矽創 (8016)-元大-崇德券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
266.5
漲跌
▲2.0
漲幅
+0.76%
成交量
475張
產業
上市半導體類股▲1.34%
810人加入追蹤

立即追蹤
本地時間:13:30

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

矽創 (8016)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德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
2024/05/02	0	0.00	10	275.00	276.00	-10	1,529	-0.65%
2024/04/26	0	0.00	2	272.50	276.00	-2	1,526	-0.13%
2024/04/24	10	272.00	0	0.00	274.00	10	1,536	0.65%
2024/04/19	0	0.00	20	266.33	270.50	-20	1,534	-1.30%
2024/04/12	2	291.75	2	287.50	289.00	0	1,506	0.00%
2024/04/11	0	0.00	10	292.00	291.50	-10	1,500	-0.67%
2024/04/10	1	290.50	1	292.00	288.50	0	1,509	0.00%
2024/04/09	2	287.75	15	286.53	285.50	-13	1,513	-0.86%
2024/04/02	0.3	294.50	1	294.50	293.50	-0.8	1,475	-0.05%
2024/04/01	1	292.50	0	0.00	290.50	1	1,492	0.07%
2024/03/29	6	293.75	4	295.25	291.50	2	1,502	0.13%
2024/03/28	2	300.00	1	307.00	300.00	1	1,459	0.07%
2024/03/27	0	0.00	2	304.75	303.50	-2	1,440	-0.14%
2024/03/22	1	300.00	0	0.00	300.00	1	1,441	0.07%
2024/03/21	2	314.00	0	0.00	314.50	2	1,415	0.14%
2024/03/20	3	318.67	16	314.31	317.00	-13	1,365	-0.95%
2024/03/19	5	303.10	0	0.00	300.00	5	1,245	0.40%
2024/03/18	2	287.25	2	289.75	299.00	0	1,224	0.00%
2024/03/13	1	295.50	6	293.08	287.50	-5	1,129	-0.44%
2024/03/08	9	286.50	0	0.00	283.50	9	1,129	0.80%
2024/03/06	1	299.00	0	0.00	296.50	1	1,118	0.09%
2024/03/05	25	306.80	0	0.00	305.50	25	1,126	2.22%
2024/03/04	10	307.90	1.2	306.63	308.00	8.9	1,105	0.80%
2024/03/01	0	0.00	13	298.65	296.50	-13	1,066	-1.22%
2024/02/29	1	290.00	0	0.00	290.00	1	1,041	0.10%
2024/02/27	10	293.00	0	0.00	293.00	10	1,039	0.96%
2024/02/22	2	290.75	0	0.00	292.50	2	1,086	0.18%
2024/02/20	21	299.21	10	295.50	295.00	11	1,103	1.00%
2024/02/19	0	0.00	3	281.83	282.00	-3	1,044	-0.29%
2024/02/16	0	0.00	3	276.50	278.00	-3	1,049	-0.29%
2024/02/15	2	273.50	1.1	273.56	277.00	0.9	1,058	0.09%
2024/01/26	1	274.00	1	277.00	273.50	0	1,147	0.00%
2024/01/24	7	277.50	7	277.71	277.50	0	1,203	0.00%
2024/01/22	1	278.50	0	0.00	280.00	1	1,250	0.08%
2024/01/18	21	275.55	20	275.50	275.50	1	1,254	0.08%
2024/01/17	0	0.00	1	282.00	282.50	-1	1,250	-0.08%
2024/01/10	0	0.00	20	279.28	280.50	-20	1,361	-1.47%
2024/01/09	0	0.00	1	280.00	277.50	-1	1,372	-0.07%
2024/01/05	0	0.00	0.1	279.00	280.00	-0.1	1,379	-0.01%
2024/01/04	0	0.00	2	281.25	283.00	-2	1,382	-0.14%
2024/01/03	0	0.00	1	279.00	278.00	-1	1,370	-0.07%
2024/01/02	3	275.00	0	0.00	276.00	3	1,361	0.22%
2023/12/28	2	278.25	0	0.00	276.00	2	1,372	0.15%
2023/12/27	10	278.85	12	279.83	280.00	-2	1,400	-0.14%
2023/12/26	11	274.64	11	275.50	276.50	0	1,398	0.00%
2023/12/25	13	276.27	12	276.75	274.00	1	1,379	0.07%
2023/12/22	33	278.47	32	279.31	281.00	1	1,400	0.07%
2023/12/21	22	276.32	22	277.18	276.00	0	1,410	0.00%
2023/12/19	2	286.25	1	290.00	280.00	1	1,378	0.07%
2023/12/18	1	288.00	0	0.00	289.00	1	1,387	0.07%
2023/12/12	1	296.00	11	293.50	290.00	-10	1,584	-0.63%
2023/12/05	0	0.00	10	283.75	284.50	-10	1,910	-0.52%
2023/12/01	1	292.00	1	293.00	292.00	0	2,018	0.00%
2023/11/30	1	292.00	0	0.00	289.00	1	2,143	0.05%
2023/11/22	0	0.00	1	295.00	296.00	-1	2,179	-0.05%
2023/11/20	0	0.00	1	293.00	291.00	-1	2,196	-0.05%
2023/11/17	1	287.50	1	287.00	294.00	0	2,182	0.00%
2023/11/16	3	285.50	0	0.00	285.00	3	2,163	0.14%
2023/11/15	1	295.50	0	0.00	291.50	1	2,153	0.05%
2023/11/14	0	0.00	41	291.32	292.00	-41	2,152	-1.91%
2023/11/13	0	0.00	1	287.00	287.00	-1	2,156	-0.05%
2023/11/10	1	285.00	0	0.00	284.50	1	2,169	0.05%
2023/11/09	0	0.00	1	293.00	289.00	-1	2,192	-0.05%
2023/11/08	1	288.50	0	0.00	288.50	1	2,201	0.05%
2023/11/07	1	291.00	2	288.00	290.50	-1	2,207	-0.05%
2023/11/06	3	284.50	0	0.00	285.50	3	2,204	0.14%
2023/11/03	3.2	286.85	1	290.50	283.00	2.2	2,222	0.10%
2023/11/02	0	0.00	8	295.94	296.50	-8	2,199	-0.36%
2023/11/01	1	287.00	1.4	290.00	290.00	-0.4	2,204	-0.02%
2023/10/31	0	0.00	1	287.00	285.00	-1	2,249	-0.04%
2023/10/30	1	284.00	3.3	282.85	285.00	-2.3	2,303	-0.10%
2023/10/25	0	0.00	1	280.50	275.50	-1	2,322	-0.04%
2023/10/24	0.1	275.00	1	271.00	279.50	-0.9	2,337	-0.04%
2023/10/23	14.1	283.22	4	279.38	276.50	10.1	2,340	0.43%
2023/10/20	4	283.88	5	283.80	287.00	-1	2,323	-0.04%
2023/10/19	3	287.67	7.3	287.57	284.50	-4.3	2,309	-0.18%
2023/10/18	4	281.88	4	284.00	282.50	0	2,282	0.00%
2023/10/17	0	0.00	1	281.50	278.50	-1	2,255	-0.04%
2023/10/13	42	272.94	0	0.00	271.50	42	2,265	1.85%
2023/10/12	1.1	270.59	0	0.00	272.00	1.1	2,276	0.05%
2023/10/06	0.2	276.67	0	0.00	276.00	0.2	2,340	0.01%
2023/10/05	0.2	280.50	0	0.00	278.50	0.2	2,386	0.01%
2023/10/04	0	0.00	1	282.50	281.50	-1	2,406	-0.04%
2023/10/03	0	0.00	1	287.00	280.00	-1	2,411	-0.04%
2023/10/02	3	277.33	0	0.00	277.50	3	2,399	0.13%
2023/09/28	1	277.00	1	279.00	278.50	0	2,394	0.00%
2023/09/27	1	271.50	0	0.00	278.50	1	2,398	0.04%
2023/09/26	2	276.50	0	0.00	278.50	2	2,380	0.08%
2023/09/25	4	282.63	1	285.50	282.50	3	2,371	0.13%
2023/09/22	3	283.50	0	0.00	285.00	3	2,370	0.13%
2023/09/21	0	0.00	0.1	283.00	284.50	-0.1	2,371	0.00%
2023/09/20	5.2	291.44	3	292.00	286.50	2.2	2,359	0.09%
2023/09/19	2.2	288.41	1.7	291.27	295.50	0.5	2,340	0.02%
2023/09/18	4.1	299.53	13	295.77	293.00	-8.9	2,278	-0.39%
2023/09/15	6	306.99	32.1	309.72	302.50	-26.1	2,202	-1.18%
2023/09/14	1	298.51	3.2	301.12	300.00	-2.2	2,129	-0.10%
2023/09/13	3	294.50	3	296.83	295.00	0	2,083	0.00%
2023/09/12	10	291.95	9	294.06	292.00	1	2,032	0.05%
2023/09/11	15	288.90	29	292.22	291.50	-14	1,953	-0.72%
2023/09/08	0	276.00	1	278.00	277.50	-1	1,835	-0.05%
2023/09/07	0.1	273.83	0	0.00	271.50	0.1	1,800	0.00%
2023/09/06	3.5	272.57	0.1	275.00	273.50	3.4	1,764	0.19%
2023/09/05	2.1	273.12	11.2	274.57	279.00	-9.1	1,684	-0.54%
2023/09/04	0	0.00	2	253.50	255.00	-2	1,563	-0.13%
2023/09/01	0	0.00	2	250.50	250.50	-2	1,544	-0.13%
2023/08/31	0	0.00	2	250.00	250.00	-2	1,542	-0.13%
2023/08/29	16	241.88	1	243.50	244.00	15	1,535	0.98%
2023/08/28	12.1	243.00	12	242.42	243.50	0.1	1,513	0.00%
2023/08/25	70	238.03	34	237.18	236.00	36	1,490	2.41%
2023/08/24	22	241.80	22	241.57	242.00	0	1,466	0.00%
2023/08/22	1	237.00	0	0.00	235.00	1	1,454	0.07%
2023/08/18	0	0.00	0.1	234.00	233.50	-0.1	1,448	0.00%
2023/08/16	6	238.00	1	238.50	239.50	5	1,423	0.35%
2023/08/15	0	0.00	6	239.75	239.50	-6	1,409	-0.43%
2023/08/14	0	0.00	1	235.00	237.00	-1	1,379	-0.07%
2023/08/11	2	237.25	1	236.00	236.50	1	1,375	0.07%
2023/08/09	3	234.17	0	0.00	236.50	3	1,376	0.22%
2023/08/07	6.1	236.18	1	235.50	235.50	5.1	1,334	0.38%
2023/08/04	3	235.00	3	235.00	234.00	0	1,299	0.00%
2023/08/02	15	236.13	9	236.44	230.00	6	1,240	0.48%
2023/08/01	8	223.00	12	224.79	230.50	-4	1,170	-0.34%
2023/07/31	1	220.00	1	221.00	220.00	0	1,128	0.00%
2023/07/28	3	219.50	5	219.80	219.00	-2	1,128	-0.18%
2023/07/27	17	218.12	5	221.00	219.50	12	1,122	1.07%
2023/07/26	0	0.00	1	207.50	207.50	-1	1,104	-0.09%
2023/07/25	2	212.50	0	0.00	213.00	2	1,092	0.18%
2023/07/24	1	216.50	0	0.00	214.50	1	1,087	0.09%
2023/07/21	9	219.06	9	220.11	221.00	0	1,087	0.00%
2023/07/20	2	220.50	0	0.00	221.00	2	1,103	0.18%
2023/07/19	0	0.00	5	221.50	224.00	-5	1,105	-0.45%
2023/07/18	3	215.33	0	0.00	216.00	3	1,106	0.27%
2023/07/17	1	218.50	0	0.00	216.50	1	1,106	0.09%
2023/07/14	3	221.83	2	222.00	220.00	1	1,107	0.09%
2023/07/13	18	228.08	1	226.50	219.00	17	1,114	1.52%
