	178.10	4	175.75	174.00	1	2,779	0.04%
2023/01/03	52	175.11	6.1	174.37	176.50	45.9	2,737	1.68%
2022/12/30	10.7	170.59	0	0.00	171.00	10.7	2,697	0.40%
2022/12/29	14	170.89	13	170.15	172.00	1	2,682	0.04%
2022/12/28	4	176.63	5	175.49	171.00	-1	2,632	-0.04%
2022/12/27	11	173.32	14	175.54	177.50	-3	2,578	-0.12%
2022/12/26	24	179.19	25	180.36	175.00	-1	2,479	-0.04%
2022/12/23	76	178.16	37.1	177.36	174.50	38.9	2,353	1.65%
2022/12/22	54.1	175.43	60.1	177.52	180.50	-6	2,204	-0.27%
2022/12/21	17	166.06	16.1	167.49	170.50	0.9	1,877	0.05%
2022/12/20	4.1	159.06	3	158.00	155.00	1.1	1,778	0.06%
2022/12/19	3	163.33	8.5	166.23	165.50	-5.5	1,714	-0.32%
2022/12/16	3	164.50	5.1	163.41	157.50	-2.1	1,638	-0.13%
2022/12/15	0	0.00	1	161.50	159.50	-1	1,573	-0.06%
2022/12/14	3	160.67	3	159.00	162.00	0	1,559	0.00%
2022/12/13	5.5	159.77	1	159.50	157.50	4.5	1,518	0.29%
2022/12/12	83.1	161.57	1	159.10	158.00	82.1	1,477	5.56%
2022/12/09	19	169.76	23.2	167.28	172.50	-4.2	1,379	-0.30%
2022/12/08	6.3	163.01	9	164.67	168.00	-2.7	1,281	-0.21%
2022/12/07	30	175.17	17	174.09	169.50	13	1,175	1.11%
2022/12/06	153.2	175.87	43	175.69	176.50	110.2	1,013	10.88%	大買/鉅額交易
2022/12/05	5	161.20	9.1	164.92	168.00	-4.1	811	-0.51%
2022/12/02	3	142.50	2.6	150.32	153.00	0.4	741	0.05%
2022/12/01	1.2	141.58	9	140.06	139.50	-7.8	714	-1.09%
2022/11/30	2.1	135.55	8	134.06	140.00	-5.9	703	-0.84%
2022/11/29	10	137.15	4	137.13	137.00	6	680	0.88%
2022/11/28	0.1	130.00	0	0.00	127.50	0.1	641	0.02%
2022/11/25	8	136.38	25	132.72	132.00	-17	645	-2.63%
2022/11/24	12	127.33	0.1	127.00	127.00	11.9	655	1.81%
2022/11/23	0	0.00	1	124.98	125.50	-1	634	-0.16%
2022/11/18	0.1	123.00	0	0.00	123.00	0.1	630	0.02%
2022/11/08	0	113.50	0	0.00	112.00	0	615	0.00%
2022/11/03	0.1	111.50	0	0.00	111.50	0.1	626	0.02%
2022/10/25	4	103.50	4	103.50	104.00	0	630	0.00%
2022/10/19	0.1	115.00	0	0.00	114.50	0.1	585	0.01%
2022/10/17	2	110.79	0	0.00	112.00	2	568	0.36%
2022/10/14	0.1	122.00	0	0.00	120.00	0.1	548	0.01%
2022/10/13	0.1	125.50	0	0.00	119.00	0.1	547	0.01%
2022/10/03	1	123.00	0	0.00	123.50	1	515	0.19%
2022/09/30	1	121.00	4	123.38	124.50	-3	515	-0.58%
2022/09/29	0.2	124.89	6	122.75	123.00	-5.8	508	-1.14%
2022/09/28	6	127.82	0	0.00	123.50	6	497	1.21%
2022/09/26	0.1	130.50	0	0.00	129.50	0.1	481	0.02%
2022/09/22	0	0.00	1	140.00	140.00	-1	485	-0.21%
2022/09/19	0	0.00	1	146.50	144.00	-1	496	-0.20%
2022/09/16	2	149.00	1	149.00	150.00	1	489	0.20%
2022/09/13	0	0.00	2	147.00	148.00	-2	489	-0.41%
2022/09/08	1	146.00	1	145.50	145.50	0	481	0.00%
2022/09/07	3	149.50	5	152.00	149.50	-2	466	-0.43%
2022/09/02	2	144.50	2	143.50	143.50	0	417	0.00%
2022/09/01	2	145.25	2	144.50	145.00	0	428	0.00%
2022/08/31	8	144.38	17	145.85	146.50	-9	414	-2.17%
2022/08/24	0	0.00	0.1	136.50	136.50	-0.1	381	-0.01%
2022/08/22	1	135.00	0	0.00	135.50	1	388	0.26%
2022/08/19	1	133.50	0	0.00	134.00	1	386	0.26%
2022/08/18	0	0.00	1	134.00	133.50	-1	386	-0.26%
2022/08/17	4	132.88	0	0.00	132.50	4	385	1.04%
2022/08/16	5.1	133.70	0.1	133.50	133.50	5	383	1.30%
2022/08/12	0.1	126.50	6	126.50	126.50	-5.9	367	-1.61%
2022/08/11	0.2	127.00	0	0.00	126.50	0.2	364	0.05%
2022/08/09	0	0.00	11	126.41	130.00	-11	360	-3.05%
2022/08/08	5.3	129.52	0.1	130.00	129.50	5.2	347	1.48%
2022/07/28	1	141.50	0	0.00	141.00	1	424	0.24%
2022/07/26	2	142.25	0	0.00	142.50	2	430	0.46%
2022/07/20	0	0.00	1	151.00	149.00	-1	441	-0.23%
2022/07/01	3	143.67	0	0.00	142.00	3	508	0.59%
2022/06/28	1	162.50	0	0.00	159.00	1	546	0.18%
2022/06/21	0	0.00	1	156.00	161.00	-1	598	-0.17%
2022/06/20	1	155.00	0	0.00	153.50	1	613	0.16%
2022/06/14	2	156.00	4	157.63	159.00	-2	633	-0.32%
2022/06/10	1	166.50	5.3	165.17	164.00	-4.3	639	-0.66%
2022/06/07	2	160.00	2	161.50	161.50	0	639	0.00%
2022/06/06	1	156.50	0	0.00	156.00	1	645	0.15%
2022/06/02	1	158.50	0	0.00	159.00	1	668	0.15%
2022/05/31	3	152.67	0	0.00	157.50	3	746	0.40%
2022/05/30	3	150.50	0	0.00	152.00	3	769	0.39%
2022/05/26	0	0.00	2	149.50	147.00	-2	775	-0.26%
2022/05/25	0	150.50	0	0.00	149.50	0	780	0.00%
2022/05/24	3	150.83	4	148.00	147.50	-1	800	-0.12%
2022/05/23	0	0.00	1	150.00	149.50	-1	802	-0.12%
2022/05/19	1	143.50	1	146.50	149.00	0	813	0.00%
2022/05/17	1	144.00	0	0.00	147.00	1	829	0.12%
2022/05/16	1.1	145.32	0	0.00	144.00	1.1	850	0.13%
2022/05/13	1	141.00	1	144.00	144.50	0	862	0.00%
2022/05/12	2	140.00	11.2	141.15	140.00	-9.2	856	-1.07%
2022/05/11	1	146.50	1	148.50	148.00	0	844	0.00%
2022/05/10	1.3	148.12	0	0.00	150.00	1.3	853	0.16%
2022/05/09	2.2	154.09	53.1	154.76	153.50	-50.9	840	-6.05%
2022/04/29	1	170.50	0	0.00	170.50	1	842	0.12%
2022/04/27	0	0.00	1	170.50	171.00	-1	846	-0.12%
2022/04/22	1	176.00	0	0.00	175.50	1	853	0.12%
2022/04/20	0.3	179.00	0	0.00	181.00	0.3	851	0.03%
2022/04/15	0.1	175.00	0	0.00	173.50	0.1	890	0.01%
2022/04/14	3	173.33	0	0.00	175.50	3	898	0.33%
2022/04/13	1	177.00	0	0.00	177.00	1	889	0.11%
2022/04/12	1	171.50	0	0.00	172.50	1	889	0.11%
2022/04/11	0.1	177.00	0	0.00	176.50	0.1	880	0.01%
2022/04/08	0.3	178.00	0	0.00	178.00	0.3	883	0.03%
2022/04/07	2.5	178.00	0	0.00	176.50	2.5	881	0.28%
2022/04/06	6.1	176.93	1	176.50	176.50	5.1	877	0.58%
2022/04/01	2.2	187.09	1.2	187.50	186.50	1	845	0.12%
2022/03/31	1.1	190.45	0	0.00	190.00	1.1	835	0.13%
2022/03/30	1	191.50	0	0.00	191.50	1	827	0.12%
2022/03/29	1	193.50	0	0.00	192.50	1	820	0.12%
2022/03/28	2	193.00	0	0.00	192.50	2	823	0.24%
2022/03/25	3.1	193.52	2	193.00	192.50	1.1	826	0.13%
2022/03/24	3.1	198.35	2	198.00	198.00	1.1	808	0.14%
2022/03/23	2	203.00	1	204.00	205.00	1	773	0.13%
2022/03/22	1	205.50	3	206.50	204.50	-2	761	-0.26%
2022/03/16	0	0.00	0	200.00	196.50	0	768	0.00%
2022/03/11	15	206.33	17	208.56	205.00	-2	776	-0.26%
