健策 (3653)-兆豐-南京券商分點個股進出

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

健策

(3653)

可現股當沖

股價
977
漲跌
▼2
漲幅
-0.20%
成交量
642張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間: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

健策 (3653)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/04/30	2	984.00	7.2	975.39	977.00	-5.2	1,409	-0.37%
2024/04/29	0	0.00	1	975.00	979.00	-1	1,420	-0.07%
2024/04/24	3	943.67	1	944.00	943.00	2	1,426	0.14%
2024/04/23	2	880.00	1	896.00	866.00	1	1,426	0.07%
2024/04/22	3.1	877.00	23	895.87	869.00	-19.9	1,421	-1.40%
2024/04/19	2	916.50	5	909.40	907.00	-3	1,413	-0.21%
2024/04/18	26	943.50	3	937.00	936.00	23	1,416	1.62%
2024/04/17	20	898.20	2	909.00	910.00	18	1,396	1.29%
2024/04/16	4.1	858.39	2	859.50	858.00	2.1	1,376	0.15%
2024/04/15	0.1	891.00	0	0.00	896.00	0.1	1,368	0.00%
2024/04/12	0	0.00	1	925.00	920.00	-1	1,367	-0.07%
2024/04/11	0.1	897.00	0	0.00	906.00	0.1	1,360	0.00%
2024/04/10	3	912.67	0	0.00	906.00	3	1,366	0.22%
2024/04/09	1	893.00	0	0.00	912.00	1	1,385	0.07%
2024/04/08	0	0.00	2	950.50	925.00	-2	1,372	-0.15%
2024/04/03	7	911.57	2	932.50	930.00	5	1,378	0.36%
2024/03/29	0	0.00	1	921.00	921.00	-1	1,400	-0.07%
2024/03/27	1	904.00	0	0.00	901.00	1	1,393	0.07%
2024/03/26	1	889.00	0	0.00	873.00	1	1,383	0.07%
2024/03/22	1	905.00	0	0.00	889.00	1	1,397	0.07%
2024/03/21	4	870.00	1	875.00	876.00	3	1,403	0.21%
2024/03/20	0	0.00	2	859.00	845.00	-2	1,402	-0.14%
2024/03/15	3	915.00	2	906.00	907.00	1	1,362	0.07%
2024/03/14	8	919.25	7	909.00	911.00	1	1,353	0.07%
2024/03/13	0	0.00	1	1030.00	983.00	-1	1,350	-0.07%
2024/03/12	0	0.00	2	995.00	995.00	-2	1,338	-0.15%
2024/03/08	6	958.50	6	935.83	934.00	0	1,323	0.00%
2024/03/07	1	980.00	8	1008.50	982.00	-7	1,304	-0.54%
2024/03/06	8	995.00	2	1027.50	996.00	6	1,286	0.47%
2024/03/05	1	952.00	1	953.00	953.00	0	1,289	0.00%
2024/03/04	2	988.50	1	993.00	980.00	1	1,291	0.08%
2024/02/29	0	0.00	1	930.00	919.00	-1	1,252	-0.08%
2024/02/27	1	905.00	0	0.00	901.00	1	1,239	0.08%
2024/02/20	1	808.00	0	0.00	820.00	1	1,195	0.08%
2024/02/19	1	832.00	0	0.00	832.00	1	1,186	0.08%
2024/02/02	1	800.00	0	0.00	821.00	1	1,209	0.08%
2024/01/30	0	0.00	2.2	749.55	752.00	-2.2	1,161	-0.19%
2024/01/29	1	716.00	4	714.75	716.00	-3	1,157	-0.26%
2024/01/24	2.1	736.10	0	0.00	725.00	2.1	1,181	0.17%
2024/01/23	1	745.00	1	754.00	754.00	0	1,172	0.00%
2024/01/19	0	0.00	1	722.00	733.00	-1	1,149	-0.09%
2024/01/18	1	720.00	0	0.00	706.00	1	1,154	0.09%
2024/01/17	0	0.00	1	730.00	731.00	-1	1,145	-0.09%
2024/01/15	0.1	706.00	0	0.00	700.00	0.1	1,137	0.00%
2024/01/12	0	0.00	4	717.00	706.00	-4	1,137	-0.35%
2024/01/11	3	703.00	0	0.00	707.00	3	1,143	0.26%
2024/01/09	0.1	707.00	0	0.00	702.00	0.1	1,195	0.00%
2024/01/05	1	698.00	0	0.00	700.00	1	1,186	0.08%
2024/01/03	1	705.00	0	0.00	706.00	1	1,180	0.08%
2024/01/02	1.1	734.90	0	0.00	734.00	1.1	1,156	0.09%
2023/12/29	1	788.00	0	0.00	769.00	1	1,149	0.09%
2023/12/28	0	0.00	0.1	772.34	782.00	-0.1	1,127	-0.01%
2023/12/27	0	0.00	0.1	734.00	741.00	-0.1	1,097	0.00%
2023/12/26	0	0.00	1	707.00	710.00	-1	1,113	-0.09%
2023/12/22	1	692.00	1	691.00	692.00	0	1,139	0.00%
2023/12/21	1	685.00	0	0.00	689.00	1	1,144	0.09%
2023/12/19	0	0.00	1	699.00	696.00	-1	1,150	-0.09%
2023/12/18	2	718.00	0	0.00	720.00	2	1,144	0.17%
2023/12/15	0	0.00	1	685.00	701.00	-1	1,140	-0.09%
2023/12/12	0	0.00	1	670.00	667.00	-1	1,176	-0.09%
2023/12/08	3	657.67	1	670.00	669.00	2	1,172	0.17%
2023/12/07	2	641.50	0	0.00	640.00	2	1,145	0.17%
2023/12/05	0	0.00	11	643.73	650.00	-11	1,167	-0.94%
2023/12/01	2	646.50	0	0.00	645.00	2	1,151	0.17%
2023/11/30	0	0.00	9	639.56	648.00	-9	1,139	-0.79%
2023/11/29	0	0.00	4	617.00	624.00	-4	1,106	-0.36%
2023/11/23	1	609.00	0	0.00	603.00	1	1,184	0.08%
2023/11/21	1	615.00	0	0.00	607.00	1	1,189	0.08%
2023/11/20	1	615.00	3	618.33	623.00	-2	1,200	-0.17%
2023/11/15	4	627.75	2	617.00	603.00	2	1,207	0.17%
2023/11/14	4	601.00	3	600.00	604.00	1	1,188	0.08%
2023/11/10	2	566.00	0	0.00	579.00	2	1,166	0.17%
2023/11/09	3	576.33	0	0.00	570.00	3	1,168	0.26%
2023/11/07	3	594.67	1	585.00	592.00	2	1,195	0.17%
2023/11/03	0	0.00	2	626.00	605.00	-2	1,188	-0.17%
2023/11/02	2	625.00	6	622.33	623.00	-4	1,203	-0.33%
2023/11/01	2	584.50	0	0.00	585.00	2	1,181	0.17%
2023/10/31	2	594.92	7	578.00	575.00	-5	1,194	-0.42%
2023/10/30	0	0.00	2	580.00	581.00	-2	1,242	-0.16%
2023/10/27	3	574.33	0	0.00	568.00	3	1,278	0.23%
2023/10/26	5	569.60	0	0.00	563.00	5	1,316	0.38%
2023/10/25	1	599.00	0	0.00	599.00	1	1,351	0.07%
2023/10/23	1	594.94	0	0.00	587.00	1	1,419	0.07%
2023/10/20	2	610.00	0	0.00	607.00	2	1,457	0.14%
2023/10/19	6	589.83	4	599.75	612.00	2	1,464	0.14%
2023/10/18	7	590.57	3	588.33	583.00	4	1,457	0.27%
2023/10/13	2	632.00	0	0.00	632.00	2	1,433	0.14%
2023/10/12	7	636.57	1	631.00	632.00	6	1,448	0.41%
2023/10/11	9	636.89	0	0.00	624.00	9	1,469	0.61%
2023/10/06	0	0.00	6	636.83	630.00	-6	1,501	-0.40%
2023/10/05	0	0.00	18	644.89	643.00	-18	1,511	-1.19%
2023/10/04	0.1	640.00	0	0.00	642.00	0.1	1,508	0.00%
2023/10/03	0.1	655.00	0	0.00	652.00	0.1	1,512	0.00%
2023/10/02	0	0.00	1	661.00	655.00	-1	1,510	-0.07%
2023/09/28	6	624.00	1	632.00	623.00	5	1,497	0.33%
2023/09/25	0	0.00	2	611.50	600.00	-2	1,520	-0.13%
2023/09/22	3	594.67	1	587.00	601.00	2	1,540	0.13%
2023/09/21	2	587.50	0	0.00	596.00	2	1,552	0.13%
2023/09/20	4	597.50	0	0.00	590.00	4	1,548	0.26%
2023/09/19	2	597.50	15	611.00	586.00	-13	1,550	-0.84%
2023/09/15	1	624.00	0	0.00	620.00	1	1,564	0.06%
2023/09/14	0	0.00	1	651.00	654.00	-1	1,573	-0.06%
2023/09/13	2	633.50	0	0.00	636.00	2	1,578	0.13%
2023/09/11	1	639.00	1	641.00	640.00	0	1,595	0.00%
2023/09/08	3	664.67	4.1	659.58	660.00	-1.1	1,602	-0.07%
2023/09/07	3	639.00	0	0.00	646.00	3	1,606	0.19%
2023/09/06	2	639.50	0	0.00	634.00	2	1,626	0.12%
2023/09/05	5	645.00	0	0.00	639.00	5	1,640	0.30%
2023/08/31	0	0.00	1	658.00	647.00	-1	1,660	-0.06%
2023/08/30	2	681.50	2.1	676.98	677.00	-0.1	1,643	0.00%
2023/08/29	3	651.00	1.1	658.27	660.00	1.9	1,618	0.12%
2023/08/28	6	629.17	2	620.50	627.00	4	1,579	0.25%
2023/08/25	1	624.00	2	619.50	626.00	-1	1,585	-0.06%
2023/08/24	1	630.00	1	630.00	633.00	0	1,602	0.00%
2023/08/23	1.1	600.55	2	609.50	606.00	-0.9	1,606	-0.06%
2023/08/21	2	610.00	1	592.00	593.00	1	1,661	0.06%
2023/08/18	1	612.00	1	600.00	602.00	0	1,664	0.00%
2023/08/17	0	0.00	1	603.00	602.00	-1	1,661	-0.06%
2023/08/15	1	605.00	1	610.00	606.00	0	1,720	0.00%
2023/08/14	1	608.00	5	590.80	589.00	-4	1,731	-0.23%
2023/08/11	5	588.00	0	0.00	592.00	5	1,726	0.29%
2023/08/10	1	560.00	3	566.67	566.00	-2	1,698	-0.12%
2023/08/09	2	586.50	2	586.00	585.00	0	1,691	0.00%
2023/08/08	1	574.00	2	572.00	573.00	-1	1,681	-0.06%
2023/08/07	3	565.33	0	0.00	568.00	3	1,672	0.18%
2023/08/04	0	0.00	2	552.00	552.00	-2	1,666	-0.12%
2023/08/02	15	554.27	8	557.75	554.00	7	1,657	0.42%
2023/08/01	2	538.00	0	0.00	541.00	2	1,607	0.12%
2023/07/31	11	528.45	4	527.50	531.00	7	1,573	0.44%
