穩懋 (3105)-永全券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769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

穩懋 (3105)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	142.50	1	143.50	141.50	0	2,592	0.00%
2024/05/30	1	142.00	0	0.00	142.50	1	2,675	0.04%
2024/05/28	0	0.00	2	144.25	143.50	-2	2,703	-0.07%
2024/05/27	0	0.00	2	141.50	141.50	-2	2,709	-0.07%
2024/05/24	1	139.00	1	140.00	140.00	0	2,745	0.00%
2024/05/22	0	0.00	2	143.25	142.50	-2	2,810	-0.07%
2024/05/16	0	0.00	3	142.50	143.00	-3	3,074	-0.10%
2024/05/15	2	139.75	0	0.00	139.50	2	3,065	0.07%
2024/05/14	1	141.00	1	140.00	140.00	0	3,157	0.00%
2024/05/13	1	140.00	0	0.00	140.00	1	3,201	0.03%
2024/05/09	1	140.00	0	0.00	140.00	1	3,253	0.03%
2024/05/08	0	0.00	1	141.50	141.50	-1	3,283	-0.03%
2024/05/07	2	142.75	0	0.00	141.00	2	3,315	0.06%
2024/05/06	1	142.50	0	0.00	142.50	1	3,337	0.03%
2024/05/03	2	143.50	2	146.25	143.50	0	3,349	0.00%
2024/05/02	8	144.63	0	0.00	143.50	8	3,355	0.24%
2024/04/30	2	146.25	2	148.25	146.00	0	3,387	0.00%
2024/04/29	2	144.25	2	148.25	145.00	0	3,355	0.00%
2024/04/25	1	141.50	1	143.00	143.00	0	3,331	0.00%
2024/04/24	0	0.00	1	143.50	145.00	-1	3,330	-0.03%
2024/04/22	2	137.75	0	0.00	137.00	2	3,364	0.06%
2024/04/19	5	138.70	4	140.25	140.00	1	3,365	0.03%
2024/04/18	0	0.00	2	144.75	145.50	-2	3,305	-0.06%
2024/04/16	6	143.33	0	0.00	143.00	6	3,304	0.18%
2024/04/15	4	147.38	0	0.00	147.00	4	3,283	0.12%
2024/04/12	7	151.50	4	151.50	150.50	3	3,307	0.09%
2024/04/11	0	0.00	1	151.00	154.50	-1	3,291	-0.03%
2024/04/10	1	154.00	3	153.33	153.50	-2	3,328	-0.06%
2024/04/09	1	143.50	3	147.33	148.50	-2	3,360	-0.06%
2024/04/08	8	144.63	0	0.00	143.50	8	3,327	0.24%
2024/04/03	3	147.00	1	148.50	147.50	2	3,286	0.06%
2024/04/02	2	147.50	0	0.00	149.00	2	3,290	0.06%
2024/04/01	2	148.00	1	149.50	148.00	1	3,291	0.03%
2024/03/28	1	147.00	0	0.00	145.50	1	3,312	0.03%
2024/03/27	4	147.13	0	0.00	147.00	4	3,315	0.12%
2024/03/26	2	150.00	0	0.00	149.00	2	3,324	0.06%
2024/03/20	2	154.75	0	0.00	153.00	2	3,576	0.06%
2024/03/19	1	151.00	13	154.31	157.00	-12	3,580	-0.34%
2024/03/18	0	0.00	1	145.50	149.00	-1	3,510	-0.03%
2024/03/14	1	146.00	0	0.00	145.50	1	3,504	0.03%
2024/03/13	8	149.06	0	0.00	147.50	8	3,524	0.23%
2024/03/12	5	151.60	5	150.70	153.00	0	3,528	0.00%
2024/03/11	4	153.00	3	156.00	153.00	1	3,532	0.03%
2024/03/08	6	155.67	0	0.00	153.00	6	3,645	0.16%
2024/03/07	12	157.13	21	156.55	156.50	-9	3,738	-0.24%
2024/03/06	5	152.90	0	0.00	152.50	5	3,665	0.14%
2024/03/05	6	155.75	5	160.00	155.00	1	3,851	0.03%
2024/03/04	0	0.00	0.1	157.50	156.00	-0.1	3,876	0.00%
2024/03/01	1.1	155.05	9	155.78	155.50	-7.9	3,952	-0.20%
2024/02/29	1	153.50	1	152.50	152.00	0	4,142	0.00%
2024/02/27	11	152.55	2	152.50	152.00	9	4,486	0.20%
2024/02/26	1	156.50	2	156.75	157.00	-1	4,737	-0.02%
2024/02/23	4	160.63	0	0.00	158.00	4	4,751	0.08%
2024/02/22	0	0.00	13.2	162.88	162.50	-13.2	4,741	-0.28%
2024/02/21	2	162.75	2	163.50	161.00	0	4,732	0.00%
2024/02/20	6	161.25	4	161.50	161.00	2	4,712	0.04%
2024/02/19	2	162.25	4	162.50	160.50	-2	4,675	-0.04%
2024/02/15	3	157.00	0	0.00	156.00	3	4,683	0.06%
2024/02/05	2	159.25	0	0.00	159.50	2	4,758	0.04%
2024/02/02	0	0.00	3	157.17	158.50	-3	4,806	-0.06%
2024/01/31	0	0.00	4	156.38	155.00	-4	4,873	-0.08%
2024/01/30	3	153.67	1	153.50	156.00	2	4,966	0.04%
2024/01/29	1	155.00	1	157.50	155.50	0	5,030	0.00%
2024/01/26	1	151.00	1	153.00	154.50	0	5,231	0.00%
2024/01/25	5	151.50	5	152.50	151.00	0	5,359	0.00%
2024/01/24	1	153.00	1	155.00	154.50	0	5,627	0.00%
2024/01/22	3	150.33	0	0.00	151.00	3	6,477	0.05%
2024/01/19	1	150.00	1	150.00	150.50	0	6,583	0.00%
2024/01/17	1	147.00	0	0.00	146.00	1	6,639	0.02%
2024/01/16	0	0.00	4	152.38	152.50	-4	6,607	-0.06%
2024/01/08	0	0.00	3	152.17	149.50	-3	6,929	-0.04%
2024/01/05	2	148.25	0	0.00	148.00	2	6,927	0.03%
2024/01/04	10	145.45	0	0.00	146.00	10	6,933	0.14%
2024/01/03	2	151.25	2	148.50	148.00	0	6,875	0.00%
2023/12/29	0	0.00	1	158.50	159.00	-1	6,862	-0.01%
2023/12/25	1	158.00	1	157.00	157.50	0	7,028	0.00%
2023/12/22	2	153.50	1	155.50	154.50	1	7,032	0.01%
2023/12/21	2	152.00	1	151.50	152.00	1	7,027	0.01%
2023/12/20	4	154.25	0	0.00	153.50	4	6,999	0.06%
2023/12/19	2	157.50	0	0.00	153.50	2	6,969	0.03%
2023/12/18	7	163.00	0	0.00	161.50	7	6,880	0.10%
2023/12/15	0	0.00	1	171.50	170.00	-1	6,817	-0.01%
2023/12/14	3	169.50	2	169.75	169.00	1	6,756	0.01%
2023/12/13	0	0.00	10	166.50	167.00	-10	6,777	-0.15%
2023/12/07	4	168.25	1	170.50	166.00	3	6,782	0.04%
2023/12/06	1	170.00	0	0.00	170.00	1	6,750	0.01%
2023/12/05	3	170.50	1	173.00	171.50	2	6,759	0.03%
2023/12/04	1	169.50	1	177.00	169.50	0	6,704	0.00%
2023/11/30	2	170.75	3	171.50	172.00	-1	6,610	-0.02%
2023/11/29	0	0.00	1	168.00	168.00	-1	6,503	-0.02%
2023/11/28	1	159.00	3	161.50	163.50	-2	6,526	-0.03%
2023/11/27	6	159.42	0	0.00	157.00	6	6,965	0.09%
2023/11/24	4	163.13	13	165.46	167.00	-9	6,829	-0.13%
2023/11/22	1	151.50	0	0.00	151.50	1	6,247	0.02%
2023/11/21	1	152.50	1	152.00	153.00	0	6,253	0.00%
2023/11/20	2	152.50	18	152.50	152.00	-16	6,277	-0.25%
2023/11/17	1	153.00	1	152.50	152.50	0	6,286	0.00%
2023/11/15	0	0.00	4	154.25	154.50	-4	6,332	-0.06%
2023/11/13	7	154.50	4	152.63	152.00	3	6,369	0.05%
2023/11/10	2	155.00	3	155.33	156.50	-1	6,263	-0.02%
2023/11/09	0	0.00	3	154.17	154.50	-3	6,241	-0.05%
2023/11/08	3	153.17	3	153.33	152.00	0	6,221	0.00%
2023/11/07	4	157.75	6	153.00	153.00	-2	6,276	-0.03%
2023/11/03	2	152.25	1	155.00	150.50	1	6,090	0.02%
2023/11/02	2	146.25	16	148.88	149.50	-14	5,899	-0.24%
2023/11/01	5	147.00	2	148.75	147.00	3	5,764	0.05%
2023/10/31	8	141.50	12	147.79	145.00	-4	5,542	-0.07%
2023/10/30	0	0.00	4	140.00	140.00	-4	4,808	-0.08%
2023/10/27	0	0.00	3	126.67	127.50	-3	4,977	-0.06%
2023/10/26	13	121.69	0	0.00	121.00	13	4,942	0.26%
2023/10/25	0.5	128.50	1	128.50	127.50	-0.5	4,950	-0.01%
2023/10/24	1	126.00	0	0.00	127.00	1	4,970	0.02%
2023/10/23	1	126.50	1	127.00	125.50	0	5,039	0.00%
2023/10/20	0.5	127.00	0	0.00	126.50	0.5	5,102	0.01%
2023/10/19	9	130.61	0	0.00	130.50	9	5,160	0.17%
2023/10/18	0	0.00	1	137.50	134.00	-1	5,171	-0.02%
2023/10/17	1	139.00	1	140.50	139.00	0	5,267	0.00%
2023/10/16	1	138.00	3	139.67	138.00	-2	5,362	-0.04%
2023/10/13	1	134.00	1	136.00	137.00	0	5,319	0.00%
2023/10/12	1	133.00	1	134.00	134.50	0	5,329	0.00%
2023/10/11	0	0.00	1	133.00	133.00	-1	5,376	-0.02%
2023/10/06	3	135.50	0	0.00	134.50	3	5,465	0.05%
2023/10/05	2	135.00	5	134.50	135.00	-3	5,470	-0.05%
2023/10/04	2	134.25	0	0.00	134.50	2	5,497	0.04%
2023/10/03	1	133.00	0	0.00	132.50	1	5,507	0.02%
2023/10/02	5	131.50	3	133.17	134.50	2	5,573	0.04%
2023/09/28	2	130.00	0	0.00	129.00	2	5,718	0.03%
2023/09/25	1	136.00	0	0.00	135.50	1	5,790	0.02%
2023/09/22	0.1	137.00	0	0.00	136.00	0.1	5,810	0.00%
2023/09/21	7	137.14	1	137.50	135.00	6	5,844	0.10%
2023/09/20	1	139.50	0	0.00	139.50	1	5,817	0.02%
2023/09/19	2	140.50	0	0.00	140.00	2	5,830	0.03%
2023/09/18	1	147.00	0	0.00	144.00	1	5,842	0.02%
2023/09/15	0	0.00	1	144.00	145.50	-1	5,838	-0.02%
2023/09/14	0.2	141.50	0	0.00	142.50	0.2	5,779	0.00%
2023/09/11	1	138.00	0	0.00	137.50	1	5,875	0.02%
2023/09/08	3	138.50	0	0.00	138.00	3	5,914	0.05%
2023/09/07	1	147.50	1	147.50	143.00	0	5,929	0.00%
2023/09/06	0.1	143.50	0	0.00	143.50	0.1	5,936	0.00%
2023/09/04	1.2	144.17	4	141.00	144.00	-2.8	6,023	-0.05%
2023/09/01	4	143.00	5	144.20	140.50	-1	6,125	-0.02%
2023/08/31	0	0.00	1	135.50	136.00	-1	6,007	-0.02%
2023/08/30	6	134.08	6	135.17	134.00	0	5,511	0.00%
2023/08/29	0	0.00	2	131.50	131.00	-2	5,456	-0.04%
2023/08/22	2	129.00	0	0.00	128.50	2	5,365	0.04%
2023/08/21	3	129.00	0	0.00	129.00	3	5,350	0.06%
2023/08/17	3	130.00	0	0.00	130.00	3	5,344	0.06%
2023/08/16	2	135.00	2	132.00	135.50	0	5,261	0.00%
2023/08/15	0	0.00	1	135.50	135.00	-1	5,227	-0.02%
2023/08/14	2	139.50	0	0.00	138.50	2	5,183	0.04%
2023/08/11	4	144.25	0	0.00	143.50	4	5,165	0.08%
2023/08/09	0.5	152.00	0	0.00	151.50	0.5	5,250	0.01%
2023/08/08	0	0.00	3	149.83	151.00	-3	5,248	-0.06%
2023/08/04	10	155.25	2	152.00	154.50	8	5,214	0.15%
2023/08/01	10	151.65	0	0.00	150.00	10	5,078	0.20%
2023/07/31	1	165.50	0	0.00	164.00	1	4,837	0.02%
2023/07/28	1	167.50	0	0.00	166.50	1	4,759	0.02%