2023/07/12	1	244.50	10	246.50	246.50	-9	1,077	-0.84%
2023/07/11	1	246.50	0	0.00	246.00	1	1,053	0.09%
2023/07/10	0	0.00	10	248.50	248.00	-10	1,046	-0.96%
2023/07/07	0	0.00	10	248.50	248.50	-10	1,060	-0.94%
2023/07/06	0	0.00	10	250.50	250.50	-10	1,113	-0.90%
2023/07/03	0	0.00	1	245.00	244.50	-1	1,090	-0.09%
2023/06/30	0	0.00	0.2	235.50	234.50	-0.2	1,080	-0.02%
2023/06/28	0.2	239.25	6	237.92	238.00	-5.8	1,076	-0.54%
2023/06/27	0	0.00	1	234.50	233.00	-1	1,129	-0.09%
2023/06/26	3	231.67	0	0.00	231.00	3	1,142	0.26%
2023/06/19	8	235.63	6	235.50	235.50	2	1,215	0.16%
2023/06/16	1	238.00	1	237.50	238.50	0	1,257	0.00%
2023/06/15	10	238.05	0	0.00	239.00	10	1,300	0.77%
2023/06/13	0	0.00	2	240.50	239.50	-2	1,429	-0.14%
2023/06/12	2	236.50	0	0.00	239.00	2	1,427	0.14%
2023/06/07	5	235.50	0	0.00	235.50	5	1,454	0.34%
2023/06/06	25	231.70	0	0.00	231.50	25	1,449	1.72%
2023/06/05	0	0.00	4	232.76	234.00	-4	1,456	-0.28%
2023/06/01	0	0.00	5.6	223.05	223.00	-5.6	1,466	-0.38%
2023/05/29	0	0.00	1	225.00	225.50	-1	1,518	-0.07%
2023/05/26	1	220.50	0	0.00	221.00	1	1,551	0.06%
2023/05/22	1	225.00	0	0.00	224.00	1	1,844	0.05%
2023/05/18	0	0.00	1.2	223.84	222.50	-1.2	1,936	-0.06%
2023/05/17	0	0.00	1	223.00	222.50	-1	1,953	-0.05%
2023/05/16	2	222.25	3	223.83	220.50	-1	1,949	-0.05%
2023/05/15	0.1	213.90	0	0.00	215.00	0.1	1,937	0.00%
2023/05/12	0.2	219.00	0	0.00	220.00	0.2	1,960	0.01%
2023/05/11	2	220.75	0	0.00	218.00	2	1,984	0.10%
2023/05/10	0	0.00	1	224.00	223.00	-1	2,054	-0.05%
2023/05/09	1.1	222.33	1	225.50	220.50	0.1	2,071	0.01%
2023/05/08	1	223.00	1	225.50	223.50	0	2,088	0.00%
2023/05/05	0	0.00	10	222.50	223.50	-10	2,108	-0.47%
2023/05/04	1	223.00	20	223.50	222.50	-19	2,137	-0.89%
2023/05/02	0	0.00	2	228.50	228.50	-2	2,313	-0.09%
2023/04/28	0	0.00	1	229.50	227.50	-1	2,365	-0.04%
2023/04/27	1	221.50	0	0.00	221.50	1	2,360	0.04%
2023/04/26	8	219.75	8	221.50	221.50	0	2,354	0.00%
2023/04/25	6.2	222.96	0	0.00	219.50	6.2	2,351	0.26%
2023/04/21	2	232.50	0	0.00	229.50	2	2,327	0.09%
2023/04/19	0	0.00	1	243.00	240.50	-1	2,331	-0.04%
2023/04/18	1	245.00	0	0.00	245.00	1	2,353	0.04%
2023/04/17	2	256.75	1	254.50	250.00	1	2,362	0.04%
2023/04/12	10	250.00	0	0.00	252.50	10	2,351	0.43%
2023/04/11	10	242.50	10	242.50	250.50	0	2,318	0.00%
2023/04/10	0	0.00	1	242.50	240.50	-1	2,250	-0.04%
2023/03/31	13	236.50	13	238.00	237.50	0	2,222	0.00%
2023/03/30	0	0.00	10	234.00	234.50	-10	2,202	-0.45%
2023/03/28	2	239.25	0	0.00	235.50	2	2,189	0.09%
2023/03/22	1	239.50	0	0.00	241.00	1	2,098	0.05%
2023/03/21	0	235.50	1	240.00	237.50	-1	2,061	-0.05%
2023/03/20	0	0.00	5	234.80	233.00	-5	2,014	-0.25%
2023/03/17	2	226.50	0	0.00	224.50	2	1,973	0.10%
2023/03/14	0	0.00	1	221.00	221.00	-1	1,871	-0.05%
2023/03/10	1	227.50	0	0.00	223.50	1	1,881	0.05%
2023/03/09	1	233.00	0	0.00	233.00	1	1,870	0.05%
2023/03/08	0	0.00	7	234.86	234.50	-7	1,873	-0.37%
2023/03/06	2	231.50	0	0.00	233.00	2	1,851	0.11%
2023/03/02	20	231.00	0	0.00	232.50	20	1,832	1.09%
2023/03/01	0	0.00	1	231.00	230.00	-1	1,824	-0.05%
2023/02/24	6	228.17	10	229.40	228.00	-4	1,806	-0.22%
2023/02/23	3	239.50	3	237.50	236.50	0	1,774	0.00%
2023/02/22	16	234.06	3	236.17	233.00	13	1,743	0.75%
2023/02/21	5	241.20	27.2	239.97	243.00	-22.2	1,700	-1.31%
2023/02/20	0	0.00	1	224.00	226.00	-1	1,603	-0.06%
2023/02/17	4	219.00	4	218.50	217.50	0	1,578	0.00%
2023/02/16	0	0.00	1	211.50	214.50	-1	1,565	-0.06%
2023/02/15	1	209.00	0	0.00	208.50	1	1,628	0.06%
2023/02/14	1	211.00	2	213.50	210.50	-1	1,710	-0.06%
2023/02/13	1	210.50	0	0.00	211.00	1	1,853	0.05%
2023/02/10	2	210.25	0	0.00	211.00	2	1,908	0.10%
2023/02/09	0	0.00	22	216.98	216.50	-22	1,892	-1.16%
2023/02/08	0	0.00	10	217.00	222.50	-10	1,877	-0.53%
2023/02/07	5	213.50	0	0.00	215.00	5	1,805	0.28%
2023/02/06	0	0.00	1	212.00	212.50	-1	1,788	-0.06%
2023/02/03	0	0.00	1	210.50	210.50	-1	1,777	-0.06%
2023/02/02	1	215.50	4.1	214.86	215.00	-3.1	1,762	-0.17%
2023/02/01	1	214.00	5	210.50	214.50	-4	1,751	-0.23%
2023/01/31	10	209.90	10	208.65	211.50	0	1,696	0.00%
2023/01/30	1	196.00	0	0.00	196.50	1	1,583	0.06%
2023/01/13	0	0.00	2	185.50	183.00	-2	1,563	-0.13%
2023/01/12	2	187.75	0	0.00	187.00	2	1,572	0.13%
2023/01/10	0	0.00	7	187.14	185.00	-7	1,629	-0.43%
2023/01/06	5	190.00	0	0.00	189.00	5	1,646	0.30%
2023/01/05	5	188.50	0	0.00	186.50	5	1,626	0.31%
2023/01/03	10	184.50	2	182.75	185.50	8	1,604	0.50%
2022/12/30	4	178.25	1	178.00	177.50	3	1,578	0.19%
2022/12/29	0	0.00	1	177.50	178.00	-1	1,591	-0.06%
2022/12/28	1	174.50	0	0.00	176.00	1	1,602	0.06%
2022/12/27	0	0.00	2	178.75	178.00	-2	1,617	-0.12%
2022/12/26	1	172.50	0	0.00	172.00	1	1,614	0.06%
2022/12/22	3	174.00	0	0.00	174.00	3	1,649	0.18%
2022/12/20	2	175.76	7	175.43	172.50	-5	1,668	-0.30%
2022/12/19	1	181.00	0	0.00	179.50	1	1,677	0.06%
2022/12/16	0	0.00	3	185.00	185.00	-3	1,675	-0.18%
2022/12/15	1	181.50	0	0.00	183.00	1	1,662	0.06%
2022/12/14	7	179.86	0	0.00	181.00	7	1,653	0.42%
2022/12/13	1	181.48	1	177.50	176.50	0	1,651	0.00%
2022/12/09	2	182.25	2	180.00	179.50	0	1,675	0.00%
2022/12/08	1	177.50	1	180.50	181.00	0	1,673	0.00%
2022/12/07	2	180.75	0	0.00	180.50	2	1,678	0.12%
2022/12/06	1	187.50	0	0.00	184.50	1	1,684	0.06%
2022/12/02	1	192.00	1	192.00	192.00	0	1,657	0.00%
2022/11/30	1	190.50	1	191.50	190.50	0	1,653	0.00%
2022/11/29	1	186.50	0	0.00	188.00	1	1,675	0.06%
2022/11/28	0	0.00	1	190.50	188.00	-1	1,693	-0.06%
2022/11/25	1	189.50	1	188.00	188.50	0	1,711	0.00%
2022/11/24	1	189.00	2	191.00	192.00	-1	1,717	-0.06%
2022/11/23	1	188.50	1	186.50	186.50	0	1,717	0.00%
2022/11/21	2	189.00	0	0.00	187.00	2	1,762	0.11%
2022/11/18	1	190.00	2	190.50	189.50	-1	1,780	-0.06%
2022/11/16	2	194.50	1	194.50	192.00	1	1,791	0.06%
2022/11/15	0	0.00	1.1	190.45	190.50	-1.1	1,839	-0.06%
2022/11/14	2.1	189.64	3	192.49	189.50	-0.9	1,836	-0.05%
2022/11/11	5	203.70	2	197.50	196.00	3	1,828	0.16%
2022/11/10	0	192.25	0	195.12	197.00	0	1,764	0.00%
2022/11/09	13	189.51	16	193.59	195.00	-3	1,682	-0.18%
2022/11/08	3	183.50	5	187.60	180.00	-2	1,570	-0.13%
2022/11/02	0	0.00	2	173.00	172.00	-2	1,590	-0.13%
2022/11/01	0.1	169.00	2	169.50	169.50	-2	1,591	-0.12%
2022/10/31	2	167.50	2	165.50	165.50	0	1,598	0.00%
2022/10/28	2	165.50	0	0.00	164.00	2	1,603	0.12%
2022/10/27	2	169.75	3	171.17	171.50	-1	1,618	-0.06%
2022/10/26	4	167.63	2	168.75	166.50	2	1,634	0.12%
2022/10/24	1	176.00	1	176.50	173.50	0	1,663	0.00%
2022/10/21	2	176.50	11	172.55	170.50	-9	1,664	-0.54%
2022/10/20	9	173.33	3	174.00	175.00	6	1,663	0.36%
2022/10/19	1	179.50	1	175.50	176.50	0	1,662	0.00%
2022/10/18	13	179.73	2	179.00	180.00	11	1,674	0.66%
2022/10/17	2	165.25	6	172.83	178.00	-4	1,693	-0.24%
2022/10/14	1	170.00	5	168.10	169.50	-4	1,688	-0.24%
2022/10/13	2	160.00	3	158.00	156.00	-1	1,706	-0.06%
2022/10/11	4	166.38	0	0.00	166.00	4	1,710	0.23%
2022/10/06	0	0.00	3	174.67	175.50	-3	1,740	-0.17%
2022/10/03	1	164.50	1	165.00	164.50	0	1,787	0.00%
2022/09/30	0	0.00	2	161.25	164.50	-2	1,810	-0.11%
2022/09/29	3	157.83	3	159.00	159.00	0	1,807	0.00%
2022/09/28	2	159.00	2	160.00	155.00	0	1,810	0.00%
2022/09/27	1	157.50	1	159.00	160.50	0	1,812	0.00%
2022/09/23	1	167.47	1	169.00	165.00	0	1,824	0.00%
2022/09/22	1	165.50	0	0.00	169.50	1	1,832	0.05%
2022/09/19	0	0.00	5	167.50	168.50	-5	1,854	-0.27%