2023/07/28	5	551.80	0	0.00	545.00	5	1,533	0.33%
2023/07/27	3	568.95	0	0.00	569.00	3	1,483	0.20%
2023/07/26	5.1	582.24	1	581.00	577.00	4.1	1,466	0.28%
2023/07/25	2	625.50	1	631.00	611.00	1	1,433	0.07%
2023/07/20	1	630.00	0	0.00	628.00	1	1,410	0.07%
2023/07/14	1	678.00	1	672.00	675.00	0	1,394	0.00%
2023/07/13	1	665.00	1	675.00	665.00	0	1,378	0.00%
2023/07/06	2	650.50	1	649.00	653.00	1	1,401	0.07%
2023/07/05	1	676.00	2	674.50	677.00	-1	1,399	-0.07%
2023/07/03	0	0.00	1	666.00	672.00	-1	1,405	-0.07%
2023/06/30	2	644.50	3	636.33	645.00	-1	1,407	-0.07%
2023/06/28	6	603.50	3	607.33	602.00	3	1,479	0.20%
2023/06/27	0	0.00	2	604.50	604.00	-2	1,579	-0.13%
2023/06/26	3	619.00	1	618.00	614.00	2	1,682	0.12%
2023/06/21	3	651.33	3	657.67	655.00	0	1,713	0.00%
2023/06/20	3	666.67	1	663.00	666.00	2	1,788	0.11%
2023/06/15	1	631.00	1	623.00	644.00	0	1,813	0.00%
2023/06/14	1	615.00	0	0.00	616.00	1	1,838	0.05%
2023/06/13	0	0.00	1	640.00	633.00	-1	1,828	-0.05%
2023/06/12	1	634.00	0	0.00	619.00	1	1,821	0.05%
2023/06/09	1	597.00	1	604.00	608.00	0	1,807	0.00%
2023/06/08	1	599.00	0	0.00	595.00	1	1,800	0.06%
2023/05/30	1	621.00	1	620.00	622.00	0	1,774	0.00%
2023/05/26	4	592.00	4	602.50	598.00	0	1,841	0.00%
2023/05/19	3	521.67	4	527.50	532.00	-1	1,811	-0.06%
2023/05/18	0	0.00	2	496.00	496.50	-2	1,841	-0.11%
2023/05/17	1	479.00	1	481.00	486.00	0	1,897	0.00%
2023/05/12	1	466.00	0	0.00	464.50	1	1,933	0.05%
2023/05/11	1	464.50	2	466.75	460.50	-1	1,939	-0.05%
2023/05/10	1	477.50	0	0.00	480.00	1	1,942	0.05%
2023/05/08	3	479.50	1	482.00	480.00	2	1,950	0.10%
2023/05/04	0	0.00	4	473.88	470.00	-4	2,021	-0.20%
2023/05/02	1	472.50	0	0.00	476.00	1	2,038	0.05%
2023/04/27	2	452.50	1	452.50	450.00	1	2,037	0.05%
2023/04/26	1	436.00	3	433.33	436.00	-2	2,012	-0.10%
2023/04/25	1	437.50	2	432.50	437.50	-1	1,999	-0.05%
2023/04/21	2	450.00	1	449.00	449.00	1	1,982	0.05%
2023/04/13	1	480.00	0	0.00	480.00	1	1,992	0.05%
2023/04/11	1	499.00	0	0.00	489.00	1	2,010	0.05%
2023/03/30	1	473.00	1	481.50	479.50	0	1,953	0.00%
2023/03/28	1	485.50	1	492.00	474.00	0	1,863	0.00%
2023/03/27	4	474.13	4	476.00	488.00	0	1,756	0.00%
2023/03/24	2	451.50	2	449.25	451.00	0	1,652	0.00%
2023/03/23	4	443.50	8	428.44	439.50	-4	1,607	-0.25%
2023/03/22	1	417.50	2.1	426.05	417.50	-1.1	1,515	-0.07%
2023/03/21	5	408.00	0	0.00	408.00	5	1,463	0.34%
2023/03/17	1	411.00	6	415.75	404.00	-5	1,442	-0.35%
2023/03/15	5	400.50	0	0.00	400.50	5	1,415	0.35%
2023/03/14	0	0.00	1	396.00	398.50	-1	1,424	-0.07%
2023/03/13	0	0.00	2	389.50	402.50	-2	1,433	-0.14%
2023/03/10	0	0.00	1	399.00	399.00	-1	1,473	-0.07%
2023/03/03	1	404.00	8	403.69	402.00	-7	1,497	-0.47%
2023/03/01	3	407.33	0	0.00	405.00	3	1,482	0.20%
2023/02/24	8	419.69	3	411.17	425.00	5	1,446	0.35%
2023/02/20	0	0.00	2	398.00	397.50	-2	1,366	-0.15%
2023/02/17	1	387.50	6	389.75	393.00	-5	1,359	-0.37%
2023/02/16	16	377.88	2	383.50	385.50	14	1,331	1.05%
2023/02/15	3	392.17	1	378.50	377.50	2	1,268	0.16%
2023/02/14	0	0.00	1	414.00	413.00	-1	1,191	-0.08%
2023/02/13	1	398.50	0	0.00	406.50	1	1,170	0.09%
2023/02/09	1	402.50	1	398.50	398.50	0	1,172	0.00%
2023/02/08	1	405.00	0	0.00	401.50	1	1,167	0.09%
2023/02/07	1	415.00	0	0.00	410.50	1	1,164	0.09%
2023/02/06	1	413.00	0	0.00	410.50	1	1,185	0.08%
2023/02/02	0	0.00	1	411.00	407.50	-1	1,168	-0.09%
2023/02/01	2	385.50	1	382.00	383.50	1	1,143	0.09%
2023/01/31	1	375.00	3	374.83	375.00	-2	1,167	-0.17%
2023/01/30	0	0.00	1	378.00	381.50	-1	1,173	-0.09%
2023/01/09	2	383.25	3	386.83	387.50	-1	1,377	-0.07%
2023/01/06	1	362.00	0	0.00	366.50	1	1,371	0.07%
2023/01/05	0	0.00	3	367.50	366.00	-3	1,394	-0.22%
2022/12/26	0	0.00	2	361.25	365.50	-2	1,444	-0.14%
2022/12/22	1	372.00	0	0.00	372.50	1	1,456	0.07%
2022/12/20	0	0.00	2	384.25	380.00	-2	1,458	-0.14%
2022/12/19	0	0.00	2	392.00	395.00	-2	1,461	-0.14%
2022/12/15	0	0.00	2	400.00	408.50	-2	1,495	-0.13%
2022/12/14	2	398.25	0	0.00	396.50	2	1,486	0.13%
2022/12/08	0	0.00	2	389.50	397.50	-2	1,579	-0.13%
2022/12/06	0	0.00	1	391.50	389.00	-1	1,615	-0.06%
2022/12/02	2	408.00	2	410.25	410.00	0	1,649	0.00%
2022/12/01	11	401.77	3	399.67	397.00	8	1,614	0.50%
2022/11/29	1	378.50	0	0.00	376.00	1	1,627	0.06%
2022/11/22	0	0.00	1	375.00	382.00	-1	1,755	-0.06%
2022/11/18	1	394.00	3	384.00	380.50	-2	1,804	-0.11%
2022/11/17	2	391.50	3	391.67	391.50	-1	1,794	-0.06%
2022/11/16	1	386.00	0	0.00	385.00	1	1,785	0.06%
2022/11/15	0	0.00	1	373.50	380.00	-1	1,782	-0.06%
2022/11/11	3	389.50	3	389.83	384.00	0	1,789	0.00%
2022/11/08	2	382.25	1	378.00	374.00	1	1,860	0.05%
2022/11/07	1	378.50	7	376.93	375.00	-6	1,859	-0.32%
2022/11/04	0	0.00	3	377.50	378.00	-3	1,866	-0.16%
2022/11/02	3	374.50	1	376.50	373.50	2	1,862	0.11%
2022/11/01	3	362.50	3	355.33	355.50	0	1,839	0.00%
2022/10/31	1	354.00	4	350.63	351.00	-3	1,850	-0.16%
2022/10/28	1	343.50	0	0.00	344.50	1	1,860	0.05%
2022/10/27	14	333.25	4	338.25	345.00	10	1,852	0.54%
2022/10/26	4	320.00	6	313.25	314.00	-2	1,852	-0.11%
2022/10/25	6	326.67	11	323.95	323.00	-5	1,857	-0.27%
2022/10/24	5	332.90	5	327.50	325.50	0	1,875	0.00%
2022/10/21	29	316.64	10	314.35	317.00	19	1,879	1.01%
2022/10/20	0	0.00	9	342.94	327.50	-9	1,800	-0.50%
2022/10/19	0	0.00	2	363.50	363.50	-2	1,779	-0.11%
2022/10/18	3	376.67	0	0.00	369.00	3	1,780	0.17%
2022/10/17	7	369.29	18	366.36	371.50	-11	1,826	-0.60%
2022/10/14	0	0.00	1	392.00	384.50	-1	1,846	-0.05%
2022/10/13	3	384.67	7	382.00	373.50	-4	1,864	-0.21%
2022/10/12	4	389.88	11	385.05	395.00	-7	1,866	-0.37%
2022/10/11	0	0.00	21	409.76	403.00	-21	1,883	-1.12%
2022/10/07	0	0.00	1	416.50	418.50	-1	1,911	-0.05%
2022/10/06	0	0.00	3	413.00	413.50	-3	1,942	-0.15%
2022/10/05	4	401.13	4	404.88	403.00	0	1,950	0.00%
2022/10/04	2	396.25	2	390.50	393.00	0	1,946	0.00%
2022/10/03	2	384.50	1	386.00	385.50	1	1,948	0.05%
2022/09/30	3	371.33	5	371.10	381.50	-2	1,978	-0.10%
2022/09/29	2	375.75	0	0.00	369.00	2	2,069	0.10%
2022/09/28	1	370.00	3	368.50	361.50	-2	2,089	-0.10%
2022/09/27	1	370.50	0	0.00	374.00	1	2,107	0.05%
2022/09/26	1	377.00	0	0.00	370.50	1	2,132	0.05%
2022/09/22	0	0.00	1	392.00	393.50	-1	2,175	-0.05%
2022/09/21	0	0.00	4	378.75	378.00	-4	2,154	-0.19%
2022/09/20	2	385.50	0	0.00	384.50	2	2,143	0.09%
2022/09/15	1	416.50	0	0.00	404.50	1	2,121	0.05%
2022/09/14	0	0.00	1	386.00	395.00	-1	2,072	-0.05%
2022/09/13	1	394.00	1	391.50	393.50	0	2,047	0.00%
2022/09/12	2	395.25	8	392.00	392.00	-6	2,042	-0.29%
2022/09/08	3	385.50	7	389.71	385.00	-4	2,038	-0.20%
2022/09/07	1	376.00	1	368.00	375.00	0	2,010	0.00%
2022/09/06	2	383.00	6	382.17	375.50	-4	2,020	-0.20%
2022/09/05	38	381.74	12	387.00	379.50	26	2,004	1.30%
2022/09/02	7	359.29	2	377.00	378.50	5	1,960	0.26%
2022/08/31	4	399.38	0	0.00	400.00	4	1,917	0.21%
2022/08/25	0	0.00	4	416.75	421.00	-4	1,966	-0.20%
2022/08/23	1	412.50	5	406.50	408.50	-4	1,946	-0.21%
2022/08/22	1	411.00	4	409.63	410.00	-3	1,956	-0.15%