2023/07/26	8.2	164.11	1	165.00	162.50	7.2	4,712	0.15%
2023/07/24	3	173.00	1	172.50	172.50	2	4,784	0.04%
2023/07/21	1	178.50	0	0.00	178.00	1	4,743	0.02%
2023/07/19	3	178.83	3	171.50	171.50	0	4,573	0.00%
2023/07/14	2	177.50	0	0.00	176.50	2	4,411	0.05%
2023/07/13	0	0.00	6	173.33	173.50	-6	4,409	-0.14%
2023/07/12	2	171.00	0	0.00	170.50	2	4,324	0.05%
2023/07/11	1	171.00	1	170.00	170.50	0	4,289	0.00%
2023/07/10	0	0.00	1	169.00	167.00	-1	4,272	-0.02%
2023/07/07	5	167.50	0	0.00	167.50	5	4,255	0.12%
2023/07/06	1	172.00	3	174.17	171.50	-2	4,203	-0.05%
2023/07/05	3	169.33	0	0.00	167.00	3	4,044	0.07%
2023/07/04	1	166.50	1	163.50	168.00	0	3,990	0.00%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	1	164.50	1	165.50	164.00	0	4,017	0.00%
2023/06/29	2	166.00	0	0.00	165.00	2	4,089	0.05%
2023/06/28	0	0.00	1	167.50	167.00	-1	4,294	-0.02%
2023/06/26	1	166.00	4	165.50	165.50	-3	4,585	-0.07%
2023/06/19	2	178.00	0	0.00	178.00	2	4,615	0.04%
2023/06/16	3	179.00	2	180.50	179.50	1	4,641	0.02%
2023/06/15	0	0.00	1	183.00	181.50	-1	4,649	-0.02%
2023/06/14	1	180.50	4	179.75	180.00	-3	4,613	-0.07%
2023/06/12	1	177.00	0	177.00	177.00	1	4,501	0.02%
2023/06/08	1	176.00	2	177.00	175.00	-1	4,386	-0.02%
2023/06/07	1	176.00	8	175.81	177.00	-7	4,363	-0.16%
2023/06/02	0	0.00	2	159.50	160.00	-2	4,214	-0.05%
2023/05/31	0	0.00	20	161.50	159.50	-20	4,308	-0.46%
2023/05/30	1	159.00	0	0.00	159.00	1	4,288	0.02%
2023/05/23	0	0.00	1	156.00	156.50	-1	4,415	-0.02%
2023/05/17	2	148.00	4	147.00	151.50	-2	4,560	-0.04%
2023/05/16	1	147.00	2	147.00	148.00	-1	4,586	-0.02%
2023/05/15	15	146.57	0	0.00	144.00	15	4,618	0.32%
2023/05/09	1	166.00	0	0.00	166.00	1	4,957	0.02%
2023/05/02	1	165.00	1	166.50	167.50	0	5,342	0.00%
2023/04/28	1	157.00	0	0.00	163.50	1	5,481	0.02%
2023/04/26	12	159.00	0.1	163.50	160.00	11.9	5,480	0.22%
2023/04/25	8	166.81	0	0.00	165.00	8	5,583	0.14%
2023/04/19	1	177.00	0	0.00	176.00	1	6,377	0.02%
2023/04/14	0	0.00	7	183.00	183.00	-7	6,413	-0.11%
2023/04/12	0	0.00	1	184.00	183.50	-1	6,422	-0.02%
2023/04/11	2	186.50	5	184.50	184.50	-3	6,426	-0.05%
2023/04/07	11	183.59	10	182.00	182.00	1	6,379	0.02%
2023/03/30	8	179.50	1	181.00	181.50	7	6,254	0.11%
2023/03/29	13	181.54	5	181.00	178.50	8	6,181	0.13%
2023/03/28	7	179.86	6	183.00	186.00	1	5,953	0.02%
2023/03/27	2	179.75	1	177.00	181.00	1	5,780	0.02%
2023/03/24	9	178.28	10	178.05	179.50	-1	5,711	-0.02%
2023/03/20	0	0.00	3	172.67	171.00	-3	5,601	-0.05%
2023/03/17	0	0.00	2	167.75	168.00	-2	5,550	-0.04%
2023/03/13	1	164.00	0	0.00	165.00	1	5,584	0.02%
2023/03/10	4	164.38	0	0.00	164.50	4	5,589	0.07%
2023/03/09	1	174.00	0	0.00	174.00	1	5,537	0.02%
2023/03/08	0	0.00	1	177.00	176.50	-1	5,521	-0.02%
2023/03/07	1	174.00	1	174.50	173.00	0	5,514	0.00%
2023/03/03	1	167.00	0	0.00	167.00	1	5,445	0.02%
2023/03/02	1	167.00	1	167.50	167.00	0	5,562	0.00%
2023/03/01	2	165.50	0	0.00	166.50	2	5,585	0.04%
2023/02/23	1	173.50	1	173.50	174.50	0	5,504	0.00%
2023/02/21	2	177.50	0	0.00	177.00	2	5,501	0.04%
2023/02/20	2	177.50	1	178.00	178.00	1	5,513	0.02%
2023/02/17	0	0.00	2	172.75	173.00	-2	5,504	-0.04%
2023/02/10	1	162.50	3	170.50	171.00	-2	5,535	-0.04%
2023/02/08	1	174.00	0	0.00	175.50	1	5,338	0.02%
2023/02/07	3	173.50	0	0.00	173.00	3	5,296	0.06%
2023/02/03	0	0.00	0.1	186.00	183.00	-0.1	5,302	0.00%
2023/02/02	0	0.00	0.1	192.50	187.50	-0.1	5,419	0.00%
2023/01/30	0	0.00	1	191.00	194.00	-1	5,495	-0.02%
2023/01/17	1	178.00	6	178.58	180.00	-5	5,448	-0.09%
2023/01/16	1	177.50	0	0.00	179.00	1	5,451	0.02%
2023/01/11	2	181.00	1	182.00	183.00	1	5,164	0.02%
2023/01/10	0	0.00	1	174.00	176.00	-1	5,045	-0.02%
2023/01/09	0	0.00	4	167.38	170.50	-4	4,797	-0.08%
2023/01/06	0	0.00	6	151.67	155.00	-6	4,662	-0.13%
2023/01/05	12	149.71	12	146.75	146.00	0	4,635	0.00%
2023/01/03	0	0.00	1	139.00	143.00	-1	4,716	-0.02%
2022/12/30	1	139.00	1	136.50	136.50	0	4,778	0.00%
2022/12/28	1	140.00	1	141.00	140.00	0	5,058	0.00%
2022/12/27	0	0.00	3	139.50	140.00	-3	5,073	-0.06%
2022/12/26	1	137.50	0	0.00	135.50	1	5,085	0.02%
2022/12/22	1	137.00	1	139.00	137.50	0	5,241	0.00%
2022/12/21	1	136.50	1	140.00	136.00	0	5,285	0.00%
2022/12/20	3	140.00	0	0.00	137.00	3	5,293	0.06%
2022/12/19	1	145.00	0	0.00	146.50	1	5,304	0.02%
2022/12/16	3	147.17	0	0.00	146.00	3	5,386	0.06%
2022/12/14	0	0.00	1	152.50	154.00	-1	5,419	-0.02%
2022/12/13	1	149.00	0	0.00	148.50	1	5,411	0.02%
2022/12/12	0	0.00	3	150.17	150.50	-3	5,371	-0.06%
2022/12/09	1	149.50	0	0.00	149.50	1	5,376	0.02%
2022/12/08	1	150.50	1	151.50	150.50	0	5,383	0.00%
2022/12/07	1	152.00	0	0.00	151.50	1	5,378	0.02%
2022/12/06	4	161.00	0	0.00	157.50	4	5,334	0.07%
2022/11/25	0	0.00	4	158.50	158.50	-4	5,388	-0.07%
2022/11/24	16	162.63	11	166.14	162.50	5	5,463	0.09%
2022/11/23	0.1	156.50	0	0.00	157.00	0.1	5,314	0.00%
2022/11/15	0	0.00	1	151.00	154.50	-1	5,199	-0.02%
2022/11/14	0	0.00	2	150.50	152.00	-2	5,180	-0.04%
2022/11/11	2	149.25	4	153.50	146.50	-2	5,134	-0.04%
2022/11/09	1	135.00	1	141.00	141.00	0	4,990	0.00%
2022/11/07	0	0.00	1	133.00	133.00	-1	4,884	-0.02%
2022/11/03	0	0.00	1	127.00	129.50	-1	4,785	-0.02%
2022/11/02	6	125.42	3	125.67	126.50	3	4,750	0.06%
2022/11/01	0	0.00	1	124.00	124.00	-1	4,722	-0.02%
2022/10/31	0	0.00	9	119.06	122.00	-9	4,630	-0.19%
2022/10/28	18	111.33	10	108.60	114.00	8	4,484	0.18%
2022/10/27	1	117.50	9	117.11	117.00	-8	4,318	-0.19%
2022/10/26	8	114.00	8	115.00	115.00	0	4,321	0.00%
2022/10/25	8	116.94	2	116.00	115.00	6	4,258	0.14%
2022/10/24	8	124.00	9	126.33	125.00	-1	4,231	-0.02%
2022/10/21	8	122.50	8	125.50	121.50	0	4,304	0.00%
2022/10/19	1	127.00	1	129.00	127.00	0	4,490	0.00%
2022/10/17	8	124.50	8	125.69	131.50	0	4,413	0.00%
2022/10/14	8	128.00	1	127.50	128.50	7	4,445	0.16%
2022/10/12	1	120.00	0	0.00	122.00	1	4,339	0.02%
2022/10/11	2	120.50	3	121.00	119.00	-1	4,282	-0.02%
2022/10/07	2	128.25	0	0.00	127.00	2	4,233	0.05%
2022/10/06	5	130.40	4	133.00	131.50	1	4,182	0.02%
2022/10/05	0	0.00	1	135.00	140.00	-1	3,972	-0.03%
2022/10/04	2	127.50	0	0.00	127.50	2	3,964	0.05%
2022/09/27	0	0.00	1	136.50	136.00	-1	3,895	-0.03%
2022/09/26	0	0.00	1	141.00	135.50	-1	3,919	-0.03%
2022/09/23	0	0.00	14	143.00	144.00	-14	3,936	-0.36%
2022/09/22	2	148.75	0	0.00	146.00	2	3,865	0.05%
2022/09/21	0	0.00	2	154.00	155.00	-2	3,778	-0.05%
2022/09/20	5	157.50	0	0.00	156.50	5	3,785	0.13%
2022/09/19	1	158.00	0	0.00	158.50	1	3,792	0.03%
2022/09/16	5	160.30	1	159.50	159.50	4	3,808	0.11%
2022/09/15	0	0.00	1	163.00	163.50	-1	3,800	-0.03%
2022/09/14	1	161.00	0	0.00	162.50	1	3,815	0.03%
2022/09/12	9	165.50	3	167.33	166.00	6	3,850	0.16%
2022/09/08	2	160.25	1	163.00	163.00	1	3,871	0.03%
2022/09/07	1	156.50	1	156.50	159.00	0	3,887	0.00%
2022/09/06	1	161.50	1	163.50	160.50	0	3,885	0.00%
2022/09/05	1	161.50	0	0.00	161.00	1	3,918	0.03%
2022/09/02	1	162.50	0	0.00	165.00	1	3,940	0.03%
2022/09/01	1	169.00	3	173.00	167.00	-2	3,896	-0.05%
2022/08/31	1	161.50	3	173.67	178.50	-2	3,774	-0.05%
2022/08/30	0.1	162.00	1	162.00	162.50	-0.9	3,705	-0.02%
2022/08/29	3	160.67	0	0.00	160.50	3	3,759	0.08%
2022/08/17	0	0.00	1	176.00	176.50	-1	4,374	-0.02%
2022/08/12	1	172.50	0	0.00	173.50	1	4,307	0.02%
2022/08/09	0	0.00	1	163.50	164.00	-1	4,338	-0.02%
2022/08/05	0	0.00	1	164.00	165.00	-1	4,327	-0.02%
2022/08/04	1	160.50	0	0.00	161.00	1	4,311	0.02%
2022/08/03	0	0.00	1	157.00	157.00	-1	4,263	-0.02%
2022/08/02	2	154.50	2	158.00	158.00	0	4,251	0.00%
2022/07/29	0	0.00	1	159.00	159.00	-1	4,244	-0.02%
2022/07/28	2	155.50	6	155.25	157.00	-4	4,189	-0.10%
2022/07/27	8	152.63	4	152.50	153.00	4	4,114	0.10%
2022/07/26	2	169.75	0	0.00	168.50	2	3,994	0.05%
2022/07/20	1	182.00	0	0.00	181.00	1	3,960	0.03%
2022/07/14	0	0.00	3	171.50	174.50	-3	3,970	-0.08%
2022/07/13	1	166.50	0	0.00	166.50	1	3,941	0.03%
2022/07/12	2	157.75	1	166.00	165.00	1	3,903	0.03%
2022/07/11	0	0.00	1	170.50	169.50	-1	3,813	-0.03%
2022/07/08	0	0.00	3	167.83	171.50	-3	3,795	-0.08%
2022/07/07	1	161.00	1	161.00	162.00	0	3,757	0.00%
2022/07/06	5	168.40	1	161.50	161.50	4	3,713	0.11%
2022/07/05	0	0.00	1	178.00	178.00	-1	3,657	-0.03%
2022/07/04	2	178.75	1	176.00	173.50	1	3,675	0.03%
2022/07/01	1	187.00	1	191.50	185.50	0	3,694	0.00%