2022/09/16	7	173.29	0	0.00	170.50	7	1,856	0.38%
2022/09/14	0	0.00	2	176.50	178.00	-2	1,895	-0.11%
2022/09/13	3	182.00	2	185.00	180.00	1	1,889	0.05%
2022/09/12	1	178.50	0	0.00	180.00	1	1,886	0.05%
2022/09/08	2	174.50	2	178.50	177.50	0	1,904	0.00%
2022/09/07	1	170.50	3	173.83	172.50	-2	1,899	-0.11%
2022/09/05	1	180.50	2	178.00	178.00	-1	1,884	-0.05%
2022/09/02	1	187.50	0	0.00	187.50	1	1,856	0.05%
2022/08/31	0	0.00	0.1	190.50	190.50	-0.1	1,831	-0.01%
2022/08/30	0	0.00	1	189.50	190.50	-1	1,852	-0.05%
2022/08/29	1	182.50	0	0.00	185.50	1	1,841	0.05%
2022/08/26	6	191.00	0	0.00	189.50	6	1,829	0.33%
2022/08/25	0	0.00	1	188.00	188.50	-1	1,811	-0.06%
2022/08/24	2.1	186.55	0	0.00	186.00	2.1	1,821	0.12%
2022/08/23	2	185.50	1	186.50	188.50	1	1,810	0.06%
2022/08/22	2	189.50	5	188.20	188.00	-3	1,794	-0.17%
2022/08/19	9	180.50	0	0.00	179.50	9	1,730	0.52%
2022/08/18	1	177.00	4	177.25	180.50	-3	1,706	-0.18%
2022/08/17	1	172.50	0	0.00	172.50	1	1,667	0.06%
2022/08/16	1	176.50	0	0.00	176.00	1	1,652	0.06%
2022/08/15	1	179.00	7	179.57	180.00	-6	1,643	-0.37%
2022/08/12	10	176.20	13	178.08	179.50	-3	1,602	-0.19%
2022/08/11	2	169.25	4	168.88	168.50	-2	1,544	-0.13%
2022/08/03	3	157.67	4	157.25	159.00	-1	1,510	-0.07%
2022/08/02	0	0.00	1	162.00	161.00	-1	1,492	-0.07%
2022/08/01	3	168.17	1	169.00	167.00	2	1,478	0.14%
2022/07/29	2	166.00	2.1	168.67	167.50	-0.1	1,477	-0.01%
2022/07/28	2	163.25	1	160.00	160.00	1	1,453	0.07%
2022/07/27	0	0.00	1	163.00	163.50	-1	1,446	-0.07%
2022/07/26	0	0.00	20	161.00	160.00	-20	1,438	-1.39%
2022/07/25	8.1	163.24	7	162.57	164.00	1.1	1,440	0.08%
2022/07/22	8	170.13	12	169.04	169.00	-4	1,432	-0.28%
2022/07/21	26	158.25	3	157.67	162.00	23	1,391	1.65%
2022/07/20	29	156.62	4	156.00	155.50	25	1,379	1.81%
2022/07/19	0	0.00	1	147.50	148.00	-1	1,361	-0.07%
2022/07/18	1	146.00	0	0.00	148.00	1	1,375	0.07%
2022/07/15	2	142.00	1	142.50	142.00	1	1,376	0.07%
2022/07/14	4	140.13	1	140.00	142.50	3	1,371	0.22%
2022/07/13	1	175.00	1	170.00	170.00	0	1,340	0.00%
2022/07/12	4	173.38	2	173.00	170.50	2	1,298	0.15%
2022/07/08	2	185.00	3	185.00	189.00	-1	1,267	-0.08%
2022/07/07	1	185.00	0	0.00	185.50	1	1,242	0.08%
2022/07/06	1	187.50	2	184.00	181.50	-1	1,239	-0.08%
2022/07/05	1	190.50	0	0.00	190.00	1	1,251	0.08%
2022/07/01	10	189.50	2	196.50	188.00	8	1,253	0.64%
2022/06/29	8	206.00	0	0.00	206.00	8	1,225	0.65%
2022/06/28	0	0.00	4	204.25	203.00	-4	1,225	-0.33%
2022/06/24	1	208.00	0	0.00	207.00	1	1,247	0.08%
2022/06/23	3.1	202.16	4	205.75	202.50	-1	1,243	-0.08%
2022/06/22	0	0.00	4	208.75	207.00	-4	1,226	-0.33%
2022/06/21	3	223.17	2	220.50	224.50	1	1,203	0.08%
2022/06/20	2	221.50	0	0.00	218.00	2	1,211	0.17%
2022/06/17	8.1	231.49	3	229.17	228.00	5.1	1,219	0.41%
2022/06/16	5	237.50	0	0.00	236.00	5	1,215	0.41%
2022/06/15	0.1	243.00	0	0.00	242.50	0.1	1,313	0.00%
2022/06/14	0	0.00	0.3	238.63	245.50	-0.3	1,364	-0.02%
2022/06/09	0.1	248.50	10	249.00	249.50	-10	1,432	-0.69%
2022/06/08	5.1	253.91	0.2	254.00	252.50	4.9	1,441	0.34%
2022/06/06	0	0.00	10	258.00	259.00	-10	1,514	-0.66%
2022/06/02	0	0.00	2	263.25	262.50	-2	1,529	-0.13%
2022/06/01	6.2	263.85	2.1	265.31	264.00	4.1	1,542	0.27%
2022/05/31	2	256.00	4	256.63	258.00	-2	1,511	-0.13%
2022/05/30	15	251.90	1	249.50	254.00	14	1,517	0.92%
2022/05/27	1	238.50	0	0.00	244.00	1	1,523	0.07%
2022/05/26	1	237.00	0	0.00	235.50	1	1,526	0.07%
2022/05/25	10	236.00	0	0.00	238.50	10	1,537	0.65%
2022/05/24	0	240.50	0	0.00	237.00	0	1,560	0.00%
2022/05/23	0	0.00	2	246.00	242.00	-2	1,578	-0.13%
2022/05/19	0	0.00	1	243.50	248.00	-1	1,609	-0.06%
2022/05/18	3	252.50	4	250.88	250.50	-1	1,608	-0.06%
2022/05/17	4	247.25	3	244.00	247.00	1	1,607	0.06%
2022/05/16	2	249.25	2	244.50	244.00	0	1,622	0.00%
2022/05/13	2	250.23	11	249.00	248.00	-9	1,626	-0.55%
2022/05/12	4	248.50	0	0.00	245.50	4	1,642	0.24%
2022/05/11	0.1	244.25	0	0.00	243.00	0.1	1,682	0.01%
2022/05/05	0.1	258.25	0	0.00	256.00	0.1	1,702	0.01%
2022/05/04	0	0.00	3	259.33	256.00	-3	1,694	-0.18%
2022/05/03	1	259.50	0	0.00	259.00	1	1,701	0.06%
2022/04/29	12	258.42	0	0.00	257.50	12	1,708	0.71%
2022/04/28	6	252.92	5	250.50	249.50	1	1,716	0.06%
2022/04/27	0.1	247.50	0	0.00	247.00	0.1	1,714	0.00%
2022/04/26	1	255.50	0	0.00	252.00	1	1,712	0.06%
2022/04/25	18	258.47	15	258.50	256.00	3	1,721	0.17%
2022/04/22	1	261.00	1	261.00	262.00	0	1,732	0.00%
2022/04/21	1	266.50	0	0.00	265.00	1	1,742	0.06%
2022/04/20	0	0.00	2	277.00	269.00	-2	1,786	-0.11%
2022/04/19	2	278.50	0	0.00	274.50	2	1,833	0.11%
2022/04/14	0	0.00	5	281.00	280.00	-5	1,895	-0.26%
2022/04/13	5	283.50	0	0.00	283.50	5	1,912	0.26%
2022/04/11	0	0.00	5	281.49	277.00	-5	1,983	-0.25%
2022/04/01	1	289.50	0	0.00	294.50	1	1,990	0.05%
2022/03/29	6	297.75	5	293.50	294.00	1	2,016	0.05%
2022/03/28	0	0.00	6	295.83	297.00	-6	2,053	-0.29%
2022/03/25	3	302.17	0.2	303.50	299.00	2.8	2,090	0.13%
2022/03/24	3	300.33	0	0.00	300.00	3	2,164	0.14%
2022/03/22	0	0.00	10	300.10	299.50	-10	2,487	-0.40%
2022/03/21	1	305.50	0	0.00	303.50	1	2,512	0.04%
2022/03/18	13	307.77	2	311.50	306.50	11	2,530	0.43%
2022/03/17	18	302.06	19.5	299.69	304.50	-1.5	2,439	-0.06%
2022/03/16	10	294.35	20	292.25	293.50	-10	2,409	-0.42%
2022/03/14	0	0.00	21	301.76	303.00	-21	2,467	-0.85%
2022/03/11	8	303.63	0	0.00	305.50	8	2,513	0.32%
2022/03/10	6	308.76	5	307.30	307.00	1	2,515	0.04%
2022/03/09	11	293.64	2	296.75	296.50	9	2,504	0.36%
2022/03/08	8	287.75	8	284.44	287.00	0	2,556	0.00%
2022/03/04	0	0.00	12	296.50	296.00	-12	2,646	-0.45%
2022/03/03	2	301.00	0	0.00	300.00	2	2,683	0.07%
2022/02/25	10	293.50	0	0.00	291.50	10	2,710	0.37%
2022/02/24	0	0.00	10	291.80	288.00	-10	2,757	-0.36%
2022/02/23	11	298.68	2	299.75	299.00	9	2,762	0.33%
2022/02/22	0	0.00	10	293.25	290.50	-10	2,794	-0.36%
2022/02/21	1	299.50	0	0.00	301.50	1	2,885	0.03%
2022/02/18	10	298.50	14	297.93	298.50	-4	3,020	-0.13%
2022/02/17	0	0.00	22	295.44	294.50	-22	3,047	-0.72%
2022/02/16	4	297.13	1	297.50	296.00	3	3,107	0.10%
2022/02/15	1	296.50	1	295.50	293.00	0	3,126	0.00%
2022/02/11	4	297.63	28	296.30	298.00	-24	3,197	-0.75%
2022/02/10	2	291.00	1	289.00	289.00	1	3,224	0.03%
2022/02/09	7	290.64	1	290.60	293.00	6	3,278	0.18%
2022/02/08	7	284.57	0	0.00	288.00	7	3,375	0.21%
2022/02/07	0	0.00	5	278.40	280.00	-5	3,425	-0.15%
2022/01/26	2	283.75	0	0.00	282.50	2	3,459	0.06%
2022/01/25	7	284.71	1	284.50	282.00	6	3,526	0.17%
2022/01/24	1	284.50	7	281.71	287.00	-6	3,580	-0.17%
2022/01/21	7	287.21	0	0.00	285.00	7	3,690	0.19%
2022/01/20	0	0.00	0.1	287.00	293.50	-0.1	3,782	0.00%
2022/01/19	14	288.71	14	287.00	287.00	0	3,804	0.00%
2022/01/18	1	296.50	19.3	293.55	294.00	-18.3	3,849	-0.48%
2022/01/17	24	290.42	0	0.00	294.50	24	3,858	0.62%
2022/01/14	13.1	279.90	5	277.00	285.50	8.1	3,860	0.21%
2022/01/13	0.4	281.44	0	0.00	280.50	0.4	3,931	0.01%
2022/01/12	0	290.83	0	289.00	286.50	0	3,910	0.00%
2022/01/11	10	307.40	10	300.00	297.00	0	3,877	0.00%
2022/01/10	0	0.00	4	298.00	307.00	-4	3,866	-0.10%
2022/01/07	5	302.50	2	302.75	300.00	3	3,861	0.08%
2022/01/06	9	308.17	9	306.44	307.50	0	3,846	0.00%
2022/01/05	0.2	306.50	1	306.50	306.00	-0.9	3,848	-0.02%
2022/01/04	0	0.00	56	316.08	317.00	-56	3,814	-1.47%
2022/01/03	27	319.91	24	318.09	321.00	3	3,797	0.08%
2021/12/30	2	321.75	0	322.33	320.00	2	3,809	0.05%
2021/12/29	6	320.58	0	0.00	319.50	6	3,825	0.16%