2022/08/19	2	418.00	3	420.50	417.00	-1	1,968	-0.05%
2022/08/18	0	0.00	1	416.50	418.00	-1	1,994	-0.05%
2022/08/17	1	407.50	0	0.00	407.50	1	1,995	0.05%
2022/08/16	3	412.33	2	412.75	403.50	1	1,980	0.05%
2022/08/15	6	401.58	7	401.50	409.00	-1	1,951	-0.05%
2022/08/11	1	373.50	10	377.50	373.50	-9	1,890	-0.48%
2022/08/09	6	379.92	7	376.71	376.00	-1	1,867	-0.05%
2022/08/08	10	373.80	1	379.00	379.50	9	1,864	0.48%
2022/08/05	1	380.00	23	377.26	374.50	-22	1,849	-1.19%
2022/08/03	1	371.50	0	0.00	367.00	1	1,806	0.06%
2022/08/02	0	0.00	2	370.00	362.50	-2	1,782	-0.11%
2022/07/29	5	383.00	1	387.50	389.50	4	1,714	0.23%
2022/07/27	3	374.00	0	0.00	380.00	3	1,651	0.18%
2022/07/26	1	379.50	0	0.00	380.00	1	1,618	0.06%
2022/07/22	2	380.00	0	0.00	385.00	2	1,616	0.12%
2022/07/21	4	370.25	5	377.10	378.00	-1	1,600	-0.06%
2022/07/19	2	353.75	2	351.00	351.00	0	1,560	0.00%
2022/07/18	4	346.50	0	0.00	354.00	4	1,534	0.26%
2022/07/15	7	324.93	3	325.50	327.00	4	1,488	0.27%
2022/07/14	12	301.21	0	0.00	311.50	12	1,450	0.83%
2022/07/13	6	298.33	8	290.38	293.50	-2	1,404	-0.14%
2022/07/12	3	276.50	2	287.75	275.00	1	1,373	0.07%
2022/07/11	1	314.50	6	306.83	298.00	-5	1,345	-0.37%
2022/07/08	4	308.00	4	300.63	316.00	0	1,321	0.00%
2022/07/07	12	277.42	1	257.00	287.50	11	1,280	0.86%
2022/07/06	1	283.00	11	296.77	283.00	-10	1,178	-0.85%
2022/07/05	30	326.10	4	316.88	314.00	26	1,146	2.27%
2022/07/04	4	319.25	2	310.50	314.00	2	1,121	0.18%
2022/07/01	6	344.58	7	326.86	315.00	-1	1,096	-0.09%
2022/06/30	5	345.10	15	346.93	334.50	-10	1,051	-0.95%
2022/06/28	0	0.00	3	366.00	369.50	-3	1,030	-0.29%
2022/06/27	5	374.50	0	0.00	376.00	5	1,037	0.48%
2022/06/24	7	368.07	32	363.56	362.00	-25	1,034	-2.42%
2022/06/23	6	361.75	13	354.31	360.50	-7	1,029	-0.68%
2022/06/22	0	0.00	13	354.00	352.00	-13	1,028	-1.26%
2022/06/21	2	372.00	1	367.00	376.50	1	1,026	0.10%
2022/06/20	2	363.25	0	0.00	357.50	2	1,031	0.19%
2022/06/17	2	355.50	13	349.15	353.00	-11	1,016	-1.08%
2022/06/16	0	0.00	5	374.70	370.00	-5	991	-0.50%
2022/06/14	2	385.50	3	378.83	391.00	-1	976	-0.10%
2022/06/13	0	0.00	3	383.50	388.00	-3	992	-0.30%
2022/06/10	2	387.25	0	0.00	392.50	2	991	0.20%
2022/06/09	0	0.00	5	394.20	385.50	-5	985	-0.51%
2022/06/08	11	395.32	14.1	397.24	401.50	-3.1	979	-0.32%
2022/06/07	6	387.25	25	384.18	383.00	-19	953	-1.99%
2022/06/06	39	365.22	12	373.63	374.50	27	924	2.92%
2022/05/31	2	354.25	1	353.50	354.50	1	966	0.10%
2022/05/30	4	345.00	2	351.75	349.00	2	960	0.21%
2022/05/27	15	331.00	0	0.00	334.00	15	950	1.58%
2022/05/26	18	326.92	2	337.50	322.50	16	935	1.71%
2022/05/25	1	345.00	0	0.00	337.00	1	898	0.11%
2022/05/19	0	0.00	1	369.00	367.50	-1	875	-0.11%
2022/05/16	3	388.17	3	379.50	374.50	0	864	0.00%
2022/05/13	2	378.75	0	0.00	378.50	2	863	0.23%
2022/05/12	0	0.00	3	375.50	370.00	-3	862	-0.35%
2022/05/09	0	0.00	4	369.50	369.00	-4	874	-0.46%
2022/05/06	0.1	378.00	0	0.00	383.50	0.1	881	0.01%
2022/05/05	1	394.00	0	0.00	390.00	1	891	0.11%
2022/05/03	0	0.00	1	382.00	377.50	-1	912	-0.11%
2022/04/29	4	382.75	1	385.00	379.50	3	931	0.32%
2022/04/28	6	370.92	2	371.00	371.50	4	923	0.43%
2022/04/27	9	347.72	2	335.75	360.00	7	905	0.77%
2022/04/26	3	372.00	0	0.00	339.00	3	868	0.35%
2022/04/25	2	377.00	10	379.65	370.00	-8	849	-0.94%
2022/04/22	0	0.00	1	389.00	399.00	-1	847	-0.12%
2022/04/19	1	405.00	1	402.50	403.50	0	856	0.00%
2022/04/15	1	384.00	5	389.20	385.00	-4	876	-0.46%
2022/04/11	2	396.00	9	392.17	391.00	-7	939	-0.74%
2022/04/08	1	415.00	1	406.50	395.00	0	946	0.00%
2022/04/07	2	417.50	0	0.00	408.00	2	946	0.21%
2022/04/01	0	0.00	5	422.60	419.00	-5	935	-0.53%
2022/03/31	1	416.50	0	0.00	410.00	1	924	0.11%
2022/03/30	10	414.85	1	419.00	416.00	9	929	0.97%
2022/03/29	1	413.50	1	411.50	410.00	0	930	0.00%
2022/03/25	1	406.00	0	0.00	408.00	1	934	0.11%
2022/03/24	0	0.00	3	400.83	399.50	-3	943	-0.32%
2022/03/23	21	393.19	0	0.00	393.00	21	947	2.22%
2022/03/17	1	384.50	10	373.90	377.00	-9	953	-0.94%
2022/03/16	3	369.00	1	355.00	367.00	2	935	0.21%
2022/03/15	13	353.23	6	350.25	350.00	7	922	0.76%
2022/03/14	0	0.00	7	360.64	362.00	-7	942	-0.74%
2022/03/11	1	369.00	1	368.00	371.00	0	957	0.00%
2022/03/10	1	356.50	0	0.00	357.00	1	953	0.10%
2022/03/09	5	326.20	1	331.50	331.50	4	960	0.42%
2022/03/08	3	327.83	95	324.06	316.50	-92	951	-9.67%
2022/03/07	2	338.00	1	354.50	338.50	1	941	0.11%
2022/03/02	1	380.00	0	0.00	379.00	1	990	0.10%
2022/02/25	0	0.00	40	383.18	382.00	-40	1,128	-3.54%
2022/02/24	40	384.35	0	0.00	382.00	40	1,144	3.49%
2022/02/22	1	390.50	0	0.00	389.00	1	1,196	0.08%
2022/02/10	0	0.00	4	408.63	405.00	-4	1,374	-0.29%
2022/02/09	0	0.00	73	406.87	405.00	-73	1,421	-5.14%
2022/01/26	0	0.00	2	390.00	390.00	-2	1,563	-0.13%
2022/01/25	13	390.42	3	390.00	388.00	10	1,666	0.60%
2022/01/24	23	378.50	4	373.00	382.50	19	1,702	1.12%
2022/01/21	20	391.68	0	0.00	384.00	20	1,710	1.17%
2022/01/19	30	392.32	0	0.00	389.00	30	1,741	1.72%
2022/01/18	1	388.00	1	393.00	387.00	0	1,789	0.00%
2022/01/17	10	391.35	2	395.00	395.50	8	1,809	0.44%
2022/01/14	1	380.00	1	377.00	379.50	0	1,857	0.00%
2022/01/13	1	384.50	0	0.00	386.50	1	1,992	0.05%
2022/01/12	0	0.00	5	380.00	379.50	-5	2,095	-0.24%
2022/01/11	1	381.00	5	384.40	381.00	-4	2,169	-0.18%
2022/01/10	1	398.50	4	395.25	395.50	-3	2,181	-0.14%
2022/01/07	1	395.00	6	401.83	400.00	-5	2,221	-0.23%
2022/01/06	1	414.50	0	0.00	411.50	1	2,238	0.04%
2022/01/05	23	416.04	6	423.25	423.50	17	2,259	0.75%
2022/01/03	74	413.05	1	412.50	408.00	73	2,357	3.10%
2021/12/30	1	395.00	0	0.00	408.00	1	2,368	0.04%
2021/12/29	0	0.00	4	402.38	399.50	-4	2,395	-0.17%
2021/12/28	0	0.00	3	402.50	403.00	-3	2,435	-0.12%
2021/12/24	1	402.50	0	0.00	402.50	1	2,576	0.04%
2021/12/23	1	414.00	0	0.00	413.00	1	2,703	0.04%
2021/12/21	1	403.00	0	0.00	411.50	1	2,817	0.04%
2021/12/20	1	401.00	0	0.00	403.50	1	2,838	0.04%
2021/12/16	1	420.50	1	425.50	429.00	0	2,865	0.00%
2021/12/15	0	0.00	0.1	411.10	411.50	-0.1	2,856	0.00%
2021/12/14	0.1	406.00	0	0.00	405.50	0.1	2,848	0.00%
2021/12/09	2	435.75	2	424.25	429.00	0	2,850	0.00%
2021/12/08	4	442.13	3	435.17	428.00	1	2,840	0.04%
2021/12/07	4	441.63	1	445.50	439.00	3	2,824	0.11%
2021/12/03	1	452.00	2	451.00	445.00	-1	2,793	-0.04%
2021/11/29	0	0.00	1.1	420.02	424.00	-1.1	2,714	-0.04%
2021/11/26	1	408.00	0	404.23	402.50	1	2,688	0.04%
2021/11/25	0	0.00	3	418.48	415.00	-3	2,678	-0.11%
2021/11/24	9	414.44	7	417.07	405.00	2	2,671	0.07%
2021/11/23	0	390.00	0	397.00	400.00	0	2,570	0.00%
2021/11/22	0	386.50	0	0.00	401.00	0	2,561	0.00%
2021/11/19	0	396.10	0	0.00	392.00	0	2,554	0.00%
2021/11/18	0	397.50	1	394.00	396.00	-1	2,535	-0.04%
2021/11/17	2	398.22	1	393.50	393.50	1	2,537	0.04%
2021/11/16	1	398.00	1	399.50	399.50	0	2,531	0.00%
2021/11/15	0	0.00	1	406.00	410.00	-1	2,508	-0.04%
2021/11/08	4.1	378.64	0	0.00	379.50	4.1	2,452	0.17%
2021/11/05	0	0.00	1	399.00	402.50	-1	2,411	-0.04%
2021/11/04	2	392.75	3	388.33	386.00	-1	2,365	-0.04%