2022/03/10	10	206.50	10	207.00	207.00	0	779	0.00%
2022/03/09	0	0.00	0.1	201.00	203.00	-0.1	780	-0.02%
2022/03/07	0	0.00	5	211.00	207.00	-5	779	-0.64%
2022/03/04	12	212.00	14	215.21	215.50	-2	769	-0.26%
2022/03/03	43	207.33	30.2	209.07	211.00	12.8	727	1.76%
2022/02/25	1	195.00	0	0.00	195.00	1	730	0.14%
2022/02/24	1.2	199.92	0	0.00	194.00	1.2	740	0.16%
2022/02/23	0	0.00	0.2	204.50	204.00	-0.2	730	-0.02%
2022/02/21	5	208.30	4	208.50	208.00	1	755	0.13%
2022/02/18	4	207.50	0	0.00	207.00	4	783	0.51%
2022/02/17	0	210.00	0	0.00	207.00	0	799	0.00%
2022/02/16	0	0.00	11	208.55	209.50	-11	805	-1.37%
2022/02/15	1	203.50	0	0.00	203.00	1	831	0.12%
2022/02/14	1	197.00	0	0.00	197.00	1	871	0.11%
2022/02/10	0	0.00	2	200.75	200.50	-2	876	-0.23%
2022/02/09	1	194.00	0	0.00	194.00	1	876	0.11%
2022/02/08	0.2	192.00	1	195.00	195.00	-0.9	876	-0.10%
2022/02/07	1	189.00	0	0.00	190.00	1	870	0.11%
2022/01/26	1.1	191.60	1	192.00	192.50	0.1	882	0.01%
2022/01/25	0	0.00	1	194.00	192.50	-1	889	-0.11%
2022/01/18	0	0.00	2	198.00	199.00	-2	922	-0.22%
2022/01/17	1	197.50	1	199.00	199.50	0	922	0.00%
2022/01/14	3	191.00	1	191.50	191.50	2	915	0.22%
2022/01/13	3	190.50	0	0.00	193.00	3	923	0.32%
2022/01/12	2.3	190.80	0	0.00	190.50	2.3	924	0.24%
2022/01/11	2	197.50	0	0.00	196.00	2	915	0.22%
2022/01/10	5	199.30	0	0.00	201.00	5	942	0.53%
2022/01/06	1	206.50	1.1	206.05	206.50	-0.1	934	-0.01%
2022/01/04	1	205.50	0	0.00	205.50	1	987	0.10%
2022/01/03	5	207.00	5	207.50	205.50	0	994	0.00%
2021/12/30	1	209.00	0	0.00	208.50	1	989	0.10%
2021/12/29	0.1	208.00	0	0.00	208.50	0.1	996	0.01%
2021/12/22	0	0.00	1	208.50	206.00	-1	1,048	-0.10%
2021/12/17	2	203.50	0	0.00	203.00	2	1,055	0.19%
2021/12/16	0.1	205.00	3	204.00	204.00	-2.9	1,079	-0.27%
2021/12/10	2	202.75	0	0.00	202.50	2	1,139	0.18%
2021/12/09	0	0.00	8	206.81	206.50	-8	1,139	-0.70%
2021/12/08	1	205.50	0	0.00	206.00	1	1,141	0.09%
2021/12/07	2	207.00	0	0.00	205.50	2	1,153	0.17%
2021/12/06	0.2	211.00	0	0.00	209.50	0.2	1,152	0.02%
2021/12/03	2	206.25	0	0.00	208.00	2	1,160	0.17%
2021/12/02	2	204.00	0	0.00	203.50	2	1,168	0.17%
2021/12/01	2	206.25	0	0.00	203.00	2	1,169	0.17%
2021/11/30	1	208.00	0	0.00	207.50	1	1,156	0.09%
2021/11/29	0.1	208.50	1	208.00	207.50	-0.9	1,154	-0.08%
2021/11/26	0.1	210.64	2	212.50	210.00	-1.9	1,152	-0.16%
2021/11/25	1.3	214.15	0.1	215.00	213.50	1.2	1,177	0.10%
2021/11/24	5	215.00	3.2	212.06	215.00	1.8	1,186	0.15%
2021/11/22	0	0.00	1.1	209.50	209.50	-1.1	1,177	-0.09%
2021/11/19	1	207.00	0	0.00	207.50	1	1,177	0.08%
2021/11/18	2	207.25	0	0.00	208.00	2	1,194	0.17%
2021/11/17	2	201.00	0	0.00	199.50	2	1,188	0.17%
2021/11/16	5.1	201.44	0	0.00	203.50	5.1	1,172	0.43%
2021/11/15	3	203.00	0	0.00	204.00	3	1,190	0.25%
2021/11/12	7.2	209.25	2	209.00	203.50	5.2	1,200	0.43%
2021/11/11	9.4	214.85	1	213.50	213.00	8.4	1,161	0.72%
2021/11/08	1	223.00	0	0.00	221.50	1	1,184	0.08%
2021/11/05	0	0.00	12	227.63	227.00	-12	1,225	-0.98%
2021/11/01	1	227.00	0	0.00	233.00	1	1,268	0.08%
2021/10/29	3	225.50	0	0.00	225.50	3	1,299	0.23%
2021/10/27	12	223.58	5	229.20	229.50	7	1,340	0.52%
2021/10/25	1	219.50	0	0.00	219.50	1	1,414	0.07%
2021/10/21	0	0.00	2	226.00	223.50	-2	1,622	-0.12%
2021/10/20	0	0.00	1	221.50	222.00	-1	1,710	-0.06%
2021/10/19	1	218.50	0	0.00	221.00	1	1,775	0.06%
2021/10/18	1	221.50	2	227.75	222.50	-1	1,810	-0.06%
2021/10/14	0	0.00	0	214.00	213.50	0	1,940	0.00%
2021/10/13	1	218.00	2	214.00	211.50	-1	1,955	-0.05%
2021/10/07	1	224.00	0	0.00	225.00	1	2,001	0.05%
2021/10/06	0	0.00	1	226.50	221.50	-1	2,031	-0.05%
2021/10/05	2.1	223.02	0	0.00	226.00	2.1	2,039	0.10%
2021/10/04	2	219.00	1	220.50	220.00	1	2,045	0.05%
2021/10/01	3.1	216.69	5	216.20	215.00	-1.9	2,042	-0.09%
2021/09/17	4	229.50	350	230.48	234.50	-346	2,088	-16.56%	大賣/鉅額交易
2021/09/16	2.1	233.05	0	0.00	231.50	2.1	2,165	0.10%
2021/09/15	2.1	237.33	0	0.00	237.50	2.1	2,293	0.09%
2021/09/10	3	248.33	0	0.00	250.50	3	2,323	0.13%
2021/09/08	0.1	250.00	0	0.00	248.00	0.1	2,344	0.00%
2021/09/07	2	253.50	0	0.00	257.00	2	2,372	0.08%
2021/09/02	1	262.50	0	0.00	261.00	1	2,388	0.04%
2021/09/01	1	268.50	0	0.00	268.00	1	2,389	0.04%
2021/08/31	8	268.44	42.5	264.88	270.00	-34.5	2,426	-1.42%
2021/08/30	2	259.50	78	260.06	263.50	-76	2,417	-3.14%
2021/08/27	2.1	255.75	47	255.66	252.00	-44.9	2,415	-1.86%
2021/08/26	1	260.00	0	0.00	260.00	1	2,408	0.04%
2021/08/24	3	257.33	0	0.00	264.00	3	2,425	0.12%
2021/08/19	18	258.47	0	0.00	257.00	18	2,482	0.73%
2021/08/18	0	257.00	0	0.00	272.50	0	2,639	0.00%
2021/08/17	1	268.55	0	0.00	264.50	1	2,674	0.04%
2021/08/16	16	268.91	5	273.10	276.00	11	2,775	0.40%
2021/08/13	1	277.50	0	0.00	277.50	1	2,862	0.03%
2021/08/12	61	273.97	12	281.75	281.00	49	2,997	1.63%
2021/08/11	68	288.49	2.3	288.19	288.00	65.7	2,952	2.22%
2021/08/04	3	317.83	7	316.36	312.50	-4	2,991	-0.13%
2021/08/02	4	318.03	0	326.50	327.50	4	2,999	0.13%
2021/07/30	1	325.00	1	322.06	327.00	0	2,972	0.00%
2021/07/29	8	333.06	44	331.67	331.50	-36	2,935	-1.23%
2021/07/28	20	342.93	22	341.39	336.00	-2	2,891	-0.07%
2021/07/27	124	332.52	25	337.26	334.00	99	2,822	3.51%	大買/
2021/07/26	75	321.47	4	318.38	330.00	71	2,723	2.61%
2021/07/23	5	299.10	5.1	299.23	300.00	-0.1	2,638	0.00%
2021/07/22	0	0.00	1	289.50	290.00	-1	2,589	-0.04%
2021/07/21	5	283.90	5	284.40	289.00	0	2,567	0.00%
2021/07/20	4	278.75	7	283.21	283.00	-3	2,511	-0.12%
2021/07/19	0	0.00	2	270.50	270.50	-2	2,407	-0.08%
2021/07/16	1	267.46	0	0.00	264.50	1	2,409	0.04%
2021/07/15	1.2	263.48	6	265.08	267.50	-4.8	2,363	-0.20%
2021/07/13	3.1	260.31	1	263.50	254.50	2.1	2,374	0.09%
2021/07/09	2	250.00	1	250.50	250.00	1	2,349	0.04%
2021/07/06	1	253.00	0	0.00	254.00	1	2,446	0.04%