2021/12/28	6	321.58	2	322.01	322.00	4	3,868	0.10%
2021/12/27	2	323.25	2	322.00	320.50	0	3,900	0.00%
2021/12/24	12	323.17	0	324.00	320.50	12	3,935	0.30%
2021/12/23	4	322.38	0	323.50	320.50	4	3,951	0.10%
2021/12/22	18	331.97	18	322.33	321.50	0	3,997	0.00%
2021/12/21	7	324.14	6.2	322.38	325.50	0.8	3,980	0.02%
2021/12/20	1	336.00	34	326.18	323.00	-33	3,956	-0.83%
2021/12/17	2	332.00	4	333.60	332.00	-2	3,915	-0.05%
2021/12/16	21	316.41	12.4	316.92	324.00	8.6	3,764	0.23%
2021/12/15	25	297.32	4.1	303.68	305.00	20.9	3,654	0.57%
2021/12/14	7	293.77	47.1	291.69	289.50	-40.1	3,658	-1.10%
2021/12/13	13	303.23	21.1	300.98	301.50	-8.1	3,658	-0.22%
2021/12/10	11.2	300.50	34.1	298.95	300.00	-22.9	3,706	-0.62%
2021/12/09	5	305.60	6	301.77	301.00	-1	3,716	-0.03%
2021/12/08	4.3	310.56	2	311.50	311.00	2.3	3,699	0.06%
2021/12/07	1	306.00	3	305.00	306.00	-2	3,700	-0.05%
2021/12/06	4	298.88	2	300.50	298.50	2	3,703	0.05%
2021/12/03	12.2	300.79	3.2	297.78	298.00	9	3,750	0.24%
2021/12/02	12.2	296.25	3	296.50	298.00	9.1	3,762	0.24%
2021/12/01	12	291.33	5	292.00	292.50	7	3,835	0.18%
2021/11/30	3	280.83	0	0.00	280.50	3	3,814	0.08%
2021/11/29	12	276.75	0	0.00	277.50	12	3,903	0.31%
2021/11/26	4	279.25	28	279.71	276.00	-24	3,945	-0.61%
2021/11/25	6	283.50	1	282.50	281.00	5	4,011	0.12%
2021/11/24	21	284.26	1	284.50	287.00	20	4,042	0.49%
2021/11/23	16.1	284.28	47	282.03	281.50	-30.9	4,097	-0.75%
2021/11/22	2.1	294.45	11	297.77	293.50	-9	4,133	-0.22%
2021/11/19	5.2	295.62	4	298.00	292.00	1.2	4,185	0.03%
2021/11/18	4.2	301.41	13	299.12	295.00	-8.8	4,226	-0.21%
2021/11/17	4	293.61	7	292.36	294.50	-3	4,156	-0.07%
2021/11/16	1	284.00	0	0.00	279.50	1	4,088	0.02%
2021/11/15	4	284.38	5	284.30	282.00	-1	4,145	-0.02%
2021/11/12	30	279.00	0.1	275.00	275.00	30	4,275	0.70%
2021/11/11	1	274.50	30	275.25	273.50	-29	4,337	-0.67%
2021/11/10	1	276.08	2	276.25	277.00	-1	4,362	-0.02%
2021/11/09	5	276.30	25	277.24	274.50	-20	4,386	-0.46%
2021/11/08	4	268.63	3	269.33	269.00	1	4,397	0.02%
2021/11/05	6	263.92	3	265.00	267.00	3	4,471	0.07%
2021/11/04	1	252.50	1	252.00	258.00	0	4,509	0.00%
2021/11/03	1	252.50	2	250.25	251.50	-1	4,568	-0.02%
2021/11/02	3	249.83	1	242.08	241.50	2	4,599	0.04%
2021/11/01	7	259.86	0	0.00	256.50	7	4,606	0.15%
2021/10/29	12	271.08	3	265.83	266.50	9	4,638	0.19%
2021/10/28	8	260.69	6	265.33	262.00	2	4,625	0.04%
2021/10/27	2	247.50	0	0.00	255.50	2	4,724	0.04%
2021/10/26	3	252.00	4	251.63	250.00	-1	4,991	-0.02%
2021/10/25	1	240.50	1	243.50	245.50	0	5,128	0.00%
2021/10/22	5	240.81	8	240.38	246.00	-3	5,276	-0.06%
2021/10/21	9	246.94	10.1	245.51	238.50	-1.1	5,459	-0.02%
2021/10/20	4	236.50	2	237.50	239.50	2	5,474	0.04%
2021/10/19	0	0.00	2	230.50	233.00	-2	5,619	-0.04%
2021/10/18	1	224.00	1	227.00	225.00	0	5,803	0.00%
2021/10/14	2	224.50	1	222.00	224.00	1	5,979	0.02%
2021/10/13	0	0.00	0.1	221.50	219.00	-0.1	6,072	0.00%
2021/10/12	5.1	231.32	5	227.60	226.50	0.1	6,150	0.00%
2021/10/08	2	237.50	2	235.25	234.00	0	6,171	0.00%
2021/10/07	11	235.45	17	235.00	236.00	-6	6,198	-0.10%
2021/10/06	7	228.86	4.3	225.79	226.50	2.7	6,219	0.04%
2021/10/05	6.3	233.66	34	232.16	234.00	-27.7	6,220	-0.45%
2021/10/04	2	233.50	12	236.04	225.50	-10	6,212	-0.16%
2021/10/01	1	244.50	4	239.75	238.50	-3	6,222	-0.05%
2021/09/30	3.1	242.90	2	244.50	244.00	1.1	6,236	0.02%
2021/09/29	5	242.80	191	240.74	238.00	-186	6,259	-2.97%	大賣/鉅額交易
2021/09/28	3	255.50	3	253.67	251.50	0	6,289	0.00%
2021/09/27	5	257.50	2.1	261.60	261.00	2.9	6,334	0.05%
2021/09/24	6	260.67	7	261.29	259.50	-1	6,423	-0.02%
2021/09/23	4.1	259.90	3	257.00	255.50	1.1	6,562	0.02%
2021/09/22	48	258.85	5	259.20	260.00	43	6,609	0.65%
2021/09/17	4	264.63	4	265.88	268.00	0	6,628	0.00%
2021/09/16	1	261.00	7	264.07	262.00	-6	6,603	-0.09%
2021/09/15	1	258.00	0	0.00	259.00	1	6,598	0.02%
2021/09/14	1	265.50	1	264.50	265.00	0	6,601	0.00%
2021/09/13	4	267.63	0.8	267.27	264.00	3.2	6,631	0.05%
2021/09/10	5	269.20	35	272.70	273.00	-30	6,664	-0.45%
2021/09/09	12.3	267.22	6	269.42	267.50	6.3	6,652	0.09%
2021/09/08	14.5	263.68	17	263.41	263.50	-2.5	6,629	-0.04%
2021/09/07	16	263.53	10	263.60	261.00	6	6,637	0.09%
2021/09/06	10	266.40	5	258.70	256.00	5	6,635	0.08%
2021/09/03	8	285.56	1	283.50	279.50	7	6,547	0.11%
2021/09/02	21	286.29	0	288.50	284.50	21	6,613	0.32%
2021/09/01	3	294.05	4	297.88	300.00	-1	6,627	-0.01%
2021/08/31	3	297.67	2	295.75	295.00	1	6,708	0.01%
2021/08/30	1	297.00	0	0.00	301.00	1	6,707	0.01%
2021/08/27	13	297.50	4	298.00	299.00	9	6,736	0.13%
2021/08/26	3	300.83	0	0.00	300.50	3	6,732	0.04%
2021/08/25	26	311.27	1	310.00	309.00	25	6,766	0.37%
2021/08/24	35	316.79	0	0.00	314.00	35	6,874	0.51%
2021/08/23	5	333.30	36	332.26	332.50	-31	6,958	-0.45%
2021/08/20	3	322.50	4	323.50	323.50	-1	7,014	-0.01%
2021/08/19	9	328.00	6.1	328.17	314.50	3	7,030	0.04%
2021/08/18	25	312.98	25.2	320.36	335.00	-0.2	7,063	0.00%
2021/08/17	42.2	334.20	0	0.00	327.50	42.2	7,098	0.59%
2021/08/16	1	350.00	5	342.00	352.00	-4	7,156	-0.06%
2021/08/13	64	363.27	3	371.50	350.00	61	7,179	0.85%
2021/08/12	5	372.30	6	369.50	369.50	-1	7,299	-0.01%
2021/08/11	8	366.19	12	365.50	365.00	-4	7,450	-0.05%
2021/08/10	5	377.30	7	378.64	379.50	-2	7,468	-0.03%
2021/08/09	17	383.15	42	369.96	363.50	-25	7,435	-0.34%
2021/08/06	3	384.67	77	393.22	393.00	-74	7,460	-0.99%
2021/08/05	26	388.96	7	395.00	389.00	19	7,524	0.25%
2021/08/04	5	389.00	2	384.50	393.50	3	7,638	0.04%
2021/08/03	11	393.09	8	394.88	391.50	3	7,642	0.04%
2021/08/02	13	400.57	8	406.06	398.50	5	7,647	0.07%
2021/07/30	20	378.90	44	384.38	384.00	-24	7,545	-0.32%
2021/07/29	4	352.63	4	359.25	367.50	0	7,392	0.00%
2021/07/28	31	348.98	2	354.75	344.00	29	7,293	0.40%
2021/07/27	26	372.13	12	370.00	382.00	14	7,221	0.19%
2021/07/26	30	345.50	7	352.57	366.50	23	7,111	0.32%
2021/07/23	48	334.95	14	332.93	333.50	34	7,111	0.48%
2021/07/22	22	335.77	47	329.01	335.00	-25	7,145	-0.35%
2021/07/21	30	311.67	22	310.45	314.00	8	7,007	0.11%
2021/07/20	17	306.35	50	300.52	303.00	-33	7,035	-0.47%
2021/07/19	29	314.74	10	316.00	318.00	19	7,030	0.27%
2021/07/16	21	316.98	3	311.50	311.50	18	7,035	0.26%
2021/07/15	31	302.48	2	301.25	307.50	29	7,023	0.41%
2021/07/13	1	300.00	0.1	304.02	298.50	0.9	7,101	0.01%
2021/07/12	3	313.33	1	318.00	311.00	2	7,101	0.03%
2021/07/09	24	311.08	0	311.50	314.50	24	7,116	0.34%
2021/07/07	22	318.52	4	321.13	314.00	18	7,114	0.25%
2021/07/06	7.1	320.18	5.1	319.21	318.50	2	7,118	0.03%
2021/07/05	24	318.23	7	321.21	319.50	17	7,090	0.24%
2021/07/02	71	309.73	2	310.75	310.50	69	7,089	0.97%
2021/07/01	64.1	306.41	0.1	306.88	302.50	63.9	7,069	0.90%
2021/06/30	16.1	301.56	10	307.35	313.00	6.1	7,006	0.09%
2021/06/29	4.1	291.34	2	292.00	288.00	2.1	6,862	0.03%
2021/06/25	1	285.00	1	285.00	285.00	0	6,803	0.00%
2021/06/24	0	0.00	1	283.00	283.50	-1	6,817	-0.01%
2021/06/23	0	0.00	1	277.50	284.50	-1	6,836	-0.01%
2021/06/22	2	272.50	2	273.75	272.50	0	6,836	0.00%
2021/06/21	4	275.25	4	278.50	276.50	0	6,795	0.00%
2021/06/18	4	291.38	3	285.50	285.00	1	6,789	0.01%
2021/06/17	1	284.50	1	284.00	291.50	0	6,809	0.00%
2021/06/16	3.1	295.16	4	295.00	288.50	-0.9	6,891	-0.01%
2021/06/15	1	291.50	0	0.00	298.00	1	6,932	0.01%
2021/06/11	6	291.83	4.1	292.01	291.50	1.9	6,944	0.03%
2021/06/10	17	295.36	13	293.35	292.00	4	7,063	0.06%