2022/06/30	4	194.25	0	0.00	192.50	4	3,690	0.11%
2022/06/28	3	201.67	0	0.00	201.00	3	3,750	0.08%
2022/06/27	0	0.00	1	211.00	209.00	-1	3,814	-0.03%
2022/06/24	0	0.00	1	203.50	204.00	-1	3,791	-0.03%
2022/06/22	3	202.17	0	0.00	199.50	3	3,864	0.08%
2022/06/21	0	0.00	4	208.88	211.00	-4	3,831	-0.10%
2022/06/17	7	203.14	0	0.00	203.00	7	3,753	0.19%
2022/06/16	0	0.00	2	219.00	212.00	-2	3,709	-0.05%
2022/06/14	2	214.00	0	0.00	218.00	2	3,700	0.05%
2022/06/08	1	223.00	1	224.50	223.00	0	3,583	0.00%
2022/06/07	1	230.00	0	0.00	228.00	1	3,544	0.03%
2022/05/30	1	222.00	1	217.00	218.00	0	3,035	0.00%
2022/05/27	1	217.00	2	211.75	217.00	-1	2,889	-0.03%
2022/05/19	1	198.00	0	0.00	198.50	1	2,822	0.04%
2022/05/18	3	205.67	1	206.00	205.50	2	2,792	0.07%
2022/05/17	0	0.00	1	203.50	205.00	-1	2,753	-0.04%
2022/05/13	0	0.00	2	194.50	198.00	-2	2,745	-0.07%
2022/05/12	2	190.50	0	0.00	189.00	2	2,816	0.07%
2022/05/09	0	0.00	0	196.50	193.50	0	2,914	0.00%
2022/05/05	0	0.00	0.2	199.00	198.50	-0.2	2,864	-0.01%
2022/05/04	0	0.00	1	194.50	193.50	-1	2,809	-0.04%
2022/04/29	4	200.38	388	198.27	195.50	-384	2,666	-14.40%	大賣/鉅額交易
2022/04/27	0	0.00	2	211.00	214.00	-2	2,511	-0.08%
2022/04/22	2	227.00	0	0.00	226.00	2	2,586	0.08%
2022/04/21	2	232.00	1	232.00	233.00	1	2,559	0.04%
2022/04/14	1	238.00	0	0.00	230.00	1	2,728	0.04%
2022/04/11	1	233.50	1	234.00	233.00	0	2,837	0.00%
2022/04/08	2	241.75	1	244.00	240.50	1	2,810	0.04%
2022/04/07	1	252.50	0	0.00	243.00	1	2,792	0.04%
2022/04/06	1	257.50	0	0.00	258.00	1	2,719	0.04%
2022/04/01	2	259.00	0	0.00	263.00	2	2,668	0.07%
2022/03/31	2.1	265.55	0	0.00	266.00	2.1	2,618	0.08%
2022/03/30	1	270.00	2	267.00	271.50	-1	2,593	-0.04%
2022/03/29	0	0.00	1	279.50	282.00	-1	2,519	-0.04%
2022/03/28	0	0.00	2	276.25	276.50	-2	2,536	-0.08%
2022/03/25	4	282.88	0	0.00	280.50	4	2,552	0.16%
2022/03/24	0	0.00	1	288.00	293.00	-1	2,506	-0.04%
2022/03/23	0	0.00	1	294.00	292.50	-1	2,546	-0.04%
2022/03/18	1	290.00	0	0.00	292.50	1	2,737	0.04%
2022/03/16	1	288.00	0	0.00	287.00	1	2,929	0.03%
2022/03/09	1	286.50	0	0.00	286.50	1	3,078	0.03%
2022/03/07	1	292.50	1	292.50	292.50	0	3,105	0.00%
2022/02/25	1	302.00	0	0.00	302.00	1	3,351	0.03%
2022/02/24	1	303.00	0	0.00	302.50	1	3,345	0.03%
2022/02/17	0	0.00	1	318.00	318.00	-1	3,428	-0.03%
2022/02/11	9	324.94	0	0.00	320.00	9	3,274	0.27%
2022/02/09	1	335.00	1	344.00	344.00	0	3,185	0.00%
2022/02/08	0	0.00	1	343.00	343.00	-1	3,174	-0.03%
2022/01/26	2	334.50	0	0.00	335.50	2	3,278	0.06%
2022/01/25	1	335.50	0	0.00	336.00	1	3,345	0.03%
2022/01/24	2	331.00	3	343.17	343.50	-1	3,423	-0.03%
2022/01/21	0	0.00	1	339.00	338.50	-1	3,748	-0.03%
2022/01/20	0	0.00	1	339.00	340.00	-1	3,771	-0.03%
2022/01/19	3	337.17	0	0.00	333.00	3	3,853	0.08%
2022/01/18	0	0.00	1	347.50	344.50	-1	3,822	-0.03%
2022/01/12	2	335.50	0	0.00	337.00	2	3,739	0.05%
2022/01/11	1.2	342.83	0	0.00	343.00	1.2	3,665	0.03%
2022/01/06	1	373.00	0	0.00	375.00	1	3,528	0.03%
2022/01/05	1	380.50	2	384.00	385.50	-1	3,486	-0.03%
2022/01/04	0	0.00	1	377.50	379.50	-1	3,406	-0.03%
2022/01/03	4	377.25	4	374.00	372.00	0	3,396	0.00%
2021/12/30	1	373.50	1	375.00	374.50	0	3,401	0.00%
2021/12/28	1	371.50	2	373.75	371.50	-1	3,407	-0.03%
2021/12/27	1	370.50	0	0.00	371.00	1	3,415	0.03%
2021/12/23	1	372.00	0	0.00	372.50	1	3,422	0.03%
2021/12/21	0	0.00	1	375.50	380.00	-1	3,471	-0.03%
2021/12/20	2	366.25	1	374.00	367.00	1	3,446	0.03%
2021/12/17	5	374.80	5	377.00	376.00	0	3,419	0.00%
2021/12/16	0	0.00	2	383.00	383.00	-2	3,391	-0.06%
2021/12/15	1	384.00	0	0.00	380.50	1	3,368	0.03%
2021/12/14	1	381.00	1	386.00	385.00	0	3,329	0.00%
2021/12/13	1	389.50	5	382.90	382.50	-4	3,263	-0.12%
2021/12/10	18	372.67	0	0.00	374.00	18	3,130	0.57%
2021/12/09	0	0.00	2	370.50	377.00	-2	3,055	-0.07%
2021/12/07	0	0.00	1	360.00	362.00	-1	2,961	-0.03%
2021/12/06	13	355.96	0	0.00	355.00	13	2,948	0.44%
2021/12/02	2	348.50	1	352.00	352.00	1	3,000	0.03%
2021/12/01	1	358.50	0	0.00	358.00	1	3,036	0.03%
2021/11/30	2	365.25	1	368.50	362.50	1	3,072	0.03%
2021/11/29	1	358.00	5	362.10	364.50	-4	3,017	-0.13%
2021/11/26	1	341.50	0	0.00	340.50	1	2,913	0.03%
2021/11/25	2	353.50	1	358.00	351.00	1	2,917	0.03%
2021/11/24	0	0.00	1	360.50	356.00	-1	2,905	-0.03%
2021/11/22	0	0.00	3	357.67	356.00	-3	2,874	-0.10%
2021/11/18	3	352.67	0	0.00	352.50	3	2,902	0.10%
2021/11/17	2	367.25	0	0.00	361.00	2	2,905	0.07%
2021/11/16	0	0.00	2	358.25	357.50	-2	2,909	-0.07%
2021/11/15	1	353.00	0	0.00	352.00	1	2,900	0.03%
2021/11/04	1	350.50	0	0.00	354.00	1	2,994	0.03%
2021/11/03	1	354.50	2	355.00	358.00	-1	2,962	-0.03%
2021/11/02	1	343.50	0	0.00	346.50	1	2,937	0.03%
2021/11/01	1	358.50	0	0.00	358.50	1	2,913	0.03%
2021/10/29	2	352.75	16	356.06	357.50	-14	2,823	-0.50%
2021/10/28	1	330.50	1	332.50	325.00	0	2,515	0.00%
2021/10/27	0	0.00	2	319.25	329.00	-2	2,537	-0.08%
2021/10/26	0	0.00	1	305.00	305.00	-1	2,596	-0.04%
2021/10/25	1	302.00	0	0.00	300.00	1	2,643	0.04%
2021/10/22	0	0.00	1	305.00	305.00	-1	2,734	-0.04%
2021/10/21	1	300.50	0	0.00	300.50	1	2,778	0.04%
2021/10/20	0	0.00	2	305.00	302.00	-2	2,827	-0.07%
2021/10/18	1	300.00	0	0.00	300.00	1	2,874	0.03%
2021/10/14	0	0.00	1	300.50	298.50	-1	2,925	-0.03%
2021/10/13	2	298.50	0	0.00	295.50	2	2,955	0.07%
2021/10/08	2	307.75	0	0.00	305.50	2	3,053	0.07%
2021/10/07	0	0.00	1	307.50	311.50	-1	3,154	-0.03%
2021/10/05	1	293.00	0	0.00	299.50	1	3,278	0.03%
2021/10/04	1	299.50	2	303.75	297.00	-1	3,320	-0.03%
2021/09/30	0	0.00	2	308.25	310.00	-2	3,377	-0.06%
2021/09/29	3	303.17	0	0.00	301.50	3	3,393	0.09%
2021/09/28	1	320.50	0	0.00	314.50	1	3,384	0.03%
2021/09/27	0	0.00	1	322.50	323.50	-1	3,394	-0.03%
2021/09/24	1	319.50	1	321.00	319.50	0	3,409	0.00%
2021/09/23	1	320.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	1	316.00	1	319.50	319.50	0	3,575	0.00%
2021/09/17	0	0.00	3	321.83	323.50	-3	3,712	-0.08%
2021/09/16	1	316.50	1	319.00	317.00	0	3,697	0.00%
2021/09/15	1	316.50	0	0.00	316.00	1	3,745	0.03%
2021/09/14	1	320.50	1	322.00	320.50	0	3,785	0.00%
2021/09/13	4	321.38	0	0.00	319.00	4	3,835	0.10%
2021/09/10	0	0.00	1	333.50	334.00	-1	3,807	-0.03%
2021/09/08	1	326.00	0	0.00	326.50	1	3,895	0.03%
2021/09/07	3	341.00	0	0.00	339.00	3	3,929	0.08%
2021/09/03	0	0.00	2	349.75	351.00	-2	4,103	-0.05%
2021/09/01	0	0.00	1	340.00	344.00	-1	4,272	-0.02%
2021/08/27	0	0.00	1	328.50	325.00	-1	4,231	-0.02%
2021/08/25	0	0.00	1	325.50	328.00	-1	4,264	-0.02%
2021/08/24	2	321.00	0	0.00	319.50	2	4,280	0.05%
2021/08/23	0	0.00	2	317.75	321.00	-2	4,264	-0.05%
2021/08/20	2	310.25	0	0.00	310.00	2	4,262	0.05%
2021/08/19	1	323.50	1	327.50	324.50	0	4,276	0.00%
2021/08/18	2	315.75	2	320.00	328.00	0	4,304	0.00%
2021/08/17	1	321.50	2	326.00	319.50	-1	4,320	-0.02%
2021/08/16	1	322.50	1	321.00	321.00	0	4,328	0.00%
2021/08/13	4	334.88	0	0.00	331.50	4	4,375	0.09%
2021/08/12	0	0.00	1	340.50	343.50	-1	4,419	-0.02%
2021/08/11	3	336.00	2	338.25	335.50	1	4,443	0.02%
2021/08/10	1	337.00	4	340.25	337.00	-3	4,482	-0.07%
2021/08/09	3	340.50	0	0.00	338.00	3	4,528	0.07%
2021/08/06	6	350.00	1	348.50	348.50	5	4,603	0.11%
2021/08/05	0	0.00	7	343.43	350.00	-7	4,629	-0.15%
2021/08/04	3	337.17	3	340.00	337.00	0	4,707	0.00%
2021/08/03	2	339.25	2	339.00	336.50	0	4,743	0.00%
2021/08/02	3	340.00	0	0.00	338.50	3	4,717	0.06%
2021/07/30	5	348.40	5	352.20	346.00	0	4,676	0.00%
2021/07/29	1	344.00	1	350.00	347.50	0	4,532	0.00%
2021/07/28	2	342.75	1	346.50	344.50	1	4,562	0.02%
2021/07/27	2	361.75	0	0.00	356.00	2	4,648	0.04%
2021/07/26	3	365.17	1	363.50	363.00	2	4,752	0.04%
2021/07/23	1	371.00	0	0.00	370.00	1	4,753	0.02%
2021/07/22	4	374.13	2	375.00	372.50	2	4,756	0.04%
2021/07/21	4	377.75	1	376.00	376.00	3	4,725	0.06%
2021/07/14	0	0.00	4	389.75	395.00	-4	4,677	-0.09%
2021/07/13	1	388.50	3	384.33	381.00	-2	4,599	-0.04%
2021/07/12	0	0.00	3	379.83	381.00	-3	4,558	-0.07%
2021/07/09	6	365.17	3	365.00	370.00	3	4,501	0.07%
2021/07/08	0	0.00	2	371.00	370.00	-2	4,514	-0.04%
2021/07/07	2	368.50	1	371.50	371.00	1	4,520	0.02%
2021/07/06	1	378.50	2	380.50	376.00	-1	4,489	-0.02%
2021/07/05	1	382.00	1	383.00	382.00	0	4,512	0.00%
2021/07/02	1	372.50	1	372.50	374.50	0	4,491	0.00%
2021/07/01	2	371.25	2	371.00	366.00	0	4,530	0.00%