2021/07/01	0	0.00	22	253.00	248.00	-22	2,585	-0.85%
2021/06/28	3	264.32	1	269.50	263.50	2	2,579	0.08%
2021/06/25	16	270.72	15	270.53	265.00	1	2,558	0.04%
2021/06/24	28	257.39	15	261.77	264.00	13	2,470	0.53%
2021/06/23	0	0.00	17.1	247.70	252.00	-17.1	2,323	-0.74%
2021/06/22	17	241.88	0	0.00	241.50	17	2,270	0.75%
2021/06/21	1	242.00	0	0.00	239.50	1	2,274	0.04%
2021/06/18	0	0.00	3	249.00	247.00	-3	2,280	-0.13%
2021/06/16	0	0.00	2	244.99	244.00	-2	2,280	-0.09%
2021/06/15	0	0.00	1	238.00	240.00	-1	2,245	-0.04%
2021/06/11	0	0.00	5	239.60	239.50	-5	2,246	-0.22%
2021/06/10	0	0.00	3	237.99	239.00	-3	2,237	-0.13%
2021/06/08	1	228.00	140	228.95	230.00	-139	2,213	-6.28%	大賣/鉅額交易
2021/06/07	1	234.00	0.6	236.08	233.00	0.4	2,174	0.02%
2021/06/04	1	244.50	2	239.54	241.00	-1	2,161	-0.05%
2021/06/03	1	238.00	0	0.00	239.00	1	2,185	0.05%
2021/06/01	1	242.50	0	0.00	243.00	1	2,199	0.05%
2021/05/28	0	0.00	0.2	245.00	244.00	-0.2	2,188	-0.01%
2021/05/27	2.2	245.86	4	244.25	245.00	-1.8	2,209	-0.08%
2021/05/26	17	256.35	13	260.23	249.50	4	2,162	0.18%
2021/05/25	3.1	245.20	5	248.20	249.00	-1.9	1,984	-0.10%
2021/05/24	8.4	245.38	2.1	248.90	245.00	6.3	1,925	0.33%
2021/05/21	9	248.51	4	250.00	245.50	5	1,832	0.27%
2021/05/20	2	243.50	21.1	253.51	256.00	-19.1	1,744	-1.09%
2021/05/19	1	232.50	2	232.25	233.50	-1	1,604	-0.06%
2021/05/18	2	232.75	3	229.83	233.00	-1	1,597	-0.06%
2021/05/17	0	0.00	0.1	218.50	215.00	-0.1	1,587	0.00%
2021/05/14	2	232.00	3	235.50	235.00	-1	1,561	-0.06%
2021/05/13	2	220.25	2	224.50	227.00	0	1,543	0.00%
2021/05/12	19	241.47	12.1	231.74	225.50	6.9	1,555	0.45%
2021/05/11	3	240.17	9	239.78	234.50	-6	1,494	-0.40%
2021/05/07	0	0.00	2	221.25	226.00	-2	1,460	-0.14%
2021/05/04	1	228.50	2	225.75	220.00	-1	1,478	-0.07%
2021/04/29	0	0.00	1	242.01	242.50	-1	1,461	-0.07%
2021/04/28	1	240.50	0	0.00	239.00	1	1,458	0.07%
2021/04/27	1	245.00	0	242.50	245.00	1	1,447	0.07%
2021/04/26	0	0.00	0.3	242.00	240.50	-0.3	1,422	-0.02%
2021/04/23	1	236.00	0	243.00	240.50	1	1,418	0.07%
2021/04/22	3.1	242.03	1	245.00	238.00	2.1	1,414	0.15%
2021/04/21	1	245.00	0	0.00	241.50	1	1,393	0.07%
2021/04/20	18	245.92	28	247.45	246.00	-10	1,391	-0.72%
2021/04/19	32.3	238.90	18	241.86	245.00	14.3	1,362	1.05%
2021/04/16	1	237.50	0	0.00	237.50	1	1,341	0.07%
2021/04/15	0	0.00	1	237.00	238.00	-1	1,345	-0.07%
2021/04/14	2.1	236.90	0.2	234.50	236.00	1.9	1,334	0.14%
2021/04/13	0.6	243.25	3.5	244.07	237.50	-2.9	1,326	-0.22%
2021/04/12	7	254.50	2	256.02	246.50	5	1,318	0.38%
2021/04/09	4.2	250.80	5	249.60	250.00	-0.8	1,266	-0.06%
2021/04/08	2.1	241.44	17.3	236.57	249.50	-15.2	1,217	-1.25%
2021/04/07	15.1	225.99	0	0.00	228.50	15.1	1,139	1.33%
2021/04/06	2	221.25	2	225.00	228.00	0	1,130	0.00%
2021/04/01	0.3	215.12	0	0.00	215.00	0.3	1,097	0.02%
2021/03/31	0	0.00	0	213.50	216.00	0	1,097	0.00%
2021/03/29	0	0.00	0.1	219.50	218.50	-0.1	1,076	0.00%
2021/03/26	1	219.00	0	0.00	218.50	1	1,071	0.09%
2021/03/24	0	220.00	0	0.00	218.00	0	1,081	0.00%
2021/03/23	3	220.33	0	0.00	220.00	3	1,071	0.28%
2021/03/22	0	0.00	2	222.50	224.00	-2	1,051	-0.19%
2021/03/19	0	0.00	5	211.90	217.00	-5	1,020	-0.49%
2021/03/17	1	217.50	24	217.08	216.50	-23	997	-2.31%
2021/03/16	0	212.50	3	212.17	212.50	-3	983	-0.30%
2021/03/15	18	212.00	0	0.00	209.50	18	985	1.83%
2021/03/12	0	0.00	1	208.50	208.50	-1	980	-0.10%
2021/03/10	0	0.00	0.2	206.00	211.00	-0.2	991	-0.02%
2021/03/09	1.3	209.80	1	210.50	208.00	0.3	986	0.03%
2021/03/08	1	221.50	2	221.00	219.00	-1	961	-0.10%
2021/03/05	0	0.00	1	211.00	212.50	-1	947	-0.11%
2021/03/04	3	217.67	0	0.00	214.50	3	955	0.31%
2021/03/03	2.1	220.03	0.5	222.00	221.00	1.6	942	0.17%
2021/03/02	0	0.00	1.2	220.57	217.50	-1.2	922	-0.12%
2021/02/25	0	0.00	1	212.00	212.00	-1	885	-0.11%
2021/02/24	0	0.00	2	206.75	208.00	-2	881	-0.23%
2021/02/22	2	203.50	0	0.00	208.00	2	881	0.23%
2021/02/19	2	194.50	1	203.00	203.00	1	873	0.11%
2021/02/17	1.2	191.90	1	190.50	190.00	0.2	891	0.02%
2021/02/05	1	195.50	0	0.00	195.00	1	893	0.11%
2021/02/04	1	196.50	0	0.00	197.00	1	911	0.11%
2021/02/03	1	202.00	0	0.00	199.00	1	977	0.10%
2021/02/02	1	210.00	4.3	209.42	210.50	-3.3	1,026	-0.32%
2021/02/01	1	207.50	4.1	208.28	209.00	-3.1	1,043	-0.30%
2021/01/29	0	0.00	0.1	203.50	203.00	-0.1	1,028	0.00%
2021/01/28	3	197.33	0	0.00	198.00	3	1,030	0.29%
2021/01/27	11	203.05	10	200.50	200.50	1	1,053	0.09%
2021/01/26	2.1	205.49	0	0.00	205.50	2.1	1,052	0.19%
2021/01/25	1.1	199.55	1	200.00	201.50	0.1	1,038	0.00%
2021/01/22	1	187.50	0	0.00	189.00	1	1,056	0.09%
2021/01/21	0.4	185.48	0	0.00	183.50	0.4	1,060	0.04%
2021/01/20	1.2	189.60	0	0.00	188.00	1.2	1,061	0.12%
2021/01/15	1.1	193.27	0	0.00	193.00	1.1	1,087	0.10%
2021/01/13	1.3	195.23	0	0.00	195.00	1.3	1,103	0.12%
2021/01/12	0	0.00	2	198.50	196.50	-2	1,104	-0.18%
2021/01/11	1	198.50	0	0.00	199.00	1	1,131	0.09%
2021/01/08	1	199.50	0	0.00	200.00	1	1,156	0.09%
2021/01/07	1	202.00	0	203.00	202.50	1	1,153	0.08%
2020/12/31	1	201.00	1	201.00	200.00	0	1,201	0.00%
2020/12/29	2.1	200.74	0	0.00	198.50	2.1	1,269	0.17%
2020/12/28	2	206.75	2	206.00	203.00	0	1,318	0.00%
2020/12/23	0	0.00	0.6	211.51	210.50	-0.6	1,335	-0.04%
2020/12/18	1	217.50	2	217.25	216.50	-1	1,386	-0.07%
2020/12/15	1	210.00	0	0.00	209.00	1	1,397	0.07%
2020/12/11	0.2	212.00	1.1	211.09	211.00	-0.9	1,403	-0.06%
2020/12/10	1	210.00	0	0.00	214.00	1	1,412	0.07%
2020/12/09	0	0.00	0.2	213.50	211.50	-0.2	1,418	-0.01%
2020/12/08	1	211.00	0.2	213.73	212.50	0.8	1,417	0.06%
2020/12/07	1.1	211.19	2.3	213.26	211.00	-1.3	1,421	-0.09%
2020/12/04	0	0.00	42	216.76	216.50	-42	1,411	-2.98%
2020/12/03	5	217.50	82	218.76	217.50	-77	1,414	-5.44%
2020/12/02	1.1	218.48	0	0.00	217.00	1.1	1,418	0.07%