2021/11/03	2	400.00	1	392.50	392.50	1	2,338	0.04%
2021/11/02	3	404.33	5	407.60	406.50	-2	2,257	-0.09%
2021/11/01	2	388.50	3	388.17	388.00	-1	2,155	-0.05%
2021/10/29	1	370.50	0	0.00	369.00	1	2,155	0.05%
2021/10/28	1	376.00	0	0.00	373.50	1	2,160	0.05%
2021/10/26	4	389.50	3	386.67	376.50	1	2,197	0.05%
2021/10/25	0	0.00	1	387.50	391.50	-1	2,162	-0.05%
2021/10/22	1	389.00	0	0.00	386.50	1	2,153	0.05%
2021/10/21	1	380.00	3	388.67	387.50	-2	2,101	-0.10%
2021/10/20	4	373.50	1	380.00	377.00	3	1,966	0.15%
2021/10/19	4	358.38	2	362.50	362.00	2	1,874	0.11%
2021/10/15	3	346.67	0	0.00	341.00	3	1,809	0.17%
2021/10/08	4	343.25	2	348.50	356.00	2	1,743	0.11%
2021/10/05	1	330.00	0	0.00	338.00	1	1,674	0.06%
2021/10/04	2	333.50	9	330.78	328.00	-7	1,651	-0.42%
2021/10/01	0	0.00	6	328.33	322.50	-6	1,611	-0.37%
2021/09/30	6	338.58	4.5	338.56	350.50	1.5	1,547	0.10%
2021/09/29	0	0.00	1	323.00	322.00	-1	1,432	-0.07%
2021/09/28	2	323.75	3	327.00	329.00	-1	1,383	-0.07%
2021/09/24	1	315.50	1	318.50	318.50	0	1,342	0.00%
2021/09/23	12	312.50	5	310.90	318.00	7	1,337	0.52%
2021/09/22	3	302.00	1	306.00	299.00	2	1,315	0.15%
2021/09/16	1	302.50	0	0.00	299.00	1	1,328	0.08%
2021/09/15	2	299.50	6	299.83	299.50	-4	1,344	-0.30%
2021/09/13	1	301.00	0	0.00	298.50	1	1,370	0.07%
2021/09/10	3	301.17	1	304.50	306.00	2	1,385	0.14%
2021/09/09	2	295.75	0	0.00	294.00	2	1,421	0.14%
2021/09/08	1	287.50	5	288.80	287.50	-4	1,430	-0.28%
2021/09/07	1	300.50	4	298.50	296.00	-3	1,454	-0.21%
2021/09/06	0	0.00	1	303.00	304.00	-1	1,509	-0.07%
2021/09/03	0	0.00	2	313.50	307.00	-2	1,536	-0.13%
2021/09/02	1	306.00	0	0.00	307.00	1	1,535	0.07%
2021/09/01	6	309.67	0	0.00	309.00	6	1,560	0.38%
2021/08/31	1	301.50	0	0.00	304.00	1	1,595	0.06%
2021/08/30	1	323.00	0	0.00	315.00	1	1,694	0.06%
2021/08/27	1	309.00	0	0.00	308.50	1	1,677	0.06%
2021/08/26	0	0.00	1	306.50	303.50	-1	1,696	-0.06%
2021/08/24	0	0.00	1	308.50	310.00	-1	1,704	-0.06%
2021/08/23	1	314.50	0	0.00	318.00	1	1,701	0.06%
2021/08/20	2	299.75	0	0.00	301.50	2	1,700	0.12%
2021/08/19	0	0.00	2	294.75	293.50	-2	1,712	-0.12%
2021/08/18	5	293.00	0	0.00	296.50	5	1,720	0.29%
2021/08/17	0	0.00	8	290.13	283.50	-8	1,758	-0.45%
2021/08/16	3	285.67	1	278.50	298.00	2	1,767	0.11%
2021/08/13	0	0.00	2	286.00	286.00	-2	1,754	-0.11%
2021/08/12	1	306.50	1	299.00	301.50	0	1,742	0.00%
2021/08/11	1	310.50	1	304.00	300.00	0	1,769	0.00%
2021/08/09	0	0.00	1	305.50	305.50	-1	1,873	-0.05%
2021/08/05	3	315.00	0	0.00	314.50	3	1,996	0.15%
2021/08/04	1	319.50	0	0.00	316.00	1	2,053	0.05%
2021/08/03	1	343.50	0	0.00	338.00	1	2,024	0.05%
2021/07/30	2	329.50	3	331.50	327.50	-1	2,059	-0.05%
2021/07/29	0	0.00	3	311.50	318.50	-3	2,025	-0.15%
2021/07/28	0	0.00	1	309.00	308.50	-1	2,060	-0.05%
2021/07/27	0	0.00	1	309.50	308.00	-1	2,096	-0.05%
2021/07/21	1	323.00	1	325.00	326.00	0	2,160	0.00%
2021/07/16	0	0.00	1	338.00	342.00	-1	2,098	-0.05%
2021/07/14	2	332.50	0	0.00	335.00	2	2,098	0.10%
2021/07/13	2	336.75	2	331.25	327.50	0	2,087	0.00%
2021/07/12	0	0.00	1	330.00	329.50	-1	2,069	-0.05%
2021/07/09	0	0.00	0.1	324.50	313.50	-0.1	2,027	0.00%
2021/07/08	0.1	322.50	0	0.00	320.50	0.1	2,017	0.00%
2021/07/05	6	319.50	5	319.30	319.00	1	2,019	0.05%
2021/06/30	0	0.00	1	303.00	302.00	-1	2,071	-0.05%
2021/06/28	0	0.00	2	300.00	299.00	-2	2,096	-0.10%
2021/06/25	1	302.00	1	298.50	298.50	0	2,153	0.00%
2021/06/23	1	305.50	1.2	304.25	308.00	-0.2	2,204	-0.01%
2021/06/18	2	306.00	4	303.00	296.00	-2	2,197	-0.09%
2021/06/17	2	293.50	0	0.00	296.00	2	2,160	0.09%
2021/06/15	2	286.00	0	0.00	290.00	2	2,140	0.09%
2021/06/11	3	298.50	1	300.00	293.50	2	2,096	0.10%
2021/06/09	1	309.96	1	301.50	301.50	0	2,087	0.00%
2021/06/08	2	310.25	1	304.00	306.50	1	2,055	0.05%
2021/06/07	10	295.90	14	303.43	310.00	-4	2,017	-0.20%
2021/06/04	0	0.00	6	282.17	285.50	-6	1,924	-0.31%
2021/06/03	8	282.56	2	287.25	282.00	6	1,941	0.31%
2021/06/02	1	278.00	1	283.00	278.00	0	1,945	0.00%
2021/05/31	0.1	285.00	2.1	285.29	285.50	-2	1,955	-0.10%
2021/05/28	0	0.00	0.1	284.50	284.00	-0.1	1,959	-0.01%
2021/05/27	2	277.00	2	277.50	273.50	0	1,951	0.00%
2021/05/26	1	283.50	1	284.50	282.50	0	1,946	0.00%
2021/05/25	1.2	280.00	1	282.00	285.00	0.2	1,937	0.01%
2021/05/24	0	0.00	1	268.00	272.50	-1	1,902	-0.05%
2021/05/21	3	267.50	0	0.00	264.00	3	1,916	0.16%
2021/05/20	1.1	266.49	4	265.50	265.50	-2.9	1,947	-0.15%
2021/05/19	1	265.00	0	0.00	266.00	1	2,016	0.05%
2021/05/18	3	271.50	2	273.50	275.00	1	2,012	0.05%
2021/05/17	3	254.17	2	249.00	252.00	1	1,974	0.05%
2021/05/14	0	0.00	2.5	261.10	262.00	-2.5	1,924	-0.13%
2021/05/13	1	230.00	0	0.00	238.50	1	1,860	0.05%
2021/05/12	5	218.50	3	226.50	225.00	2	1,814	0.11%
2021/05/11	3	224.33	6	222.75	219.00	-3	1,765	-0.17%
2021/05/10	1	231.50	3	234.33	239.00	-2	1,745	-0.11%
2021/05/07	7	232.64	5	232.30	238.50	2	1,734	0.12%
2021/05/06	2	219.50	0	0.00	218.00	2	1,699	0.12%
2021/05/05	6	226.50	5	222.50	220.00	1	1,690	0.06%
2021/05/04	1	222.50	0	0.00	220.50	1	1,651	0.06%
2021/05/03	1	250.00	2	249.00	245.00	-1	1,625	-0.06%
2021/04/29	1	257.00	0	0.00	256.50	1	1,637	0.06%
2021/04/28	6	262.42	5	261.50	261.50	1	1,638	0.06%
2021/04/27	1	270.00	1	267.50	268.00	0	1,656	0.00%
2021/04/26	1	279.00	1	283.00	272.50	0	1,707	0.00%
2021/04/23	2	273.50	0	0.00	277.00	2	1,742	0.11%
2021/04/22	0	0.00	1	273.50	271.50	-1	1,780	-0.06%
2021/04/21	1	279.00	0	0.00	279.00	1	1,807	0.06%
2021/04/16	1	289.00	1	289.00	283.00	0	2,055	0.00%
2021/04/15	2	282.25	0	0.00	284.50	2	2,142	0.09%
2021/04/14	0	0.00	3	284.50	282.00	-3	2,161	-0.14%
2021/04/13	0	0.00	1	290.00	289.00	-1	2,184	-0.05%
2021/04/09	2	300.50	2	307.50	310.50	0	2,212	0.00%
2021/04/08	1	304.00	3	307.50	303.00	-2	2,182	-0.09%
2021/04/07	7	309.71	2	307.00	314.00	5	2,160	0.23%
2021/04/06	4	297.63	1	299.00	300.00	3	2,126	0.14%
2021/04/01	0	0.00	1	281.00	291.00	-1	2,106	-0.05%
2021/03/30	2	281.25	3	297.00	295.50	-1	2,065	-0.05%
2021/03/26	2	270.50	0	0.00	272.00	2	2,006	0.10%
2021/03/22	1	292.00	0	0.00	292.50	1	1,919	0.05%
2021/03/17	1	304.00	1	302.00	297.00	0	1,937	0.00%
2021/03/16	1	297.00	0	0.00	298.00	1	1,941	0.05%
2021/03/11	1	300.00	0	0.00	301.50	1	1,988	0.05%
2021/03/10	0	0.00	6	292.33	299.00	-6	2,000	-0.30%
2021/03/09	1	288.50	0	0.00	287.50	1	1,992	0.05%
2021/03/08	5	314.40	4	313.25	299.50	1	1,968	0.05%
2021/03/05	1	301.50	1	310.50	314.50	0	1,948	0.00%
2021/03/04	3	306.17	3	315.67	304.00	0	1,936	0.00%
2021/03/03	0	0.00	1	315.50	319.00	-1	1,930	-0.05%
2021/03/02	1	321.00	3	330.50	313.00	-2	1,930	-0.10%
2021/02/26	2	325.75	4	319.75	321.00	-2	1,940	-0.10%
2021/02/24	0	0.00	15	331.63	324.50	-15	1,970	-0.76%
2021/02/23	25	332.20	27	333.11	332.50	-2	1,981	-0.10%
2021/02/22	7	335.64	2	338.25	344.50	5	2,049	0.24%
2021/02/19	21	328.00	2	337.50	333.00	19	2,033	0.93%
2021/02/18	1	309.00	0	0.00	320.50	1	1,994	0.05%
2021/02/05	0	0.00	1	299.00	293.00	-1	2,005	-0.05%
2021/02/01	2	290.00	2	288.50	290.00	0	2,275	0.00%