2021/06/30	2	375.00	0	0.00	375.00	2	4,535	0.04%
2021/06/28	3	374.00	4	376.50	380.00	-1	4,418	-0.02%
2021/06/24	3	369.67	0	0.00	366.00	3	4,362	0.07%
2021/06/22	0	0.00	5	372.00	368.00	-5	4,348	-0.11%
2021/06/18	0	0.00	0.1	367.00	364.00	-0.1	4,329	0.00%
2021/06/16	1	364.50	0	0.00	364.50	1	4,289	0.02%
2021/06/15	15	379.83	13	375.92	376.00	2	4,251	0.05%
2021/06/11	1	365.50	6	366.83	373.50	-5	4,181	-0.12%
2021/06/10	0	0.00	1	365.00	358.00	-1	4,006	-0.02%
2021/06/08	0	0.00	5	330.10	330.00	-5	3,876	-0.13%
2021/06/07	2	324.50	0	0.00	325.00	2	3,889	0.05%
2021/06/02	7	325.57	2	321.00	320.00	5	4,071	0.12%
2021/05/31	0	0.00	1	325.00	326.00	-1	4,147	-0.02%
2021/05/28	0	0.00	4	324.50	326.00	-4	4,201	-0.10%
2021/05/25	0	0.00	2	327.75	328.00	-2	4,318	-0.05%
2021/05/24	0	0.00	1	308.00	312.50	-1	4,372	-0.02%
2021/05/21	0	0.00	5	304.40	307.50	-5	4,449	-0.11%
2021/05/20	4	303.50	1	300.00	299.00	3	4,524	0.07%
2021/05/18	5	307.40	7	311.29	314.00	-2	4,656	-0.04%
2021/05/17	2	288.75	5	292.90	300.00	-3	4,788	-0.06%
2021/05/14	5	311.90	3	313.00	302.50	2	4,979	0.04%
2021/05/13	0	0.00	2	327.25	322.50	-2	5,298	-0.04%
2021/05/12	2	322.00	2	325.25	328.50	0	5,329	0.00%
2021/05/11	2	322.50	3	327.67	322.50	-1	5,286	-0.02%
2021/05/10	0	0.00	1	339.00	338.50	-1	5,285	-0.02%
2021/05/05	2	325.25	1	334.00	326.00	1	5,423	0.02%
2021/05/04	6	339.33	7	321.86	322.00	-1	5,473	-0.02%
2021/05/03	2	349.50	4	348.00	350.00	-2	5,365	-0.04%
2021/04/29	1	367.50	1	372.00	366.50	0	5,312	0.00%
2021/04/28	4.1	365.52	2	364.50	365.00	2.1	5,387	0.04%
2021/04/26	1	369.50	0	0.00	372.00	1	5,676	0.02%
2021/04/23	1	372.00	1	372.00	372.00	0	5,735	0.00%
2021/04/22	2	373.50	0	0.00	367.50	2	5,873	0.03%
2021/04/21	4	373.50	1	371.50	371.50	3	6,144	0.05%
2021/04/20	3	380.17	1	381.00	381.00	2	6,408	0.03%
2021/04/19	3	380.50	3	380.17	379.50	0	6,503	0.00%
2021/04/16	1	383.00	1	383.00	383.00	0	6,764	0.00%
2021/04/15	2	371.00	5	372.50	376.50	-3	6,849	-0.04%
2021/04/14	5	371.80	1	363.50	369.50	4	7,039	0.06%
2021/04/13	2	377.50	2	378.00	375.50	0	7,131	0.00%
2021/04/12	1	381.00	5	379.90	381.50	-4	7,168	-0.06%
2021/04/09	4	380.25	3	379.33	379.00	1	7,375	0.01%
2021/04/08	3	386.17	0	0.00	385.50	3	7,377	0.04%
2021/04/07	6	385.67	137	383.70	384.50	-131	7,368	-1.78%	大賣/鉅額交易
2021/04/06	1	390.00	1	395.00	390.00	0	7,314	0.00%
2021/04/01	5	390.10	2	393.75	389.50	3	7,298	0.04%
2021/03/31	7	391.79	0	0.00	391.00	7	7,273	0.10%
2021/03/30	1	394.50	1	395.00	395.00	0	7,251	0.00%
2021/03/29	5	394.80	0	0.00	390.50	5	7,230	0.07%
2021/03/26	1	394.00	5	393.00	397.00	-4	7,177	-0.06%
2021/03/25	2	386.00	0	0.00	386.00	2	7,131	0.03%
2021/03/24	1	383.50	0	0.00	384.00	1	7,141	0.01%
2021/03/22	1	385.00	4	386.88	384.00	-3	7,134	-0.04%
2021/03/19	2	379.75	1	380.00	380.00	1	7,152	0.01%
2021/03/18	3	387.33	0	0.00	384.50	3	7,251	0.04%
2021/03/15	1	390.00	1	392.50	392.00	0	7,417	0.00%
2021/03/12	1	398.00	0	0.00	393.50	1	7,427	0.01%
2021/03/11	1	385.00	1	386.50	386.50	0	7,369	0.00%
2021/03/10	0	0.00	3	381.33	381.00	-3	7,382	-0.04%
2021/03/09	1	373.50	0	0.00	375.50	1	7,422	0.01%
2021/03/08	0	0.00	4	379.88	380.00	-4	7,506	-0.05%
2021/03/05	3	367.00	3	371.83	371.00	0	7,430	0.00%
2021/03/04	5	369.10	1	370.50	369.00	4	7,423	0.05%
2021/03/03	0	0.00	1	376.00	380.50	-1	7,351	-0.01%
2021/03/02	3	376.00	2	376.50	371.50	1	7,307	0.01%
2021/02/26	2	384.00	0	0.00	380.50	2	7,252	0.03%
2021/02/25	3	402.00	5	396.40	393.00	-2	7,230	-0.03%
2021/02/24	4	408.25	4	401.50	400.50	0	7,278	0.00%
2021/02/23	8	408.06	6	407.25	406.50	2	7,217	0.03%
2021/02/22	7	413.07	6	412.33	413.50	1	7,196	0.01%
2021/02/19	1	385.00	8	391.50	398.00	-7	7,124	-0.10%
2021/02/18	4	379.13	0	0.00	381.00	4	7,100	0.06%
2021/02/17	4	378.50	4	382.75	379.50	0	7,226	0.00%
2021/02/05	7	374.58	3	378.17	370.50	4	7,066	0.06%
2021/02/04	11.2	387.69	5	388.70	388.00	6.2	6,827	0.09%
2021/02/03	4	435.13	10	431.35	425.50	-6	6,458	-0.09%
2021/02/02	0	0.00	2	432.75	434.50	-2	6,391	-0.03%
2021/02/01	6	420.33	1	420.50	420.50	5	6,381	0.08%
2021/01/28	11	423.05	1	419.50	418.00	10	6,359	0.16%
2021/01/27	6.5	435.15	3	436.83	435.00	3.5	6,321	0.06%
2021/01/26	3	442.00	13	442.73	435.00	-10	6,263	-0.16%
2021/01/25	4	456.74	4	453.75	451.00	0	6,183	0.00%
2021/01/22	4	462.25	4	459.00	457.50	0	6,156	0.00%
2021/01/21	5	456.00	5	459.40	458.00	0	6,176	0.00%
2021/01/20	3	453.17	2	452.00	446.00	1	6,149	0.02%
2021/01/19	0	0.00	1	433.00	445.00	-1	5,938	-0.02%
2021/01/18	4	421.88	0	0.00	424.50	4	5,865	0.07%
2021/01/15	3	421.17	2	423.75	419.50	1	5,817	0.02%
2021/01/14	2	424.25	2	438.25	424.00	0	5,717	0.00%
2021/01/13	1	423.50	2	422.25	423.50	-1	5,467	-0.02%
2021/01/12	4	389.88	70	387.63	385.00	-66	5,281	-1.25%
2021/01/11	2	376.00	13	387.46	394.00	-11	5,196	-0.21%
2021/01/08	3	351.33	7	357.43	363.00	-4	4,960	-0.08%
2021/01/07	17	355.88	3	356.17	355.00	14	4,890	0.29%
2021/01/06	1	369.00	1	379.50	371.00	0	4,831	0.00%
2021/01/05	1	366.50	0	0.00	369.00	1	4,874	0.02%
2021/01/04	4	354.88	7	363.29	364.50	-3	5,050	-0.06%
2020/12/25	1	343.50	220	343.77	344.00	-219	4,793	-4.57%	大賣/鉅額交易
2020/12/23	1	345.00	0	0.00	348.50	1	4,814	0.02%
2020/12/15	5	338.00	0	0.00	340.50	5	4,891	0.10%
2020/12/14	1	350.50	2	344.25	337.50	-1	4,897	-0.02%
2020/12/11	3	343.17	0	0.00	339.00	3	4,832	0.06%
2020/12/10	3	351.67	1	349.00	350.00	2	4,778	0.04%
2020/12/09	0	0.00	1	353.50	358.00	-1	4,798	-0.02%
2020/12/08	0	0.00	2	345.00	345.00	-2	4,774	-0.04%
2020/12/07	1	338.50	0	0.00	340.00	1	4,827	0.02%
2020/12/04	2	350.00	5.4	349.94	347.50	-3.4	4,786	-0.07%
2020/12/03	3	347.67	2	349.25	350.00	1	4,756	0.02%
2020/12/02	3	346.67	18	348.28	347.00	-15	4,735	-0.32%
2020/11/30	2	334.00	2	337.75	335.00	0	4,699	0.00%
2020/11/26	0	0.00	2	333.50	331.50	-2	4,699	-0.04%
2020/11/25	2	331.50	0	0.00	329.00	2	4,728	0.04%
2020/11/24	1	332.00	2	338.25	337.00	-1	4,750	-0.02%
2020/11/23	5	335.50	0	0.00	334.50	5	4,819	0.10%
2020/11/20	1	334.00	2	338.00	338.00	-1	4,863	-0.02%
2020/11/19	0	0.00	4	337.63	336.00	-4	4,921	-0.08%
2020/11/18	0	0.00	1	329.50	334.50	-1	4,929	-0.02%
2020/11/17	9	335.72	0	0.00	327.00	9	4,936	0.18%
2020/11/16	2	328.00	2	332.00	332.00	0	5,054	0.00%
2020/11/13	2	314.00	4	317.75	318.50	-2	4,944	-0.04%
2020/11/12	2	314.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	0	0.00	1	319.50	318.50	-1	5,115	-0.02%
2020/11/09	0	0.00	5	320.40	321.00	-5	5,127	-0.10%
2020/11/05	0	0.00	6	313.17	316.00	-6	5,164	-0.12%
2020/11/04	2	304.75	1	305.50	310.00	1	5,164	0.02%
2020/10/30	1	309.50	1	310.50	311.00	0	5,242	0.00%
2020/10/29	4	310.00	11	308.91	309.50	-7	5,309	-0.13%
2020/10/28	1	319.50	6	320.25	319.50	-5	5,415	-0.09%
2020/10/27	0	0.00	2	311.50	314.50	-2	5,412	-0.04%
2020/10/26	3	312.00	4	314.88	310.50	-1	5,480	-0.02%
2020/10/23	1	311.50	2	314.25	312.00	-1	5,715	-0.02%
2020/10/22	6	311.42	0	0.00	310.00	6	5,896	0.10%
2020/10/21	6	317.08	4	317.38	314.50	2	5,982	0.03%
2020/10/20	2	313.75	3	316.83	315.50	-1	6,028	-0.02%
2020/10/19	1	308.00	1	309.00	310.00	0	5,975	0.00%
2020/10/16	3	312.67	6	311.58	309.00	-3	5,999	-0.05%
2020/10/15	3	312.33	4	315.63	313.50	-1	6,078	-0.02%
2020/10/14	11	319.41	9	317.28	314.50	2	6,227	0.03%
2020/10/13	4	313.63	9	314.17	317.50	-5	6,344	-0.08%
2020/10/12	6	309.08	7	303.64	310.00	-1	6,226	-0.02%
2020/10/08	0	0.00	3	289.17	289.50	-3	6,091	-0.05%
2020/10/06	3	290.83	1	292.50	288.50	2	6,195	0.03%
2020/10/05	1	289.50	1	288.50	288.50	0	6,318	0.00%
2020/09/30	3	287.33	0	0.00	286.50	3	6,498	0.05%
2020/09/28	1	285.50	2	285.00	284.00	-1	6,934	-0.01%
2020/09/25	1	285.00	0	0.00	278.00	1	7,068	0.01%
2020/09/24	1	292.00	1	292.00	287.00	0	7,096	0.00%
2020/09/23	0	0.00	1	297.50	297.50	-1	7,090	-0.01%
2020/09/22	2	293.75	0	0.00	292.50	2	7,152	0.03%
2020/09/21	1	304.00	1	299.00	299.00	0	7,186	0.00%
2020/09/18	0	0.00	3	302.50	302.50	-3	7,237	-0.04%
2020/09/17	3	299.33	1	303.00	299.50	2	7,280	0.03%
2020/09/16	2	303.25	5	303.00	303.00	-3	7,335	-0.04%
2020/09/15	48	300.85	1	301.50	298.50	47	7,428	0.63%
2020/09/14	1	299.50	1	299.00	297.00	0	7,570	0.00%
2020/09/11	1	292.50	1	293.50	295.00	0	7,641	0.00%
2020/09/10	0	0.00	1	290.50	289.50	-1	7,673	-0.01%
2020/09/09	3	287.17	1	287.50	287.50	2	7,761	0.03%