2020/11/30	1	223.50	1	228.00	222.50	0	1,425	0.00%
2020/11/27	0	0.00	0.1	222.00	221.50	-0.1	1,419	-0.01%
2020/11/25	0.2	223.00	1	221.00	220.50	-0.8	1,452	-0.06%
2020/11/24	0	0.00	2	223.00	220.00	-2	1,495	-0.13%
2020/11/23	1	225.00	0.1	228.00	222.50	1	1,546	0.06%
2020/11/20	0	0.00	0.2	226.20	225.00	-0.2	1,575	-0.02%
2020/11/19	2.1	223.52	0	0.00	222.00	2.1	1,615	0.13%
2020/11/18	1	223.50	0	0.00	225.00	1	1,674	0.06%
2020/11/17	4	223.32	1.1	219.14	222.00	2.9	1,700	0.17%
2020/11/13	11	215.05	0	0.00	216.50	11	1,716	0.64%
2020/11/12	4	209.50	0	0.00	213.00	4	1,715	0.23%
2020/11/11	2.1	211.13	76	209.09	211.00	-73.9	1,714	-4.31%
2020/11/10	8.2	223.38	6	227.17	222.00	2.2	1,665	0.13%
2020/11/09	1	245.50	0	0.00	246.00	1	1,605	0.06%
2020/11/06	0	0.00	3	241.00	241.00	-3	1,588	-0.19%
2020/11/05	4	237.50	0	0.00	237.00	4	1,598	0.25%
2020/11/04	0	0.00	1	235.50	238.00	-1	1,607	-0.06%
2020/11/03	3	230.67	0	0.00	230.00	3	1,605	0.19%
2020/11/02	0	0.00	0.1	227.00	226.50	-0.1	1,622	-0.01%
2020/10/30	1.1	231.68	1	232.00	227.50	0.1	1,654	0.01%
2020/10/28	0	0.00	1	230.50	230.00	-1	1,741	-0.06%
2020/10/27	0.7	234.95	0	0.00	234.00	0.7	1,745	0.04%
2020/10/26	1	232.00	0	0.00	232.00	1	1,755	0.06%
2020/10/22	2	237.25	0	0.00	235.50	2	1,770	0.11%
2020/10/19	0	0.00	1	227.00	234.50	-1	1,800	-0.06%
2020/10/16	1	231.50	0	0.00	228.50	1	1,776	0.06%
2020/10/15	0.2	237.50	0	0.00	236.50	0.2	1,752	0.01%
2020/10/13	1	238.50	1	239.00	240.50	0	1,774	0.00%
2020/10/12	1.1	240.14	1	240.50	241.50	0.1	1,780	0.00%
2020/10/08	22	237.84	1	238.00	236.00	21	1,764	1.19%
2020/10/07	2	247.00	2	245.50	242.50	0	1,716	0.00%
2020/10/06	3	243.67	2	245.75	247.50	1	1,719	0.06%
2020/10/05	19	251.37	1	246.00	244.00	18	1,676	1.07%
2020/09/29	0	0.00	6	270.50	269.00	-6	1,628	-0.37%
2020/09/28	0	0.00	271	265.23	263.00	-271	1,643	-16.49%	大賣/鉅額交易
2020/09/25	0	0.00	147	269.88	267.50	-147	1,647	-8.93%	大賣/鉅額交易
2020/09/24	1	278.00	20	277.03	273.50	-19	1,639	-1.16%
2020/09/21	0	0.00	30	296.00	295.00	-30	1,686	-1.78%
2020/09/18	0	0.00	0.2	300.50	300.50	-0.2	1,708	-0.01%
2020/09/17	1	297.00	0	0.00	296.00	1	1,712	0.06%
2020/09/16	0	0.00	2	301.50	300.50	-2	1,729	-0.12%
2020/09/11	2	303.25	0	0.00	305.00	2	1,819	0.11%
2020/09/10	0	0.00	0.1	300.00	300.00	-0.1	1,873	-0.01%
2020/09/09	0	0.00	7	304.29	305.00	-7	1,875	-0.37%
2020/09/08	2	307.25	1	306.50	306.00	1	1,883	0.05%
2020/09/07	0	0.00	3	306.50	302.00	-3	1,899	-0.16%
2020/09/04	1	316.00	22	308.36	309.50	-21	1,915	-1.10%
2020/09/02	0	0.00	2	323.00	321.50	-2	1,938	-0.10%
2020/09/01	1	327.00	1.2	324.42	328.00	-0.2	1,986	-0.01%
2020/08/31	5	328.50	1	324.50	320.50	4	1,988	0.20%
2020/08/28	3	329.17	5	327.50	326.00	-2	2,009	-0.10%
2020/08/27	1	326.00	1	322.50	325.00	0	2,073	0.00%
2020/08/26	2	317.00	47	318.43	317.00	-45	2,048	-2.20%
2020/08/25	2	310.25	2	316.00	315.50	0	2,082	0.00%
2020/08/24	3	316.83	5	310.70	320.00	-2	2,075	-0.10%
2020/08/21	1	285.00	9	295.61	299.00	-8	2,015	-0.40%
2020/08/20	1	293.95	3	293.00	289.00	-2	2,003	-0.10%
2020/08/19	0	0.00	1	308.50	302.00	-1	2,025	-0.05%
2020/08/18	10	309.00	1	315.50	308.00	9	2,035	0.44%
2020/08/17	1	310.00	2.3	311.98	315.50	-1.3	2,048	-0.06%
2020/08/14	123	311.75	1	309.00	308.00	122	2,045	5.96%	大買/鉅額交易
2020/08/13	0	0.00	2	311.50	309.00	-2	2,038	-0.10%
2020/08/12	0	0.00	1	305.00	303.50	-1	2,038	-0.05%
2020/08/11	1	305.00	0	0.00	306.00	1	2,055	0.05%
2020/08/10	20	309.58	6	308.67	314.00	14	2,089	0.67%
2020/08/07	5	315.20	9	316.94	310.50	-4	2,111	-0.19%
2020/08/06	4	308.50	4	308.50	314.00	0	2,115	0.00%
2020/08/05	8.1	312.72	3	312.17	309.50	5.1	2,116	0.24%
2020/08/04	3	300.83	5	305.10	313.00	-2	2,106	-0.09%
2020/08/03	6	291.50	2	293.00	293.50	4	2,075	0.19%
2020/07/31	0	0.00	2	283.50	283.00	-2	2,095	-0.10%
2020/07/30	2	283.49	0	0.00	284.00	2	2,233	0.09%
2020/07/29	1	277.50	0	0.00	277.50	1	2,331	0.04%
2020/07/28	0	0.00	14	275.00	273.00	-14	2,422	-0.58%
2020/07/27	4	276.88	23	272.04	280.50	-19	2,430	-0.78%
2020/07/24	1	268.00	0	0.00	267.00	1	2,411	0.04%
2020/07/23	3	261.50	1	262.50	263.00	2	2,409	0.08%
2020/07/21	1	262.50	0	0.00	262.50	1	2,452	0.04%
2020/07/20	1	254.00	0	0.00	260.50	1	2,501	0.04%
2020/07/17	3	262.83	1	263.00	260.50	2	2,562	0.08%
2020/07/16	52	268.22	1	268.00	267.50	51	2,583	1.97%
2020/07/15	0.4	273.50	0	0.00	273.50	0.4	2,623	0.02%
2020/07/14	2	277.75	6	279.00	278.00	-4	2,700	-0.15%
2020/07/13	10	282.00	5	282.50	283.00	5	2,734	0.18%
2020/07/09	1	282.50	1.1	280.91	280.50	-0.1	2,801	0.00%
2020/07/08	0	0.00	1	283.00	285.00	-1	2,829	-0.04%
2020/07/07	1	292.50	1	286.50	283.50	0	2,833	0.00%
2020/07/06	0	0.00	1	286.00	291.00	-1	2,847	-0.04%
2020/07/03	1	288.00	0	0.00	285.00	1	2,854	0.04%
2020/07/02	1	284.00	1	285.50	282.50	0	2,855	0.00%
2020/07/01	1	281.00	2	281.00	281.00	-1	2,821	-0.04%
2020/06/30	0	273.50	1	275.00	273.50	-1	2,819	-0.04%
2020/06/29	3	271.67	3	278.67	273.00	0	2,833	0.00%
2020/06/23	1.1	282.91	2.2	277.45	276.50	-1.1	2,853	-0.04%
2020/06/22	15	283.90	2	282.25	283.50	13	2,860	0.45%
2020/06/19	0	0.00	2	277.75	274.00	-2	2,840	-0.07%
2020/06/18	2	275.25	3	277.17	275.50	-1	2,839	-0.04%
2020/06/17	1	259.50	0	0.00	273.00	1	2,808	0.04%
2020/06/15	0	0.00	1	258.00	256.00	-1	2,800	-0.04%
2020/06/12	2	251.75	47	253.69	255.00	-45	2,823	-1.59%
2020/06/11	1	262.00	0	0.00	260.00	1	2,823	0.04%
2020/06/10	42	269.37	2	269.50	267.50	40	2,833	1.41%
2020/06/09	0	0.00	1	266.00	268.50	-1	2,868	-0.03%
2020/06/08	4	275.13	0.2	272.00	270.50	3.8	2,878	0.13%
2020/06/05	2	284.25	0	0.00	284.50	2	2,832	0.07%
2020/06/03	173	291.10	1	283.23	290.00	172	2,827	6.08%	大買/鉅額交易
2020/06/02	18	273.56	2	273.75	271.00	16	2,740	0.58%
2020/06/01	16.2	274.19	4	275.00	275.00	12.2	2,736	0.45%