2021/06/09	18.1	289.68	15.1	289.95	292.00	3	6,988	0.04%
2021/06/08	14.1	288.88	13	287.96	284.00	1.1	6,906	0.02%
2021/06/07	15	279.97	14	276.96	281.50	1	6,779	0.01%
2021/06/04	2	279.37	1	280.00	282.50	1	6,695	0.01%
2021/06/03	10	276.70	10	281.45	277.00	0	6,647	0.00%
2021/06/02	2	275.50	1	283.00	274.00	1	6,584	0.02%
2021/06/01	5	291.10	3	290.67	287.00	2	6,507	0.03%
2021/05/28	0	0.00	1	272.00	266.00	-1	6,354	-0.02%
2021/05/27	2.5	264.50	2	263.25	256.50	0.5	6,303	0.01%
2021/05/26	2	259.25	1.1	260.50	260.00	0.9	6,397	0.01%
2021/05/25	9.5	271.63	10.2	271.49	270.00	-0.7	6,366	-0.01%
2021/05/24	1	251.00	2	260.52	261.00	-1	6,170	-0.02%
2021/05/21	2	239.50	2	237.25	240.00	0	6,019	0.00%
2021/05/20	7	245.71	9.4	243.50	234.50	-2.4	5,941	-0.04%
2021/05/19	8	253.19	4	248.13	260.00	4	5,755	0.07%
2021/05/18	6.3	240.24	6	235.34	238.00	0.3	5,525	0.01%
2021/05/17	2.1	224.65	3	227.00	225.00	-0.9	5,407	-0.02%
2021/05/14	1	234.00	0	0.00	234.00	1	5,313	0.02%
2021/05/13	0.2	230.39	0.1	224.81	229.00	0.1	5,167	0.00%
2021/05/12	7.1	227.99	8	221.94	221.00	-0.9	5,022	-0.02%
2021/05/11	0	236.50	5	242.20	236.00	-5	4,829	-0.10%
2021/05/10	1	283.50	0	0.00	262.00	1	4,745	0.02%
2021/05/07	6	268.58	0	0.00	279.50	6	4,646	0.13%
2021/05/06	10	258.60	14	260.46	257.50	-4	4,543	-0.09%
2021/05/05	5	274.90	5	276.20	275.00	0	4,395	0.00%
2021/05/04	4	303.13	6	302.08	303.50	-2	4,306	-0.05%
2021/05/03	1	299.00	1	322.00	311.50	0	4,231	0.00%
2021/04/29	6	320.93	3	320.00	314.50	3	4,165	0.07%
2021/04/28	4	333.00	8	331.56	326.50	-4	4,074	-0.10%
2021/04/27	2	309.25	1	310.50	309.50	1	3,885	0.03%
2021/04/26	7	315.29	4	303.50	317.50	3	3,835	0.08%
2021/04/23	3	290.67	2	298.00	300.00	1	3,752	0.03%
2021/04/22	1	286.50	6	287.50	273.00	-5	3,717	-0.13%
2021/04/21	10	275.50	1	275.50	276.50	9	3,642	0.25%
2021/04/20	1	260.50	8	266.31	261.00	-7	3,656	-0.19%
2021/04/19	3	253.83	1	256.50	247.00	2	3,569	0.06%
2021/04/16	1	248.00	1	245.00	245.50	0	3,584	0.00%
2021/04/14	1	233.00	12	232.29	227.00	-11	3,562	-0.31%
2021/04/13	1	234.00	1	239.00	232.00	0	3,549	0.00%
2021/04/12	6	238.92	0	0.00	235.50	6	3,591	0.17%
2021/04/09	0	0.00	3	256.67	253.50	-3	3,558	-0.08%
2021/04/08	3	260.33	3	259.83	256.50	0	3,553	0.00%
2021/04/07	2	253.00	15	251.33	253.00	-13	3,483	-0.37%
2021/04/06	0	0.00	4	242.50	243.00	-4	3,490	-0.11%
2021/04/01	12	235.17	0	0.00	233.50	12	3,549	0.34%
2021/03/31	0	0.00	8	245.50	239.00	-8	3,541	-0.23%
2021/03/30	4	244.00	2	239.50	239.00	2	3,532	0.06%
2021/03/29	0	0.00	1	241.00	242.00	-1	3,543	-0.03%
2021/03/25	1	238.00	8	238.06	235.50	-7	3,622	-0.19%
2021/03/23	5	233.60	3	231.50	230.50	2	3,649	0.05%
2021/03/22	11	243.68	9	245.61	239.00	2	3,672	0.05%
2021/03/19	4	235.50	4	237.38	243.50	0	3,623	0.00%
2021/03/18	9	231.89	9	235.00	235.00	0	3,529	0.00%
2021/03/17	2	230.75	1	223.00	223.00	1	3,487	0.03%
2021/03/16	2	218.00	4	221.88	227.00	-2	3,396	-0.06%
2021/03/15	1	207.00	0	0.00	211.00	1	3,219	0.03%
2021/03/09	0	0.00	1	195.00	190.00	-1	3,097	-0.03%
2021/03/08	5	198.50	0	0.00	196.50	5	3,071	0.16%
2021/03/05	1	198.00	20	196.88	200.00	-19	3,046	-0.62%
2021/03/04	1	206.00	6	213.25	201.50	-5	2,995	-0.17%
2021/03/03	7	209.86	1	211.00	208.00	6	2,919	0.21%
2021/03/02	20	208.08	5	212.50	212.50	15	2,772	0.54%
2021/02/26	3	188.83	3	189.33	193.50	0	2,719	0.00%
2021/02/25	0	0.00	14	190.46	192.50	-14	2,535	-0.55%
2021/02/24	0	0.00	4	177.63	175.00	-4	2,448	-0.16%
2021/02/22	0	0.00	1	177.00	175.50	-1	2,407	-0.04%
2021/02/17	2	171.50	2	171.75	175.50	0	2,378	0.00%
2021/02/05	1	169.00	2	169.00	168.00	-1	2,337	-0.04%
2021/02/03	0	0.00	0.2	163.33	164.50	-0.2	2,313	-0.01%
2021/02/02	0.2	163.50	0	0.00	163.00	0.2	2,317	0.01%
2021/01/28	1	165.50	0.3	167.00	165.50	0.7	2,295	0.03%
2021/01/27	0.3	170.50	1	170.00	170.00	-0.7	2,285	-0.03%
2021/01/26	0	0.00	2.1	168.52	167.50	-2.1	2,279	-0.09%
2021/01/25	3.1	175.60	0	0.00	171.50	3.1	2,264	0.13%
2021/01/22	2	175.50	43.5	175.07	178.00	-41.5	2,231	-1.86%
2021/01/21	0	0.00	2	171.50	171.50	-2	2,189	-0.09%
2021/01/20	2	170.75	3	171.00	170.00	-1	2,158	-0.05%
2021/01/18	0	0.00	2	176.75	177.00	-2	2,101	-0.10%
2021/01/15	2	175.00	1	174.00	175.00	1	2,070	0.05%
2021/01/14	3	173.00	0	0.00	172.00	3	2,011	0.15%
2021/01/13	1	169.00	6	169.33	170.50	-5	1,965	-0.25%
2021/01/12	5	167.30	2	165.00	164.00	3	1,858	0.16%
2021/01/11	3	170.17	7	171.21	166.50	-4	1,834	-0.22%
2021/01/07	2	165.50	1	166.00	165.00	1	1,717	0.06%
2021/01/06	2	165.00	0.5	164.28	163.50	1.5	1,680	0.09%
2021/01/05	0.5	164.00	0	0.00	167.00	0.5	1,638	0.03%
2021/01/04	4	163.13	0	0.00	163.00	4	1,561	0.26%
2020/12/30	0	0.00	0	161.50	161.50	0	1,494	0.00%
2020/12/28	1	166.50	4.1	165.87	164.00	-3.1	1,398	-0.22%
2020/12/25	4	159.75	0	0.00	159.00	4	1,290	0.31%
2020/12/24	0.1	162.50	5	161.40	160.00	-4.9	1,257	-0.39%
2020/12/22	0	0.00	1	160.00	154.50	-1	1,175	-0.09%
2020/12/21	1	151.50	12.1	157.60	156.00	-11.1	1,081	-1.03%
2020/12/18	3.1	153.27	3	153.17	153.50	0.1	1,012	0.01%
2020/12/16	1	150.00	2	149.00	147.50	-1	910	-0.11%
2020/12/15	0	0.00	1	144.00	143.00	-1	814	-0.12%
2020/12/14	2	145.00	1	141.00	141.00	1	787	0.13%
2020/12/11	2	146.25	13	145.19	145.00	-11	761	-1.45%
2020/12/09	1	140.00	0	0.00	141.00	1	682	0.15%
2020/12/08	1	140.50	2	142.00	140.00	-1	672	-0.15%
2020/12/07	0	0.00	1	140.00	141.00	-1	660	-0.15%
2020/12/04	0	0.00	2	139.00	137.50	-2	642	-0.31%
2020/12/03	1	138.00	0	0.00	137.00	1	638	0.16%
2020/11/30	3	139.83	0	0.00	140.00	3	664	0.45%
2020/11/27	1	141.00	0	0.00	141.00	1	709	0.14%
2020/11/26	1	138.00	0	0.00	138.50	1	719	0.14%
2020/11/25	1	139.00	0	0.00	137.00	1	734	0.14%
2020/11/23	0	0.00	2	137.75	138.00	-2	772	-0.26%
2020/11/19	0	0.00	1	137.50	137.50	-1	820	-0.12%
2020/11/17	1	138.00	0	0.00	136.00	1	827	0.12%
2020/11/16	0	0.00	2	137.25	137.00	-2	853	-0.23%
2020/11/13	1	134.00	0	0.00	134.50	1	854	0.12%
2020/11/11	3	133.50	0	0.00	133.50	3	861	0.35%
2020/11/10	1	134.00	0	0.00	132.00	1	863	0.12%
2020/11/09	0	0.00	2	134.00	132.50	-2	863	-0.23%
2020/11/06	0	0.00	1	131.00	129.50	-1	862	-0.12%
2020/11/04	1	127.00	1	126.50	128.00	0	930	0.00%
2020/11/02	3	123.50	1	123.00	122.50	2	1,012	0.20%
2020/10/30	2	126.50	0	0.00	126.00	2	1,027	0.19%
2020/10/29	1	126.00	0.2	126.00	127.50	0.8	1,042	0.08%
2020/10/27	1	131.50	0	0.00	130.00	1	1,122	0.09%
2020/10/26	2.2	129.61	3	130.17	130.50	-0.8	1,142	-0.07%
2020/10/22	26	129.98	20	130.00	131.00	6	1,185	0.51%
2020/10/20	0	0.00	4	129.88	130.00	-4	1,237	-0.32%
2020/10/16	1	127.50	1	129.50	127.50	0	1,279	0.00%
2020/10/15	0	0.00	1	130.00	129.00	-1	1,306	-0.08%
2020/10/13	0	0.00	1	128.00	129.00	-1	1,343	-0.07%
2020/10/12	3	129.17	1	126.50	127.00	2	1,345	0.15%
2020/10/08	3	130.67	0	0.00	130.00	3	1,354	0.22%
2020/10/06	0	0.00	1	134.00	133.00	-1	1,369	-0.07%
2020/10/05	0	0.00	1	131.50	131.50	-1	1,396	-0.07%
2020/09/30	1	128.50	0	0.00	130.50	1	1,477	0.07%
2020/09/29	2	131.00	0	0.00	129.00	2	1,508	0.13%
2020/09/28	0	0.00	2	129.75	130.00	-2	1,578	-0.13%
2020/09/25	1	130.00	1	131.50	126.50	0	1,651	0.00%
2020/09/24	0	0.00	1	132.00	129.50	-1	1,656	-0.06%
2020/09/23	1	134.50	0	0.00	135.00	1	1,660	0.06%
2020/09/22	1	135.50	0	0.00	136.50	1	1,682	0.06%
2020/09/21	2	139.50	0	0.00	138.50	2	1,680	0.12%
2020/09/17	0	0.00	4	144.00	143.00	-4	1,712	-0.23%
2020/09/16	1	142.50	0	0.00	142.00	1	1,735	0.06%
