聯亞 (3081)-元大-內湖券商分點個股進出

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

聯亞

(3081)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯亞 (3081)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	324.4	350.37	33	351.36	358.00	291.4	6,943	4.20%	大買/鉅額交易
2024/11/19	0	0.00	3	334.48	334.50	-3	6,657	-0.05%
2024/11/18	3.2	304.53	0	0.00	304.50	3.2	6,651	0.05%
2024/11/15	0	326.00	0	0.00	338.00	0	6,636	0.00%
2024/11/14	0.1	332.50	0	0.00	333.50	0.1	6,640	0.00%
2024/11/13	0.1	337.99	0	338.00	337.50	0.1	6,631	0.00%
2024/11/12	0	0.00	1	374.00	374.00	-1	6,622	-0.02%
2024/11/11	0	0.00	0	380.50	380.00	0	6,623	0.00%
2024/11/07	0	373.60	0	0.00	376.50	0	6,649	0.00%
2024/11/06	0	0.00	1	364.00	367.00	-1	6,668	-0.02%
2024/11/05	1	368.97	3	369.67	364.00	-2	6,699	-0.03%
2024/11/04	0	338.00	0	352.00	355.00	0	6,758	0.00%
2024/11/01	5	336.31	79.5	348.42	343.00	-74.5	6,763	-1.10%
2024/10/30	3.5	324.78	4	326.75	322.50	-0.5	6,638	-0.01%
2024/10/29	6	321.17	7.1	319.39	330.50	-1.1	6,535	-0.02%
2024/10/28	2.2	342.07	4	334.12	324.00	-1.8	6,372	-0.03%
2024/10/25	7	349.75	5.2	354.45	360.00	1.8	6,309	0.03%
2024/10/24	1	342.02	1	348.00	345.00	0	6,092	0.00%
2024/10/23	1	362.00	1	360.50	362.00	0	6,114	0.00%
2024/10/22	0	0.00	11	351.15	352.50	-11	6,115	-0.18%
2024/10/21	1	355.00	1.1	344.68	339.50	-0.1	6,148	0.00%
2024/10/18	1	336.00	3	336.81	339.50	-2	6,194	-0.03%
2024/10/17	1	335.08	1	339.00	336.50	0	6,235	0.00%
2024/10/16	1	335.79	7.2	326.33	339.00	-6.2	6,308	-0.10%
2024/10/15	1	390.00	3.1	374.16	342.00	-2.1	6,300	-0.03%
2024/10/14	1.2	363.73	5.5	364.90	380.00	-4.3	6,323	-0.07%
2024/10/11	2	352.76	5.1	348.10	352.00	-3.1	6,350	-0.05%
2024/10/09	0	341.89	8	345.00	342.00	-8	6,454	-0.12%
2024/10/08	0	334.50	24	344.00	345.00	-24	6,521	-0.37%
2024/10/07	19.9	345.03	10.1	344.47	340.00	9.8	6,568	0.15%
2024/10/04	30.2	330.63	22	335.95	346.00	8.2	6,340	0.13%
2024/10/01	11	316.64	6	322.06	325.00	5	5,878	0.08%
2024/09/30	9	291.34	8.2	289.95	295.50	0.8	5,615	0.01%
2024/09/27	6.1	274.74	6	273.92	274.00	0.1	5,404	0.00%
2024/09/26	0.3	266.80	2	272.74	274.00	-1.7	5,325	-0.03%
2024/09/25	20.3	268.76	29	268.81	269.50	-8.8	5,220	-0.17%
2024/09/24	5.2	262.86	6.1	262.27	264.00	-1	4,931	-0.02%
2024/09/23	0	0.00	1	259.00	259.00	-1	4,722	-0.02%
2024/09/20	2.3	237.31	0	233.00	235.50	2.3	4,736	0.05%
2024/09/19	0	0.00	2.8	227.82	235.50	-2.8	4,796	-0.06%
2024/09/18	18	219.83	2	219.99	214.50	16	4,868	0.33%
2024/09/16	2	205.78	0	0.00	208.00	2	5,133	0.04%
2024/09/13	3	203.50	14	203.93	209.00	-11	5,280	-0.21%
2024/09/12	18.1	204.00	37.2	200.02	208.50	-19.1	5,607	-0.34%
2024/09/11	21.5	208.99	0.1	216.00	192.50	21.4	5,677	0.38%
2024/09/10	26.1	214.36	1.1	214.87	212.00	25	5,704	0.44%
2024/09/09	6	205.99	2	197.98	207.50	4	5,669	0.07%
2024/09/06	1.1	188.18	0	0.00	191.50	1.1	5,631	0.02%
2024/09/05	0.1	186.00	0	0.00	187.50	0.1	5,622	0.00%
2024/09/04	10	186.65	25	195.26	191.50	-15	5,605	-0.27%
2024/09/03	284	191.80	6.3	191.27	194.50	277.7	5,541	5.01%	大買/鉅額交易
2024/09/02	13	183.65	118	185.58	189.50	-105	5,165	-2.03%	大賣/鉅額交易
2024/08/30	48	171.92	93	168.37	175.00	-45	4,562	-0.99%
2024/08/29	10	152.90	34.4	153.66	159.50	-24.4	4,091	-0.60%
2024/08/28	8	139.25	8.2	143.78	145.00	-0.2	3,829	-0.01%
2024/08/27	31.2	129.29	4	129.75	132.00	27.2	3,772	0.72%
2024/08/26	105	131.52	1	131.00	127.50	104	3,734	2.79%	大買/鉅額交易
2024/08/23	0	0.00	1	122.50	122.50	-1	3,722	-0.03%
2024/08/22	1	120.50	0	0.00	120.50	1	3,764	0.03%
2024/08/21	10	124.00	1	124.49	120.00	9	3,786	0.24%
2024/08/20	6	123.08	7	123.43	122.00	-1	3,776	-0.03%
2024/08/19	0	0.00	1	121.50	121.00	-1	3,786	-0.03%
2024/08/16	3	119.00	0	0.00	119.00	3	3,799	0.08%
2024/08/14	0	0.00	2	116.00	115.50	-2	3,819	-0.05%
2024/08/13	4	114.88	3	114.83	115.50	1	3,812	0.03%
2024/08/12	1	113.50	1	113.00	114.00	0	3,812	0.00%
2024/08/09	3	110.50	0	0.00	110.00	3	3,815	0.08%
2024/08/08	2.2	107.23	2.3	108.96	107.00	-0.1	3,803	0.00%
2024/08/07	0	108.00	0.7	108.50	108.50	-0.7	3,784	-0.02%
2024/08/06	18	102.18	2	99.30	100.50	16	3,758	0.43%
2024/08/05	2.1	104.48	1	109.00	104.00	1.1	3,702	0.03%
2024/08/02	2.1	118.90	1	115.50	115.50	1.1	3,687	0.03%
2024/08/01	5.1	126.22	6	125.58	124.50	-0.9	3,650	-0.02%
2024/07/31	2	121.00	1	121.00	123.00	1	3,614	0.03%
2024/07/30	7	124.93	6	125.50	125.50	1	3,564	0.03%
2024/07/29	1	128.50	5	127.30	127.00	-4	3,525	-0.11%
2024/07/26	0.2	134.00	0	0.00	131.50	0.2	3,595	0.01%
2024/07/23	0.1	142.50	0	144.50	141.50	0.1	3,582	0.00%
2024/07/22	0	0.00	3	142.50	141.50	-3	3,606	-0.08%
2024/07/19	4.1	149.85	0	0.00	148.00	4.1	3,638	0.11%
2024/07/18	3	159.84	1	159.00	159.00	2	3,603	0.06%
2024/07/17	1	159.52	3	167.16	165.50	-2	3,577	-0.06%
2024/07/16	1.1	164.51	1	158.50	158.50	0.1	3,505	0.00%
2024/07/15	8	166.00	3	163.50	163.50	5	3,506	0.14%
2024/07/12	5	162.80	5	163.80	161.00	0	3,466	0.00%
2024/07/11	63.6	167.31	7	167.71	167.50	56.6	3,429	1.65%
2024/07/10	4	162.38	5	161.30	163.00	-1	3,331	-0.03%
2024/07/09	7	153.29	0	0.00	156.00	7	3,277	0.21%
2024/07/08	7	160.86	4	164.38	161.50	3	3,224	0.09%
2024/07/05	5	165.80	5	165.60	166.00	0	3,174	0.00%