2021/01/29	0	0.00	2	304.25	293.50	-2	2,359	-0.08%
2021/01/28	0	0.00	3	301.17	300.50	-3	2,369	-0.13%
2021/01/27	0	0.00	1	309.00	309.00	-1	2,387	-0.04%
2021/01/26	0	0.00	1	316.00	311.00	-1	2,382	-0.04%
2021/01/25	0	0.00	2	311.00	319.50	-2	2,382	-0.08%
2021/01/22	2	317.00	1	319.50	319.50	1	2,365	0.04%
2021/01/20	1	314.50	2	311.75	310.00	-1	2,325	-0.04%
2021/01/19	0	0.00	5	325.50	321.00	-5	2,278	-0.22%
2021/01/18	2	317.50	18	314.36	315.00	-16	2,225	-0.72%
2021/01/15	3	313.17	20	309.73	313.00	-17	2,179	-0.78%
2021/01/14	5	321.50	0	0.00	312.50	5	2,148	0.23%
2021/01/13	5	307.80	222	306.91	316.00	-217	2,133	-10.17%	大賣/鉅額交易
2021/01/12	4	295.88	84	299.01	291.50	-80	1,998	-4.00%
2021/01/11	3	285.67	4	282.75	289.00	-1	1,921	-0.05%
2021/01/08	4	277.00	3	276.50	286.50	1	1,887	0.05%
2021/01/07	1	272.50	2	263.50	264.00	-1	1,800	-0.06%
2021/01/06	14	265.50	3	263.67	264.00	11	1,822	0.60%
2021/01/05	29	259.76	5	257.80	261.50	24	1,828	1.31%
2021/01/04	0	0.00	7	249.00	253.00	-7	1,818	-0.38%
2020/12/31	0	0.00	1	247.50	247.50	-1	1,908	-0.05%
2020/12/30	1	248.50	0	0.00	252.50	1	1,929	0.05%
2020/12/29	1	249.00	0	0.00	247.50	1	1,920	0.05%
2020/12/28	0	0.00	5	251.30	250.00	-5	1,919	-0.26%
2020/12/25	1	255.00	0	0.00	259.00	1	1,930	0.05%
2020/12/23	1	248.50	0	0.00	249.00	1	1,934	0.05%
2020/12/22	1	255.00	1	257.50	254.00	0	1,942	0.00%
2020/12/21	2	258.00	1	256.00	257.50	1	1,971	0.05%
2020/12/18	0	0.00	1	264.00	262.00	-1	2,003	-0.05%
2020/12/16	1	268.00	0	0.00	267.50	1	2,051	0.05%
2020/12/15	0	0.00	1	261.00	260.50	-1	2,060	-0.05%
2020/12/14	1	271.50	0	0.00	266.00	1	2,060	0.05%
2020/12/11	5	269.90	5	271.10	268.00	0	2,086	0.00%
2020/12/10	1	279.50	0	0.00	280.00	1	2,082	0.05%
2020/12/09	2	286.50	2	286.00	287.50	0	2,080	0.00%
2020/12/08	0	0.00	1	286.00	286.50	-1	2,058	-0.05%
2020/12/07	2	277.75	0	0.00	278.50	2	2,043	0.10%
2020/12/04	1	284.00	0	0.00	278.50	1	2,055	0.05%
2020/12/01	5	282.10	5	280.60	281.00	0	2,111	0.00%
2020/11/26	0	0.00	100	275.73	279.00	-100	2,165	-4.62%
2020/11/25	1	273.50	1	278.00	272.50	0	2,157	0.00%
2020/11/23	1	274.50	0	0.00	275.00	1	2,158	0.05%
2020/11/19	0	0.00	3	276.00	282.00	-3	2,189	-0.14%
2020/11/16	1	269.50	0	0.00	270.00	1	2,154	0.05%
2020/11/12	3	263.67	2	267.00	265.50	1	2,172	0.05%
2020/11/11	6	254.25	3	257.17	256.00	3	2,127	0.14%
2020/11/10	106	273.47	4	268.00	263.00	102	2,134	4.78%	大買/鉅額交易
2020/11/09	123	278.14	4	278.75	280.00	119	2,074	5.74%	大買/鉅額交易
2020/11/06	110	284.00	11	285.23	277.50	99	2,034	4.87%	大買/
2020/11/05	100	296.37	11	294.05	293.00	89	1,985	4.48%
2020/11/04	1	294.00	5	290.80	301.50	-4	2,020	-0.20%
2020/11/03	1	298.50	1	297.00	295.00	0	2,103	0.00%
2020/11/02	1	292.50	0	0.00	292.50	1	2,120	0.05%
2020/10/30	2	302.00	2	302.50	298.00	0	2,129	0.00%
2020/10/29	2	306.25	1	307.00	308.00	1	2,144	0.05%
2020/10/27	1	310.50	0	0.00	315.50	1	2,201	0.05%
2020/10/26	3	316.00	1	319.00	313.00	2	2,285	0.09%
2020/10/21	1	325.50	6	322.50	319.00	-5	2,471	-0.20%
2020/10/19	2	315.50	0	0.00	317.00	2	2,508	0.08%
2020/10/16	3	324.33	0	0.00	315.00	3	2,541	0.12%
2020/10/14	0	0.00	7	335.00	330.50	-7	2,596	-0.27%
2020/10/13	0	0.00	1	332.50	335.00	-1	2,586	-0.04%
2020/10/12	8	323.25	0	0.00	326.00	8	2,585	0.31%
2020/10/08	0	0.00	3	325.33	327.00	-3	2,599	-0.12%
2020/10/06	1	306.50	1	303.00	303.50	0	2,584	0.00%
2020/09/30	0	0.00	1	303.00	304.00	-1	2,760	-0.04%
2020/09/29	1	290.50	0	0.00	289.00	1	2,833	0.04%
2020/09/25	2	292.25	1	297.50	287.00	1	2,961	0.03%
2020/09/24	0	0.00	2	309.00	301.00	-2	3,052	-0.07%
2020/09/23	1	317.00	2	317.00	314.00	-1	3,049	-0.03%
2020/09/22	0	0.00	4	307.63	306.00	-4	3,056	-0.13%
2020/09/21	2	310.50	2	309.00	309.00	0	3,038	0.00%
2020/09/18	0	0.00	2	304.25	304.00	-2	3,033	-0.07%
2020/09/16	0	0.00	3	300.00	298.50	-3	3,157	-0.10%
2020/09/15	5	288.40	0	0.00	292.00	5	3,149	0.16%
2020/09/14	5	290.40	0	0.00	290.00	5	3,145	0.16%
2020/09/10	0	0.00	2	291.00	285.50	-2	3,204	-0.06%
2020/09/08	5	291.40	9	294.89	296.00	-4	3,343	-0.12%
2020/09/07	2	300.00	1	300.50	300.00	1	3,348	0.03%
2020/09/04	1	309.00	1	302.00	309.00	0	3,450	0.00%
2020/09/03	2	310.00	1	316.00	306.00	1	3,527	0.03%
2020/09/02	2	311.00	2	321.50	310.00	0	3,593	0.00%
2020/09/01	2	309.50	0	0.00	311.00	2	3,586	0.06%
2020/08/26	1	317.50	0	0.00	315.50	1	3,787	0.03%
2020/08/25	3	323.50	3	324.17	321.50	0	3,817	0.00%
2020/08/24	0	0.00	1	305.50	305.00	-1	3,856	-0.03%
2020/08/21	1	307.50	0	0.00	300.00	1	3,930	0.03%
2020/08/20	3	302.50	6	301.58	298.50	-3	4,132	-0.07%
2020/08/18	1	330.50	0	0.00	322.00	1	4,169	0.02%
2020/08/14	10	325.20	10	323.90	330.00	0	4,144	0.00%
2020/08/13	2	303.75	0	0.00	301.00	2	4,102	0.05%
2020/08/12	1	304.00	1	305.50	304.00	0	4,103	0.00%
2020/08/11	1	320.00	0	0.00	314.00	1	4,093	0.02%
2020/08/10	9	326.44	9	326.39	337.00	0	4,087	0.00%
2020/08/07	11	338.14	12	335.92	335.00	-1	4,046	-0.02%
2020/08/05	2	315.00	2	318.00	316.50	0	3,986	0.00%
2020/08/04	2	315.50	2	311.00	315.50	0	3,974	0.00%
2020/08/03	2	308.50	2	319.00	307.00	0	3,966	0.00%
2020/07/31	1	317.50	1	318.50	318.50	0	3,952	0.00%
2020/07/30	0	0.00	201	312.78	316.00	-201	3,959	-5.08%	大賣/鉅額交易
2020/07/29	3	306.50	203	308.14	307.00	-200	3,901	-5.13%	大賣/鉅額交易
2020/07/28	7	302.93	8	304.44	300.00	-1	3,857	-0.03%
2020/07/27	6	295.58	4	291.50	297.00	2	3,829	0.05%
2020/07/24	2	297.25	6	292.33	289.50	-4	3,799	-0.11%
2020/07/23	2	297.50	2	306.75	298.00	0	3,820	0.00%
2020/07/22	2	299.00	1	304.00	301.00	1	3,805	0.03%
2020/07/21	0	0.00	3	297.67	301.50	-3	3,780	-0.08%
2020/07/20	1	284.00	0	0.00	281.00	1	3,752	0.03%
2020/07/17	1	283.50	1	284.00	287.50	0	3,769	0.00%
2020/07/16	4	290.75	5	293.70	288.50	-1	3,787	-0.03%
2020/07/15	3	287.50	1	300.00	287.00	2	3,783	0.05%
2020/07/14	3	297.00	5	296.60	295.00	-2	3,868	-0.05%
2020/07/13	3	300.17	8	307.81	304.00	-5	3,957	-0.13%
2020/07/10	1	318.50	3	317.17	311.00	-2	3,959	-0.05%
2020/07/09	14	332.04	9	334.17	318.50	5	3,969	0.13%
2020/07/08	0	0.00	1	310.00	328.00	-1	3,894	-0.03%
2020/07/07	4	306.75	2	301.25	300.00	2	3,867	0.05%
2020/07/06	401	306.74	2	305.00	309.00	399	3,865	10.32%	大買/鉅額交易
2020/07/03	2	306.75	3	297.33	308.00	-1	3,817	-0.03%
2020/07/02	7	282.86	1	280.00	280.00	6	3,763	0.16%
2020/07/01	2	289.00	2.5	291.08	285.50	-0.5	3,799	-0.01%
2020/06/29	0	0.00	1	282.00	282.50	-1	3,920	-0.03%
2020/06/24	10	289.90	8	284.81	284.00	2	3,989	0.05%
2020/06/23	1	283.00	3	288.83	286.00	-2	4,153	-0.05%
2020/06/22	2	282.25	1	281.50	279.50	1	4,209	0.02%
2020/06/18	1	275.50	2	282.00	284.00	-1	4,232	-0.02%
2020/06/17	1	275.00	2	278.00	278.50	-1	4,254	-0.02%
2020/06/16	4	280.88	2	284.75	272.50	2	4,309	0.05%
2020/06/15	9	283.33	6	285.08	278.50	3	4,335	0.07%
2020/06/12	9	274.00	7	275.43	278.50	2	4,344	0.05%
2020/06/11	6	272.92	8	275.00	277.00	-2	4,373	-0.05%
2020/06/10	4	261.88	2	269.25	270.00	2	4,327	0.05%
2020/06/09	6	258.00	6	259.58	255.50	0	4,355	0.00%
2020/06/08	1	247.50	0	0.00	249.00	1	4,390	0.02%