2020/05/29	4	259.63	0	262.00	264.00	4	2,682	0.15%
2020/05/27	19	255.74	1	256.50	254.00	18	2,687	0.67%
2020/05/26	2	258.00	0	0.00	259.50	2	2,690	0.07%
2020/05/22	0	0.00	1	255.00	254.00	-1	2,649	-0.04%
2020/05/21	50	256.84	0	0.00	254.00	50	2,638	1.89%
2020/05/20	0	0.00	2	252.00	250.00	-2	2,650	-0.08%
2020/05/18	1	254.00	2	256.00	254.00	-1	2,666	-0.04%
2020/05/15	1	243.50	0	0.00	249.00	1	2,654	0.04%
2020/05/14	1	242.00	2	237.00	236.00	-1	2,645	-0.04%
2020/05/13	1	250.00	0	0.00	252.00	1	2,720	0.04%
2020/05/11	0	0.00	5	258.30	257.00	-5	2,786	-0.18%
2020/05/08	1	256.00	2	259.50	254.00	-1	2,776	-0.04%
2020/05/07	1.2	257.25	1	259.00	261.00	0.2	2,742	0.01%
2020/05/06	11	265.05	18	261.00	254.00	-7	2,715	-0.26%
2020/05/05	21	252.76	17	255.94	258.00	4	2,616	0.15%
2020/05/04	14	245.79	1	248.00	246.00	13	2,520	0.52%
2020/04/28	0	0.00	8	234.00	229.50	-8	2,503	-0.32%
2020/04/27	1	233.50	1	232.00	234.50	0	2,537	0.00%
2020/04/24	35	234.69	3.3	234.00	233.50	31.7	2,549	1.24%
2020/04/23	5	241.40	1	245.00	237.50	4	2,554	0.16%
2020/04/22	1	234.50	3	231.50	239.00	-2	2,537	-0.08%
2020/04/21	1	230.00	5	228.40	227.00	-4	2,491	-0.16%
2020/04/20	3	242.67	0	0.00	242.00	3	2,457	0.12%
2020/04/17	13	237.23	3	240.00	233.50	10	2,405	0.42%
2020/04/16	6.1	227.53	6	226.42	230.50	0.1	2,327	0.00%
2020/04/15	3	226.83	0	0.00	228.50	3	2,298	0.13%
2020/04/13	2.1	196.22	2	193.52	194.00	0	2,211	0.00%
2020/04/10	1.1	189.55	0	0.00	189.50	1.1	2,175	0.05%
2020/04/09	1.1	191.41	0	0.00	190.00	1.1	2,166	0.05%
2020/04/08	72	184.40	1	182.00	186.00	71	2,142	3.31%
2020/04/06	0	0.00	1	176.00	177.50	-1	2,119	-0.05%
2020/04/01	1	179.00	0	0.00	176.00	1	2,123	0.05%
2020/03/31	1	182.00	1	179.50	180.00	0	2,116	0.00%
2020/03/27	4	178.50	0	0.00	179.00	4	2,090	0.19%
2020/03/25	0	0.00	3	168.50	168.50	-3	2,047	-0.15%
2020/03/24	3	161.33	0	0.00	162.50	3	2,021	0.15%
2020/03/23	0	0.00	8	152.31	155.00	-8	2,015	-0.40%
2020/03/20	8	156.88	0	0.00	161.00	8	2,020	0.40%
2020/03/19	0.1	148.00	0	0.00	148.00	0.1	2,039	0.00%
2020/03/18	0	0.00	2	177.50	164.00	-2	2,045	-0.10%
2020/03/17	2	173.00	0	0.00	174.00	2	2,019	0.10%
2020/03/13	2	170.75	1	170.50	175.00	1	1,968	0.05%
2020/03/12	2	201.50	3	199.33	189.00	-1	1,916	-0.05%
2020/03/11	1	209.00	0	0.00	205.50	1	1,884	0.05%
2020/03/09	0	0.00	3	212.50	209.50	-3	1,873	-0.16%
2020/03/06	3	226.33	1	223.00	220.00	2	1,849	0.11%
2020/03/05	1	225.50	0	0.00	225.50	1	1,831	0.05%
2020/03/03	1	238.00	0	0.00	235.50	1	1,811	0.06%
2020/02/27	1	217.50	3	217.83	217.00	-2	1,771	-0.11%
2020/02/26	1	228.50	0	0.00	229.50	1	1,748	0.06%
2020/02/25	1	236.50	1	233.50	236.50	0	1,737	0.00%
2020/02/20	0.2	245.50	1	243.00	244.00	-0.8	1,689	-0.05%
2020/02/19	2	249.00	0	0.00	247.00	2	1,682	0.12%
2020/02/17	1	248.00	2	251.50	247.00	-1	1,644	-0.06%
2020/02/14	4	252.78	9	254.67	254.50	-5	1,601	-0.31%
2020/02/13	5	242.50	7	228.14	243.00	-2	1,489	-0.13%
2020/02/10	2	213.00	0	0.00	215.00	2	1,410	0.14%
2020/02/07	5	212.50	0	0.00	212.50	5	1,418	0.35%
2020/02/04	1	220.50	0	0.00	226.50	1	1,351	0.07%
2020/02/03	0	0.00	1	210.00	212.00	-1	1,370	-0.07%
2020/01/31	3	224.50	3	230.00	225.00	0	1,324	0.00%
2020/01/30	4	233.25	18	234.19	231.50	-14	1,309	-1.07%
2020/01/20	0	0.00	2	262.25	257.00	-2	1,267	-0.16%
2020/01/17	2	269.00	2	271.00	266.00	0	1,285	0.00%
2020/01/16	1	276.50	13.1	275.08	270.50	-12.1	1,310	-0.93%
2020/01/15	1	284.50	1	282.50	279.00	0	1,280	0.00%
2020/01/13	1	282.50	0	0.00	281.00	1	1,269	0.08%
2020/01/10	1	280.00	0	0.00	280.00	1	1,286	0.08%
2020/01/09	0	0.00	1	280.00	279.50	-1	1,320	-0.08%
2020/01/08	0	0.00	1	285.50	282.00	-1	1,349	-0.07%
2020/01/07	5	285.10	1	285.00	285.50	4	1,405	0.28%
2020/01/06	1	287.50	0	0.00	284.50	1	1,408	0.07%
2020/01/03	0	0.00	1	287.00	286.00	-1	1,423	-0.07%
2020/01/02	7	289.14	0	0.00	290.00	7	1,432	0.49%
2019/12/31	1	286.00	3	286.00	285.00	-2	1,456	-0.14%
2019/12/27	0	0.00	3	285.33	285.50	-3	1,479	-0.20%
2019/12/25	2	289.50	3	288.50	288.00	-1	1,527	-0.07%
2019/12/24	1	290.00	0	0.00	290.00	1	1,533	0.07%
2019/12/23	24	296.71	3	294.00	292.00	21	1,550	1.35%
2019/12/20	18.1	296.97	20	295.50	295.00	-1.9	1,557	-0.12%
2019/12/18	1	291.50	0	0.00	289.00	1	1,589	0.06%
2019/12/17	1	291.50	0	0.00	291.50	1	1,624	0.06%
2019/12/16	2	290.50	1.7	290.23	290.00	0.3	1,705	0.02%
2019/12/13	3	295.50	1	296.50	297.00	2	1,754	0.11%
2019/12/12	1	313.00	1	315.50	312.00	0	1,731	0.00%
2019/12/11	0	0.00	19	316.71	315.00	-19	1,734	-1.10%
2019/12/09	6.2	326.95	0	0.00	323.00	6.2	1,770	0.35%
2019/12/05	1	322.00	4	322.75	323.00	-3	1,801	-0.17%
2019/12/03	0	0.00	1	313.50	312.50	-1	1,850	-0.05%
2019/11/29	1	313.50	4	316.63	315.00	-3	1,983	-0.15%
2019/11/28	8	326.25	8	320.00	320.00	0	1,986	0.00%
2019/11/27	1	323.00	0	0.00	323.00	1	1,993	0.05%
2019/11/26	4	320.25	5	319.60	318.50	-1	1,998	-0.05%
2019/11/22	2	320.00	0	0.00	318.50	2	2,097	0.10%
2019/11/20	2	318.50	3	322.00	317.00	-1	2,154	-0.05%
2019/11/19	1	317.00	1	321.00	320.00	0	2,191	0.00%
2019/11/18	21	313.00	0	0.00	314.00	21	2,223	0.94%
2019/11/15	4	319.13	1	318.00	318.00	3	2,221	0.14%
2019/11/14	0	0.00	2	320.00	319.50	-2	2,224	-0.09%
2019/11/12	3	321.67	1	320.50	322.00	2	2,241	0.09%
2019/11/11	2	319.00	17	316.35	322.00	-15	2,266	-0.66%
2019/11/08	2	322.00	3	320.50	319.50	-1	2,267	-0.04%
2019/11/07	2	332.50	2	338.50	327.00	0	2,287	0.00%
2019/11/06	24	338.67	11	337.64	338.50	13	2,276	0.57%
2019/11/05	2	335.00	2	335.00	333.50	0	2,280	0.00%
2019/11/04	1	332.00	0	0.00	331.00	1	2,306	0.04%
2019/11/01	5	336.90	3	338.17	336.50	2	2,346	0.09%
2019/10/31	2	337.25	4	336.00	336.50	-2	2,347	-0.09%
2019/10/30	2	327.00	0	0.00	326.00	2	2,307	0.09%
2019/10/29	9	332.17	0	0.00	331.00	9	2,301	0.39%