2024/07/04	2	163.25	4	163.38	162.50	-2	3,155	-0.06%
2024/07/03	4	165.25	6	165.00	164.00	-2	3,120	-0.06%
2024/07/02	3	158.17	1	158.00	158.00	2	3,074	0.07%
2024/07/01	1	168.50	5	169.50	160.50	-4	3,040	-0.13%
2024/06/28	2	167.75	7.2	168.61	168.00	-5.2	2,984	-0.17%
2024/06/27	9	160.11	3	161.33	163.00	6	2,926	0.21%
2024/06/26	5	167.50	2	168.75	164.50	3	2,850	0.11%
2024/06/25	7	156.29	1	162.00	167.00	6	2,738	0.22%
2024/06/24	17	168.76	3	164.67	162.50	14	2,635	0.53%
2024/06/21	21	169.50	22	171.91	172.50	-1	2,533	-0.04%
2024/06/20	1	161.00	12.1	163.35	166.50	-11.1	2,218	-0.50%
2024/06/19	7.2	152.46	21	164.76	151.50	-13.8	2,072	-0.67%
2024/06/18	0	153.50	1	153.00	153.50	-1	1,785	-0.06%
2024/06/17	2	146.25	4	148.13	147.50	-2	1,740	-0.11%
2024/06/14	1	140.50	0	140.00	141.50	1	1,731	0.06%
2024/06/13	8	140.94	7.2	140.21	140.50	0.8	1,748	0.04%
2024/06/12	1	138.50	2	139.75	139.00	-1	1,783	-0.06%
2024/06/11	0	137.50	0	0.00	136.50	0	1,801	0.00%
2024/06/06	0	0.00	7	136.36	135.50	-7	1,928	-0.36%
2024/06/05	7	136.64	0	0.00	136.50	7	1,929	0.36%
2024/06/04	4	144.63	5	144.60	139.00	-1	2,033	-0.05%
2024/06/03	0	0.00	2	142.00	144.00	-2	2,105	-0.10%
2024/05/31	5	136.20	0	135.00	134.50	5	2,131	0.23%
2024/05/30	0	0.00	4	140.63	137.00	-4	2,190	-0.18%
2024/05/29	4	146.25	7	143.43	142.00	-3	2,305	-0.13%
2024/05/28	2	144.50	2	143.00	143.50	0	2,386	0.00%
2024/05/27	7	139.36	0	0.00	137.50	7	2,411	0.29%
2024/05/24	0	135.50	0	0.00	135.50	0	2,499	0.00%
2024/05/23	0	0.00	0	133.00	132.50	0	2,579	0.00%
2024/05/22	0	0.00	1	138.00	138.00	-1	2,808	-0.04%
2024/05/20	0	130.90	1	134.00	130.50	-1	3,070	-0.03%
2024/05/17	0	0.00	0	127.00	128.00	0	3,181	0.00%
2024/05/16	0	0.00	1	127.00	127.00	-1	3,254	-0.03%
2024/05/15	1	126.00	0	0.00	126.50	1	3,321	0.03%
2024/05/14	0	122.50	0	121.50	121.00	0	3,452	0.00%
2024/05/10	4	123.75	1	123.50	125.00	3	3,963	0.08%
2024/05/09	1	126.00	0	0.00	126.00	1	4,083	0.02%
2024/05/08	4	130.25	0	0.00	130.00	4	4,112	0.10%
2024/05/06	0	0.00	2	129.50	130.50	-2	4,126	-0.05%
2024/05/02	0.1	133.50	0	0.00	134.50	0.1	4,114	0.00%
2024/04/30	1	138.49	3	134.17	137.00	-2	4,107	-0.05%
2024/04/29	1	124.00	2	125.00	127.50	-1	4,009	-0.03%
2024/04/26	3	121.83	3.2	122.13	123.50	-0.2	3,979	-0.01%
2024/04/25	4	122.38	1.2	122.00	121.50	2.8	3,948	0.07%
2024/04/24	0	0.00	0.1	133.00	135.00	-0.1	3,885	0.00%
2024/04/23	0	0.00	2	127.50	128.00	-2	3,877	-0.05%
2024/04/19	0	0.00	12	122.83	126.00	-12	3,852	-0.31%
2024/04/18	12	135.33	0	0.00	133.50	12	3,819	0.31%
2024/04/17	0.5	134.50	0	0.00	134.00	0.5	3,815	0.01%
2024/04/11	0	0.00	1	137.50	137.00	-1	3,768	-0.03%
2024/04/10	1	142.00	0	0.00	141.00	1	3,783	0.03%
2024/04/08	1	138.00	0	0.00	139.00	1	3,746	0.03%
2024/04/02	0	0.00	0	141.00	141.50	0	3,692	0.00%
2024/04/01	2	143.00	2	145.00	144.50	0	3,674	0.00%
2024/03/29	0	0.00	1	135.00	135.50	-1	3,635	-0.03%
2024/03/28	0	133.50	3	133.50	133.50	-3	3,631	-0.08%
2024/03/27	1	132.00	2	133.00	133.00	-1	3,626	-0.03%
2024/03/26	2	137.50	0	138.50	135.50	2	3,605	0.06%
2024/03/25	0	0.00	0	140.50	138.50	0	3,597	0.00%
2024/03/22	0	0.00	1	141.00	139.00	-1	3,597	-0.03%
2024/03/21	2.1	139.67	0	140.00	139.00	2.1	3,582	0.06%
2024/03/20	2	141.00	0	0.00	140.00	2	3,526	0.06%
2024/03/19	2	152.00	3	153.50	148.50	-1	3,490	-0.03%
2024/03/18	6	144.84	2	144.50	152.00	4	3,515	0.11%
2024/03/15	1	148.50	1	150.50	142.50	0	3,496	0.00%
2024/03/14	5	149.40	4	151.50	148.00	1	3,454	0.03%
2024/03/13	5	152.40	4	160.63	151.50	1	3,426	0.03%
2024/03/12	2	151.02	5	154.70	155.00	-3	3,342	-0.09%
2024/03/08	1	146.50	1	152.50	144.50	0	3,301	0.00%
2024/03/07	9	158.33	3	158.50	152.50	6	3,214	0.19%
2024/03/06	3	152.67	4	154.50	155.50	-1	3,140	-0.03%
2024/03/05	2	153.50	2	152.25	156.50	0	3,095	0.00%
2024/03/04	4	161.25	7	160.14	157.50	-3	3,037	-0.10%
2024/03/01	2	159.00	0	0.00	158.50	2	2,910	0.07%
2024/02/29	6	149.42	1.1	148.96	148.50	4.9	2,793	0.18%
2024/02/27	7	150.72	7	154.99	153.00	0	2,732	0.00%
2024/02/26	6	157.33	4	156.50	155.50	2	2,634	0.07%
2024/02/23	5	156.01	9	154.56	154.50	-4	2,555	-0.16%
2024/02/22	6	147.67	4	150.63	156.00	2	2,317	0.09%
2024/02/21	3	139.00	3	143.83	142.00	0	2,181	0.00%
2024/02/20	1	147.50	2	138.74	137.00	-1	2,069	-0.05%
2024/02/19	1	135.99	6.7	136.18	143.00	-5.7	1,935	-0.29%
2024/02/16	5	134.00	4	136.75	134.00	1	1,879	0.05%
2024/02/15	6.5	137.92	18	136.36	137.00	-11.5	1,805	-0.64%
2024/02/05	11	132.09	13.1	131.69	131.50	-2.1	1,669	-0.13%
2024/02/02	11	122.46	10	123.95	126.50	1	1,479	0.07%
2024/02/01	1	113.00	5	117.60	118.00	-4	1,174	-0.34%
2024/01/31	1	110.00	1	108.00	107.50	0	1,052	0.00%
2024/01/30	0	106.00	2	105.75	107.00	-2	1,020	-0.20%
2024/01/29	2	104.00	1	103.50	103.50	1	1,007	0.10%
2024/01/24	1	104.00	1	104.00	103.50	0	1,019	0.00%
2024/01/22	0.1	99.30	0	0.00	99.70	0.1	1,047	0.01%
2024/01/18	1	97.30	0	0.00	99.00	1	1,135	0.09%
2024/01/09	1	100.00	1	101.50	100.50	0	1,210	0.00%
2024/01/08	1	100.50	0	0.00	100.50	1	1,222	0.08%
2024/01/05	1	100.00	0	0.00	100.50	1	1,234	0.08%
2024/01/03	1	105.00	0	0.00	105.50	1	1,242	0.08%
2023/12/29	1	105.00	1	106.00	106.00	0	1,416	0.00%