2020/09/08	0	0.00	1	286.00	287.00	-1	7,911	-0.01%
2020/09/07	1	293.50	0	0.00	285.50	1	8,049	0.01%
2020/09/04	1	292.00	4	286.75	292.00	-3	8,172	-0.04%
2020/09/03	1	287.00	0	0.00	287.50	1	8,358	0.01%
2020/09/02	0	0.00	6	288.67	291.00	-6	8,352	-0.07%
2020/08/31	3	287.67	1	296.00	286.00	2	8,586	0.02%
2020/08/28	1	292.50	0	0.00	291.00	1	8,624	0.01%
2020/08/27	8	294.50	2	295.25	296.00	6	8,689	0.07%
2020/08/26	2	281.00	4	287.50	290.50	-2	8,739	-0.02%
2020/08/24	0	0.00	1	268.50	275.00	-1	8,806	-0.01%
2020/08/21	1	266.00	1	264.00	266.00	0	8,783	0.00%
2020/08/20	3	264.00	2	264.75	260.00	1	8,803	0.01%
2020/08/19	2	284.75	4	287.13	281.50	-2	8,640	-0.02%
2020/08/18	8	284.44	5	287.70	284.50	3	8,670	0.03%
2020/08/17	1	302.00	1	300.50	300.50	0	8,682	0.00%
2020/08/14	0	0.00	1	302.00	303.00	-1	8,791	-0.01%
2020/08/13	4	299.63	1	301.50	299.50	3	8,922	0.03%
2020/08/11	3	298.33	0	0.00	294.00	3	9,200	0.03%
2020/08/10	1	297.00	1	297.50	298.00	0	9,239	0.00%
2020/08/06	1	302.50	1	308.00	302.50	0	9,324	0.00%
2020/08/04	3	303.50	2	306.00	302.00	1	9,594	0.01%
2020/08/03	6	300.08	1	302.50	299.00	5	9,723	0.05%
2020/07/31	1	316.00	1	316.50	317.00	0	9,641	0.00%
2020/07/30	0	0.00	2	322.00	322.00	-2	9,631	-0.02%
2020/07/29	3	320.67	25	321.08	318.50	-22	9,633	-0.23%
2020/07/28	6	348.33	4	333.75	334.00	2	9,465	0.02%
2020/07/27	0	0.00	3	333.83	339.00	-3	9,463	-0.03%
2020/07/24	0	0.00	1	326.00	321.00	-1	9,566	-0.01%
2020/07/23	4	322.75	0	0.00	326.00	4	9,641	0.04%
2020/07/22	1	327.00	0	0.00	327.00	1	9,728	0.01%
2020/07/21	0	0.00	3	327.33	330.50	-3	9,809	-0.03%
2020/07/20	8	326.94	6	318.00	317.50	2	9,774	0.02%
2020/07/17	5	327.90	10	329.65	331.00	-5	9,753	-0.05%
2020/07/16	0	0.00	1	313.50	315.00	-1	9,581	-0.01%
2020/07/15	3	317.50	1	322.00	311.50	2	9,571	0.02%
2020/07/13	1	316.00	0	0.00	319.00	1	9,632	0.01%
2020/07/10	9	314.78	9	315.06	311.50	0	9,654	0.00%
2020/07/09	4	330.50	7	327.71	326.00	-3	9,583	-0.03%
2020/07/08	3	310.83	4	312.13	326.00	-1	9,438	-0.01%
2020/07/07	8	309.50	21	310.29	306.00	-13	9,258	-0.14%
2020/07/06	3	303.67	3	303.17	306.00	0	9,098	0.00%
2020/07/03	0	0.00	7	293.43	293.00	-7	9,016	-0.08%
2020/07/02	7	292.79	0	0.00	292.00	7	9,058	0.08%
2020/07/01	3	294.83	3	293.83	292.50	0	9,165	0.00%
2020/06/30	3	297.50	2	298.50	299.00	1	9,209	0.01%
2020/06/29	1	291.00	2	292.00	291.00	-1	9,242	-0.01%
2020/06/24	3	298.83	4	296.38	295.00	-1	9,271	-0.01%
2020/06/23	3	300.00	2	300.25	299.00	1	9,363	0.01%
2020/06/22	8	301.00	5	306.10	305.00	3	9,378	0.03%
2020/06/19	2	299.50	3	297.33	297.00	-1	9,436	-0.01%
2020/06/18	1	292.00	4	294.13	291.50	-3	9,362	-0.03%
2020/06/17	2	295.25	0	0.00	293.50	2	9,370	0.02%
2020/06/16	2	295.75	6	294.75	296.50	-4	9,445	-0.04%
2020/06/15	4	292.25	3	285.83	283.00	1	9,512	0.01%
2020/06/12	1	290.00	1	289.00	289.00	0	9,518	0.00%
2020/06/11	5	292.50	6	290.92	288.50	-1	9,579	-0.01%
2020/06/10	3	289.67	2	290.00	294.50	1	9,617	0.01%
2020/06/09	1	282.00	2	284.75	282.00	-1	9,584	-0.01%
2020/06/08	8	287.69	4	281.88	282.00	4	9,739	0.04%
2020/06/05	1	279.50	2	278.50	278.00	-1	9,588	-0.01%
2020/06/04	1	277.00	1	277.50	278.00	0	9,615	0.00%
2020/06/03	1	279.00	15	275.60	277.00	-14	9,657	-0.14%
2020/06/02	4	273.13	4	271.88	272.50	0	9,590	0.00%
2020/06/01	0	0.00	3	263.83	264.00	-3	9,515	-0.03%
2020/05/29	0	0.00	16.1	255.13	257.00	-16.1	9,450	-0.17%
2020/05/28	2	247.75	3	247.17	247.00	-1	9,314	-0.01%
2020/05/27	11	249.05	1	249.50	247.00	10	9,339	0.11%
2020/05/26	3	245.67	0	0.00	244.00	3	9,312	0.03%
2020/05/25	1	241.00	3	247.17	250.00	-2	9,277	-0.02%
2020/05/22	7.1	242.37	2	238.25	239.50	5.1	9,252	0.05%
2020/05/21	3	251.33	4	250.00	251.00	-1	9,151	-0.01%
2020/05/20	2	246.25	0	0.00	246.00	2	9,136	0.02%
2020/05/19	3	249.17	131	249.36	252.00	-128	9,144	-1.40%	大賣/鉅額交易
2020/05/18	6	252.08	0	0.00	248.00	6	9,138	0.07%
2020/05/15	0	0.00	1	272.00	268.50	-1	9,067	-0.01%
2020/05/14	2	268.25	0	0.00	267.00	2	9,246	0.02%
2020/05/13	4	271.38	2	272.00	272.50	2	9,401	0.02%
2020/05/12	6	274.92	0	0.00	274.50	6	9,597	0.06%
2020/05/11	0	0.00	1	290.00	282.50	-1	9,749	-0.01%
2020/05/08	4	280.00	8	279.50	281.50	-4	9,658	-0.04%
2020/05/07	0	0.00	6	268.08	272.50	-6	9,485	-0.06%
2020/05/06	1	262.50	2	262.00	262.50	-1	9,424	-0.01%
2020/05/05	7	268.64	1	266.50	262.50	6	9,461	0.06%
2020/05/04	2	262.50	0	0.00	264.00	2	9,599	0.02%
2020/04/30	2	271.25	2	269.25	269.00	0	9,591	0.00%
2020/04/29	0	0.00	9	257.78	261.50	-9	9,507	-0.09%
2020/04/28	5	244.30	3	244.17	247.00	2	9,371	0.02%
2020/04/27	5	250.20	3	251.17	251.50	2	9,332	0.02%
2020/04/24	2	254.75	2	255.75	251.00	0	9,223	0.00%
2020/04/23	3	259.67	1	257.00	260.00	2	9,121	0.02%
2020/04/22	7	257.21	3	259.00	259.00	4	9,150	0.04%
2020/04/21	3	266.50	0	0.00	265.50	3	9,047	0.03%
2020/04/20	5	270.80	2	272.75	274.00	3	9,040	0.03%
2020/04/17	2	278.50	2	275.75	274.00	0	9,030	0.00%
2020/04/16	2	269.00	2	269.00	270.00	0	8,957	0.00%
2020/04/15	5	275.00	5	272.50	272.00	0	8,998	0.00%
2020/04/14	0	0.00	3	270.50	273.00	-3	9,145	-0.03%
2020/04/13	2	265.00	0	0.00	263.00	2	9,200	0.02%
2020/04/10	4	270.25	4	268.63	268.50	0	9,301	0.00%
2020/04/09	1	268.00	0	0.00	269.00	1	9,423	0.01%
2020/04/08	1	276.50	1	277.00	275.00	0	9,461	0.00%
2020/04/07	3	278.67	0	0.00	278.00	3	9,453	0.03%
2020/04/06	5	276.40	6	272.17	278.00	-1	9,400	-0.01%
2020/04/01	1	258.50	0	0.00	262.00	1	9,386	0.01%
2020/03/31	0	0.00	3	264.83	263.50	-3	9,358	-0.03%
2020/03/30	0	0.00	1	246.00	260.50	-1	9,283	-0.01%
2020/03/27	6	259.58	3	261.83	254.50	3	9,259	0.03%
2020/03/26	2	253.00	5	254.20	256.00	-3	9,139	-0.03%
2020/03/25	5	256.40	3	256.17	256.50	2	9,217	0.02%
2020/03/24	5	237.70	5	239.70	242.50	0	9,130	0.00%
2020/03/23	0	0.00	1	222.50	222.50	-1	9,079	-0.01%
2020/03/20	1	215.00	8	210.69	215.00	-7	9,071	-0.08%
2020/03/19	5	203.10	13	198.38	195.50	-8	8,953	-0.09%
2020/03/18	1	217.00	2	225.75	217.00	-1	8,882	-0.01%
2020/03/17	4	228.75	2	236.75	219.00	2	8,936	0.02%
2020/03/16	13	244.31	2	250.50	236.00	11	8,824	0.12%
2020/03/13	6	234.17	9	229.06	249.50	-3	8,770	-0.03%
2020/03/12	3	242.50	1	248.50	238.00	2	8,578	0.02%
2020/03/11	1	268.50	1	264.50	264.00	0	8,451	0.00%
2020/03/10	4	270.13	1	272.50	273.50	3	8,562	0.04%
2020/03/09	3	282.50	3	278.00	274.50	0	8,710	0.00%
2020/03/06	0	0.00	1	287.00	288.50	-1	8,735	-0.01%
2020/03/05	0	0.00	4	287.63	290.00	-4	8,898	-0.04%
2020/03/04	2	277.00	6	279.83	279.50	-4	8,940	-0.04%
2020/03/03	3	278.67	3	281.33	277.50	0	8,979	0.00%
2020/03/02	2	271.25	3	274.50	272.50	-1	8,958	-0.01%
2020/02/27	2	278.50	0	0.00	273.50	2	8,954	0.02%
2020/02/26	1	284.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	0	0.00	4	285.25	286.50	-4	8,915	-0.04%
2020/02/24	1	278.00	2	280.00	285.50	-1	8,919	-0.01%
2020/02/21	5	284.70	1	288.00	283.00	4	8,925	0.04%
2020/02/20	44	284.78	5	287.30	289.50	39	8,875	0.44%
2020/02/19	4	283.63	1	284.00	280.50	3	8,745	0.03%
2020/02/18	9	284.67	2	289.25	280.00	7	8,692	0.08%
2020/02/17	8	295.25	1	290.50	291.00	7	8,523	0.08%
2020/02/14	3	308.67	1	310.50	307.00	2	8,304	0.02%
2020/02/13	3	324.67	3	321.33	315.50	0	8,115	0.00%
2020/02/12	1	313.00	3	314.33	316.00	-2	7,839	-0.03%
2020/02/11	0	0.00	2	301.75	302.00	-2	7,658	-0.03%
2020/02/10	1	286.50	2	289.50	290.50	-1	7,652	-0.01%
2020/02/07	0	0.00	1	295.00	293.50	-1	7,716	-0.01%
2020/02/06	1	296.00	3	292.67	295.00	-2	7,813	-0.03%
2020/02/05	1	289.00	5	287.40	292.50	-4	7,736	-0.05%
2020/02/04	0	0.00	1	275.00	275.00	-1	7,620	-0.01%
2020/02/03	2	272.00	1	276.00	270.50	1	7,671	0.01%
2020/01/31	1	278.50	1	283.00	282.00	0	7,660	0.00%
2020/01/30	2	270.25	8	274.06	275.50	-6	7,732	-0.08%
2020/01/17	1	285.50	0	0.00	285.50	1	8,044	0.01%
2020/01/16	1	279.00	0	0.00	284.50	1	8,130	0.01%
2020/01/15	6	290.50	7	291.86	288.00	-1	8,123	-0.01%
2020/01/14	0	0.00	2	290.00	288.00	-2	8,121	-0.02%
2020/01/13	0	0.00	3	283.17	285.00	-3	8,103	-0.04%
2020/01/10	1	284.00	2	281.50	286.50	-1	8,123	-0.01%
2020/01/09	0	0.00	3	280.83	284.50	-3	8,179	-0.04%
2020/01/08	4	279.75	1	281.00	275.00	3	8,426	0.04%
2020/01/07	9	285.83	8	287.88	288.00	1	8,359	0.01%
2020/01/06	4	287.88	2	288.75	285.00	2	8,408	0.02%
2020/01/03	5	295.60	0	0.00	295.00	5	8,387	0.06%