2020/06/05	3	250.50	1	245.00	251.50	2	4,441	0.05%
2020/06/04	2	252.25	6	253.67	248.00	-4	4,477	-0.09%
2020/06/03	0	0.00	7	254.29	256.00	-7	4,480	-0.16%
2020/06/02	21	259.12	16	261.94	252.00	5	4,494	0.11%
2020/06/01	2	248.75	2	250.25	252.00	0	4,407	0.00%
2020/05/29	9	243.50	8	245.81	249.50	1	4,402	0.02%
2020/05/28	9	246.00	6	246.25	239.00	3	4,366	0.07%
2020/05/27	8	247.06	9	248.72	245.00	-1	4,319	-0.02%
2020/05/26	2	229.25	10	225.95	232.50	-8	4,150	-0.19%
2020/05/25	0	0.00	1	208.00	211.50	-1	4,060	-0.02%
2020/05/22	1	208.00	0	0.00	205.50	1	4,091	0.02%
2020/05/21	0	0.00	1	213.00	215.00	-1	4,110	-0.02%
2020/05/19	1	204.00	0	0.00	201.50	1	4,142	0.02%
2020/05/15	1	213.00	1	209.00	212.00	0	4,204	0.00%
2020/05/14	1	214.00	1	215.00	208.00	0	4,205	0.00%
2020/05/13	1	217.50	4	218.75	218.00	-3	4,222	-0.07%
2020/05/12	4	219.63	2	220.75	221.00	2	4,339	0.05%
2020/05/08	1	217.00	4	217.75	215.50	-3	4,422	-0.07%
2020/05/07	0	0.00	1	219.00	218.50	-1	4,498	-0.02%
2020/05/06	0	0.00	4	220.25	222.00	-4	4,518	-0.09%
2020/05/05	6	217.58	1	218.50	217.00	5	4,545	0.11%
2020/05/04	1	213.00	0	0.00	213.00	1	4,554	0.02%
2020/04/30	6	220.83	5	222.40	218.00	1	4,561	0.02%
2020/04/29	2	217.00	3	218.67	217.50	-1	4,540	-0.02%
2020/04/28	3	216.50	1	216.50	213.00	2	4,559	0.04%
2020/04/27	1	213.50	1	213.00	214.00	0	4,559	0.00%
2020/04/24	0	0.00	1	207.00	209.50	-1	4,568	-0.02%
2020/04/23	1	211.00	4	210.88	209.50	-3	4,573	-0.07%
2020/04/22	2	207.50	1	209.00	210.00	1	4,628	0.02%
2020/04/21	0	0.00	2	212.00	208.50	-2	4,613	-0.04%
2020/04/20	1	213.50	0	0.00	215.00	1	4,595	0.02%
2020/04/17	1	209.50	1	219.50	212.50	0	4,613	0.00%
2020/04/16	1	206.00	2	208.75	209.50	-1	4,551	-0.02%
2020/04/15	0	0.00	1	197.50	197.50	-1	4,513	-0.02%
2020/04/14	1	193.00	1	195.00	198.50	0	4,490	0.00%
2020/04/13	1	193.50	2	188.50	188.00	-1	4,527	-0.02%
2020/04/09	2	193.00	3	189.83	185.00	-1	4,479	-0.02%
2020/04/08	2	197.00	3	198.83	191.00	-1	4,518	-0.02%
2020/04/07	12	191.13	9	191.89	191.50	3	4,510	0.07%
2020/04/06	8	174.63	8	177.94	180.00	0	4,504	0.00%
2020/04/01	7	171.14	5	171.90	173.50	2	4,503	0.04%
2020/03/31	5	171.80	7	171.36	172.00	-2	4,583	-0.04%
2020/03/30	6	168.50	1	167.00	176.50	5	4,537	0.11%
2020/03/27	14	170.21	14	170.75	172.50	0	4,511	0.00%
2020/03/26	7	156.64	9	151.22	162.00	-2	4,447	-0.04%
2020/03/24	15	135.10	9	137.11	137.50	6	4,352	0.14%
2020/03/23	3	125.83	4	126.38	125.00	-1	4,343	-0.02%
2020/03/20	13	134.96	14	134.21	134.50	-1	4,330	-0.02%
2020/03/19	12	131.08	9	133.67	128.00	3	4,263	0.07%
2020/03/18	0	0.00	7	145.71	142.00	-7	4,335	-0.16%
2020/03/17	5	146.30	7	145.57	142.50	-2	4,382	-0.05%
2020/03/16	4	156.50	24	155.40	149.50	-20	4,352	-0.46%
2020/03/13	6	156.08	2	154.50	160.50	4	4,314	0.09%
2020/03/12	4	172.88	8	177.81	171.00	-4	4,218	-0.09%
2020/03/11	4	201.63	0	0.00	189.50	4	4,150	0.10%
2020/03/10	9	203.67	6	198.33	205.50	3	4,114	0.07%
2020/03/09	3	198.00	9	200.50	198.00	-6	4,128	-0.15%
2020/03/06	1	208.00	0	0.00	207.50	1	4,114	0.02%
2020/03/05	4	213.88	3	213.83	215.00	1	4,117	0.02%
2020/03/04	2	206.50	7	207.14	206.00	-5	4,157	-0.12%
2020/03/03	5	217.30	0	0.00	210.50	5	4,150	0.12%
2020/03/02	8	212.50	5	214.00	215.00	3	4,264	0.07%
2020/02/27	15	209.57	10	220.85	209.00	5	4,440	0.11%
2020/02/26	1	229.00	1	224.00	224.00	0	4,425	0.00%
2020/02/24	2	224.00	0	0.00	226.00	2	4,487	0.04%
2020/02/20	3	237.83	1	243.50	235.00	2	4,551	0.04%
2020/02/19	1	240.00	2	238.50	240.00	-1	4,587	-0.02%
2020/02/18	0	0.00	5	233.20	233.00	-5	4,646	-0.11%
2020/02/13	0	0.00	2	236.00	230.50	-2	4,756	-0.04%
2020/02/12	4	230.63	3	231.50	235.00	1	4,729	0.02%
2020/02/11	2	222.25	0	0.00	227.00	2	4,777	0.04%
2020/02/10	0	0.00	3	219.17	215.00	-3	4,897	-0.06%
2020/02/06	2	213.25	10	213.25	220.00	-8	5,249	-0.15%
2020/02/05	2	211.50	1	212.00	204.50	1	5,250	0.02%
2020/02/04	2	209.50	2	209.50	208.50	0	5,265	0.00%
2020/02/03	1	199.00	1	196.50	208.00	0	5,326	0.00%
2020/01/31	2	210.50	2	200.50	209.00	0	5,385	0.00%
2020/01/30	22	210.39	12	203.50	203.50	10	5,664	0.18%
2020/01/20	7	223.00	0	0.00	226.00	7	5,876	0.12%
2020/01/17	13	222.19	0	0.00	222.50	13	5,912	0.22%
2020/01/16	1	222.50	0	0.00	221.00	1	6,121	0.02%
2020/01/14	5	234.20	5	235.00	232.00	0	6,096	0.00%
2020/01/13	9	232.44	10	230.15	235.00	-1	6,082	-0.02%
2020/01/10	3	224.17	3	229.00	227.00	0	6,065	0.00%
2020/01/09	1	234.00	6	230.25	229.00	-5	6,036	-0.08%
2020/01/08	6	228.50	1	231.00	231.00	5	6,028	0.08%
2020/01/07	13	224.19	7	220.14	226.00	6	6,004	0.10%
2020/01/06	1	238.00	4	237.00	237.00	-3	5,964	-0.05%
2020/01/03	4	232.25	3	233.50	233.00	1	5,948	0.02%
2020/01/02	6	236.25	4	240.38	235.50	2	5,935	0.03%
2019/12/31	1	234.00	2	230.75	234.50	-1	5,959	-0.02%
2019/12/30	1	228.00	1	232.00	229.00	0	5,993	0.00%
2019/12/27	2	225.75	0	0.00	226.00	2	5,962	0.03%
2019/12/26	7	218.79	9	221.61	229.50	-2	5,924	-0.03%
2019/12/25	1	211.00	0	0.00	215.00	1	5,784	0.02%
2019/12/24	0	0.00	2	212.25	214.00	-2	5,796	-0.03%
2019/12/23	6	207.33	6	208.08	212.00	0	5,772	0.00%
2019/12/20	3	202.67	3	205.83	205.00	0	5,687	0.00%
2019/12/19	0	0.00	2	198.50	199.00	-2	5,660	-0.04%
2019/12/18	0	0.00	2	202.50	200.50	-2	5,659	-0.04%
2019/12/17	2	203.75	0	0.00	202.00	2	5,691	0.04%
2019/12/13	16	205.25	13	206.46	198.50	3	5,761	0.05%
2019/12/12	22	202.50	22	203.43	202.00	0	5,687	0.00%
2019/12/11	1	194.00	4	194.13	192.00	-3	5,535	-0.05%
2019/12/10	3	192.00	1	192.00	192.50	2	5,519	0.04%
2019/12/06	3	187.83	2	189.00	187.00	1	5,514	0.02%
2019/12/05	1	185.00	0	0.00	185.00	1	5,492	0.02%
2019/12/04	4	186.38	4	182.00	189.00	0	5,474	0.00%
2019/12/03	0	0.00	1	187.50	187.50	-1	5,422	-0.02%
2019/12/02	1	192.00	6	193.17	194.00	-5	5,430	-0.09%
2019/11/29	11	198.73	4	200.50	195.00	7	5,421	0.13%
2019/11/28	5	199.40	8	200.19	197.50	-3	5,352	-0.06%
2019/11/27	15	199.70	16	200.63	199.00	-1	5,363	-0.02%
2019/11/26	25	196.96	22	197.73	199.50	3	5,202	0.06%
2019/11/25	0	0.00	4	185.75	187.50	-4	4,982	-0.08%
2019/11/22	9	187.33	14	187.32	184.00	-5	4,963	-0.10%
2019/11/21	13	182.38	11	181.86	185.00	2	4,970	0.04%
2019/11/20	7	180.93	5	178.70	184.00	2	4,987	0.04%
2019/11/19	9	183.33	6	185.08	182.50	3	4,963	0.06%
2019/11/18	3	188.17	3	188.67	185.00	0	4,919	0.00%
2019/11/15	32	191.34	32	190.36	194.00	0	4,863	0.00%
2019/11/14	26	187.13	21	187.31	179.50	5	4,760	0.11%
2019/11/13	4	183.88	8	182.06	184.50	-4	4,701	-0.09%
2019/11/12	5	182.50	3	183.50	182.00	2	4,724	0.04%
2019/11/11	10	182.10	9	184.61	180.00	1	4,721	0.02%
2019/11/08	10	190.60	8	189.88	190.00	2	4,673	0.04%
2019/11/07	20	189.15	22	190.57	195.00	-2	4,621	-0.04%
2019/11/05	19	177.53	19	179.50	182.50	0	4,397	0.00%
2019/11/04	0	0.00	1	166.00	166.00	-1	4,207	-0.02%
2019/11/01	9	167.28	8	168.06	170.00	1	4,154	0.02%
2019/10/31	8	165.44	12	166.79	170.00	-4	4,146	-0.10%
2019/10/30	0	0.00	5	167.30	166.50	-5	4,089	-0.12%
2019/10/29	13	167.19	12	168.83	165.00	1	4,049	0.02%