2023/12/28	1	106.00	1	107.50	106.00	0	1,496	0.00%
2023/12/26	1	104.00	0	0.00	104.50	1	1,744	0.06%
2023/12/25	0	0.00	1	103.50	103.00	-1	1,770	-0.06%
2023/12/21	1.5	105.67	0	0.00	105.00	1.5	1,827	0.08%
2023/12/20	1	109.50	2	107.50	106.00	-1	1,863	-0.05%
2023/12/19	1	105.50	0.1	107.00	106.50	0.9	1,908	0.05%
2023/12/13	3	113.17	2.3	111.00	110.50	0.7	2,115	0.04%
2023/12/11	0	0.00	1	105.50	105.50	-1	2,293	-0.04%
2023/12/06	0	106.25	1	105.00	106.00	-1	2,441	-0.04%
2023/12/05	1	102.00	6	103.42	102.00	-5	2,478	-0.20%
2023/12/04	2	106.75	0	0.00	104.50	2	2,479	0.08%
2023/12/01	0	109.50	1	109.50	108.00	-1	2,521	-0.04%
2023/11/30	0	0.00	2	106.75	106.00	-2	2,530	-0.08%
2023/11/29	0	0.00	1	107.00	107.00	-1	2,591	-0.04%
2023/11/27	0	0.00	0.2	104.58	103.00	-0.2	2,649	-0.01%
2023/11/23	0.2	106.00	0	0.00	105.00	0.2	2,654	0.01%
2023/11/22	3	106.33	1	106.50	107.00	2	2,638	0.08%
2023/11/21	3	106.67	0	0.00	106.50	3	2,630	0.11%
2023/11/20	0	105.50	1	107.00	105.50	-1	2,620	-0.04%
2023/11/10	1	101.00	0	0.00	100.00	1	2,600	0.04%
2023/11/09	0	102.50	0	0.00	102.00	0	2,593	0.00%
2023/11/08	1	101.00	2	100.50	100.50	-1	2,591	-0.04%
2023/11/07	0	0.00	1	100.50	101.00	-1	2,591	-0.04%
2023/11/06	1	99.80	0	0.00	101.00	1	2,615	0.04%
2023/11/03	0	0.00	3	97.67	98.40	-3	2,605	-0.12%
2023/11/02	1	97.80	0	0.00	97.80	1	2,610	0.04%
2023/11/01	3	94.63	0	0.00	95.00	3	2,628	0.11%
2023/10/31	2	97.15	1	96.60	93.90	1	2,628	0.04%
2023/10/30	0.1	97.40	4	97.40	97.50	-3.9	2,635	-0.15%
2023/10/27	4	95.33	1	94.90	94.90	3	2,698	0.11%
2023/10/26	3.1	98.39	2	97.70	96.00	1.1	2,803	0.04%
2023/10/20	1	104.00	56	103.00	103.00	-55	2,939	-1.87%
2023/10/19	2	107.00	0	0.00	107.50	2	2,932	0.07%
2023/10/17	15	112.50	9	112.61	112.50	6	2,906	0.21%
2023/10/16	40	114.00	0	0.00	113.50	40	2,907	1.38%
2023/10/06	7.1	117.90	1	116.50	114.50	6.1	2,989	0.20%
2023/10/05	4	124.50	2	124.25	123.50	2	2,881	0.07%
2023/10/04	12	124.67	54.1	125.95	125.50	-42.1	2,816	-1.49%
2023/10/03	15	127.03	4	123.50	123.50	11	2,737	0.40%
2023/10/02	5	120.60	5.1	122.27	126.00	-0.1	2,606	0.00%
2023/09/28	1	115.00	1	116.50	117.00	0	2,517	0.00%
2023/09/27	40	113.50	0	0.00	114.00	40	2,494	1.60%
2023/09/25	1	117.50	41	117.57	117.50	-40	2,467	-1.62%
2023/09/22	3	116.00	5	116.60	117.50	-2	2,430	-0.08%
2023/09/21	1	117.00	1	117.00	115.00	0	2,371	0.00%
2023/09/20	1	115.50	4	116.63	116.00	-3	2,323	-0.13%
2023/09/19	5	114.70	0.1	113.50	114.50	4.9	2,271	0.22%
2023/09/18	2	118.50	0	0.00	118.50	2	2,186	0.09%
2023/09/15	22	118.73	16	118.78	118.50	6	2,127	0.28%
2023/09/14	54	116.31	20	117.20	117.50	34	2,011	1.69%
2023/09/13	6	113.25	5	113.60	113.50	1	1,853	0.05%
2023/09/11	2	111.50	2	110.50	110.00	0	1,776	0.00%
2023/09/08	6	111.67	6	112.08	111.00	0	1,719	0.00%
2023/09/07	1	108.50	2	109.00	108.00	-1	1,668	-0.06%
2023/09/06	1	104.00	1	106.00	108.00	0	1,659	0.00%
2023/09/05	1	110.50	0	0.00	110.50	1	1,601	0.06%
2023/09/04	5	110.30	4	111.13	110.50	1	1,576	0.06%
2023/09/01	1	104.50	2	108.50	107.50	-1	1,536	-0.07%
2023/08/31	0	99.90	0	99.50	100.50	0	1,545	0.00%
2023/08/25	0	0.00	1	92.00	93.10	-1	1,573	-0.06%
2023/08/23	0	0.00	1	92.10	92.40	-1	1,630	-0.06%
2023/08/21	1.1	93.73	0	0.00	94.50	1.1	1,639	0.07%
2023/08/18	2	92.50	0	0.00	92.30	2	1,646	0.12%
2023/08/16	0.1	91.44	1	92.00	92.00	-1	1,704	-0.06%
2023/08/15	0	0.00	1	94.30	94.00	-1	1,731	-0.06%
2023/08/10	2	97.90	0	0.00	96.80	2	1,714	0.12%
2023/08/09	1	100.50	1	101.00	100.50	0	1,690	0.00%
2023/08/08	1	101.50	1	102.50	102.00	0	1,697	0.00%
2023/08/07	6	101.17	2	101.50	101.00	4	1,719	0.24%
2023/08/04	1	103.00	1	104.50	105.00	0	1,696	0.00%
2023/08/02	0	0.00	0.2	106.00	104.00	-0.2	1,709	-0.01%
2023/08/01	4	108.00	4.1	107.87	106.50	-0.1	1,693	-0.01%
2023/07/31	5.1	118.97	4.2	121.19	117.00	0.9	1,624	0.05%
2023/07/28	4.2	116.71	7	115.93	117.50	-2.8	1,507	-0.19%
2023/07/27	2	107.75	0	109.50	109.50	2	1,358	0.15%
2023/07/26	1.1	99.94	0.5	100.00	99.60	0.6	1,348	0.04%
2023/07/24	0	0.00	4	106.50	107.00	-4	1,450	-0.28%
2023/07/21	6	103.50	4	104.00	103.50	2	1,448	0.14%
2023/07/19	0	0.00	1	108.00	104.50	-1	1,462	-0.07%
2023/07/18	3.1	109.00	1	110.50	107.00	2.1	1,479	0.14%
2023/07/17	0	0.00	10	108.60	114.00	-10	1,423	-0.70%
2023/07/14	10	107.10	0	0.00	108.00	10	1,396	0.72%
2023/07/10	0	103.50	3	104.17	102.50	-3	1,413	-0.21%
2023/07/06	0	0.00	1	104.00	105.50	-1	1,551	-0.06%
2023/07/05	1	102.50	0	0.00	102.50	1	1,549	0.06%
2023/07/04	0	105.50	1	103.50	104.50	-1	1,580	-0.06%
2023/06/30	0	0.00	2	102.00	102.00	-2	1,650	-0.12%
2023/06/28	1	101.50	0	0.00	100.50	1	1,768	0.06%
2023/06/26	1	99.60	0	0.00	99.60	1	1,952	0.05%
2023/06/19	1	101.00	4	101.50	101.00	-3	2,328	-0.13%
2023/06/16	2.1	101.76	0	102.00	101.50	2.1	2,329	0.09%
2023/06/14	0	0.00	2	101.00	100.50	-2	2,318	-0.09%
2023/06/13	0	0.00	1	102.00	101.50	-1	2,325	-0.04%
2023/06/12	2	101.75	0	0.00	101.00	2	2,325	0.09%
2023/06/09	0	0.00	3	102.17	102.00	-3	2,331	-0.13%
2023/06/08	1	101.00	0	0.00	100.50	1	2,342	0.04%
2023/06/07	0	0.00	7	100.50	102.00	-7	2,372	-0.30%
2023/06/06	10	98.72	151	99.99	99.30	-141	2,357	-5.98%	大賣/鉅額交易
2023/06/02	150	108.87	4	107.63	106.50	146	2,312	6.31%	大買/鉅額交易