2020/01/02	0	0.00	4	300.88	305.00	-4	8,316	-0.05%
2019/12/31	8	297.94	7	296.50	294.00	1	8,276	0.01%
2019/12/30	1	300.50	2	299.50	297.50	-1	8,278	-0.01%
2019/12/27	2	302.50	5	305.10	298.50	-3	8,317	-0.04%
2019/12/26	8	299.56	7	298.50	300.00	1	8,232	0.01%
2019/12/25	2	293.50	7	294.86	295.00	-5	8,188	-0.06%
2019/12/24	3	293.83	6	293.92	293.50	-3	8,252	-0.04%
2019/12/23	3	285.33	1	286.50	288.00	2	8,281	0.02%
2019/12/20	13	287.62	5	283.50	283.00	8	8,319	0.10%
2019/12/19	7	293.71	0	0.00	291.50	7	8,349	0.08%
2019/12/18	0	0.00	3	300.33	301.00	-3	8,266	-0.04%
2019/12/17	8	300.19	9	302.06	300.50	-1	8,325	-0.01%
2019/12/16	3	296.50	0	0.00	295.50	3	8,315	0.04%
2019/12/13	10	300.35	10	303.10	296.00	0	8,740	0.00%
2019/12/12	5	294.30	9	294.61	298.00	-4	8,808	-0.05%
2019/12/11	1	287.00	2	289.00	286.00	-1	8,621	-0.01%
2019/12/10	11	284.55	4	284.88	285.00	7	8,648	0.08%
2019/12/09	0	0.00	1	295.00	294.50	-1	8,555	-0.01%
2019/12/06	4	289.88	3	294.67	290.00	1	8,608	0.01%
2019/12/05	2	289.00	7	289.50	292.00	-5	8,593	-0.06%
2019/12/04	1	285.00	0	0.00	282.00	1	8,496	0.01%
2019/12/03	2	293.25	0	0.00	291.00	2	8,496	0.02%
2019/12/02	1	301.00	6	292.75	298.00	-5	8,433	-0.06%
2019/11/29	9	300.94	1	299.00	302.50	8	8,333	0.10%
2019/11/28	9	308.94	1	306.00	306.00	8	8,233	0.10%
2019/11/27	1	315.50	6	314.00	315.00	-5	8,196	-0.06%
2019/11/26	1	312.00	5	311.70	311.50	-4	8,258	-0.05%
2019/11/22	7	306.79	1	305.50	305.50	6	8,450	0.07%
2019/11/21	3	302.50	4	311.75	314.50	-1	8,476	-0.01%
2019/11/20	5	312.70	0	0.00	308.50	5	8,492	0.06%
2019/11/19	1	318.00	1	325.00	325.00	0	8,573	0.00%
2019/11/18	2	324.00	2	325.25	324.00	0	8,600	0.00%
2019/11/15	2	322.00	7	323.14	321.00	-5	8,751	-0.06%
2019/11/13	2	315.50	2	315.00	316.00	0	8,857	0.00%
2019/11/11	0	0.00	2	305.00	305.00	-2	9,139	-0.02%
2019/11/08	1	311.00	1	310.00	312.50	0	9,242	0.00%
2019/11/07	9	314.17	0	0.00	307.00	9	9,307	0.10%
2019/11/06	3	323.00	0	0.00	323.00	3	9,373	0.03%
2019/11/05	3	334.33	7	332.00	335.50	-4	9,407	-0.04%
2019/11/04	1	324.00	5	325.00	323.50	-4	9,536	-0.04%
2019/11/01	6	319.83	3	322.83	324.50	3	9,647	0.03%
2019/10/31	7	323.14	1	321.00	318.00	6	9,814	0.06%
2019/10/30	4	325.13	5	327.30	333.00	-1	9,822	-0.01%
2019/10/29	6	333.08	4	338.75	330.00	2	9,969	0.02%
2019/10/28	5	333.70	5	336.10	343.50	0	10,054	0.00%
2019/10/25	3	317.50	1	315.00	315.00	2	9,834	0.02%
2019/10/24	1	313.00	2	316.50	320.00	-1	9,891	-0.01%
2019/10/23	2	308.75	8	311.13	313.00	-6	9,982	-0.06%
2019/10/22	1	305.00	2	306.50	305.50	-1	10,155	-0.01%
2019/10/21	2	306.00	0	0.00	302.50	2	10,384	0.02%
2019/10/18	8	311.50	2	307.00	307.00	6	10,715	0.06%
2019/10/17	5	305.60	7	309.50	314.50	-2	10,907	-0.02%
2019/10/16	9	304.72	15	308.17	306.00	-6	10,850	-0.06%
2019/10/15	9	298.22	7	298.21	299.00	2	10,647	0.02%
2019/10/14	0	0.00	2	292.75	294.00	-2	10,584	-0.02%
2019/10/09	1	284.50	5	288.60	284.50	-4	10,522	-0.04%
2019/10/08	3	287.83	0.1	285.00	285.00	2.9	10,511	0.03%
2019/10/07	0	0.00	2	287.25	290.50	-2	10,610	-0.02%
2019/10/04	1	284.00	0	0.00	284.00	1	10,666	0.01%
2019/10/03	4	282.00	4	285.00	287.00	0	10,718	0.00%
2019/10/02	0	0.00	1	282.00	282.00	-1	10,728	-0.01%
2019/09/27	1	281.50	0	0.00	278.50	1	11,085	0.01%
2019/09/26	3	289.50	1	286.00	284.00	2	11,160	0.02%
2019/09/25	1	284.00	1	287.00	289.00	0	11,294	0.00%
2019/09/24	8	293.75	11	293.32	285.00	-3	11,350	-0.03%
2019/09/23	5	291.70	0	0.00	292.50	5	11,256	0.04%
2019/09/20	2	291.50	3	288.83	291.50	-1	11,284	-0.01%
2019/09/19	0	0.00	2	290.00	289.50	-2	11,245	-0.02%
2019/09/18	8	285.00	18	287.28	290.50	-10	11,228	-0.09%
2019/09/17	2	269.25	5	271.80	274.00	-3	10,850	-0.03%
2019/09/16	1	261.00	1	263.50	264.00	0	10,820	0.00%
2019/09/12	2	263.25	2	269.50	265.50	0	10,913	0.00%
2019/09/11	1	259.00	4	263.63	265.00	-3	11,178	-0.03%
2019/09/10	4	258.00	1	257.50	257.50	3	11,418	0.03%
2019/09/09	3	265.33	1	269.50	264.50	2	11,531	0.02%
2019/09/06	2	269.50	0	0.00	266.00	2	11,785	0.02%
2019/09/05	1	272.50	1	275.00	269.00	0	11,818	0.00%
2019/09/04	1	265.50	2	267.75	269.50	-1	11,793	-0.01%
2019/09/03	0	0.00	2	267.75	262.00	-2	11,966	-0.02%
2019/09/02	2	257.00	1	260.50	262.00	1	12,073	0.01%
2019/08/30	2	261.00	4	262.00	260.50	-2	12,209	-0.02%
2019/08/29	4	254.75	5	257.10	259.00	-1	12,400	-0.01%
2019/08/28	5	257.70	5	254.80	253.00	0	12,711	0.00%
2019/08/27	5	265.80	1	259.00	259.00	4	12,796	0.03%
2019/08/26	1	262.00	5	262.50	264.50	-4	12,990	-0.03%
2019/08/23	3	262.83	6	266.83	269.00	-3	13,110	-0.02%
2019/08/22	3	274.50	0	0.00	266.00	3	13,276	0.02%
2019/08/21	1	268.50	1	274.50	274.50	0	13,266	0.00%
2019/08/20	4	272.88	5	272.00	268.50	-1	13,378	-0.01%
2019/08/19	3	266.67	3	269.50	270.00	0	13,476	0.00%
2019/08/16	2	263.50	9.3	264.01	262.50	-7.3	13,655	-0.05%
2019/08/15	7	258.43	2	260.75	259.50	5	14,022	0.04%
2019/08/14	2	265.50	8	270.88	265.50	-6	14,290	-0.04%
2019/08/13	8	263.50	1	267.50	260.50	7	14,414	0.05%
2019/08/12	6	270.33	0	0.00	265.50	6	14,829	0.04%
2019/08/08	3	268.67	4	271.63	274.00	-1	14,978	-0.01%
2019/08/06	7	246.00	14	256.64	263.50	-7	14,924	-0.05%
2019/08/05	4	249.88	6	254.75	250.00	-2	14,769	-0.01%
2019/08/02	6	255.17	77	253.36	251.00	-71	14,735	-0.48%
2019/08/01	0	0.00	2	263.50	268.00	-2	14,604	-0.01%
2019/07/31	8	268.31	2	269.25	268.00	6	14,598	0.04%
2019/07/30	7	267.64	1	265.00	272.00	6	14,394	0.04%
2019/07/29	2	272.00	1	266.00	266.00	1	14,304	0.01%
2019/07/26	0	0.00	1	270.00	275.00	-1	14,248	-0.01%
2019/07/25	1	271.50	0	0.00	272.50	1	14,173	0.01%
2019/07/24	2	268.00	7	271.07	276.00	-5	14,131	-0.04%
2019/07/23	3	266.50	4	263.88	262.50	-1	14,172	-0.01%
2019/07/22	1	255.00	34	246.97	260.00	-33	14,277	-0.23%
2019/07/19	2	235.00	9	235.61	236.50	-7	13,962	-0.05%
2019/07/18	3	225.17	2	226.25	227.00	1	13,819	0.01%
2019/07/17	1	227.00	4	225.75	227.00	-3	13,893	-0.02%
2019/07/16	5	224.20	0	0.00	224.00	5	13,923	0.04%
2019/07/15	1	220.00	3	223.00	221.50	-2	14,157	-0.01%
2019/07/12	3	221.00	0	0.00	220.00	3	14,556	0.02%
2019/07/11	1	228.00	7	226.14	223.50	-6	14,620	-0.04%
2019/07/10	2	221.25	1	222.00	222.00	1	14,533	0.01%
2019/07/09	2	220.75	1	220.50	222.00	1	14,529	0.01%
2019/07/08	1	213.00	0	0.00	218.00	1	14,503	0.01%
2019/07/05	2	220.25	1	216.50	216.50	1	14,567	0.01%
2019/07/04	4	225.13	1	221.00	221.00	3	14,438	0.02%
2019/07/03	3	213.33	1	217.00	217.00	2	14,300	0.01%
2019/07/02	2	215.50	4	217.75	218.00	-2	14,320	-0.01%
2019/07/01	0	0.00	6	212.67	213.00	-6	14,185	-0.04%
2019/06/28	4	201.25	3	200.50	199.00	1	14,232	0.01%
2019/06/27	5	199.50	3.3	200.03	197.00	1.7	14,323	0.01%
2019/06/26	48	199.64	0	0.00	195.50	48	14,513	0.33%
2019/06/25	1	199.00	3	198.33	198.50	-2	14,654	-0.01%
2019/06/24	3	195.33	1	198.00	198.50	2	14,845	0.01%
2019/06/21	1	203.00	4	197.75	197.00	-3	14,913	-0.02%
2019/06/20	7	200.36	5	200.10	200.50	2	14,858	0.01%
2019/06/19	1	196.00	9	198.61	200.00	-8	14,992	-0.05%
2019/06/18	2	186.00	9	185.89	187.50	-7	14,709	-0.05%
2019/06/17	9	178.06	3	181.00	183.50	6	14,636	0.04%
2019/06/14	7	179.50	3	183.00	176.50	4	14,765	0.03%
2019/06/13	2	186.75	2	185.75	188.50	0	14,969	0.00%
2019/06/12	1	187.00	1	183.50	187.00	0	15,425	0.00%
2019/06/11	58	185.02	6	184.92	187.00	52	15,519	0.34%
2019/06/10	2	179.00	4	180.75	180.50	-2	15,322	-0.01%
2019/06/05	3	178.50	0	0.00	175.50	3	15,103	0.02%
2019/06/04	4	182.13	5	178.30	178.00	-1	15,102	-0.01%
2019/06/03	1	172.00	2	176.00	176.00	-1	14,898	-0.01%
2019/05/31	3	170.33	15	171.07	174.50	-12	14,748	-0.08%
2019/05/30	2	165.00	3	167.50	164.50	-1	14,567	-0.01%
2019/05/29	2	158.75	2	158.50	163.50	0	14,555	0.00%
2019/05/28	0	0.00	2	160.00	159.00	-2	14,412	-0.01%
2019/05/27	3	160.17	0	0.00	157.50	3	14,533	0.02%
2019/05/24	5	165.40	2	163.00	160.50	3	14,667	0.02%
2019/05/23	3	157.00	4	161.13	167.00	-1	14,503	-0.01%
2019/05/22	6	167.42	14	169.14	163.50	-8	14,386	-0.06%
2019/05/21	7	159.64	14	158.54	160.00	-7	14,157	-0.05%
2019/05/20	4	166.50	4	166.25	168.50	0	14,024	0.00%
2019/05/17	7	173.57	1	165.00	165.00	6	13,853	0.04%
2019/05/16	12	190.21	5	191.60	181.00	7	13,720	0.05%
2019/05/15	2	200.50	3	197.83	200.50	-1	13,730	-0.01%
2019/05/14	1	187.00	4	189.88	194.00	-3	13,889	-0.02%