2019/10/28	1	335.00	0	0.00	333.50	1	2,307	0.04%
2019/10/25	14	336.86	2	338.50	330.50	12	2,318	0.52%
2019/10/24	52	332.56	16	330.72	333.00	36	2,285	1.58%
2019/10/21	5	317.80	0.1	318.50	318.00	4.9	2,256	0.22%
2019/10/18	6	323.42	2	320.00	320.50	4	2,257	0.18%
2019/10/17	6	316.33	5	316.30	316.50	1	2,284	0.04%
2019/10/16	4	325.38	5	328.30	323.50	-1	2,268	-0.04%
2019/10/15	10	327.85	16	331.66	328.00	-6	2,239	-0.27%
2019/10/14	0	0.00	3	314.50	317.00	-3	2,200	-0.14%
2019/10/09	7	309.64	2	307.00	309.50	5	2,215	0.23%
2019/10/07	10	309.60	8	313.06	309.50	2	2,243	0.09%
2019/10/04	2	321.75	1	323.50	318.00	1	2,276	0.04%
2019/10/03	5	328.90	4	326.00	324.00	1	2,273	0.04%
2019/10/02	2	331.00	5	330.00	330.00	-3	2,269	-0.13%
2019/10/01	4	323.63	4	324.50	326.50	0	2,243	0.00%
2019/09/27	2	312.50	10	312.65	312.50	-8	2,202	-0.36%
2019/09/26	34	319.93	2	321.00	311.00	32	2,209	1.45%
2019/09/25	2	320.50	0	0.00	320.50	2	2,201	0.09%
2019/09/24	3	327.50	2	325.50	324.00	1	2,208	0.05%
2019/09/23	3	326.17	1	328.00	325.00	2	2,216	0.09%
2019/09/20	4	320.25	1	326.50	320.00	3	2,217	0.14%
2019/09/19	1	326.00	10	320.15	326.50	-9	2,249	-0.40%
2019/09/18	25	306.16	3.3	304.83	309.50	21.7	2,219	0.98%
2019/09/17	2	281.50	0	0.00	284.00	2	2,144	0.09%
2019/09/12	0	0.00	1.1	282.06	282.00	-1.1	2,126	-0.05%
2019/09/11	0	0.00	4.1	280.57	282.00	-4.1	2,112	-0.20%
2019/09/10	1	280.50	5	280.30	282.00	-4	2,083	-0.19%
2019/09/09	4	289.75	2	288.00	286.50	2	2,058	0.10%
2019/09/06	0	0.00	5	288.80	290.50	-5	2,042	-0.24%
2019/09/05	19	287.89	1	287.50	284.00	18	2,020	0.89%
2019/09/04	10.1	282.88	8	283.63	282.00	2.1	1,964	0.11%
2019/09/03	2	313.50	4	310.50	307.00	-2	1,858	-0.11%
2019/09/02	2	311.50	1	309.00	311.00	1	1,845	0.05%
2019/08/30	1	313.00	8	310.38	308.00	-7	1,837	-0.38%
2019/08/29	2	308.75	3	308.17	309.00	-1	1,836	-0.05%
2019/08/28	4	304.63	1	303.00	302.00	3	1,880	0.16%
2019/08/27	12	295.75	5	292.40	302.00	7	1,853	0.38%
2019/08/26	1	292.00	5	293.80	290.50	-4	1,801	-0.22%
2019/08/23	3	305.50	1	306.00	304.50	2	1,778	0.11%
2019/08/22	4	318.00	9	317.56	309.00	-5	1,749	-0.29%
2019/08/21	9	318.78	0	0.00	320.50	9	1,721	0.52%
2019/08/20	0	0.00	12	329.25	328.00	-12	1,707	-0.70%
2019/08/16	1	333.50	1	328.00	327.00	0	1,731	0.00%
2019/08/15	3	326.67	1	328.00	328.00	2	1,729	0.12%
2019/08/14	4	334.00	2	325.00	325.00	2	1,735	0.12%
2019/08/08	2	321.25	1	321.50	327.50	1	1,691	0.06%
2019/08/07	1	329.00	0	0.00	320.00	1	1,677	0.06%
2019/08/05	5	348.00	0	0.00	337.00	5	1,650	0.30%
2019/08/02	0	0.00	3	410.50	413.50	-3	1,609	-0.19%
2019/08/01	3	416.00	6	412.17	408.00	-3	1,604	-0.19%
2019/07/31	3	415.00	1	412.50	416.00	2	1,613	0.12%
2019/07/30	4	410.88	3	402.50	403.00	1	1,612	0.06%
2019/07/29	1	423.00	4	417.25	413.50	-3	1,604	-0.19%
2019/07/26	1	433.50	3	421.17	421.00	-2	1,594	-0.13%
2019/07/25	6	428.00	10	422.70	430.50	-4	1,584	-0.25%
2019/07/24	2	422.75	0	0.00	423.00	2	1,586	0.13%
2019/07/23	2	429.25	0	0.00	427.00	2	1,589	0.13%
2019/07/22	1	435.50	1	439.50	435.50	0	1,616	0.00%
2019/07/19	2	432.50	0	0.00	439.50	2	1,634	0.12%
2019/07/18	1	418.00	0	0.00	420.00	1	1,635	0.06%
2019/07/17	2	410.75	1	411.50	411.50	1	1,622	0.06%
2019/07/16	3	413.67	1	416.50	407.50	2	1,620	0.12%
2019/07/15	5	404.90	3	403.67	409.50	2	1,602	0.12%
2019/07/12	1	391.00	0	0.00	392.00	1	1,601	0.06%
2019/07/11	2	401.50	6	403.33	399.00	-4	1,599	-0.25%
2019/07/10	2	403.75	62	399.74	398.00	-60	1,579	-3.80%
2019/07/09	3	426.17	7	420.07	418.50	-4	1,514	-0.26%
2019/07/08	1	433.50	0	0.00	432.00	1	1,497	0.07%
2019/07/05	2	432.25	1	434.00	434.00	1	1,489	0.07%
2019/07/04	3	423.50	0	0.00	426.50	3	1,492	0.20%
2019/07/03	2	423.25	5	419.80	419.50	-3	1,504	-0.20%
2019/07/02	4	435.75	4	433.50	432.00	0	1,523	0.00%
2019/07/01	3	434.17	3	437.33	441.00	0	1,521	0.00%
2019/06/28	4	432.38	1	429.00	427.00	3	1,520	0.20%
2019/06/27	15	423.67	0	0.00	421.50	15	1,509	0.99%
2019/06/26	5	419.50	4	417.75	414.00	1	1,489	0.07%
2019/06/25	7	438.00	69	433.92	436.00	-62	1,432	-4.33%
2019/06/24	4	467.63	35	461.91	460.00	-31	1,402	-2.21%
2019/06/21	4	477.88	5	473.10	472.00	-1	1,436	-0.07%
2019/06/20	2	483.00	0	0.00	483.00	2	1,468	0.14%
2019/06/19	1	483.00	0	0.00	476.50	1	1,527	0.07%
2019/06/18	2	477.50	2	480.00	476.00	0	1,602	0.00%
2019/06/14	3	471.50	3	475.00	468.50	0	1,717	0.00%
2019/06/13	3	475.67	8	473.81	472.50	-5	1,733	-0.29%
2019/06/12	3	473.83	3	470.00	470.00	0	1,760	0.00%
2019/06/11	4	475.00	3	479.67	479.00	1	1,783	0.06%
2019/06/10	0	0.00	4	472.50	480.00	-4	1,784	-0.22%
2019/06/06	0	0.00	1	466.50	467.00	-1	1,791	-0.06%
2019/06/05	1	469.00	1	465.00	469.00	0	1,785	0.00%
2019/06/04	10	480.60	1	467.50	460.50	9	1,788	0.50%
2019/06/03	1	496.00	4	499.25	510.00	-3	1,757	-0.17%
2019/05/31	9	509.22	8	502.00	502.00	1	1,772	0.06%
2019/05/30	1	507.00	21	509.24	513.00	-20	1,765	-1.13%
2019/05/29	12	512.42	16	509.00	511.00	-4	1,773	-0.23%
2019/05/28	3	514.33	2	515.50	518.00	1	1,767	0.06%
2019/05/27	0	0.00	13	510.92	510.00	-13	1,765	-0.74%
2019/05/24	1	500.00	0	0.00	500.00	1	1,756	0.06%
2019/05/23	7	486.71	2	485.00	485.00	5	1,764	0.28%
2019/05/22	4	493.75	8	497.06	498.00	-4	1,789	-0.22%
2019/05/21	11	496.50	0	0.00	493.50	11	1,819	0.60%
2019/05/20	1	472.00	2	478.00	488.00	-1	1,807	-0.06%
2019/05/17	1	459.50	1	463.00	457.50	0	1,794	0.00%
2019/05/16	1	485.00	1	488.00	468.00	0	1,794	0.00%
2019/05/15	0	0.00	1	482.50	483.00	-1	1,809	-0.06%
2019/05/14	1	481.00	1	477.00	480.50	0	1,815	0.00%
2019/05/13	3	492.83	3	492.67	489.00	0	1,829	0.00%
2019/05/10	1	495.00	1	498.00	496.50	0	1,852	0.00%
2019/05/09	1	493.00	3	495.83	491.50	-2	1,888	-0.11%
2019/05/08	18	493.67	2	493.25	492.00	16	1,898	0.84%