2023/06/01	1	105.50	2	105.75	105.00	-1	2,332	-0.04%
2023/05/31	1	107.50	1	107.00	107.50	0	2,347	0.00%
2023/05/30	2	106.75	0	0.00	106.00	2	2,376	0.08%
2023/05/29	2	107.25	2	105.75	106.50	0	2,361	0.00%
2023/05/26	1	104.00	2	105.25	103.50	-1	2,439	-0.04%
2023/05/25	0	0.00	2	103.75	103.50	-2	2,559	-0.08%
2023/05/24	0	0.00	1	105.00	104.50	-1	2,573	-0.04%
2023/05/23	2	106.50	1	106.00	106.00	1	2,585	0.04%
2023/05/22	1	106.00	1	105.00	105.00	0	2,584	0.00%
2023/05/19	2	103.25	1	103.01	102.50	1	2,549	0.04%
2023/05/18	1	98.60	0	0.00	99.50	1	2,514	0.04%
2023/05/16	0	98.50	0	0.00	98.10	0	2,553	0.00%
2023/05/12	1	96.90	2	96.90	99.20	-1	2,611	-0.04%
2023/05/11	0	99.02	0	0.00	96.30	0	2,639	0.00%
2023/05/10	3	101.17	0	0.00	102.00	3	2,695	0.11%
2023/05/08	0.1	102.50	0	0.00	102.00	0.1	2,776	0.00%
2023/05/05	2	103.50	0	0.00	103.50	2	2,823	0.07%
2023/05/03	1	101.50	0	0.00	102.00	1	2,967	0.03%
2023/05/02	2	103.50	0	0.00	103.50	2	3,060	0.07%
2023/04/28	3	101.00	0	0.00	101.00	3	3,048	0.10%
2023/04/27	5.1	105.50	0	0.00	105.50	5.1	2,941	0.17%
2023/04/26	2	116.50	2	116.50	117.00	0	2,927	0.00%
2023/04/25	1	121.50	0	0.00	116.50	1	2,930	0.03%
2023/04/20	0	0.00	4	128.25	128.00	-4	2,967	-0.13%
2023/04/19	5	133.30	0	0.00	129.00	5	2,991	0.17%
2023/04/14	3	130.33	0	0.00	129.50	3	2,979	0.10%
2023/04/12	5	133.20	1	133.50	132.00	4	2,945	0.14%
2023/04/11	1	140.00	3	140.17	140.00	-2	2,869	-0.07%
2023/04/10	0	138.00	0	0.00	137.50	0	2,833	0.00%
2023/04/06	1	135.50	0	0.00	136.50	1	2,777	0.04%
2023/03/31	4	134.50	1	139.50	132.50	3	2,758	0.11%
2023/03/29	1	138.00	2	138.50	137.00	-1	2,681	-0.04%
2023/03/28	0	0.00	5	137.30	135.50	-5	2,673	-0.19%
2023/03/27	1	136.00	1	137.00	135.00	0	2,599	0.00%
2023/03/24	5	139.90	6	138.34	140.00	-1	2,509	-0.04%
2023/03/23	2	131.51	3	131.00	130.00	-1	2,336	-0.04%
2023/03/22	0	0.00	5	125.80	129.00	-5	2,267	-0.22%
2023/03/21	0	0.00	2	116.75	117.50	-2	2,230	-0.09%
2023/03/20	3	116.00	4	116.63	115.00	-1	2,307	-0.04%
2023/03/17	1	115.50	0	0.00	115.50	1	2,340	0.04%
2023/03/16	2	114.00	0	0.00	112.50	2	2,402	0.08%
2023/03/13	1	117.50	2	118.00	118.50	-1	2,755	-0.04%
2023/03/10	0	0.00	17.3	122.33	121.00	-17.3	2,873	-0.60%
2023/03/09	5	128.00	0	0.00	126.00	5	2,932	0.17%
2023/03/06	0	0.00	5	129.00	129.50	-5	3,433	-0.15%
2023/03/02	1	133.50	2	134.25	133.50	-1	3,503	-0.03%
2023/03/01	1	130.00	0	130.50	131.00	1	3,484	0.03%
2023/02/24	10	133.25	52	135.00	131.50	-42	3,482	-1.21%
2023/02/23	107	134.72	56	134.88	133.50	51	3,421	1.49%	大買/
2023/02/21	1	128.00	0	0.00	127.50	1	3,355	0.03%
2023/02/17	0	0.00	1	127.00	128.50	-1	3,483	-0.03%
2023/02/16	1	128.50	1	127.50	128.00	0	3,529	0.00%
2023/02/15	2	126.50	1	127.50	126.50	1	3,605	0.03%
2023/02/13	3	130.17	2	131.50	130.00	1	3,766	0.03%
2023/02/10	0	0.00	8	130.18	130.00	-8	3,828	-0.21%
2023/02/09	1	128.50	4	128.13	128.50	-3	3,892	-0.08%
2023/02/08	6	130.75	1	130.00	131.00	5	3,927	0.13%
2023/02/07	5	131.70	2	132.75	133.50	3	3,924	0.08%
2023/02/06	14	128.43	3	127.50	127.00	11	3,985	0.28%
2023/02/03	0	0.00	1	130.01	128.00	-1	4,080	-0.03%
2023/02/02	3.1	124.48	1.2	126.29	127.00	1.9	4,150	0.04%
2023/02/01	0	0.00	25	126.50	128.00	-25	4,107	-0.61%
2023/01/31	6	125.08	31	121.16	127.50	-25	4,054	-0.62%
2023/01/30	1	116.50	0	0.00	116.50	1	3,953	0.03%
2023/01/17	53	114.97	0	0.00	115.00	53	3,937	1.35%
2023/01/16	0	0.00	6	114.50	114.50	-6	3,947	-0.15%
2023/01/12	0	116.50	0	0.00	116.00	0	3,967	0.00%
2023/01/11	0.1	116.00	1	117.00	116.50	-0.9	3,952	-0.02%
2023/01/10	1.1	112.95	1	112.50	114.50	0.1	3,915	0.00%
2023/01/09	0	0.00	1	111.50	111.50	-1	3,897	-0.03%
2023/01/05	1	107.50	0	0.00	106.00	1	3,883	0.03%
2023/01/03	0	0.00	1	105.00	108.00	-1	3,890	-0.03%
2022/12/29	1	107.50	2	104.50	107.00	-1	3,962	-0.03%
2022/12/28	0	0.00	1	104.50	105.50	-1	3,956	-0.03%
2022/12/21	0	0.00	51	113.47	112.00	-51	3,963	-1.29%
2022/12/20	0	0.00	155	116.47	111.50	-155	3,948	-3.93%	大賣/鉅額交易
2022/12/19	4	121.50	3	121.67	120.00	1	3,912	0.03%
2022/12/16	1	118.50	1.1	121.00	121.50	-0.1	3,927	0.00%
2022/12/13	3	121.50	4.1	120.61	119.50	-1.1	3,899	-0.03%
2022/12/12	1	117.00	1.1	118.95	121.50	-0.1	3,876	0.00%
2022/12/09	0	0.00	11	123.45	124.00	-11	3,811	-0.29%
2022/12/08	11	123.55	1	123.50	125.00	10	3,793	0.26%
2022/12/07	8	126.18	55	120.39	122.50	-47	3,756	-1.25%
2022/12/06	1.1	128.09	168	127.91	128.00	-166.9	3,690	-4.52%	大賣/鉅額交易
2022/12/05	66	123.55	0	0.00	124.50	66	3,563	1.85%
2022/12/02	363	123.86	10	124.25	124.00	353	3,513	10.05%	大買/鉅額交易
2022/12/01	5	118.30	3	119.83	118.50	2	3,432	0.06%
2022/11/30	5	116.60	7	117.29	118.50	-2	3,371	-0.06%
2022/11/29	10	119.10	4.1	121.24	118.00	5.9	3,283	0.18%
2022/11/28	5	115.30	5	116.80	115.00	0	3,057	0.00%
2022/11/25	4	111.63	7	111.71	111.50	-3	2,879	-0.10%
2022/11/24	2	107.50	0	0.00	108.50	2	2,802	0.07%
2022/11/23	3	103.83	1	103.50	103.50	2	2,769	0.07%
2022/11/22	6	103.25	5	102.20	102.00	1	2,761	0.04%
2022/11/21	2	103.25	1	104.00	104.00	1	2,784	0.04%
2022/11/18	1	103.00	4	104.38	102.50	-3	2,791	-0.11%
2022/11/17	4	103.00	2	103.50	103.50	2	2,810	0.07%
2022/11/16	4	101.50	10.2	101.05	100.50	-6.2	2,800	-0.22%