2019/05/13	4	199.25	0	0.00	193.00	4	14,082	0.03%
2019/05/10	2	201.00	8	202.19	204.50	-6	14,213	-0.04%
2019/05/09	10	200.95	1	199.00	200.00	9	14,204	0.06%
2019/05/08	5	204.20	8	207.06	206.00	-3	14,171	-0.02%
2019/05/07	1	204.00	1	205.50	203.50	0	14,258	0.00%
2019/05/06	7	200.64	3	201.00	201.00	4	14,669	0.03%
2019/05/03	4	210.25	8	210.50	213.00	-4	14,718	-0.03%
2019/05/02	4	207.50	2	205.75	208.00	2	14,752	0.01%
2019/04/30	3	200.67	3	205.33	207.00	0	14,893	0.00%
2019/04/29	3	196.50	7	199.00	204.00	-4	15,028	-0.03%
2019/04/26	46	212.78	6	210.83	207.00	40	14,775	0.27%
2019/04/25	4	227.50	0	0.00	229.50	4	14,433	0.03%
2019/04/24	4	228.75	4	227.75	227.00	0	14,532	0.00%
2019/04/23	6	224.00	5	228.00	229.50	1	14,473	0.01%
2019/04/22	3	221.33	7	224.00	225.50	-4	14,383	-0.03%
2019/04/19	15	223.10	2	219.75	220.00	13	14,337	0.09%
2019/04/18	21	232.10	90	238.72	229.00	-69	14,102	-0.49%
2019/04/17	1	218.50	7	218.00	219.00	-6	13,675	-0.04%
2019/04/16	8	214.38	7	214.21	213.00	1	13,623	0.01%
2019/04/15	0	0.00	4	212.63	213.00	-4	13,594	-0.03%
2019/04/12	2	208.25	1	208.00	205.00	1	13,628	0.01%
2019/04/11	14	213.75	4	218.25	211.00	10	13,675	0.07%
2019/04/10	7	213.50	1	214.00	212.00	6	13,565	0.04%
2019/04/09	4	212.88	2	213.00	211.00	2	13,622	0.01%
2019/04/08	1	211.00	19	218.71	219.50	-18	13,591	-0.13%
2019/04/03	2	205.25	4	207.13	205.00	-2	13,535	-0.01%
2019/04/02	15	208.50	10	214.25	207.50	5	13,598	0.04%
2019/04/01	5	212.60	3	217.67	211.00	2	13,493	0.01%
2019/03/29	1	214.50	10	215.30	217.50	-9	13,295	-0.07%
2019/03/28	2	209.50	4	211.25	211.50	-2	13,237	-0.02%
2019/03/27	9	209.22	4	207.50	204.00	5	13,144	0.04%
2019/03/26	2	197.00	7	201.36	205.00	-5	12,973	-0.04%
2019/03/25	4	194.00	10	195.15	194.00	-6	13,026	-0.05%
2019/03/22	9	205.06	15	205.93	200.50	-6	13,000	-0.05%
2019/03/21	10	198.20	9	199.78	199.50	1	12,818	0.01%
2019/03/20	15	200.70	12	200.83	199.50	3	12,832	0.02%
2019/03/19	13	202.19	10	201.55	204.50	3	12,748	0.02%
2019/03/18	11	197.64	15	200.57	197.50	-4	12,509	-0.03%
2019/03/15	0	0.00	24	191.27	192.50	-24	12,094	-0.20%
2019/03/14	5	173.20	14	170.07	175.00	-9	11,692	-0.08%
2019/03/13	3	163.50	1	164.50	164.50	2	11,596	0.02%
2019/03/12	3	162.33	1	166.50	162.00	2	11,693	0.02%
2019/03/11	1	164.00	0	0.00	161.00	1	11,801	0.01%
2019/03/08	6	156.50	1	160.00	162.50	5	12,010	0.04%
2019/03/07	7	164.07	0	0.00	160.00	7	12,103	0.06%
2019/03/05	7	176.14	3	175.00	173.00	4	12,181	0.03%
2019/03/04	0	0.00	1	178.50	180.00	-1	12,413	-0.01%
2019/02/27	6	173.00	6	173.50	175.00	0	12,395	0.00%
2019/02/26	11	177.27	12	178.25	175.00	-1	12,504	-0.01%
2019/02/25	2	177.50	9	175.78	177.50	-7	12,357	-0.06%
2019/02/22	5	167.40	7	166.93	168.00	-2	12,141	-0.02%
2019/02/21	10	169.80	4	169.13	171.00	6	12,142	0.05%
2019/02/20	9	172.00	11	170.73	168.00	-2	12,042	-0.02%
2019/02/19	1	171.50	5	170.20	171.00	-4	11,894	-0.03%
2019/02/18	3	162.17	1	163.00	163.00	2	11,787	0.02%
2019/02/15	6	161.42	3	163.33	160.50	3	11,927	0.03%
2019/02/14	10	162.85	4	163.88	158.00	6	11,517	0.05%
2019/02/13	9	176.44	10	174.50	166.50	-1	11,357	-0.01%
2019/02/12	1	169.50	7	171.86	174.00	-6	11,184	-0.05%
2019/02/11	6	160.67	11	156.55	161.50	-5	11,073	-0.05%
2019/01/30	0	0.00	2	150.25	149.50	-2	11,009	-0.02%
2019/01/29	1	145.50	0	0.00	148.00	1	11,194	0.01%
2019/01/28	6	153.67	1	150.50	150.00	5	11,379	0.04%
2019/01/25	0	0.00	9	149.61	152.00	-9	11,487	-0.08%
2019/01/24	3	140.50	1	142.00	142.00	2	11,255	0.02%
2019/01/23	3	137.00	3	137.50	138.50	0	11,247	0.00%
2019/01/22	3	135.50	5	137.70	136.50	-2	11,231	-0.02%
2019/01/21	1	127.00	14	132.79	135.00	-13	11,220	-0.12%
2019/01/18	0	0.00	13	125.81	126.00	-13	11,252	-0.12%
2019/01/17	2	122.25	0	0.00	123.50	2	11,384	0.02%
2019/01/16	2	124.50	3	127.33	122.00	-1	11,694	-0.01%
2019/01/15	1	125.00	4	125.75	126.00	-3	11,801	-0.03%
2019/01/14	5	124.50	2	124.00	124.00	3	11,890	0.03%
2019/01/11	4	122.25	7	122.93	123.00	-3	12,077	-0.02%
2019/01/10	3	121.50	4	121.88	120.00	-1	12,032	-0.01%
2019/01/09	2	119.25	0	0.00	120.00	2	12,092	0.02%
2019/01/08	4	116.50	7	118.50	116.50	-3	12,231	-0.02%
2019/01/07	0	0.00	1	118.50	115.50	-1	12,366	-0.01%
2019/01/04	1	111.00	1	110.50	114.00	0	12,554	0.00%
2019/01/03	8	116.38	1	114.00	114.00	7	12,783	0.05%
2019/01/02	3	119.83	1	120.00	121.00	2	12,917	0.02%
2018/12/28	12	121.33	12	119.21	118.00	0	12,977	0.00%
2018/12/27	0	0.00	1	121.00	119.00	-1	13,015	-0.01%
2018/12/26	3	119.33	0	0.00	115.00	3	12,998	0.02%
2018/12/25	12	120.58	2	120.00	121.50	10	12,931	0.08%
2018/12/24	3	120.00	0	0.00	118.00	3	12,826	0.02%
2018/12/22	2	117.00	2	117.00	117.00	0	12,832	0.00%
2018/12/21	3	110.33	6	113.58	119.50	-3	12,907	-0.02%
2018/12/20	13	118.77	10	116.70	116.50	3	12,820	0.02%
2018/12/19	19	127.87	16	127.28	124.00	3	12,767	0.02%
2018/12/18	0	0.00	5	125.30	126.00	-5	12,794	-0.04%
2018/12/17	1	118.50	2	121.50	123.50	-1	12,817	-0.01%
2018/12/14	9	117.44	10	118.75	118.00	-1	12,938	-0.01%
2018/12/13	0	0.00	1	122.00	121.50	-1	13,086	-0.01%
2018/12/12	9	123.44	2	121.25	122.50	7	13,197	0.05%
2018/12/11	2	117.75	8	117.44	118.00	-6	13,201	-0.05%
2018/12/10	0	0.00	1	112.00	115.00	-1	13,562	-0.01%
2018/12/07	3	118.00	11	117.64	116.50	-8	13,730	-0.06%
2018/12/06	9	113.67	1	115.00	114.00	8	13,749	0.06%
2018/12/05	11	124.23	1	122.00	122.50	10	13,691	0.07%
2018/12/04	1	136.50	7	135.57	131.00	-6	13,700	-0.04%
2018/12/03	3	132.50	9	135.06	137.00	-6	13,658	-0.04%
2018/11/30	6	123.92	12	124.33	126.50	-6	13,512	-0.04%
2018/11/29	2	123.25	1	120.00	120.00	1	13,689	0.01%
2018/11/28	5	119.90	7	119.79	120.50	-2	13,647	-0.01%
2018/11/27	117	117.02	5	117.50	119.00	112	13,506	0.83%	大買/鉅額交易
2018/11/26	3	107.50	3	107.50	109.00	0	13,183	0.00%
2018/11/23	4	104.63	5	106.80	104.00	-1	13,101	-0.01%
2018/11/22	3	105.00	3	108.17	103.00	0	12,887	0.00%
2018/11/20	0	0.00	2	103.00	102.50	-2	12,779	-0.02%
2018/11/19	4	101.50	2	100.25	102.00	2	12,766	0.02%
2018/11/16	4	98.83	4	99.68	97.00	0	12,801	0.00%
2018/11/15	4	94.60	3	94.33	97.50	1	12,877	0.01%
2018/11/14	7	97.86	4	99.85	95.80	3	12,790	0.02%
2018/11/13	4	97.70	0	0.00	97.70	4	12,579	0.03%
2018/11/12	16	109.41	11	108.14	108.50	5	12,658	0.04%
2018/11/09	2	109.75	2	111.75	113.50	0	12,623	0.00%
2018/11/08	11	120.64	0	0.00	113.50	11	12,628	0.09%
2018/11/07	0	0.00	4	115.75	117.00	-4	12,431	-0.03%
2018/11/06	13	114.42	3	113.50	109.50	10	12,296	0.08%
2018/11/05	1	115.50	9	119.11	121.50	-8	12,065	-0.07%
2018/11/02	0	0.00	8	108.81	110.50	-8	11,790	-0.07%
2018/11/01	0	0.00	4	99.78	104.50	-4	11,553	-0.03%
2018/10/31	4	96.30	2	95.25	95.00	2	11,393	0.02%
2018/10/30	1	93.20	2	91.25	90.00	-1	11,235	-0.01%
2018/10/29	3	89.90	1	92.20	91.60	2	11,178	0.02%
2018/10/26	4	92.00	5	89.64	88.00	-1	11,006	-0.01%
2018/10/25	2	92.50	2	93.40	95.20	0	10,771	0.00%
2018/10/24	17	100.34	14	98.45	97.20	3	10,657	0.03%
2018/10/23	22	111.41	1	108.00	108.00	21	10,437	0.20%
2018/10/22	2	120.75	1	122.00	120.00	1	10,230	0.01%
2018/10/19	9	118.89	6	114.83	120.50	3	10,509	0.03%
2018/10/18	2	117.25	1	116.00	116.00	1	11,083	0.01%
2018/10/17	2	119.25	2	119.50	118.00	0	10,978	0.00%
2018/10/16	6	118.75	3	120.50	116.50	3	10,808	0.03%
2018/10/15	4	119.00	4	122.13	125.00	0	10,732	0.00%
2018/10/12	7	110.36	7	112.21	119.00	0	10,562	0.00%
2018/10/11	6	99.38	24	97.56	109.00	-18	10,393	-0.17%
2018/10/09	7	107.86	0	0.00	107.00	7	10,149	0.07%
2018/10/08	0	0.00	10	120.55	118.50	-10	10,009	-0.10%
2018/10/05	7	121.29	2	125.75	119.00	5	10,126	0.05%
2018/10/04	1	132.50	0	0.00	132.00	1	10,030	0.01%
2018/10/03	1	137.00	1	138.00	134.50	0	10,065	0.00%
2018/10/02	3	138.50	1	140.50	138.00	2	10,057	0.02%
2018/10/01	1	137.00	0	0.00	140.00	1	10,039	0.01%
2018/09/28	3	135.00	3	135.33	134.50	0	10,031	0.00%
2018/09/27	1	133.50	3	133.50	133.00	-2	9,983	-0.02%
2018/09/26	4	132.00	1	131.00	131.00	3	9,934	0.03%
2018/09/21	0	0.00	1	130.00	131.00	-1	9,863	-0.01%
2018/09/20	4	127.38	0	0.00	124.00	4	9,651	0.04%
2018/09/19	3	136.67	1	144.50	133.50	2	9,449	0.02%
2018/09/18	2	138.50	1	139.00	142.00	1	9,250	0.01%
2018/09/17	2	138.00	0	0.00	143.00	2	9,089	0.02%
2018/09/14	2	130.75	2	133.25	138.50	0	9,021	0.00%
2018/09/13	3	136.83	0	0.00	136.00	3	8,593	0.03%