2019/05/07	2	481.75	5	485.00	482.00	-3	1,884	-0.16%
2019/05/06	2	475.50	5	480.30	483.00	-3	1,914	-0.16%
2019/05/02	1	460.50	1	465.00	468.00	0	1,933	0.00%
2019/04/30	4	469.38	5	470.60	461.00	-1	1,946	-0.05%
2019/04/29	8	484.38	8	482.50	476.00	0	1,948	0.00%
2019/04/26	1	484.00	2	488.75	489.00	-1	1,975	-0.05%
2019/04/25	28	470.59	5	474.20	476.00	23	1,959	1.17%
2019/04/24	0	0.00	23	473.83	477.00	-23	1,975	-1.16%
2019/04/22	31	451.27	1	451.00	449.00	30	1,993	1.50%
2019/04/12	1	424.50	0	0.00	424.00	1	2,024	0.05%
2019/04/11	5	424.50	0	0.00	424.50	5	2,026	0.25%
2019/04/10	5	428.50	0	0.00	428.50	5	2,015	0.25%
2019/04/09	1	423.00	1	436.00	423.50	0	2,024	0.00%
2019/04/08	0	0.00	2	432.00	432.00	-2	2,027	-0.10%
2019/04/01	2	422.50	2	423.00	419.00	0	1,966	0.00%
2019/03/29	1	414.50	1	418.00	422.00	0	1,951	0.00%
2019/03/28	0	0.00	1	416.00	410.50	-1	1,952	-0.05%
2019/03/26	1	420.50	1	415.00	420.00	0	1,927	0.00%
2019/03/25	3	403.83	8	409.00	405.50	-5	1,890	-0.26%
2019/03/22	6	400.08	2	402.50	403.00	4	1,854	0.22%
2019/03/21	1	375.00	4	388.75	393.00	-3	1,806	-0.17%
2019/03/20	6	388.42	0	0.00	379.00	6	1,767	0.34%
2019/03/19	24.1	400.83	11	392.14	391.00	13.1	1,716	0.76%
2019/03/18	0	0.00	14	418.07	412.50	-14	1,668	-0.84%
2019/03/14	1	423.50	1	421.00	421.00	0	1,640	0.00%
2019/03/13	1	432.00	0	0.00	430.50	1	1,629	0.06%
2019/03/12	6	447.33	1	443.50	443.50	5	1,625	0.31%
2019/03/11	0	0.00	4	458.00	452.00	-4	1,625	-0.25%
2019/03/08	4.1	449.10	0	0.00	449.00	4.1	1,634	0.25%
2019/03/07	27	459.91	80	453.44	442.50	-53	1,620	-3.27%
2019/03/06	3	479.49	3	482.17	470.00	0	1,612	0.00%
2019/03/05	4	470.00	5	461.00	477.00	-1	1,620	-0.06%
2019/03/04	4	469.38	0	0.00	467.00	4	1,655	0.24%
2019/02/27	1	472.00	0	0.00	470.50	1	1,647	0.06%
2019/02/26	3	474.67	53	471.03	470.00	-50	1,648	-3.03%
2019/02/25	7	479.00	1	474.00	483.00	6	1,645	0.36%
2019/02/22	11	466.68	15	474.03	466.00	-4	1,637	-0.24%
2019/02/21	8	482.38	6	476.58	473.50	2	1,616	0.12%
2019/02/20	0	0.00	4	506.00	499.50	-4	1,579	-0.25%
2019/02/19	2	476.25	4	480.75	484.00	-2	1,554	-0.13%
2019/02/15	2	469.00	2	476.00	468.50	0	1,574	0.00%
2019/02/14	0.1	472.00	2	480.00	470.50	-1.9	1,589	-0.12%
2019/02/12	2	461.00	2	464.00	465.50	0	1,592	0.00%
2019/02/11	0	0.00	2	471.75	470.00	-2	1,613	-0.12%
2019/01/30	0	0.00	2	436.00	440.00	-2	1,588	-0.13%
2019/01/29	1	427.00	2	420.00	420.00	-1	1,579	-0.06%
2019/01/28	0	0.00	4	435.00	437.00	-4	1,574	-0.25%
2019/01/25	32	437.20	6	430.25	439.50	26	1,605	1.62%
2019/01/24	6	446.25	11	441.82	438.00	-5	1,623	-0.31%
2019/01/23	2	465.00	5	466.40	459.00	-3	1,643	-0.18%
2019/01/22	0	0.00	4	468.88	471.50	-4	1,692	-0.24%
2019/01/21	2	455.50	63	458.63	464.00	-61	1,769	-3.45%
2019/01/18	1	439.00	2	450.00	448.50	-1	1,844	-0.05%
2019/01/17	0	0.00	12	460.83	463.00	-12	1,937	-0.62%
2019/01/16	47	449.47	6	455.50	455.50	41	1,961	2.09%
2019/01/15	2	483.75	0	0.00	481.00	2	1,956	0.10%
2019/01/14	4	488.25	0	0.00	478.50	4	1,974	0.20%
2019/01/11	5	508.00	0	0.00	508.00	5	1,958	0.26%
2019/01/09	11	528.27	0	0.00	522.00	11	2,005	0.55%
2019/01/08	4	528.50	0	0.00	525.00	4	2,050	0.20%
2019/01/07	4	541.25	1	533.00	533.00	3	2,113	0.14%
2019/01/04	7	532.14	4	534.00	540.00	3	2,181	0.14%
2019/01/03	1	525.00	2	524.00	523.00	-1	2,162	-0.05%
2018/12/28	12	514.25	12	520.75	519.00	0	2,284	0.00%
2018/12/27	0	0.00	10	511.70	526.00	-10	2,349	-0.43%
2018/12/26	2	490.75	4	485.50	484.00	-2	2,364	-0.08%
2018/12/25	1	505.00	6	499.58	502.00	-5	2,394	-0.21%
2018/12/24	1	509.00	1	513.00	515.00	0	2,432	0.00%
2018/12/22	2	509.00	1	512.00	508.00	1	2,470	0.04%
2018/12/21	0	0.00	15	519.47	511.00	-15	2,523	-0.59%
2018/12/20	4	532.00	9	530.56	530.00	-5	2,584	-0.19%
2018/12/19	0	0.00	2	534.00	540.00	-2	2,630	-0.08%
2018/12/18	1	525.00	50	525.54	520.00	-49	2,639	-1.86%
2018/12/13	0	0.00	7	521.00	532.00	-7	2,773	-0.25%
2018/12/12	1	508.00	0	0.00	506.00	1	2,769	0.04%
2018/12/11	0	0.00	7	503.93	506.00	-7	2,779	-0.25%
2018/12/10	0	0.00	10	491.45	490.00	-10	2,802	-0.36%
2018/12/07	0	0.00	2	500.00	503.00	-2	2,801	-0.07%
2018/12/06	5	504.00	5	480.00	480.00	0	2,812	0.00%
2018/12/05	0	0.00	29	497.64	510.00	-29	2,806	-1.03%
2018/12/04	7	506.57	0	0.00	495.50	7	2,802	0.25%
2018/12/03	0	0.00	10	519.90	520.00	-10	2,804	-0.36%
2018/11/30	0	0.00	1	497.00	500.00	-1	2,800	-0.04%
2018/11/28	20	499.68	27	499.69	502.00	-7	2,810	-0.25%
2018/11/27	1	463.00	9	472.67	483.00	-8	2,797	-0.29%
2018/11/22	0	0.00	4	447.25	440.00	-4	2,803	-0.14%
2018/11/21	0	0.00	2	444.00	447.00	-2	2,799	-0.07%
2018/11/20	1	442.00	0	0.00	442.00	1	2,795	0.04%
2018/11/16	6	445.00	3	450.50	444.00	3	2,800	0.11%
2018/11/14	0.8	458.00	0	0.00	457.50	0.8	2,808	0.03%
2018/11/13	6	442.75	0	0.00	462.00	6	2,803	0.21%
2018/11/08	7	461.14	4	463.50	458.00	3	2,785	0.11%
2018/11/07	2	450.00	4	439.75	450.00	-2	2,765	-0.07%
2018/11/06	4	445.00	11	443.91	438.50	-7	2,757	-0.25%
2018/11/05	5	444.50	3	445.50	442.00	2	2,727	0.07%
2018/11/02	51	439.48	1	441.00	444.00	50	2,719	1.84%
2018/11/01	6	435.58	7	440.71	435.00	-1	2,688	-0.04%
2018/10/31	16	433.69	13	427.54	432.50	3	2,644	0.11%
2018/10/30	3	419.33	7.1	426.21	416.00	-4.1	2,619	-0.16%
2018/10/29	17	409.32	25	420.42	432.00	-8	2,572	-0.31%
2018/10/26	17	443.59	30	452.02	413.50	-13	2,487	-0.52%
2018/10/25	9	445.33	20	430.95	443.00	-11	2,392	-0.46%
2018/10/24	0	0.00	2	403.50	407.00	-2	2,268	-0.09%
2018/10/23	2	401.50	10	402.30	400.00	-8	2,225	-0.36%
2018/10/22	12	392.33	5	380.80	397.00	7	2,185	0.32%
2018/10/19	15	369.60	14	362.04	381.50	1	2,177	0.05%
2018/10/17	5	393.50	0	0.00	382.00	5	2,131	0.23%
2018/10/16	18	384.11	2	381.00	382.00	16	2,112	0.76%
2018/10/15	3	365.00	5	360.00	382.00	-2	2,081	-0.10%