2022/11/15	2	104.00	5.2	102.77	103.50	-3.2	2,758	-0.12%
2022/11/14	3.3	99.61	3	99.43	99.60	0.3	2,807	0.01%
2022/11/11	1	97.10	1	97.00	96.80	0	2,769	0.00%
2022/11/10	11	98.63	2	96.55	95.60	9	2,721	0.33%
2022/11/09	3	96.37	7	96.14	97.50	-4	2,647	-0.15%
2022/11/08	12	96.53	5.1	95.60	94.40	6.9	2,619	0.26%
2022/11/07	4	94.63	2	93.10	94.30	2	2,589	0.08%
2022/11/04	4	91.58	1	93.20	92.00	3	2,564	0.12%
2022/11/03	2	92.25	4	92.90	92.60	-2	2,576	-0.08%
2022/11/02	4	92.00	4	92.85	92.30	0	2,678	0.00%
2022/11/01	3	90.70	0	0.00	90.00	3	2,640	0.11%
2022/10/31	10.4	94.11	0	0.00	92.70	10.4	2,575	0.40%
2022/10/28	0	98.30	0	0.00	98.10	0	2,470	0.00%
2022/10/27	0.2	109.00	0	0.00	109.00	0.2	2,446	0.01%
2022/10/19	0	130.00	0	0.00	128.50	0	2,768	0.00%
2022/10/06	3	147.67	3	145.50	144.00	0	2,817	0.00%
2022/10/04	1	143.00	1	145.00	143.50	0	2,763	0.00%
2022/09/29	1	141.00	1	138.00	138.00	0	2,799	0.00%
2022/09/28	1.2	144.08	1	142.00	139.00	0.2	2,785	0.01%
2022/09/26	1	150.50	1	153.00	147.50	0	2,744	0.00%
2022/09/23	1	163.00	3	165.50	154.50	-2	2,725	-0.07%
2022/09/19	0	0.00	3	157.00	156.00	-3	2,631	-0.11%
2022/09/15	1	165.50	0	0.00	163.50	1	2,595	0.04%
2022/09/14	1	168.50	3	166.67	168.50	-2	2,570	-0.08%
2022/09/13	3	172.00	1	177.00	166.50	2	2,540	0.08%
2022/09/12	2	174.75	1	163.00	178.00	1	2,480	0.04%
2022/09/08	0	0.00	2	162.00	162.00	-2	2,426	-0.08%
2022/09/07	3	162.67	1.1	176.22	163.50	1.9	2,398	0.08%
2022/09/06	1	178.50	1	173.50	179.00	0	2,338	0.00%
2022/09/05	1	173.50	0	0.00	172.00	1	2,300	0.04%
2022/09/02	0	0.00	1	177.00	177.50	-1	2,269	-0.04%
2022/09/01	1	175.00	0	0.00	174.50	1	2,250	0.04%
2022/08/30	0.1	177.50	0	0.00	180.50	0.1	2,220	0.00%
2022/08/29	0	0.00	2.2	173.69	173.50	-2.2	2,204	-0.10%
2022/08/26	2	184.00	2	184.00	176.00	0	2,183	0.00%
2022/08/25	3	177.50	3	177.50	181.00	0	2,128	0.00%
2022/08/24	2.2	179.08	2	175.25	178.50	0.2	2,085	0.01%
2022/08/23	0	0.00	0.2	172.00	170.00	-0.2	2,029	-0.01%
2022/08/22	4	179.88	3	182.50	176.00	1	1,991	0.05%
2022/08/19	6.1	177.57	16	179.78	181.50	-9.9	1,924	-0.52%
2022/08/18	6	167.33	10	168.00	169.00	-4	1,805	-0.22%
2022/08/17	6	167.42	1	169.00	164.50	5	1,772	0.28%
2022/08/16	1	166.00	2	168.75	169.50	-1	1,727	-0.06%
2022/08/15	2	169.00	2.1	168.19	167.50	-0.1	1,679	-0.01%
2022/08/12	1	167.50	1	166.00	165.00	0	1,614	0.00%
2022/08/11	1	162.50	0	0.00	163.50	1	1,555	0.06%
2022/08/10	5	165.40	6	164.08	166.00	-1	1,472	-0.07%
2022/08/09	27.1	163.10	13	162.54	163.50	14.1	1,382	1.02%
2022/08/08	2.1	151.09	10	156.15	157.00	-7.9	1,189	-0.67%
2022/08/05	5.1	143.21	0	0.00	143.00	5.1	1,084	0.47%
2022/08/04	0.1	135.50	0	0.00	133.00	0.1	1,024	0.01%
2022/08/03	2	137.00	1	138.00	139.50	1	989	0.10%
2022/08/02	0	0.00	1.1	134.94	138.00	-1.1	954	-0.11%
2022/08/01	2.2	150.32	1	148.50	139.50	1.2	909	0.13%
2022/07/29	2.1	154.38	1	151.50	155.00	1.1	823	0.13%
2022/07/28	10	145.00	5	147.20	146.50	5	760	0.66%
2022/07/27	5.1	146.16	5	146.50	149.50	0.1	661	0.01%
2022/07/26	4	138.50	5	139.00	138.00	-1	591	-0.17%
2022/07/25	0	0.00	8	130.00	132.50	-8	541	-1.48%
2022/07/22	8	130.13	0	0.00	129.50	8	520	1.54%
2022/07/21	3	136.00	3	131.50	131.50	0	509	0.00%
2022/07/20	0	0.00	8	134.50	134.50	-8	457	-1.75%
2022/07/19	9	121.06	8	123.50	122.50	1	437	0.23%
2022/07/13	0	0.00	2	102.75	103.50	-2	380	-0.53%
2022/07/12	2	96.15	1	98.40	96.50	1	391	0.26%
2022/07/11	1	111.50	0	0.00	106.00	1	388	0.26%
2022/07/06	1	112.00	0	0.00	107.00	1	319	0.31%
2022/06/29	0	0.00	2	114.00	114.00	-2	288	-0.69%
2022/06/22	1	118.00	0	0.00	119.00	1	274	0.36%
2022/06/17	1	127.50	0	0.00	128.00	1	267	0.37%
2022/06/13	10	141.00	0	0.00	139.50	10	258	3.87%
2022/06/01	0	0.00	10	145.20	146.50	-10	257	-3.88%
2022/05/20	10	139.05	0	0.00	139.00	10	264	3.78%
2022/05/18	0	0.00	10	143.15	139.00	-10	262	-3.81%
2022/05/12	3	136.00	0	0.00	134.50	3	257	1.17%
2022/05/09	11	137.77	0	0.00	137.00	11	257	4.27%
2022/05/03	0	0.00	15	133.63	136.50	-15	267	-5.61%
2022/04/29	0	0.00	0	141.50	141.00	0	268	-0.01%
2022/04/28	1	142.00	0	0.00	142.50	1	273	0.37%
2022/04/26	0	0.00	11	145.50	147.00	-11	282	-3.90%
2022/04/19	0	0.00	1	153.50	151.50	-1	337	-0.30%
2022/04/15	0	0.00	11	157.95	150.00	-11	315	-3.48%
2022/04/14	0	0.00	1	166.00	165.50	-1	301	-0.33%
2022/04/11	0	0.00	3	180.00	178.50	-3	301	-0.99%
2022/04/08	1	181.50	0	0.00	181.50	1	300	0.33%
2022/04/06	0	0.00	1	188.50	187.50	-1	302	-0.33%
2022/03/25	1	185.50	0	0.00	185.00	1	314	0.32%
2022/03/24	1	185.00	1	186.50	186.50	0	316	0.00%
2022/03/23	0	0.00	1	188.50	190.00	-1	318	-0.31%
2022/03/14	1	182.50	0	0.00	182.50	1	337	0.30%
2022/03/11	0	0.00	1	184.50	185.00	-1	341	-0.29%
2022/03/10	1	183.50	0	0.00	183.50	1	340	0.29%
2022/03/09	1	184.00	1	185.50	182.50	0	342	0.00%
2022/03/07	0	0.00	1	193.00	190.50	-1	346	-0.29%
2022/03/01	0	0.00	2	187.50	187.50	-2	399	-0.50%
2022/02/24	0	180.50	0	0.00	179.00	0	402	0.00%
2022/02/17	1	191.00	0	0.00	191.00	1	408	0.24%
2022/02/10	0	199.93	0	0.00	199.00	0	430	0.00%
2022/02/08	1	195.00	1	198.00	198.00	0	439	0.00%
2022/01/19	0	0.00	1	208.50	205.00	-1	494	-0.20%
2022/01/18	1	204.50	0	0.00	204.50	1	486	0.21%