2020/09/15	0	0.00	1	143.00	142.50	-1	1,749	-0.06%
2020/09/14	0	0.00	1	141.00	142.00	-1	1,799	-0.06%
2020/09/10	2	143.00	0	0.00	141.50	2	1,873	0.11%
2020/09/09	0	0.00	3	141.33	144.00	-3	1,915	-0.16%
2020/09/08	1	144.50	0	0.00	143.00	1	1,955	0.05%
2020/09/07	2	143.75	1	145.00	143.00	1	1,997	0.05%
2020/09/04	0	0.00	1	138.50	144.00	-1	2,148	-0.05%
2020/09/03	6	145.33	0	0.00	142.50	6	2,281	0.26%
2020/09/02	4	146.75	6	149.17	146.00	-2	2,309	-0.09%
2020/09/01	6	144.33	1	144.50	145.00	5	2,386	0.21%
2020/08/28	0	0.00	1	146.50	146.50	-1	2,489	-0.04%
2020/08/27	1	144.00	0	0.00	142.50	1	2,510	0.04%
2020/08/25	3	140.00	7	139.93	141.00	-4	2,556	-0.16%
2020/08/21	1	131.00	0	0.00	132.00	1	2,793	0.04%
2020/08/20	0	0.00	1	131.00	130.00	-1	2,841	-0.04%
2020/08/18	1	141.50	20	141.00	141.00	-19	2,913	-0.65%
2020/08/14	2	141.50	1	142.50	143.50	1	3,019	0.03%
2020/08/13	2	142.00	0	0.00	141.50	2	3,106	0.06%
2020/08/12	2	140.25	0	0.00	141.50	2	3,200	0.06%
2020/08/11	1	143.00	0	0.00	141.50	1	3,208	0.03%
2020/08/10	1	145.00	0	0.00	145.00	1	3,189	0.03%
2020/08/07	1	150.50	6	153.67	150.50	-5	3,168	-0.16%
2020/08/06	0	0.00	2	151.25	149.00	-2	3,121	-0.06%
2020/08/05	0	0.00	2	146.25	148.00	-2	3,108	-0.06%
2020/08/04	3	142.83	0	0.00	143.50	3	3,131	0.10%
2020/08/03	12	144.08	0	0.00	144.00	12	3,174	0.38%
2020/07/31	25	149.10	20	148.43	150.00	5	3,178	0.16%
2020/07/29	4	146.00	1	145.50	147.00	3	3,152	0.10%
2020/07/27	2	154.75	0	0.00	151.50	2	3,174	0.06%
2020/07/24	1	155.00	0	0.00	155.50	1	3,196	0.03%
2020/07/23	0	0.00	3	159.17	159.50	-3	3,178	-0.09%
2020/07/21	2	158.50	0	0.00	156.50	2	3,173	0.06%
2020/07/17	0	0.00	1	159.00	157.00	-1	3,173	-0.03%
2020/07/15	3	157.83	0	0.00	155.50	3	3,179	0.09%
2020/07/14	0	0.00	1	156.00	156.50	-1	3,192	-0.03%
2020/07/10	25	155.50	1	155.50	155.00	24	3,237	0.74%
2020/07/09	2	162.25	10	162.05	159.50	-8	3,225	-0.25%
2020/07/08	3	156.83	0	0.00	156.50	3	3,160	0.09%
2020/07/07	2	162.00	3	161.83	157.50	-1	3,150	-0.03%
2020/07/06	6	160.33	7	160.43	162.50	-1	3,119	-0.03%
2020/07/03	0	0.00	1	155.50	156.00	-1	3,075	-0.03%
2020/07/01	1	156.00	2	157.00	156.50	-1	3,160	-0.03%
2020/06/30	4	154.25	0	0.00	154.00	4	3,162	0.13%
2020/06/29	2	154.50	2	154.50	154.00	0	3,184	0.00%
2020/06/24	1	153.50	1	153.50	155.00	0	3,191	0.00%
2020/06/23	2	155.50	3	157.50	156.50	-1	3,236	-0.03%
2020/06/22	3	155.50	3	156.83	156.00	0	3,256	0.00%
2020/06/19	2	155.75	31	156.50	153.00	-29	3,275	-0.89%
2020/06/18	3	156.00	2	155.00	156.00	1	3,260	0.03%
2020/06/17	20	155.25	1	157.50	157.00	19	3,260	0.58%
2020/06/15	2	151.50	0	0.00	151.00	2	3,277	0.06%
2020/06/12	2	155.50	0	0.00	156.50	2	3,297	0.06%
2020/06/11	2	157.75	1	163.00	155.50	1	3,298	0.03%
2020/06/10	11	156.05	32	157.95	159.00	-21	3,196	-0.66%
2020/06/09	7	151.71	5	151.00	151.50	2	3,126	0.06%
2020/06/08	3	158.00	3	157.67	154.00	0	3,145	0.00%
2020/06/05	0	0.00	3	153.17	155.50	-3	3,046	-0.10%
2020/06/04	5	150.20	1	150.50	150.50	4	3,019	0.13%
2020/06/03	11	154.09	1	153.50	153.50	10	2,996	0.33%
2020/06/02	1	154.00	5	152.50	152.00	-4	2,976	-0.13%
2020/06/01	2	153.75	1	153.00	153.00	1	3,016	0.03%
2020/05/29	11	153.73	4	152.88	152.00	7	3,039	0.23%
2020/05/28	7	157.71	11	156.77	155.50	-4	3,012	-0.13%
2020/05/27	2	151.00	9	151.83	150.00	-7	2,838	-0.25%
2020/05/26	15	149.73	7	151.64	148.00	8	2,805	0.29%
2020/05/25	2	146.25	7	147.36	147.50	-5	2,732	-0.18%
2020/05/22	7	146.21	4	144.50	143.00	3	2,720	0.11%
2020/05/21	8	149.81	0	0.00	149.50	8	2,692	0.30%
2020/05/20	5	153.50	3	150.33	147.00	2	2,648	0.08%
2020/05/19	1	148.00	9	147.28	152.00	-8	2,576	-0.31%
2020/05/18	10	140.50	0	0.00	138.50	10	2,507	0.40%
2020/05/15	20	143.88	0	0.00	142.00	20	2,504	0.80%
2020/05/13	10	148.20	0	0.00	148.50	10	2,525	0.40%
2020/05/11	1	153.00	4	152.75	149.50	-3	2,596	-0.12%
2020/05/08	0	0.00	8	148.25	148.50	-8	2,577	-0.31%
2020/05/07	1	139.50	21	139.17	144.50	-20	2,526	-0.79%
2020/05/05	3	143.83	0	0.00	142.50	3	2,498	0.12%
2020/05/04	7	142.00	0	0.00	144.00	7	2,476	0.28%
2020/04/30	2	143.00	0	0.00	146.50	2	2,455	0.08%
2020/04/29	1	141.50	8	140.69	139.00	-7	2,416	-0.29%
2020/04/27	2	136.00	0	0.00	136.00	2	2,402	0.08%
2020/04/24	0	0.00	3	136.00	135.50	-3	2,398	-0.13%
2020/04/23	0	0.00	1	134.00	134.50	-1	2,387	-0.04%
2020/04/22	2	124.75	7	128.71	132.00	-5	2,371	-0.21%
2020/04/21	1	130.00	1	129.00	128.50	0	2,359	0.00%
2020/04/20	1	133.50	2	132.25	133.50	-1	2,351	-0.04%
2020/04/17	10	136.25	3	135.83	132.50	7	2,378	0.29%
2020/04/16	4	132.00	0	0.00	133.00	4	2,364	0.17%
2020/04/15	5	133.70	2	134.50	133.00	3	2,349	0.13%
2020/04/14	2	132.25	0	0.00	132.50	2	2,332	0.09%
2020/04/13	11	131.82	5	132.00	129.00	6	2,336	0.26%
2020/04/10	1	130.00	1	131.50	131.50	0	2,333	0.00%
2020/04/09	7	132.43	1	129.00	128.50	6	2,322	0.26%
2020/04/08	12	131.63	0	0.00	132.50	12	2,296	0.52%
2020/04/07	15	132.17	10	133.05	133.00	5	2,274	0.22%
2020/04/06	2	123.25	2	124.00	127.00	0	2,220	0.00%
2020/04/01	6	119.00	1	119.50	120.50	5	2,192	0.23%
2020/03/31	4	119.00	6	119.33	118.00	-2	2,175	-0.09%
2020/03/30	1	116.00	11	117.23	118.00	-10	2,159	-0.46%
2020/03/27	2	119.50	9	120.28	117.50	-7	2,158	-0.32%
2020/03/26	6	112.33	5	112.70	114.50	1	2,113	0.05%
2020/03/25	3	116.00	1	115.00	114.50	2	2,120	0.09%
2020/03/24	4	108.13	7	107.43	110.00	-3	2,090	-0.14%
2020/03/23	2	100.75	3	102.67	102.00	-1	2,072	-0.05%
2020/03/20	16	107.69	2	106.25	107.50	14	2,062	0.68%
2020/03/19	1	108.50	3	108.83	101.00	-2	2,023	-0.10%
2020/03/18	3	121.67	1	112.00	112.00	2	1,984	0.10%
2020/03/17	1	122.50	3	121.67	119.00	-2	1,933	-0.10%
2020/03/16	3	127.33	262	127.40	123.00	-259	1,898	-13.64%	大賣/鉅額交易
2020/03/13	12	127.04	4	128.63	133.00	8	1,838	0.44%
2020/03/12	3	139.83	2	141.50	139.00	1	1,783	0.06%
2020/03/11	3	155.33	0	0.00	151.00	3	1,737	0.17%
2020/03/10	4	152.63	3	154.83	156.50	1	1,731	0.06%
2020/03/09	3	158.67	1	151.00	151.00	2	1,696	0.12%
2020/03/06	6	162.00	2	161.75	162.50	4	1,661	0.24%
2020/03/05	5	159.50	9	161.17	162.00	-4	1,640	-0.24%
2020/03/04	5	152.80	5	154.40	155.00	0	1,574	0.00%
2020/03/03	0	0.00	1	155.00	155.00	-1	1,526	-0.07%
2020/03/02	13	138.92	1	140.00	141.00	12	1,528	0.78%
2020/02/27	1	145.50	2	147.50	144.00	-1	1,495	-0.07%
2020/02/24	3	151.83	0	0.00	151.50	3	1,489	0.20%
2020/02/21	1	155.50	0	0.00	156.00	1	1,473	0.07%
2020/02/18	3	161.17	0	0.00	160.50	3	1,480	0.20%
2020/02/13	0	0.00	1	170.00	164.00	-1	1,480	-0.07%
2020/02/07	0	0.00	1	157.50	157.50	-1	1,538	-0.07%
2020/02/03	2	147.25	1	148.00	148.50	1	1,620	0.06%
2020/01/31	0	0.00	1	155.50	154.50	-1	1,624	-0.06%
2020/01/30	1	152.00	4	151.00	151.00	-3	1,668	-0.18%
2020/01/20	0	0.00	1	167.50	167.00	-1	1,737	-0.06%
2020/01/17	2.3	168.00	0	0.00	167.00	2.3	1,762	0.13%
2020/01/16	0	0.00	2	168.50	169.00	-2	1,796	-0.11%
2020/01/13	2	163.00	2	167.00	168.50	0	1,957	0.00%
2020/01/10	1	161.00	10	162.50	161.50	-9	1,988	-0.45%
2020/01/09	1	165.00	0	0.00	165.00	1	1,987	0.05%
2020/01/08	1	163.50	0	0.00	163.00	1	2,010	0.05%
2020/01/07	0	0.00	2	166.25	168.00	-2	2,032	-0.10%
2020/01/06	2	165.50	0	0.00	165.00	2	2,034	0.10%
2020/01/03	8	168.50	1	170.00	167.00	7	2,067	0.34%
2019/12/27	0	0.00	5	169.70	170.50	-5	2,271	-0.22%
2019/12/26	4	167.88	0	0.00	167.00	4	2,332	0.17%
2019/12/25	0	0.00	3	167.67	168.50	-3	2,338	-0.13%
2019/12/24	2	168.00	0	0.00	166.50	2	2,346	0.09%