2018/09/12	4	143.88	2	143.50	143.50	2	8,338	0.02%
2018/09/11	2	155.25	3	157.17	159.00	-1	8,200	-0.01%
2018/09/10	4	157.88	1	161.50	155.50	3	8,100	0.04%
2018/09/07	3	176.17	8	176.94	172.50	-5	7,982	-0.06%
2018/09/06	3	186.83	4	184.38	183.00	-1	7,840	-0.01%
2018/09/05	8	185.13	5	187.40	187.00	3	7,694	0.04%
2018/09/04	0	0.00	18	176.28	177.00	-18	7,238	-0.25%
2018/09/03	3	163.00	1	161.00	161.00	2	7,171	0.03%
2018/08/31	1	165.00	0	0.00	166.50	1	7,261	0.01%
2018/08/30	0	0.00	2	166.50	166.00	-2	7,253	-0.03%
2018/08/29	0	0.00	1	162.00	161.00	-1	7,211	-0.01%
2018/08/28	1	163.00	4	164.25	161.00	-3	7,219	-0.04%
2018/08/27	1	161.50	3	163.50	162.50	-2	7,197	-0.03%
2018/08/24	25	159.02	22	155.91	162.00	3	7,176	0.04%
2018/08/23	7	161.07	4	160.00	160.00	3	7,222	0.04%
2018/08/22	4	164.13	9	165.39	162.50	-5	7,268	-0.07%
2018/08/21	2	153.00	3	157.67	158.50	-1	7,117	-0.01%
2018/08/20	2	150.50	0	0.00	151.00	2	7,064	0.03%
2018/08/17	4	146.25	14	147.93	146.50	-10	6,996	-0.14%
2018/08/16	16	141.03	6	142.92	144.00	10	6,930	0.14%
2018/08/15	11	147.77	5	145.50	145.50	6	6,820	0.09%
2018/08/14	3	154.00	3	156.00	156.00	0	6,756	0.00%
2018/08/13	9	160.00	12	152.67	153.50	-3	6,797	-0.04%
2018/08/10	5	165.40	5	166.70	165.00	0	6,750	0.00%
2018/08/09	1	162.50	0	0.00	165.00	1	6,737	0.01%
2018/08/08	1	172.00	0	0.00	169.00	1	6,766	0.01%
2018/08/07	0	0.00	3	168.67	170.50	-3	6,795	-0.04%
2018/08/06	1.2	163.75	0	0.00	165.00	1.2	6,891	0.02%
2018/08/03	0	0.00	4	159.75	162.00	-4	6,882	-0.06%
2018/08/02	0	0.00	1	152.00	156.00	-1	6,867	-0.01%
2018/08/01	0	0.00	1	158.00	156.00	-1	6,847	-0.01%
2018/07/31	2	145.50	2	147.25	148.00	0	6,786	0.00%
2018/07/30	6	147.25	3	151.67	146.00	3	6,718	0.04%
2018/07/27	3	164.00	32	163.95	161.00	-29	6,580	-0.44%
2018/07/26	10	167.15	6	165.50	166.00	4	6,546	0.06%
2018/07/25	79	167.49	5	168.40	165.00	74	6,133	1.21%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	25	236.00	0	0.00	225.00	25	5,591	0.45%
2018/07/19	0	0.00	3	229.00	229.50	-3	5,767	-0.05%
2018/07/18	8	228.13	16	226.97	222.00	-8	5,691	-0.14%
2018/07/17	4	231.25	8	238.00	228.50	-4	5,695	-0.07%
2018/07/16	1	239.00	25	238.00	239.00	-24	5,621	-0.43%
2018/07/13	44	232.94	8	233.31	241.00	36	5,534	0.65%
2018/07/12	2	215.50	1	220.00	221.00	1	5,439	0.02%
2018/07/11	4	214.50	3	214.17	215.00	1	5,479	0.02%
2018/07/10	1	200.00	5	200.90	207.50	-4	5,510	-0.07%
2018/07/09	0	0.00	1	196.50	196.50	-1	5,570	-0.02%
2018/07/06	1	200.00	1	202.50	202.50	0	5,543	0.00%
2018/07/05	0	0.00	2	204.00	200.50	-2	5,499	-0.04%
2018/07/04	0	0.00	1	197.00	199.50	-1	5,465	-0.02%
2018/07/03	11	202.55	0	0.00	194.50	11	5,445	0.20%
2018/06/29	1	218.00	0	0.00	219.50	1	5,384	0.02%
2018/06/28	1	216.00	0	0.00	216.00	1	5,355	0.02%
2018/06/27	0	0.00	1	228.50	219.50	-1	5,370	-0.02%
2018/06/26	1	222.50	1	217.50	228.00	0	5,397	0.00%
2018/06/25	3	223.50	0	0.00	220.00	3	5,449	0.06%
2018/06/21	10	240.00	3	242.00	238.50	7	5,495	0.13%
2018/06/20	12	230.08	2	233.00	238.00	10	5,581	0.18%
2018/06/19	22	235.20	0	0.00	236.00	22	5,585	0.39%
2018/06/14	1	241.00	2	241.50	241.50	-1	5,617	-0.02%
2018/06/12	0	0.00	4	249.25	247.00	-4	5,734	-0.07%
2018/06/11	3	242.17	1	242.50	242.50	2	5,828	0.03%
2018/06/08	7	253.36	1	252.00	251.00	6	5,864	0.10%
2018/06/07	2	274.25	1	273.00	269.50	1	6,026	0.02%
2018/06/06	2	271.50	2	271.75	273.00	0	6,164	0.00%
2018/06/05	1	262.50	1	262.50	264.00	0	6,168	0.00%
2018/06/04	1	255.00	4	262.75	263.50	-3	6,255	-0.05%
2018/06/01	2	247.75	2	250.00	251.50	0	6,236	0.00%
2018/05/31	6	248.42	12	251.50	243.50	-6	6,277	-0.10%
2018/05/30	1	249.50	2	256.25	248.00	-1	6,181	-0.02%
2018/05/29	1	268.50	0	0.00	268.50	1	6,082	0.02%
2018/05/28	0	0.00	1	277.50	279.00	-1	6,078	-0.02%
2018/05/25	1	275.00	0	0.00	274.00	1	6,135	0.02%
2018/05/21	0	0.00	1	270.50	268.50	-1	6,363	-0.02%
2018/05/18	0	0.00	2	259.50	257.00	-2	6,358	-0.03%
2018/05/17	1	266.00	2	267.75	265.00	-1	6,502	-0.02%
2018/05/16	3	270.50	3	269.17	265.00	0	6,546	0.00%
2018/05/15	2	277.25	1	281.00	269.00	1	6,644	0.02%
2018/05/14	1	270.50	3	285.67	286.50	-2	6,681	-0.03%
2018/05/11	2	263.00	1	262.50	263.00	1	6,557	0.02%
2018/05/07	0	0.00	2	233.00	230.00	-2	6,956	-0.03%
2018/05/04	1	232.50	5	240.00	236.50	-4	7,036	-0.06%
2018/05/03	2	235.50	0	0.00	232.00	2	7,172	0.03%
2018/05/02	1	234.00	1	235.00	232.00	0	7,288	0.00%
2018/04/30	1	225.50	0	0.00	224.50	1	7,445	0.01%
2018/04/27	5	219.90	0	0.00	222.50	5	7,569	0.07%
2018/04/26	3	223.67	0	0.00	218.00	3	7,697	0.04%
2018/04/25	9	234.50	1	229.50	231.00	8	7,572	0.11%
2018/04/24	1	254.50	0	0.00	254.50	1	7,352	0.01%
2018/04/23	6	287.83	1	279.00	282.50	5	7,457	0.07%
2018/04/20	2	298.75	1	302.00	297.50	1	7,500	0.01%
2018/04/19	0	0.00	1	310.00	312.00	-1	7,684	-0.01%
2018/04/18	15	304.23	0	0.00	306.00	15	7,953	0.19%
2018/04/17	5	317.30	5	313.80	311.50	0	7,957	0.00%
2018/04/16	1	328.50	2	333.00	331.00	-1	8,085	-0.01%
2018/04/13	0	0.00	1	321.00	318.50	-1	8,134	-0.01%
2018/04/12	0	0.00	1	314.00	309.50	-1	8,079	-0.01%
2018/04/11	1	311.50	0	0.00	306.50	1	8,184	0.01%
2018/04/10	0	0.00	1	309.50	306.00	-1	8,247	-0.01%
2018/04/09	1	308.00	0	0.00	305.50	1	8,381	0.01%
2018/04/03	2	306.50	0	0.00	308.00	2	8,408	0.02%
2018/04/02	0	0.00	1	311.00	310.50	-1	8,435	-0.01%
2018/03/31	0	0.00	2	314.25	314.50	-2	8,487	-0.02%
2018/03/30	3	317.67	3	319.50	314.00	0	8,593	0.00%
2018/03/29	1	310.00	6	312.83	313.00	-5	8,684	-0.06%
2018/03/28	3	311.67	4	314.88	308.00	-1	8,665	-0.01%
2018/03/27	1	314.00	2	314.25	313.00	-1	8,632	-0.01%
2018/03/26	2	303.00	1	301.00	302.00	1	8,615	0.01%
2018/03/23	4	297.13	2	299.00	295.00	2	8,722	0.02%
2018/03/22	2	311.50	3	314.00	305.00	-1	8,841	-0.01%
2018/03/21	3	317.17	1	315.00	315.00	2	8,986	0.02%
2018/03/20	1	306.50	2	309.75	315.00	-1	9,121	-0.01%
2018/03/19	2	320.00	1	318.00	311.00	1	9,411	0.01%
2018/03/16	4	317.63	1	315.00	315.00	3	9,524	0.03%
2018/03/15	2	312.50	6.1	317.21	321.50	-4.1	9,732	-0.04%
2018/03/14	13	313.88	3	311.67	309.50	10	9,709	0.10%
2018/03/13	5	309.90	2	315.75	315.50	3	9,762	0.03%
2018/03/12	0	0.00	7	294.14	297.00	-7	9,644	-0.07%
2018/03/09	1	274.50	2	273.50	270.00	-1	9,732	-0.01%
2018/03/08	4	269.25	5	273.00	272.50	-1	9,865	-0.01%
2018/03/07	2	263.75	4	263.75	265.00	-2	9,809	-0.02%
2018/03/06	1	256.00	2	258.50	264.50	-1	9,941	-0.01%
2018/03/05	1	250.50	0	0.00	250.50	1	10,400	0.01%
2018/03/02	2	263.00	0	0.00	260.50	2	10,514	0.02%
2018/03/01	2	268.25	0	0.00	270.00	2	10,555	0.02%
2018/02/27	1	272.50	3	269.50	268.50	-2	10,655	-0.02%
2018/02/26	2	265.50	1	267.00	268.00	1	10,686	0.01%
2018/02/23	3	259.50	4	262.00	262.50	-1	10,717	-0.01%
2018/02/22	1	257.50	3	258.00	256.50	-2	10,835	-0.02%
2018/02/21	2	258.00	2	252.00	256.00	0	10,886	0.00%
2018/02/09	2	244.00	2	235.50	249.50	0	11,078	0.00%
2018/02/08	4	240.25	3	236.83	238.00	1	11,004	0.01%
2018/02/07	3	250.17	3	248.33	242.50	0	10,967	0.00%
2018/02/06	5	233.20	7	238.36	235.00	-2	10,913	-0.02%
2018/02/05	1	256.00	0	0.00	256.50	1	10,879	0.01%
2018/02/02	0	0.00	2	263.00	263.00	-2	10,909	-0.02%
2018/02/01	2	260.00	0	0.00	258.50	2	10,886	0.02%
2018/01/31	1	253.50	10	260.70	261.00	-9	10,866	-0.08%
2018/01/30	2	258.50	2	256.75	252.00	0	10,866	0.00%
2018/01/29	3	245.50	4	250.50	252.00	-1	10,798	-0.01%
2018/01/26	6	241.08	4	239.38	239.50	2	10,843	0.02%
2018/01/25	5	249.50	2	242.25	240.00	3	10,798	0.03%
2018/01/24	3	249.50	2	248.50	249.50	1	10,780	0.01%
2018/01/23	3	264.83	0	0.00	255.00	3	10,753	0.03%
2018/01/22	2	253.50	61	253.19	269.50	-59	10,826	-0.54%
2018/01/19	4	264.63	1	270.00	259.50	3	10,818	0.03%
2018/01/18	1	272.50	0	0.00	272.50	1	10,773	0.01%
2018/01/17	0	0.00	1	271.00	269.00	-1	10,754	-0.01%
2018/01/16	9	268.33	9	266.33	269.00	0	10,768	0.00%
2018/01/15	9	256.67	4	252.88	265.00	5	10,666	0.05%
2018/01/12	8.1	263.37	18	259.58	252.50	-9.9	10,467	-0.09%
2018/01/10	7	271.36	2	279.00	270.00	5	10,133	0.05%
2018/01/09	16	283.59	1	281.00	280.00	15	10,013	0.15%
2018/01/08	1	298.00	0	0.00	299.00	1	9,879	0.01%
2018/01/05	0	0.00	3	308.67	303.00	-3	9,898	-0.03%
2018/01/04	2	305.25	2	305.50	303.50	0	9,955	0.00%
2018/01/03	1	297.00	11	299.27	304.00	-10	9,950	-0.10%
2018/01/02	0.1	283.00	0	0.00	283.00	0.1	9,872	0.00%