2022/01/17	1	206.50	3	205.00	206.50	-2	484	-0.41%
2022/01/14	0	0.00	7	211.07	211.50	-7	480	-1.46%
2022/01/13	0	0.00	3	209.00	209.00	-3	441	-0.68%
2022/01/05	0	0.00	5	194.50	194.00	-5	421	-1.19%
2021/12/30	2	195.50	0	0.00	196.50	2	443	0.45%
2021/12/27	0	0.00	3	194.00	192.00	-3	463	-0.65%
2021/12/24	1	196.50	0	0.00	194.50	1	462	0.22%
2021/12/23	0	0.00	2	200.00	200.00	-2	463	-0.43%
2021/12/17	1	194.50	0	0.00	192.50	1	458	0.22%
2021/12/16	1	198.00	1	198.00	197.50	0	457	0.00%
2021/12/13	1	192.51	0	0.00	192.00	1	449	0.22%
2021/12/10	0	0.00	1	197.50	197.00	-1	444	-0.22%
2021/12/06	1	193.50	0	0.00	193.50	1	437	0.23%
2021/12/02	2	200.00	0	0.00	196.50	2	438	0.46%
2021/12/01	1	198.50	0	0.00	199.00	1	434	0.23%
2021/11/30	1	205.50	0	0.00	203.50	1	433	0.23%
2021/11/29	0	0.00	16	209.09	208.50	-16	425	-3.76%
2021/11/26	1	195.00	3	197.67	199.00	-2	399	-0.50%
2021/11/25	2	198.25	3	197.17	196.50	-1	391	-0.26%
2021/11/24	1	188.00	0	0.00	190.00	1	374	0.27%
2021/11/17	2	196.50	0	0.00	196.00	2	365	0.55%
2021/11/16	1	197.00	1	202.00	197.00	0	365	0.00%
2021/11/15	5	200.20	0	0.00	199.50	5	366	1.36%
2021/11/12	1	201.50	1	203.50	203.00	0	374	0.00%
2021/11/11	0	0.00	1	204.50	201.00	-1	410	-0.24%
2021/11/09	1	193.00	0	0.00	192.50	1	440	0.23%
2021/11/08	0	0.00	1	197.00	195.00	-1	439	-0.23%
2021/11/05	2	200.00	0	0.00	201.00	2	438	0.46%
2021/11/04	0	0.00	1	198.50	199.50	-1	435	-0.23%
2021/11/03	6	207.50	2	199.50	203.00	4	429	0.93%
2021/11/02	6	207.67	7	206.79	205.00	-1	410	-0.24%
2021/11/01	0	0.00	0.1	190.00	196.00	-0.1	382	-0.03%
2021/10/27	0	0.00	1	186.50	186.50	-1	355	-0.28%
2021/10/26	1	189.00	0	0.00	187.50	1	364	0.27%
2021/10/21	1	185.50	0	0.00	183.00	1	381	0.26%
2021/10/20	0	0.00	0.3	182.78	181.50	-0.3	386	-0.08%
2021/10/15	1	184.50	0	0.00	184.50	1	401	0.25%
2021/10/14	1	181.00	0	0.00	181.00	1	417	0.24%
2021/10/13	2	180.75	1	179.00	176.00	1	417	0.24%
2021/10/12	0	0.00	1	176.00	178.00	-1	417	-0.24%
2021/10/07	1	183.00	0	0.00	185.50	1	409	0.24%
2021/10/06	0	0.00	2	189.00	188.50	-2	402	-0.50%
2021/10/05	1	204.00	0	0.00	204.00	1	390	0.26%
2021/10/04	0	0.00	1	205.50	208.50	-1	389	-0.26%
2021/10/01	1	222.00	0	0.00	219.00	1	399	0.25%
2021/09/14	0	227.00	0	0.00	228.00	0	535	0.01%
2021/09/10	0	0.00	2	226.25	223.50	-2	550	-0.36%
2021/09/08	1	218.00	3	217.83	218.00	-2	572	-0.35%
2021/09/07	1	221.00	0	0.00	217.50	1	594	0.17%
2021/09/06	1	223.00	0	0.00	221.00	1	653	0.15%
2021/09/01	0	0.00	0.1	221.50	222.50	-0.1	828	-0.01%
2021/08/19	0	0.00	2.1	219.10	214.00	-2.1	971	-0.22%
2021/08/18	3.1	213.61	0	0.00	221.00	3.1	972	0.31%
2021/08/17	8	219.68	4.2	223.93	216.00	3.9	967	0.40%
2021/08/16	4.2	236.59	4	234.50	239.00	0.2	942	0.02%
2021/08/10	0.1	237.00	0	0.00	234.50	0.1	953	0.01%
2021/08/06	0	0.00	3	240.00	239.50	-3	1,027	-0.29%
2021/08/04	0	241.00	0	0.00	240.00	0	1,052	0.00%
2021/07/28	1	243.00	0	0.00	243.00	1	1,034	0.10%
2021/07/27	2	248.25	0	0.00	246.50	2	1,036	0.19%
2021/07/26	0	0.00	2.1	249.86	250.50	-2.1	1,045	-0.20%
2021/07/23	2	247.50	1	251.00	246.00	1	1,048	0.10%
2021/07/21	2	247.00	1	249.00	246.50	1	1,046	0.10%
2021/07/14	1	246.50	2	250.50	251.50	-1	1,035	-0.10%
2021/07/13	1	250.50	1	247.50	248.00	0	1,037	0.00%
2021/07/12	1	246.50	1	248.50	253.50	0	1,034	0.00%
2021/07/08	0	0.00	3	246.83	249.50	-3	1,041	-0.29%
2021/07/07	2	243.00	0	0.00	242.00	2	1,036	0.19%
2021/07/06	3	251.00	0	0.00	248.00	3	1,021	0.29%
2021/07/01	0.2	260.00	0	0.00	256.50	0.2	1,007	0.01%
2021/06/29	1.1	269.86	3	268.17	270.50	-2	991	-0.20%
2021/06/28	2.1	269.81	0	0.00	268.00	2.1	977	0.21%
2021/06/25	0	0.00	1	258.50	258.00	-1	953	-0.10%
2021/06/23	1	268.00	2	267.00	266.00	-1	959	-0.10%
2021/06/22	3	267.33	5	267.20	265.00	-2	968	-0.21%
2021/06/21	1	255.00	2	260.50	261.50	-1	969	-0.10%
2021/06/16	4	269.25	1	266.00	266.00	3	962	0.31%
2021/06/15	0	0.00	4	277.50	274.50	-4	949	-0.42%
2021/06/11	3.1	285.19	2	283.25	284.50	1.1	892	0.13%
2021/06/10	3	275.67	7	274.29	275.00	-4	825	-0.48%
2021/06/09	3	264.50	1	262.00	265.50	2	767	0.26%
2021/06/08	1.1	261.36	2	257.50	258.00	-0.9	726	-0.12%
2021/06/07	2	249.00	0	0.00	251.00	2	695	0.29%
2021/06/02	2	243.75	2	243.75	243.50	0	675	0.00%
2021/06/01	1	241.50	7	246.43	245.00	-6	674	-0.89%
2021/05/31	9	261.50	3.2	256.44	254.50	5.8	658	0.88%
2021/05/28	0	0.00	1	248.44	248.00	-1	613	-0.17%
2021/05/27	1	241.00	1	240.00	240.00	0	604	0.00%
2021/05/26	1	237.50	1	241.98	241.50	0	608	0.00%
2021/05/24	4	239.75	0	0.00	239.50	4	609	0.66%
2021/05/18	0.1	237.17	15	232.67	236.50	-14.9	620	-2.41%
2021/05/17	3	234.33	9	230.83	239.00	-6	593	-1.01%
2021/05/14	1	230.00	0	0.00	225.00	1	535	0.19%
2021/05/13	2	228.00	0	0.00	226.50	2	540	0.37%
2021/05/12	1	228.50	5.1	233.69	234.00	-4.1	545	-0.76%
2021/05/11	3	231.17	4	233.50	232.50	-1	533	-0.19%
2021/05/07	5	234.70	3	237.00	242.00	2	543	0.37%
2021/05/06	0	0.00	3	235.50	232.00	-3	553	-0.54%
2021/05/05	1	237.50	0	0.00	231.50	1	555	0.18%
2021/05/04	0.1	235.00	1	236.50	234.50	-0.9	560	-0.16%
2021/05/03	8.1	239.59	3	244.50	239.00	5.1	554	0.92%
2021/04/29	7	248.71	2	250.25	247.00	5	549	0.91%