2019/12/23	2	173.50	0	0.00	170.00	2	2,337	0.09%
2019/12/20	0	0.00	13	171.62	173.00	-13	2,325	-0.56%
2019/12/19	0	0.00	1	169.00	169.00	-1	2,291	-0.04%
2019/12/18	6	169.75	0	0.00	167.50	6	2,298	0.26%
2019/12/17	3	169.67	0	0.00	169.00	3	2,306	0.13%
2019/12/16	4	170.00	2	172.00	170.00	2	2,323	0.09%
2019/12/13	1	168.00	20	170.23	170.50	-19	2,384	-0.80%
2019/12/12	8	168.94	1	168.00	167.50	7	2,441	0.29%
2019/12/11	4	169.00	0	0.00	168.50	4	2,493	0.16%
2019/12/09	8	171.25	1	172.50	171.00	7	2,707	0.26%
2019/12/06	261	175.80	2	176.00	176.00	259	2,721	9.52%	大買/鉅額交易
2019/12/05	1	173.00	1	174.00	174.00	0	2,741	0.00%
2019/12/03	0	0.00	7	167.86	169.50	-7	2,904	-0.24%
2019/12/02	1	165.50	0	0.00	166.50	1	2,910	0.03%
2019/11/29	2	169.50	0	0.00	169.00	2	2,942	0.07%
2019/11/27	1	176.50	4	176.38	178.00	-3	2,989	-0.10%
2019/11/26	0	0.00	1	173.00	172.50	-1	2,983	-0.03%
2019/11/25	1	174.50	0	0.00	173.00	1	3,003	0.03%
2019/11/19	0.1	170.00	0	0.00	169.50	0.1	3,177	0.00%
2019/11/18	0.1	170.50	0	0.00	170.00	0.1	3,235	0.00%
2019/11/15	0	0.00	3	167.83	166.00	-3	3,416	-0.09%
2019/11/14	2	166.00	0	0.00	165.50	2	3,500	0.06%
2019/11/13	10	170.50	0	0.00	168.00	10	3,525	0.28%
2019/11/12	0	0.00	2	170.00	172.50	-2	3,555	-0.06%
2019/11/11	1	166.50	1	163.00	164.50	0	3,555	0.00%
2019/11/08	2	170.00	0	0.00	170.00	2	3,568	0.06%
2019/11/07	7	169.14	0	0.00	172.00	7	3,572	0.20%
2019/11/06	2	176.75	0	0.00	175.50	2	3,547	0.06%
2019/11/05	1	179.50	0	0.00	181.00	1	3,536	0.03%
2019/11/04	2	181.50	1	181.50	181.50	1	3,568	0.03%
2019/11/01	0	0.00	2	184.00	183.50	-2	3,571	-0.06%
2019/10/31	22	182.09	46	183.28	182.00	-24	3,576	-0.67%
2019/10/30	1	187.50	0	0.00	188.00	1	3,537	0.03%
2019/10/29	18	192.28	2	187.50	188.50	16	3,583	0.45%
2019/10/28	0	0.00	2	192.25	194.50	-2	3,545	-0.06%
2019/10/25	10	186.25	16	186.41	185.00	-6	3,470	-0.17%
2019/10/24	1	184.00	0	0.00	184.50	1	3,465	0.03%
2019/10/23	1	179.50	0	0.00	180.00	1	3,461	0.03%
2019/10/22	0	0.00	1	182.50	183.00	-1	3,489	-0.03%
2019/10/21	6	181.83	2	181.25	177.50	4	3,476	0.12%
2019/10/18	9	180.94	11	179.00	181.50	-2	3,391	-0.06%
2019/10/17	1	175.50	0	0.00	179.00	1	3,356	0.03%
2019/10/15	2	178.75	0	0.00	176.50	2	3,435	0.06%
2019/10/14	1	176.00	0	0.00	176.00	1	3,465	0.03%
2019/10/09	0	0.00	1	173.50	174.00	-1	3,480	-0.03%
2019/10/07	1	183.00	15	181.50	179.50	-14	3,551	-0.39%
2019/10/04	0	0.00	3	185.33	183.00	-3	3,546	-0.08%
2019/10/03	0	0.00	2	174.50	177.00	-2	3,465	-0.06%
2019/10/02	3	174.50	1	170.50	170.50	2	3,438	0.06%
2019/09/19	0	0.00	2	171.00	171.00	-2	3,587	-0.06%
2019/09/18	2	168.00	1	170.00	169.00	1	3,576	0.03%
2019/09/17	1	176.50	1	179.50	174.50	0	3,519	0.00%
2019/09/12	16	178.69	1	177.50	178.00	15	3,450	0.43%
2019/09/11	1	167.50	7	172.93	174.00	-6	3,446	-0.17%
2019/09/06	2	162.50	2	165.00	165.00	0	3,514	0.00%
2019/09/05	0	0.00	5	159.80	164.00	-5	3,564	-0.14%
2019/09/03	4	154.38	0	0.00	153.50	4	3,516	0.11%
2019/09/02	4	158.75	0	0.00	158.00	4	3,536	0.11%
2019/08/29	2	161.25	1	161.00	158.50	1	3,568	0.03%
2019/08/28	0	0.00	1	158.00	161.00	-1	3,608	-0.03%
2019/08/27	2	162.50	0	0.00	160.50	2	3,630	0.06%
2019/08/26	1	157.50	0	0.00	158.50	1	3,671	0.03%
2019/08/23	0	0.00	2	163.00	162.00	-2	3,647	-0.05%
2019/08/22	1	165.00	3	167.17	167.00	-2	3,616	-0.06%
2019/08/21	12	163.00	12	164.04	164.00	0	3,559	0.00%
2019/08/20	25	164.52	28	164.70	162.50	-3	3,532	-0.08%
2019/08/19	19	151.21	35	151.60	158.00	-16	3,401	-0.47%
2019/08/16	8	143.75	16	144.53	144.00	-8	3,343	-0.24%
2019/08/15	11	143.36	20	142.78	144.50	-9	3,412	-0.26%
2019/08/14	0	0.00	1	143.00	140.50	-1	3,452	-0.03%
2019/08/13	6	141.17	2	142.50	141.50	4	3,561	0.11%
2019/08/12	2	141.75	15	141.17	140.50	-13	3,602	-0.36%
2019/08/08	11	139.55	2	139.75	140.50	9	3,614	0.25%
2019/08/07	2	136.00	9	136.61	136.50	-7	3,610	-0.19%
2019/08/06	7	127.86	1	131.00	132.00	6	3,596	0.17%
2019/08/05	0	0.00	2	135.75	134.50	-2	3,560	-0.06%
2019/08/02	0	0.00	1	135.00	135.00	-1	3,576	-0.03%
2019/08/01	1	135.00	2.6	138.50	138.50	-1.6	3,594	-0.05%
2019/07/31	27	136.83	0	0.00	136.50	27	3,615	0.75%
2019/07/30	4	137.63	4	137.50	139.00	0	3,637	0.00%
2019/07/29	18	139.64	0	0.00	139.00	18	3,652	0.49%
2019/07/26	0	0.00	1	141.00	142.00	-1	3,683	-0.03%
2019/07/25	0	0.00	6	138.33	139.00	-6	3,713	-0.16%
2019/07/24	1	136.50	10	136.50	136.00	-9	3,693	-0.24%
2019/07/23	4	140.13	1	139.50	140.00	3	3,673	0.08%
2019/07/22	16	143.13	2	142.00	142.00	14	3,666	0.38%
2019/07/19	0	0.00	30	143.50	145.00	-30	3,637	-0.82%
2019/07/17	6	145.50	2	147.25	144.00	4	3,637	0.11%
2019/07/16	0	0.00	9	144.28	145.50	-9	3,555	-0.25%
2019/07/15	20	140.85	3	139.17	141.00	17	3,489	0.49%
2019/07/12	41	144.60	22	145.80	145.50	19	3,468	0.55%
2019/07/11	20	142.25	36	140.81	144.00	-16	3,420	-0.47%
2019/07/10	1	138.00	0	0.00	138.00	1	3,334	0.03%
2019/07/09	1	136.50	0	0.00	136.50	1	3,325	0.03%
2019/07/05	2	135.00	0	0.00	135.00	2	3,351	0.06%
2019/07/04	1	136.50	1	137.00	136.00	0	3,367	0.00%
2019/07/03	3	135.50	1	136.50	135.00	2	3,394	0.06%
2019/07/02	2	138.75	0	0.00	139.00	2	3,368	0.06%
2019/07/01	8	138.06	16	136.84	137.50	-8	3,320	-0.24%
2019/06/28	5	132.00	0	0.00	130.00	5	3,279	0.15%
2019/06/27	0	0.00	1	133.00	133.50	-1	3,279	-0.03%
2019/06/26	3	129.33	0	0.00	131.00	3	3,271	0.09%
2019/06/25	0	0.00	3	134.00	130.00	-3	3,253	-0.09%
2019/06/24	4	131.63	0	0.00	132.50	4	3,262	0.12%
2019/06/21	3	134.17	5	131.50	132.50	-2	3,280	-0.06%
2019/06/20	2	136.25	0	0.00	135.50	2	3,286	0.06%
2019/06/19	0	0.00	16	135.03	135.50	-16	3,267	-0.49%
2019/06/18	18	136.22	2	132.00	132.00	16	3,219	0.50%
2019/06/17	4	137.13	2	138.00	139.50	2	3,122	0.06%
2019/06/14	17	134.50	1	135.50	134.50	16	3,062	0.52%
2019/06/13	1	133.50	2	136.00	132.00	-1	3,052	-0.03%
2019/06/12	3	131.83	0	0.00	131.50	3	3,045	0.10%
2019/06/11	10	137.35	0	0.00	131.00	10	3,117	0.32%
2019/06/04	2	129.00	0	0.00	129.00	2	3,163	0.06%
2019/06/03	0	0.00	2	128.00	128.00	-2	3,188	-0.06%
2019/05/27	6	113.42	6	115.00	115.00	0	3,079	0.00%
2019/05/24	6	120.17	4	116.63	115.00	2	3,064	0.07%
2019/05/23	3	121.00	5	121.10	120.50	-2	3,004	-0.07%
2019/05/22	0	0.00	5	122.20	124.00	-5	2,985	-0.17%
2019/05/21	2	117.50	2	116.00	117.50	0	2,929	0.00%
2019/05/20	7	111.64	1	113.00	114.50	6	2,909	0.21%
2019/05/17	1	124.50	2	126.00	120.50	-1	2,905	-0.03%
2019/05/16	2	140.00	0	0.00	133.50	2	2,836	0.07%
2019/05/15	0	0.00	3	135.83	138.00	-3	2,842	-0.11%
2019/05/14	3	132.67	0	0.00	132.00	3	2,833	0.11%
2019/05/10	2	136.50	3	135.50	133.00	-1	2,812	-0.04%
2019/05/09	2	137.75	1	134.00	134.00	1	2,787	0.04%
2019/05/08	1	139.50	3	138.50	140.50	-2	2,768	-0.07%
2019/05/07	0	0.00	3	140.33	138.50	-3	2,730	-0.11%
2019/05/03	0	0.00	2	133.50	135.50	-2	2,654	-0.08%
2019/05/02	4	129.25	1	130.00	130.50	3	2,607	0.12%
2019/04/30	1	127.50	0	0.00	127.00	1	2,573	0.04%
2019/04/26	2	132.50	0	0.00	132.50	2	2,669	0.07%
2019/04/24	0	0.00	5	139.00	138.50	-5	2,700	-0.19%
2019/04/23	1	137.00	6	136.92	134.50	-5	2,676	-0.19%
2019/04/22	1	137.50	11	139.00	134.00	-10	2,677	-0.37%
2019/04/19	21	135.52	0	0.00	137.00	21	2,688	0.78%
2019/04/18	21	135.36	21	136.43	135.50	0	2,720	0.00%
2019/04/17	1	133.00	2	134.00	133.50	-1	2,753	-0.04%
2019/04/16	11	136.41	1	136.50	136.00	10	2,751	0.36%
2019/04/12	5	135.50	2	135.00	135.50	3	2,800	0.11%
2019/04/10	5	142.50	0	0.00	143.00	5	2,756	0.18%