2019/10/28	10	158.55	13	160.85	164.00	-3	3,776	-0.08%
2019/10/25	2	150.50	3	149.83	149.50	-1	3,537	-0.03%
2019/10/24	10	148.35	11	146.91	150.00	-1	3,495	-0.03%
2019/10/23	9	140.22	15	140.97	142.00	-6	3,291	-0.18%
2019/10/22	1	138.00	0	0.00	138.00	1	3,280	0.03%
2019/10/21	0	0.00	1	140.00	137.50	-1	3,357	-0.03%
2019/10/18	2	138.75	6	138.92	138.00	-4	3,422	-0.12%
2019/10/17	4	137.25	6	138.58	141.00	-2	3,444	-0.06%
2019/10/16	13	143.19	10	143.50	139.00	3	3,457	0.09%
2019/10/15	8	143.19	7	145.29	142.00	1	3,437	0.03%
2019/10/14	9	144.50	4	145.13	144.00	5	3,505	0.14%
2019/10/09	3	139.50	1	139.50	139.00	2	3,532	0.06%
2019/10/08	0	0.00	1	139.00	140.50	-1	3,529	-0.03%
2019/10/07	4	142.63	1	142.00	140.00	3	3,519	0.09%
2019/10/04	2	136.50	5	133.50	137.50	-3	3,464	-0.09%
2019/10/03	5	131.50	1	130.00	131.50	4	3,400	0.12%
2019/09/27	8	127.44	0	0.00	127.50	8	3,391	0.24%
2019/09/26	0	0.00	2	134.00	131.00	-2	3,362	-0.06%
2019/09/25	3	132.00	0	0.00	132.50	3	3,349	0.09%
2019/09/24	1	137.00	1	145.00	137.00	0	3,381	0.00%
2019/09/23	0	0.00	2	143.50	142.00	-2	3,357	-0.06%
2019/09/20	3	142.83	6	143.00	143.00	-3	3,339	-0.09%
2019/09/19	12	140.04	7	140.50	142.00	5	3,286	0.15%
2019/09/18	1	134.50	0	0.00	134.50	1	3,204	0.03%
2019/09/12	3	138.50	0	0.00	139.00	3	3,126	0.10%
2019/09/11	0	0.00	1	135.00	134.00	-1	3,154	-0.03%
2019/09/10	1	134.50	0	0.00	136.00	1	3,150	0.03%
2019/09/09	1	135.00	1	134.50	134.50	0	3,140	0.00%
2019/09/04	1	139.00	1	138.00	139.50	0	3,141	0.00%
2019/09/03	1	139.00	0	0.00	140.50	1	3,185	0.03%
2019/09/02	1	143.00	0	0.00	144.00	1	3,246	0.03%
2019/08/29	0	0.00	4	145.50	150.00	-4	3,268	-0.12%
2019/08/28	4	147.75	0	0.00	145.00	4	3,292	0.12%
2019/08/27	1	146.00	2	147.00	146.50	-1	3,364	-0.03%
2019/08/26	3	146.00	1	146.50	144.50	2	3,393	0.06%
2019/08/23	5	154.10	4	152.50	157.00	1	3,400	0.03%
2019/08/22	0	0.00	6	152.50	150.50	-6	3,459	-0.17%
2019/08/20	3	150.17	4	154.50	148.50	-1	3,458	-0.03%
2019/08/19	0	0.00	4	154.00	151.50	-4	3,425	-0.12%
2019/08/16	10	149.00	8	149.44	153.50	2	3,411	0.06%
2019/08/15	7	144.71	9	144.44	148.00	-2	3,395	-0.06%
2019/08/14	19	144.79	9	145.00	145.00	10	3,397	0.29%
2019/08/13	14	141.86	18	142.44	139.00	-4	3,361	-0.12%
2019/08/12	9	146.44	7	148.00	142.50	2	3,332	0.06%
2019/08/08	14	141.64	4	144.13	145.00	10	3,288	0.30%
2019/08/07	2	130.50	3	126.50	132.00	-1	3,167	-0.03%
2019/08/06	7	124.36	1	125.00	128.00	6	3,136	0.19%
2019/08/05	10	125.40	2	123.00	124.50	8	3,123	0.26%
2019/08/02	1	127.00	4	125.75	124.00	-3	3,171	-0.09%
2019/08/01	0	0.00	6	131.17	130.50	-6	3,217	-0.19%
2019/07/31	10	128.10	10	127.70	128.00	0	3,280	0.00%
2019/07/30	5	134.70	13	129.69	129.50	-8	3,261	-0.25%
2019/07/29	7	135.79	1	134.50	135.50	6	3,218	0.19%
2019/07/26	1	141.00	1	136.50	135.50	0	3,230	0.00%
2019/07/25	0	0.00	1	137.50	137.50	-1	3,234	-0.03%
2019/07/24	1	137.50	11	137.68	137.00	-10	3,258	-0.31%
2019/07/23	4	141.50	1	137.50	140.00	3	3,263	0.09%
2019/07/22	0	0.00	5	137.80	141.00	-5	3,207	-0.16%
2019/07/19	2	134.25	0	0.00	132.00	2	3,222	0.06%
2019/07/18	1	132.50	6	130.50	134.00	-5	3,224	-0.16%
2019/07/17	0	0.00	2	130.00	130.50	-2	3,225	-0.06%
2019/07/16	1	128.50	0	0.00	128.00	1	3,201	0.03%
2019/07/15	0	0.00	2	124.25	127.50	-2	3,289	-0.06%
2019/07/12	1	119.00	0	0.00	118.50	1	3,263	0.03%
2019/07/10	1	118.00	3	119.83	121.00	-2	3,349	-0.06%
2019/07/09	0	0.00	3	114.00	114.50	-3	3,435	-0.09%
2019/07/08	0	0.00	5	117.50	117.00	-5	3,461	-0.14%
2019/07/05	5	116.50	1	116.50	116.50	4	3,488	0.11%
2019/07/04	1	116.00	5	118.10	117.00	-4	3,533	-0.11%
2019/07/03	0	0.00	1	121.00	119.50	-1	3,532	-0.03%
2019/07/02	0	0.00	1	123.50	126.00	-1	3,530	-0.03%
2019/07/01	2	123.50	1	127.50	125.00	1	3,573	0.03%
2019/06/25	2	120.00	0	0.00	116.50	2	3,768	0.05%
2019/06/24	0	0.00	1	116.50	120.00	-1	3,814	-0.03%
2019/06/21	0	0.00	4	120.50	120.00	-4	3,835	-0.10%
2019/06/20	1	122.00	0	0.00	122.50	1	3,877	0.03%
2019/06/19	2	119.75	1	120.00	120.00	1	3,980	0.03%
2019/06/18	1	114.50	9	115.39	115.50	-8	3,977	-0.20%
2019/06/14	1	118.00	10	118.00	116.00	-9	4,156	-0.22%
2019/06/13	10	117.00	3	117.50	118.00	7	4,371	0.16%
2019/06/11	3	123.67	3	122.50	123.00	0	4,519	0.00%
2019/06/10	9	117.39	2	119.50	121.00	7	4,448	0.16%
2019/06/06	4	111.63	0	0.00	110.00	4	4,368	0.09%
2019/06/05	3	114.83	0	0.00	113.50	3	4,362	0.07%
2019/06/04	1	114.00	4	114.13	116.00	-3	4,309	-0.07%
2019/06/03	4	114.75	1	115.50	115.50	3	4,330	0.07%
2019/05/31	3	109.17	0	0.00	112.50	3	4,368	0.07%
2019/05/30	0	0.00	5	110.20	107.50	-5	4,343	-0.12%
2019/05/29	3	107.67	7	107.50	110.00	-4	4,275	-0.09%
2019/05/28	3	106.00	0	0.00	105.00	3	4,188	0.07%
2019/05/27	8	103.75	6	102.08	104.00	2	4,193	0.05%
2019/05/24	2	104.25	7	102.79	101.00	-5	4,288	-0.12%
2019/05/23	10	102.60	13	100.96	103.00	-3	4,331	-0.07%
2019/05/22	1	107.00	10	104.35	102.00	-9	4,367	-0.21%
2019/05/21	9	103.89	3	101.00	106.00	6	4,387	0.14%
2019/05/20	16	97.91	26	96.82	100.50	-10	4,367	-0.23%
2019/05/17	20	100.13	20	98.95	97.50	0	4,414	0.00%
2019/05/16	5	102.80	1	100.00	99.60	4	4,526	0.09%
2019/05/15	7	102.50	2	103.00	101.00	5	4,646	0.11%
2019/05/14	11	98.45	17	97.36	100.50	-6	4,709	-0.13%
2019/05/13	6	102.00	25	100.54	99.50	-19	4,707	-0.40%
2019/05/10	8	102.69	2	101.50	101.00	6	4,771	0.13%
2019/05/09	12	104.96	10	104.25	102.00	2	4,741	0.04%
2019/05/08	10	108.85	8	109.44	109.00	2	4,668	0.04%
2019/05/07	6	116.08	1	115.50	115.00	5	4,614	0.11%
2019/05/06	0	0.00	9	114.78	114.50	-9	4,653	-0.19%
2019/05/03	2	117.25	1	118.00	118.00	1	4,651	0.02%
2019/05/02	4	117.38	10	116.45	118.50	-6	4,625	-0.13%
2019/04/30	6	115.25	2	115.50	117.00	4	4,606	0.09%
2019/04/29	26	112.62	18	112.42	113.50	8	4,562	0.18%
2019/04/26	5	112.80	1	112.00	112.50	4	4,519	0.09%
2019/04/25	5	114.60	3	112.50	112.50	2	4,483	0.04%
2019/04/24	1	124.00	1	120.50	119.50	0	4,401	0.00%
2019/04/23	1	124.50	3	122.33	123.00	-2	4,378	-0.05%
2019/04/22	1	128.00	4	128.13	129.50	-3	4,393	-0.07%
2019/04/19	24	133.33	22	129.41	128.00	2	4,393	0.05%
2019/04/18	1	126.50	3	129.33	125.00	-2	4,265	-0.05%
2019/04/17	11	126.82	5	128.70	125.50	6	4,297	0.14%
2019/04/16	12	123.21	17	123.12	124.00	-5	4,330	-0.12%
2019/04/15	14	121.46	4	120.88	125.00	10	4,309	0.23%
2019/04/12	12	119.29	18	117.64	117.00	-6	4,188	-0.14%
2019/04/11	5	119.70	4	120.63	118.00	1	4,161	0.02%
2019/04/10	5	119.00	8	119.50	120.50	-3	4,140	-0.07%
2019/04/09	1	124.50	1	123.50	123.00	0	4,162	0.00%
2019/04/08	3	131.67	0	0.00	129.00	3	4,148	0.07%
2019/04/03	1	129.50	2	129.00	131.00	-1	4,163	-0.02%
2019/04/02	6	126.17	2	125.75	129.50	4	4,142	0.10%
2019/04/01	2	116.75	0	0.00	118.00	2	4,037	0.05%
2019/03/27	1	111.00	0	0.00	113.50	1	4,021	0.02%
2019/03/26	0	0.00	2	114.50	114.50	-2	3,996	-0.05%
2019/03/25	8	112.44	9	111.11	115.50	-1	4,016	-0.02%
2019/03/22	9	119.06	2	113.75	114.50	7	3,991	0.18%
2019/03/21	1	120.00	2	120.75	121.00	-1	3,894	-0.03%
2019/03/20	27	122.31	21	120.36	120.50	6	3,948	0.15%