2021/04/28	0	0.00	3	254.17	254.00	-3	548	-0.55%
2021/04/27	2	257.50	3	258.17	255.00	-1	572	-0.17%
2021/04/26	10.3	260.27	0	0.00	255.50	10.3	582	1.77%
2021/04/23	3	255.17	2	257.75	257.50	1	618	0.16%
2021/04/22	1	255.50	1	256.00	253.50	0	645	0.00%
2021/04/21	4	260.75	0	0.00	260.00	4	673	0.59%
2021/04/20	0	0.00	2	265.50	263.50	-2	690	-0.29%
2021/04/19	2	263.00	0	0.00	262.50	2	704	0.28%
2021/04/16	1	266.00	0	0.00	261.50	1	727	0.14%
2021/04/15	1	259.00	0	0.00	266.50	1	742	0.13%
2021/04/14	0	0.00	3.4	257.37	258.00	-3.4	765	-0.45%
2021/04/13	10	264.50	1.3	264.37	264.00	8.7	805	1.08%
2021/04/12	1	265.50	2	267.75	265.50	-1	824	-0.12%
2021/04/09	0	0.00	1	273.50	270.50	-1	821	-0.12%
2021/04/07	0	0.00	2	270.25	272.00	-2	817	-0.24%
2021/04/06	1	268.50	0	0.00	268.00	1	818	0.12%
2021/04/01	1	269.00	1	269.50	271.00	0	817	0.00%
2021/03/29	1	267.50	1	265.50	268.00	0	813	0.00%
2021/03/26	1	260.50	0	0.00	261.50	1	807	0.12%
2021/03/25	1	259.50	0	0.00	260.50	1	806	0.12%
2021/03/24	5	267.00	0	0.00	268.00	5	800	0.62%
2021/03/19	1	270.00	0	0.00	272.50	1	814	0.12%
2021/03/05	0	0.00	2	282.00	282.00	-2	967	-0.21%
2021/03/02	1	287.50	0	0.00	283.50	1	972	0.10%
2021/02/23	0	0.00	2	294.00	294.50	-2	991	-0.20%
2021/02/22	1.1	295.55	2	299.00	295.50	-1	990	-0.10%
2021/02/19	2.1	299.79	2	297.75	297.50	0.1	994	0.01%
2021/02/18	1	285.00	0	0.00	289.50	1	1,000	0.10%
2021/02/04	1	279.00	1	279.50	281.00	0	1,010	0.00%
2021/02/03	1	285.50	2	285.50	289.00	-1	997	-0.10%
2021/02/02	1	285.50	0	0.00	282.00	1	994	0.10%
2021/02/01	1	276.00	1	278.50	283.50	0	998	0.00%
2021/01/29	1	275.00	0	0.00	273.50	1	1,011	0.10%
2021/01/25	0	0.00	1	296.50	295.00	-1	1,027	-0.10%
2021/01/22	1	298.50	0	0.00	299.50	1	1,070	0.09%
2021/01/21	2	294.00	3.1	296.23	296.50	-1.1	1,126	-0.10%
2021/01/20	2	292.75	8	294.19	290.00	-6	1,132	-0.53%
2021/01/19	0	0.00	2	307.25	309.00	-2	1,109	-0.18%
2021/01/18	3.1	307.21	2	305.50	310.00	1.1	1,097	0.10%
2021/01/15	2.2	312.56	1	311.00	313.00	1.2	1,056	0.11%
2021/01/14	1.1	317.50	1	322.00	316.00	0.1	1,026	0.00%
2021/01/13	7	310.73	4	308.00	311.00	3	990	0.31%
2021/01/12	0	0.00	1	312.00	304.00	-1	971	-0.10%
2021/01/11	1.1	315.88	0	0.00	316.00	1.1	957	0.11%
2021/01/08	3.1	306.15	2	310.50	312.50	1.1	931	0.11%
2021/01/07	0	0.00	1	306.00	305.00	-1	919	-0.11%
2021/01/06	1	306.00	2	307.50	307.00	-1	892	-0.11%
2021/01/05	0	0.00	3	300.28	298.00	-3	844	-0.36%
2020/12/31	1	285.00	1	284.00	282.50	0	830	0.00%
2020/12/29	0	0.00	2	280.75	284.50	-2	845	-0.24%
2020/12/28	5	279.80	2.1	280.24	278.00	2.9	845	0.35%
2020/12/25	0	0.00	0.1	282.50	279.50	-0.1	847	-0.01%
2020/12/24	0	0.00	3	285.00	284.00	-3	843	-0.36%
2020/12/22	3	283.67	0	0.00	280.50	3	847	0.35%
2020/12/18	2	297.75	1	298.50	298.00	1	838	0.12%
2020/12/17	0	0.00	1	292.50	295.50	-1	833	-0.12%
2020/12/11	3.2	298.61	1	295.00	296.00	2.2	841	0.27%
2020/12/10	2	297.75	1	298.00	291.00	1	825	0.12%
2020/12/09	1	300.50	4	301.00	301.50	-3	804	-0.37%
2020/12/07	0	0.00	2	300.00	299.00	-2	780	-0.26%
2020/12/04	19	301.92	6	300.67	301.00	13	749	1.73%
2020/12/03	1	289.50	1	288.00	295.00	0	703	0.00%
2020/12/02	2	284.50	1	285.50	285.00	1	690	0.14%
2020/12/01	0	0.00	1	275.50	282.50	-1	695	-0.14%
2020/11/30	1	280.00	0	0.00	276.00	1	699	0.14%
2020/11/27	1	280.50	1	280.00	280.50	0	703	0.00%
2020/11/23	1.1	281.91	0	0.00	281.00	1.1	730	0.15%
2020/11/20	2	283.00	1	282.50	281.00	1	767	0.13%
2020/11/18	3	284.00	2	283.50	279.50	1	813	0.12%
2020/11/17	1.2	280.04	4	282.00	283.50	-2.8	826	-0.34%
2020/11/16	1	277.00	0	0.00	277.00	1	827	0.12%
2020/11/13	3.3	274.78	1	273.50	277.50	2.3	827	0.28%
2020/11/12	1.1	271.95	0	0.00	272.50	1.1	821	0.13%
2020/11/11	0	0.00	1.8	270.31	270.00	-1.8	807	-0.22%
2020/11/10	0	0.00	100	265.30	271.50	-100	805	-12.42%
2020/11/09	101	270.23	0.2	270.50	272.00	100.8	804	12.52%	大買/
2020/11/06	1	267.00	0	0.00	266.50	1	797	0.13%
2020/11/04	1	270.00	0	0.00	270.00	1	786	0.13%
2020/11/02	0	0.00	1	266.00	261.00	-1	799	-0.13%
2020/10/30	4	270.63	5	268.20	265.00	-1	811	-0.12%
2020/10/29	3	259.50	2	263.00	264.50	1	781	0.13%
2020/10/28	0	0.00	2	251.50	250.00	-2	735	-0.27%
2020/10/20	1	240.00	0	0.00	241.50	1	834	0.12%
2020/10/12	0	0.00	1	252.00	251.00	-1	935	-0.11%
2020/09/25	1	237.00	0	0.00	233.00	1	1,089	0.09%
2020/09/24	1	242.50	0	0.00	240.00	1	1,143	0.09%
2020/09/16	0	0.00	6	250.75	251.00	-6	1,224	-0.49%
2020/09/15	0	0.00	5	241.50	242.00	-5	1,221	-0.41%
2020/09/11	2	231.50	2	233.50	233.50	0	1,249	0.00%
2020/09/10	7	234.79	2	232.25	232.50	5	1,257	0.40%
2020/09/09	0	0.00	6	233.67	235.00	-6	1,279	-0.47%
2020/09/04	5	237.50	0	0.00	240.00	5	1,278	0.39%
2020/09/03	2	245.25	2	246.25	244.50	0	1,273	0.00%
2020/09/02	1	242.50	0	0.00	244.50	1	1,272	0.08%
2020/08/31	1	242.50	6	246.83	246.00	-5	1,280	-0.39%
2020/08/28	2	243.00	0	0.00	241.50	2	1,279	0.16%
2020/08/27	8	242.75	5	243.10	243.50	3	1,289	0.23%
2020/08/26	1	245.50	2	244.75	246.00	-1	1,277	-0.08%
2020/08/24	8	235.25	3	235.00	235.00	5	1,216	0.41%
2020/08/21	4	239.38	0	0.00	245.00	4	1,184	0.34%
2020/08/20	6	247.75	3	250.50	240.00	3	1,162	0.26%
2020/08/19	2	265.25	0	0.00	263.50	2	1,144	0.17%