2018/10/12	100	351.50	75.6	344.75	361.50	24.4	2,022	1.21%
2018/10/11	1	336.00	23	336.33	336.00	-22	1,939	-1.13%
2018/10/09	27	381.00	28	391.61	373.00	-1	1,933	-0.05%
2018/10/08	1	410.00	27	411.65	412.50	-26	1,876	-1.39%
2018/10/05	42.3	427.59	3	412.17	404.00	39.3	1,834	2.14%
2018/10/04	20.3	454.72	21	450.95	448.50	-0.8	1,775	-0.04%
2018/10/03	12	466.13	12	466.46	469.50	0	1,749	0.00%
2018/10/02	12	471.13	0	0.00	468.00	12	1,730	0.69%
2018/10/01	6	499.67	8	495.00	492.00	-2	1,703	-0.12%
2018/09/28	20	478.10	3	485.17	491.00	17	1,674	1.02%
2018/09/27	17	460.41	67	466.18	476.00	-50	1,631	-3.07%
2018/09/26	5	457.54	3	460.67	450.00	2	1,576	0.13%
2018/09/25	42	509.10	0	0.00	497.00	42	1,541	2.72%
2018/09/21	10	476.15	8	488.88	508.00	2	1,544	0.13%
2018/09/20	0	462.00	4	477.75	462.00	-4	1,499	-0.27%
2018/09/19	7	476.86	17	457.43	482.00	-10	1,464	-0.68%
2018/09/18	3	506.33	14.5	506.28	492.00	-11.5	1,407	-0.82%
2018/09/17	0	0.00	1.5	529.90	542.00	-1.5	1,383	-0.11%
2018/09/14	1	535.00	3.5	541.00	543.00	-2.5	1,384	-0.18%
2018/09/10	0	0.00	1	568.00	579.00	-1	1,332	-0.08%
2018/09/07	0	0.00	2	583.50	568.00	-2	1,320	-0.15%
2018/09/06	0	0.00	1	576.00	571.00	-1	1,315	-0.08%
2018/09/05	2	587.50	0	0.00	582.00	2	1,309	0.15%
2018/09/04	1	571.00	1	579.00	584.00	0	1,292	0.00%
2018/09/03	0	0.00	1	569.00	564.00	-1	1,276	-0.08%
2018/08/30	2	562.00	1	558.00	564.00	1	1,248	0.08%
2018/08/29	1	528.00	0	0.00	516.00	1	1,217	0.08%
2018/08/22	4	535.00	2	536.50	526.00	2	1,260	0.16%
2018/08/17	1	495.00	0	0.00	487.00	1	1,234	0.08%
2018/08/16	2	498.25	0	0.00	499.00	2	1,220	0.16%
2018/08/15	0	0.00	71	497.12	485.00	-71	1,201	-5.91%
2018/08/14	2.7	497.97	2	488.00	508.00	0.7	1,188	0.06%
2018/08/13	0	0.00	5	515.00	510.00	-5	1,161	-0.43%
2018/08/10	43	543.81	5	545.00	533.00	38	1,150	3.30%
2018/08/09	2	540.50	23	533.96	551.00	-21	1,147	-1.83%
2018/08/08	1	530.00	14	538.00	535.00	-13	1,139	-1.14%
2018/08/07	2	571.00	0	0.00	554.00	2	1,124	0.18%
2018/08/06	50	575.08	1	550.00	573.00	49	1,109	4.42%
2018/08/02	0.4	593.00	3	599.33	588.00	-2.6	1,060	-0.25%
2018/07/31	0	0.00	4	560.50	580.00	-4	1,042	-0.38%
2018/07/30	2	552.50	0	0.00	554.00	2	1,027	0.19%
2018/07/27	1	574.00	1	572.00	575.00	0	1,022	0.00%
2018/07/26	1	586.00	1	590.00	575.00	0	1,026	0.00%
2018/07/25	53	579.32	0	0.00	570.00	53	995	5.33%
2018/07/19	1	573.00	5	561.80	566.00	-4	950	-0.42%
2018/07/18	0	0.00	2	565.00	570.00	-2	945	-0.21%
2018/07/12	1.3	521.64	0	0.00	527.00	1.3	923	0.14%
2018/07/10	1	530.00	3	531.33	525.00	-2	905	-0.22%
2018/07/09	3	524.67	2	513.50	506.00	1	891	0.11%
2018/07/06	1	532.00	8	520.75	518.00	-7	881	-0.79%
2018/07/05	1	514.00	2	515.00	505.00	-1	882	-0.11%
2018/07/04	0	0.00	2	539.00	537.00	-2	894	-0.22%
2018/07/03	42	527.17	1	517.00	525.00	41	889	4.61%
2018/07/02	2	492.50	5	504.00	518.00	-3	869	-0.35%
2018/06/28	1	463.00	1	475.00	463.00	0	839	0.00%
2018/06/27	0	0.00	1	460.00	458.00	-1	838	-0.12%
2018/06/12	1	445.00	1	451.00	450.00	0	810	0.00%
2018/06/11	0	0.00	1	432.00	433.00	-1	806	-0.12%
2018/06/08	0	0.00	6	433.25	431.50	-6	815	-0.74%
2018/06/07	1	431.50	7	430.14	428.00	-6	812	-0.74%
2018/06/01	0	0.00	1	403.00	406.00	-1	857	-0.12%
2018/05/31	1	371.50	0	0.00	393.00	1	883	0.11%
2018/05/29	0	0.00	1	400.00	386.00	-1	840	-0.12%
2018/05/18	1	419.50	0	0.00	435.00	1	842	0.12%
2018/05/17	1	410.00	3	412.33	411.00	-2	850	-0.24%
2018/05/16	2	432.00	0	0.00	420.00	2	861	0.23%
2018/05/07	0	0.00	1	430.50	430.00	-1	922	-0.11%
2018/04/18	0	0.00	30	407.98	411.50	-30	929	-3.23%
2018/04/17	1	441.00	0	0.00	445.00	1	903	0.11%
2018/04/12	1	473.00	1	468.00	456.50	0	897	0.00%
2018/04/11	1	475.00	0	0.00	464.50	1	891	0.11%
2018/04/10	3	459.17	3	465.17	462.00	0	885	0.00%
2018/04/09	0	0.00	1	431.00	435.00	-1	863	-0.12%
2018/04/03	0	0.00	1	408.50	410.00	-1	846	-0.12%
2018/04/02	1	406.00	0	0.00	406.00	1	846	0.12%
2018/03/30	1	420.00	1	416.00	417.50	0	839	0.00%
2018/03/27	0	0.00	1	401.50	399.00	-1	825	-0.12%
2018/03/26	1	398.00	0	0.00	394.00	1	817	0.12%
2018/03/22	21	392.05	1	392.50	387.00	20	836	2.39%
2018/03/16	0	0.00	1	388.00	392.00	-1	922	-0.11%
2018/03/15	1	383.00	1	383.00	383.00	0	921	0.00%
2018/03/12	2	393.75	2	395.50	397.50	0	952	0.00%
2018/03/09	3	392.17	1	383.00	398.00	2	964	0.21%
2018/03/06	13	349.08	0	0.00	350.00	13	977	1.33%
2018/03/05	0	0.00	1	324.00	322.50	-1	983	-0.10%
2018/02/27	0	0.00	1	326.00	330.00	-1	1,067	-0.09%
2018/02/26	0	0.00	1	327.00	326.00	-1	1,078	-0.09%
2018/02/23	2	327.00	2	325.00	325.00	0	1,086	0.00%
2018/02/21	4	320.63	3	316.67	322.00	1	1,104	0.09%
2018/02/12	10	297.45	0	0.00	298.00	10	1,108	0.90%
2018/02/09	1	263.00	39	281.46	291.00	-38	1,115	-3.41%
2018/02/08	3	292.33	68	290.99	290.50	-65	1,136	-5.72%
2018/02/07	0	0.00	10	307.15	304.50	-10	1,126	-0.89%
2018/02/06	0	0.00	1	308.00	287.50	-1	1,140	-0.09%
2018/02/02	1	320.00	12	321.25	321.50	-11	1,181	-0.93%
2018/02/01	7	328.64	0	0.00	326.50	7	1,202	0.58%
2018/01/30	0	0.00	1	325.50	325.50	-1	1,226	-0.08%
2018/01/29	0	0.00	4	315.38	322.00	-4	1,280	-0.31%
2018/01/26	1	305.00	4	310.50	313.00	-3	1,299	-0.23%
2018/01/24	1	311.00	6	308.58	310.00	-5	1,365	-0.37%
2018/01/23	1	314.50	1	315.00	313.50	0	1,380	0.00%
2018/01/22	3	301.67	3	301.00	304.00	0	1,408	0.00%
2018/01/19	0	0.00	4	287.00	289.50	-4	1,380	-0.29%
2018/01/16	0	0.00	5	287.00	287.00	-5	1,392	-0.36%
2018/01/15	0	0.00	1	292.00	286.50	-1	1,383	-0.07%
2018/01/11	1	284.00	0	0.00	284.00	1	1,372	0.07%
2018/01/09	0	0.00	1	295.00	284.00	-1	1,374	-0.07%
2018/01/08	2	282.50	2	282.50	282.50	0	1,359	0.00%
2018/01/05	0	0.00	1	283.50	283.50	-1	1,357	-0.07%
2018/01/04	1	288.50	0	0.00	284.00	1	1,354	0.07%
2018/01/02	0	0.00	2	290.00	288.00	-2	1,344	-0.15%