2019/03/19	4	114.88	0	0.00	115.00	4	3,918	0.10%
2019/03/18	27	115.59	18	114.36	115.50	9	3,968	0.23%
2019/03/15	32	105.86	14	105.29	108.50	18	3,756	0.48%
2019/03/14	6	99.78	5	100.00	99.00	1	3,633	0.03%
2019/03/13	11	98.90	2	99.45	97.60	9	3,624	0.25%
2019/03/12	3	101.00	4	99.73	99.00	-1	3,625	-0.03%
2019/03/11	2	103.00	0	0.00	100.50	2	3,614	0.06%
2019/03/08	7	100.26	2	99.75	102.00	5	3,616	0.14%
2019/03/07	9	99.84	7	100.29	101.50	2	3,607	0.06%
2019/03/06	18	99.28	15	99.21	100.00	3	3,613	0.08%
2019/03/05	6	96.08	10	97.06	96.00	-4	3,535	-0.11%
2019/03/04	3	94.10	3	95.03	97.40	0	3,512	0.00%
2019/02/27	4	94.38	10	93.50	94.60	-6	3,488	-0.17%
2019/02/26	5	97.62	12	97.62	96.50	-7	3,457	-0.20%
2019/02/25	9	99.61	4	103.30	99.20	5	3,414	0.15%
2019/02/22	12	99.98	11	100.25	102.00	1	3,296	0.03%
2019/02/21	5	99.06	4	99.30	98.00	1	3,240	0.03%
2019/02/20	2	97.60	3	99.13	98.90	-1	3,192	-0.03%
2019/02/19	1	99.80	3	99.33	99.20	-2	3,124	-0.06%
2019/02/18	8	100.63	3	101.00	102.00	5	3,075	0.16%
2019/02/15	1	99.60	5	98.84	98.30	-4	3,011	-0.13%
2019/02/14	30	94.82	4	92.60	97.00	26	2,871	0.91%
2019/02/13	6	90.33	18	90.32	88.20	-12	2,716	-0.44%
2019/02/12	16	88.49	2	89.05	89.60	14	2,625	0.53%
2019/02/11	7	86.30	9	86.78	89.50	-2	2,647	-0.08%
2019/01/30	4	84.23	8	84.00	83.80	-4	2,566	-0.16%
2019/01/29	4	82.88	1	82.60	82.00	3	2,529	0.12%
2019/01/28	2	85.35	1	86.40	85.00	1	2,519	0.04%
2019/01/25	4.2	84.68	9	84.13	85.00	-4.8	2,528	-0.19%
2019/01/24	8.1	81.61	4	82.35	81.00	4.1	2,501	0.16%
2019/01/23	1.1	80.81	1	81.40	81.40	0.1	2,513	0.00%
2019/01/22	3	81.90	4	82.78	81.20	-1	2,533	-0.04%
2019/01/21	1	81.60	2	82.50	81.50	-1	2,528	-0.04%
2019/01/18	2	81.60	0	0.00	81.50	2	2,536	0.08%
2019/01/17	2	82.55	1	82.50	82.20	1	2,548	0.04%
2019/01/16	1	83.10	5	83.68	83.10	-4	2,549	-0.16%
2019/01/15	3	82.43	8	82.91	83.50	-5	2,537	-0.20%
2019/01/14	11	84.02	4	85.73	82.20	7	2,507	0.28%
2019/01/10	1	84.80	1	83.10	84.20	0	2,420	0.00%
2019/01/08	0	0.00	2.3	82.04	81.60	-2.3	2,310	-0.10%
2019/01/07	3	78.07	9.1	78.01	78.70	-6.1	2,197	-0.28%
2019/01/04	2	72.55	24	74.95	75.40	-22	2,194	-1.00%
2019/01/03	23	75.30	2	76.45	75.60	21	2,221	0.95%
2019/01/02	3	78.30	5	78.04	77.50	-2	2,227	-0.09%
2018/12/28	6	78.92	2	79.00	78.20	4	2,228	0.18%
2018/12/27	3	76.70	8	77.28	76.50	-5	2,186	-0.23%
2018/12/26	12	76.86	0	0.00	75.00	12	2,190	0.55%
2018/12/25	4	79.15	1	79.80	78.80	3	2,209	0.14%
2018/12/24	1	81.50	1	79.90	81.30	0	2,211	0.00%
2018/12/22	4	80.03	1	81.00	79.20	3	2,214	0.14%
2018/12/21	2	78.35	7	79.93	79.80	-5	2,197	-0.23%
2018/12/20	1	78.40	2	78.00	76.70	-1	2,179	-0.05%
2018/12/19	8	78.73	2.3	79.66	78.60	5.7	2,204	0.26%
2018/12/18	4	79.80	3	80.30	78.50	1	2,229	0.04%
2018/12/17	7	79.89	32	80.09	81.20	-25	2,316	-1.08%
2018/12/14	25	77.99	6	78.88	77.50	19	2,482	0.77%
2018/12/13	6.1	79.56	2	80.25	78.20	4.1	2,538	0.16%
2018/12/12	8.2	81.37	14	80.92	80.80	-5.8	2,620	-0.22%
2018/12/11	1	79.90	1	77.00	80.80	0	2,844	0.00%
2018/12/10	4	73.48	3	73.67	73.50	1	2,772	0.04%
2018/12/07	0	0.00	10	74.80	74.80	-10	2,877	-0.35%
2018/12/05	0	0.00	2	71.20	71.00	-2	3,111	-0.06%
2018/11/30	13	75.46	0	0.00	74.60	13	3,671	0.35%
2018/11/29	2	77.50	0	0.00	75.10	2	3,747	0.05%
2018/11/26	1	69.60	23	68.90	68.50	-22	3,653	-0.60%
2018/11/20	10	67.50	7	67.10	67.50	3	3,621	0.08%
2018/11/19	0	0.00	10	68.90	69.20	-10	3,613	-0.28%
2018/11/14	4	67.63	4	67.58	65.60	0	3,588	0.00%
2018/11/09	7	65.60	7	66.60	65.40	0	3,554	0.00%
2018/11/02	1	65.50	1	64.80	65.00	0	3,466	0.00%
2018/10/31	4	55.70	0	0.00	57.40	4	3,355	0.12%
2018/10/26	0	0.00	1	56.80	53.80	-1	3,286	-0.03%
2018/10/25	2	56.40	5	56.84	56.40	-3	3,268	-0.09%
2018/10/24	0	0.00	1	60.60	61.50	-1	3,240	-0.03%
2018/10/23	0	0.00	3	63.20	63.00	-3	3,231	-0.09%
2018/10/22	1	64.80	0	0.00	64.80	1	3,238	0.03%
2018/10/19	1	62.40	1	62.10	63.10	0	3,235	0.00%
2018/10/18	0	0.00	1	63.50	64.00	-1	3,224	-0.03%
2018/10/17	5	65.10	4	65.33	65.10	1	3,212	0.03%
2018/10/15	0	0.00	1	60.80	61.00	-1	3,166	-0.03%
2018/10/12	1	61.30	0	0.00	61.90	1	3,153	0.03%
2018/10/11	10	60.00	20	60.50	59.90	-10	3,129	-0.32%
2018/10/09	10	68.20	11	69.06	66.50	-1	3,085	-0.03%
2018/10/08	1	68.80	0	0.00	68.40	1	3,065	0.03%
2018/10/05	2	69.50	0	0.00	70.00	2	3,055	0.07%
2018/10/04	16	74.30	4.2	73.19	72.80	11.8	3,012	0.39%
2018/10/03	28	77.41	0	0.00	75.50	28	2,975	0.94%
2018/10/02	25	82.65	4	79.70	79.50	21	2,910	0.72%
2018/10/01	0	0.00	8	83.21	83.40	-8	2,857	-0.28%
2018/09/28	8	82.25	0	0.00	81.00	8	2,795	0.29%
2018/09/27	0	0.00	1	83.30	81.30	-1	2,765	-0.04%
2018/09/26	0	0.00	1	82.20	82.30	-1	2,720	-0.04%
2018/09/21	37	79.03	38	78.71	81.30	-1	2,600	-0.04%
2018/09/20	5	81.76	8	80.80	77.10	-3	2,455	-0.12%
2018/09/19	1	87.60	1	86.10	85.60	0	2,232	0.00%
2018/09/18	0	0.00	4	90.70	85.50	-4	2,130	-0.19%
2018/09/17	1	88.00	5	85.66	90.60	-4	1,923	-0.21%
2018/09/14	8	80.60	14	82.10	82.40	-6	1,584	-0.38%
2018/09/13	4	81.50	4	79.25	78.60	0	1,520	0.00%
2018/09/12	12	77.98	12	79.76	79.50	0	1,388	0.00%
2018/09/11	15	80.73	18	84.98	79.10	-3	1,305	-0.23%
2018/09/10	12	81.66	0	0.00	80.60	12	1,071	1.12%
2018/09/07	5	84.64	3	85.13	84.00	2	997	0.20%
2018/08/31	0	0.00	3	66.00	65.60	-3	355	-0.84%
2018/08/30	3	66.10	0	0.00	66.10	3	366	0.82%
2018/08/23	0	0.00	2	64.75	64.90	-2	502	-0.40%
2018/08/14	0	0.00	1	63.60	64.40	-1	560	-0.18%
2018/08/13	1	63.60	0	0.00	64.00	1	596	0.17%
2018/08/06	0	0.00	1	69.90	69.80	-1	595	-0.17%
2018/07/20	1	70.50	1	69.00	68.30	0	552	0.00%
2018/07/16	1	72.10	1	70.90	70.30	0	548	0.00%
2018/07/06	2	65.10	7	63.53	64.00	-5	510	-0.98%
2018/07/05	2	65.40	34	65.55	64.90	-32	507	-6.30%
2018/07/04	11	66.06	16	66.62	66.30	-5	507	-0.98%
2018/07/03	0	0.00	1	66.50	65.90	-1	507	-0.20%
2018/07/02	6	66.98	6	67.70	67.10	0	505	0.00%
2018/06/29	9	65.40	0	0.00	66.10	9	504	1.78%
2018/06/28	29	65.19	0	0.00	65.10	29	503	5.76%
2018/06/26	2	67.00	0	0.00	67.00	2	496	0.40%
2018/06/20	4	67.95	0	0.00	68.80	4	489	0.82%
2018/06/19	1	72.00	0	0.00	70.40	1	480	0.21%
2018/06/04	1	75.40	2	76.60	75.40	-1	409	-0.24%
2018/06/01	3	74.57	2	75.10	74.70	1	371	0.27%
2018/05/31	2	75.15	4	74.98	74.90	-2	353	-0.57%
2018/05/30	1	70.40	0	0.00	71.40	1	300	0.33%
2018/05/29	2	71.80	0	0.00	72.00	2	296	0.68%
2018/05/21	3	66.57	3	67.67	68.10	0	254	0.00%
2018/05/07	1	63.60	1	63.80	63.80	0	265	0.00%
2018/04/10	11	65.92	11	66.60	66.20	0	368	0.00%
2018/03/09	0	0.00	1	67.20	68.00	-1	389	-0.26%
2018/03/08	1	66.30	0	0.00	67.40	1	388	0.26%
2018/02/26	0	0.00	3	66.00	65.50	-3	409	-0.73%
2018/02/23	10	65.78	7	66.19	65.40	3	408	0.73%
2018/02/22	5	63.46	5	63.96	63.70	0	406	0.00%
2018/02/09	0	0.00	5	62.50	62.50	-5	389	-1.28%
2018/02/06	0	0.00	1	68.90	64.00	-1	387	-0.26%
2018/01/30	0	0.00	6	70.37	68.70	-6	427	-1.40%
2018/01/29	6	71.10	0	0.00	71.00	6	429	1.40%
2018/01/26	10	72.05	0	0.00	71.30	10	431	2.32%
2018/01/05	0	0.00	1	71.50	71.50	-1	740	-0.14%
2018/01/04	2	72.85	0	0.00	72.50	2	763	0.26%