2019/04/08	0	0.00	2	142.50	142.00	-2	2,680	-0.07%
2019/04/03	2	147.50	0	0.00	145.50	2	2,675	0.07%
2019/04/02	4	150.25	4	150.63	150.00	0	2,669	0.00%
2019/03/29	3	142.00	2	143.50	141.50	1	2,624	0.04%
2019/03/28	0	0.00	1	138.00	139.50	-1	2,637	-0.04%
2019/03/27	5	137.40	3	138.83	137.50	2	2,646	0.08%
2019/03/26	1	146.50	2	144.25	141.50	-1	2,631	-0.04%
2019/03/22	2	141.00	0	0.00	139.00	2	2,599	0.08%
2019/03/19	0	0.00	3.2	139.23	141.00	-3.2	2,671	-0.12%
2019/03/18	2	139.25	7	140.86	140.00	-5	2,711	-0.18%
2019/03/15	5	135.80	1	133.00	135.00	4	2,692	0.15%
2019/03/14	3	133.50	8	134.13	135.50	-5	2,674	-0.19%
2019/03/13	4	127.75	26	129.13	128.50	-22	2,597	-0.85%
2019/03/12	3	125.33	3	126.50	124.00	0	2,568	0.00%
2019/03/11	0	0.00	1	123.00	125.50	-1	2,543	-0.04%
2019/03/08	2	119.50	1	119.00	120.50	1	2,532	0.04%
2019/03/07	5	121.10	11	118.73	120.50	-6	2,577	-0.23%
2019/03/06	0	0.00	1	116.50	115.50	-1	2,502	-0.04%
2019/03/05	3	117.83	8	119.75	115.00	-5	2,530	-0.20%
2019/03/04	0	0.00	5	117.50	118.50	-5	2,520	-0.20%
2019/02/27	5	115.00	0	0.00	117.00	5	2,548	0.20%
2019/02/26	6	118.00	0	0.00	117.00	6	2,561	0.23%
2019/02/25	7	118.57	6	120.00	120.50	1	2,562	0.04%
2019/02/22	1	118.00	0	0.00	117.00	1	2,540	0.04%
2019/02/21	4	122.88	4	120.75	121.00	0	2,527	0.00%
2019/02/20	2	121.00	8	122.81	124.50	-6	2,513	-0.24%
2019/02/19	12	120.75	7	121.93	121.00	5	2,534	0.20%
2019/02/14	1	113.50	0	0.00	113.00	1	2,358	0.04%
2019/02/12	6	114.50	0	0.00	115.00	6	2,322	0.26%
2019/02/11	3	110.00	3	110.50	113.00	0	2,399	0.00%
2019/01/29	0	0.00	3	109.50	110.00	-3	2,384	-0.13%
2019/01/25	2	116.25	2	116.00	117.00	0	2,404	0.00%
2019/01/23	2	114.00	2	113.50	114.50	0	2,402	0.00%
2019/01/22	3	112.17	4	113.00	113.50	-1	2,406	-0.04%
2019/01/21	2	111.00	1	114.50	113.50	1	2,392	0.04%
2019/01/18	0	0.00	1	112.00	111.50	-1	2,331	-0.04%
2019/01/17	12	104.50	0	0.00	105.00	12	2,269	0.53%
2019/01/14	1	107.50	1	108.00	103.00	0	2,199	0.00%
2019/01/11	2	105.50	3	107.00	107.00	-1	2,264	-0.04%
2019/01/10	1	106.50	0	0.00	105.00	1	2,290	0.04%
2019/01/09	0	0.00	2	101.50	102.50	-2	2,259	-0.09%
2019/01/08	2	99.60	0	0.00	99.10	2	2,210	0.09%
2019/01/07	0	0.00	4	99.98	99.60	-4	2,199	-0.18%
2019/01/04	7	98.10	0	0.00	95.60	7	2,174	0.32%
2019/01/03	0	0.00	1	102.50	103.00	-1	2,158	-0.05%
2018/12/26	0	0.00	1	101.00	97.80	-1	2,150	-0.05%
2018/12/25	1	99.90	0	0.00	99.70	1	2,179	0.05%
2018/12/24	1	101.00	4	104.63	103.50	-3	2,178	-0.14%
2018/12/22	1	104.00	1	105.00	102.00	0	2,160	0.00%
2018/12/21	7	105.07	4	104.88	106.00	3	2,157	0.14%
2018/12/20	15	108.00	20	108.00	110.00	-5	2,126	-0.24%
2018/12/19	11	110.91	14	111.36	109.50	-3	2,110	-0.14%
2018/12/18	4	109.88	2	110.50	109.00	2	2,094	0.10%
2018/12/14	1	114.00	0	0.00	113.50	1	2,052	0.05%
2018/12/13	0	0.00	1	117.50	117.50	-1	2,019	-0.05%
2018/12/12	5	115.50	12	115.54	113.00	-7	1,942	-0.36%
2018/12/11	5	114.90	9	109.17	115.00	-4	1,906	-0.21%
2018/12/10	13	107.31	7	107.93	105.00	6	1,857	0.32%
2018/12/07	3	113.00	5	113.30	110.50	-2	1,836	-0.11%
2018/12/06	2	112.50	2	106.00	106.50	0	1,786	0.00%
2018/12/04	1	109.00	1	113.00	109.00	0	1,754	0.00%
2018/12/03	1	112.00	0	0.00	110.50	1	1,771	0.06%
2018/11/26	0	0.00	2	97.50	98.00	-2	1,531	-0.13%
2018/11/23	0	0.00	2	90.40	93.10	-2	1,506	-0.13%
2018/11/22	1	96.60	1	98.00	92.20	0	1,490	0.00%
2018/11/21	2	94.65	0	0.00	95.00	2	1,490	0.13%
2018/10/31	1	80.00	0	0.00	80.00	1	1,336	0.07%
2018/10/26	12	76.70	12	77.50	77.20	0	1,356	0.00%
2018/10/19	0	0.00	1	83.30	82.00	-1	1,404	-0.07%
2018/10/18	1	79.20	12	79.20	79.20	-11	1,331	-0.83%
2018/10/05	0	0.00	3	79.70	78.60	-3	1,476	-0.20%
2018/10/01	3	85.90	0	0.00	86.00	3	1,612	0.19%
2018/09/14	1	82.80	11	85.75	85.20	-10	2,542	-0.39%
2018/09/12	5	80.00	0	0.00	80.10	5	2,886	0.17%
2018/09/10	0	0.00	2	84.80	83.70	-2	2,995	-0.07%
2018/09/07	2	88.10	0	0.00	85.00	2	3,062	0.07%
2018/09/06	1	93.60	0	0.00	92.40	1	3,104	0.03%
2018/08/22	2	95.50	2	95.00	95.00	0	3,930	0.00%
2018/08/08	1	99.90	1	101.00	100.00	0	3,860	0.00%
2018/08/03	0	0.00	2	97.30	98.40	-2	3,805	-0.05%
2018/08/02	2	95.75	0	0.00	93.60	2	3,776	0.05%
2018/08/01	1	96.00	4	97.33	97.70	-3	3,780	-0.08%
2018/07/31	5	95.62	0	0.00	96.20	5	3,752	0.13%
2018/07/30	0	0.00	1	97.10	98.00	-1	3,719	-0.03%
2018/07/27	0	0.00	1	102.00	102.00	-1	3,700	-0.03%
2018/07/23	4	97.55	5	98.00	98.00	-1	3,668	-0.03%
2018/07/20	1	95.50	0	0.00	95.60	1	3,643	0.03%
2018/07/19	1	100.50	2	100.75	100.00	-1	3,602	-0.03%
2018/07/18	3	100.17	0	0.00	100.00	3	3,602	0.08%
2018/07/16	8	108.50	1	108.50	107.00	7	3,573	0.20%
2018/07/12	0	0.00	2	108.50	108.50	-2	3,613	-0.06%
2018/07/11	2	107.50	1	108.00	106.50	1	3,583	0.03%
2018/07/09	4	111.00	0	0.00	108.00	4	3,519	0.11%
2018/07/06	0	0.00	1	121.50	119.50	-1	3,419	-0.03%
2018/07/05	1	119.00	1	115.00	116.50	0	3,345	0.00%
2018/07/04	1	119.00	4	119.25	124.00	-3	3,232	-0.09%
2018/07/03	2	117.50	1	117.00	114.50	1	3,136	0.03%
2018/07/02	5	115.50	0	0.00	115.00	5	3,084	0.16%
2018/06/29	1	118.00	1	118.50	117.50	0	3,047	0.00%
2018/06/28	1	112.50	1	117.00	115.00	0	2,986	0.00%
2018/06/27	3	125.17	6	132.00	115.50	-3	2,890	-0.10%
2018/06/25	1	123.00	0	0.00	120.50	1	2,519	0.04%
2018/06/22	3	121.17	7	122.36	125.00	-4	2,414	-0.17%
2018/06/21	1	121.00	16	122.72	121.00	-15	2,272	-0.66%
2018/06/20	3	113.50	2	112.25	112.50	1	2,033	0.05%
2018/06/19	2	117.75	1	115.00	116.00	1	1,959	0.05%
2018/06/15	7	112.07	10	113.45	115.00	-3	1,878	-0.16%
2018/06/14	1	115.00	3	115.50	116.00	-2	1,784	-0.11%
2018/06/13	9	122.50	19	120.39	119.00	-10	1,683	-0.59%
2018/06/12	16	117.13	3	118.00	116.00	13	1,582	0.82%
2018/06/11	7	109.00	8	114.06	114.50	-1	1,394	-0.07%
2018/06/08	0	0.00	8	105.19	104.50	-8	1,271	-0.63%
2018/06/07	3	99.47	1	98.50	98.50	2	1,125	0.18%
2018/06/06	2	98.85	6	97.18	97.50	-4	1,043	-0.38%
2018/06/01	1	92.90	1	91.20	90.30	0	857	0.00%
2018/05/25	0	0.00	1	89.50	91.20	-1	805	-0.12%
2018/05/23	1	87.60	0	0.00	87.30	1	771	0.13%
2018/05/18	0	0.00	1	86.70	86.70	-1	783	-0.13%
2018/05/09	2	87.30	2	89.00	89.70	0	787	0.00%
2018/05/04	0	0.00	10.3	85.82	86.10	-10.3	780	-1.32%
2018/05/02	2	86.70	2	86.60	86.60	0	801	0.00%
2018/04/30	1	83.20	1	84.20	85.20	0	803	0.00%
2018/04/23	0	0.00	3	91.00	90.80	-3	855	-0.35%
2018/04/19	17	95.94	4	95.23	94.10	13	938	1.39%
2018/04/18	2	91.80	2	92.40	92.70	0	819	0.00%
2018/04/17	0	0.00	2	90.10	90.00	-2	779	-0.26%
2018/04/16	2	90.25	2	90.25	90.40	0	772	0.00%
2018/04/13	0	0.00	1	89.50	89.60	-1	757	-0.13%
2018/04/10	1	86.90	0	0.00	86.70	1	789	0.13%
2018/04/09	2	87.90	0	0.00	87.30	2	789	0.25%
2018/03/29	5	87.20	0.1	86.80	86.60	4.9	787	0.62%
2018/03/28	3	88.87	2	87.90	87.90	1	784	0.13%
2018/03/27	2	87.90	2	88.00	88.00	0	781	0.00%
2018/03/21	0	0.00	1	88.50	88.20	-1	802	-0.12%
2018/03/06	1	84.00	0	0.00	83.80	1	703	0.14%
2018/03/05	0	0.00	2	83.80	83.70	-2	707	-0.28%
2018/02/23	0	0.00	1	82.20	83.60	-1	691	-0.14%
2018/02/22	0	0.00	2	83.00	81.70	-2	694	-0.29%
2018/02/06	3	82.80	0	0.00	80.90	3	727	0.41%
2018/02/01	2	87.30	0	0.00	86.90	2	710	0.28%
2018/01/30	1	86.60	0	0.00	86.20	1	707	0.14%
2018/01/25	1	88.00	0	0.00	87.50	1	711	0.14%
2018/01/18	0	0.00	2	91.60	90.40	-2	698	-0.29%
2018/01/17	2	92.30	0	0.00	90.60	2	693	0.29%
2018/01/16	2.4	91.28	0	0.00	91.10	2.4	661	0.36%
2018/01/10	1	84.00	0	0.00	83.50	1	587	0.17%