2020/08/18	2	275.25	1	274.00	274.00	1	1,138	0.09%
2020/08/13	2	281.00	1	279.00	277.50	1	1,156	0.09%
2020/08/12	0	0.00	1	273.50	274.00	-1	1,157	-0.09%
2020/08/11	0	0.00	10	277.80	272.50	-10	1,199	-0.83%
2020/08/10	1	281.00	0	0.00	278.00	1	1,203	0.08%
2020/08/07	1	282.50	1	281.00	283.00	0	1,206	0.00%
2020/08/06	1	277.50	0	0.00	279.00	1	1,206	0.08%
2020/08/05	0	0.00	1	271.50	276.00	-1	1,209	-0.08%
2020/08/04	3	264.83	0	0.00	265.50	3	1,227	0.24%
2020/08/03	5	261.70	1	262.50	267.00	4	1,229	0.33%
2020/07/31	1	260.00	0	0.00	262.50	1	1,222	0.08%
2020/07/30	2	263.00	3	264.00	263.50	-1	1,214	-0.08%
2020/07/27	2	267.75	0	0.00	269.50	2	1,241	0.16%
2020/07/23	4	280.50	1	274.50	275.50	3	1,312	0.23%
2020/07/21	2	282.75	0	0.00	283.00	2	1,295	0.15%
2020/07/17	3	286.33	1	283.00	284.00	2	1,311	0.15%
2020/07/16	1	286.50	1	286.50	285.50	0	1,322	0.00%
2020/07/15	6	297.75	1.1	288.61	288.50	4.9	1,310	0.37%
2020/07/14	10	295.00	0	0.00	300.00	10	1,330	0.75%
2020/07/10	3	299.67	1	293.00	291.00	2	1,348	0.15%
2020/07/09	5	306.40	127	305.50	302.50	-122	1,353	-9.01%	大賣/鉅額交易
2020/07/08	0	0.00	4	310.13	313.50	-4	1,336	-0.30%
2020/07/07	3	309.17	0	0.00	306.50	3	1,319	0.23%
2020/07/06	3	315.17	1	319.50	310.50	2	1,303	0.15%
2020/07/03	3	320.00	2	319.00	310.00	1	1,271	0.08%
2020/07/02	7.1	314.32	1	303.00	314.00	6.1	1,227	0.50%
2020/07/01	1	290.50	1	289.00	286.50	0	1,188	0.00%
2020/06/30	1	287.00	1	290.50	289.00	0	1,179	0.00%
2020/06/29	0	0.00	1	281.50	283.00	-1	1,174	-0.09%
2020/06/23	2	292.50	1	293.50	293.50	1	1,166	0.09%
2020/06/22	0	0.00	3	289.00	292.50	-3	1,163	-0.26%
2020/06/19	1	286.00	5	288.10	286.00	-4	1,174	-0.34%
2020/06/18	1	282.50	0	0.00	279.50	1	1,184	0.08%
2020/06/17	1	279.00	1	278.50	278.50	0	1,203	0.00%
2020/06/10	0	0.00	1	277.50	278.00	-1	1,214	-0.08%
2020/06/09	1	281.00	0	0.00	276.50	1	1,243	0.08%
2020/06/08	4	279.00	26	279.21	280.00	-22	1,288	-1.71%
2020/06/05	1	285.50	0	0.00	284.50	1	1,297	0.08%
2020/06/04	1	283.50	0	0.00	280.50	1	1,319	0.08%
2020/06/03	5	283.40	4	282.88	286.50	1	1,337	0.07%
2020/06/02	3	277.50	2	283.25	284.00	1	1,361	0.07%
2020/06/01	0	0.00	2	268.25	269.50	-2	1,377	-0.15%
2020/05/28	4	268.88	5	268.20	268.50	-1	1,422	-0.07%
2020/05/27	1	269.00	4	267.00	266.50	-3	1,433	-0.21%
2020/05/26	1	271.50	1	269.00	269.00	0	1,446	0.00%
2020/05/25	1	261.50	1	267.00	267.00	0	1,447	0.00%
2020/05/22	0	0.00	1	265.00	260.50	-1	1,460	-0.07%
2020/05/21	1	268.50	1	265.50	266.50	0	1,459	0.00%
2020/05/20	5	259.10	1	258.00	258.00	4	1,447	0.28%
2020/05/19	1	263.00	1	261.50	259.00	0	1,449	0.00%
2020/05/18	4	269.13	1	272.00	258.00	3	1,461	0.21%
2020/05/15	1	282.00	0	0.00	281.50	1	1,442	0.07%
2020/05/14	5	287.90	8	282.44	280.00	-3	1,441	-0.21%
2020/05/13	2	285.00	2	286.75	284.50	0	1,459	0.00%
2020/05/12	3	291.00	2	288.00	288.00	1	1,459	0.07%
2020/05/11	2	289.00	8	290.50	295.00	-6	1,448	-0.41%
2020/05/08	3	283.17	0	0.00	280.00	3	1,416	0.21%
2020/05/07	1	282.50	6	282.00	279.00	-5	1,408	-0.35%
2020/05/06	1	279.00	3	281.17	281.50	-2	1,421	-0.14%
2020/05/05	1	279.50	0	0.00	278.00	1	1,454	0.07%
2020/05/04	6	273.92	1	274.00	273.50	5	1,470	0.34%
2020/04/30	4	284.00	0	0.00	281.00	4	1,471	0.27%
2020/04/29	3	284.00	2	287.75	289.50	1	1,448	0.07%
2020/04/28	1	276.50	8	272.31	277.50	-7	1,433	-0.49%
2020/04/27	0	0.00	1	258.50	259.50	-1	1,406	-0.07%
2020/04/24	2	250.50	1	251.00	250.50	1	1,406	0.07%
2020/04/23	5	252.30	2	254.25	251.50	3	1,406	0.21%
2020/04/22	2	252.50	1	253.00	253.50	1	1,414	0.07%
2020/04/21	1	266.00	1	259.00	259.00	0	1,418	0.00%
2020/04/20	1	262.50	1	264.50	266.00	0	1,439	0.00%
2020/04/17	7	260.50	7	268.57	258.00	0	1,431	0.00%
2020/04/15	52	261.36	1	261.50	262.00	51	1,458	3.50%
2020/04/14	49	265.43	1	259.00	266.00	48	1,451	3.31%
2020/04/13	4	254.63	7	254.43	253.00	-3	1,492	-0.20%
2020/04/10	8	251.94	3	253.67	256.50	5	1,513	0.33%
2020/04/09	4	249.63	2	254.50	248.50	2	1,538	0.13%
2020/04/08	1	257.50	1	257.50	259.50	0	1,549	0.00%
2020/04/07	0	0.00	1	271.00	263.50	-1	1,589	-0.06%
2020/04/06	1	264.50	1	263.00	265.50	0	1,622	0.00%
2020/04/01	1	261.50	0	0.00	260.00	1	1,678	0.06%
2020/03/31	2	261.00	2	260.00	261.00	0	1,726	0.00%
2020/03/27	1	263.00	2	263.75	257.00	-1	1,810	-0.06%
2020/03/26	2	256.25	10	259.50	259.50	-8	1,835	-0.44%
2020/03/25	2	258.25	2	260.25	250.00	0	1,834	0.00%
2020/03/23	0	0.00	2	240.00	245.50	-2	1,829	-0.11%
2020/03/19	0	0.00	1	210.00	207.00	-1	1,818	-0.06%
2020/03/16	0	0.00	1	236.00	225.00	-1	1,798	-0.06%
2020/03/13	0	0.00	4	215.00	229.50	-4	1,790	-0.22%
2020/03/12	3	244.33	1	237.00	238.50	2	1,772	0.11%
2020/03/11	1	270.50	3	265.50	263.00	-2	1,735	-0.12%
2020/03/10	3	272.50	1	261.00	273.00	2	1,732	0.12%
2020/03/09	1	265.50	1	276.50	265.00	0	1,721	0.00%
2020/03/06	3	290.83	3	290.67	285.00	0	1,691	0.00%
2020/03/05	2	298.00	3	304.50	306.50	-1	1,652	-0.06%
2020/03/04	0	0.00	1	289.00	293.00	-1	1,619	-0.06%
2020/03/03	0	0.00	3	284.00	285.00	-3	1,617	-0.19%
2020/02/27	2	279.00	1	273.00	266.00	1	1,584	0.06%
2020/02/25	3	275.17	3	282.33	283.00	0	1,565	0.00%
2020/02/20	1	286.00	1	281.00	279.50	0	1,558	0.00%
2020/02/19	0	0.00	2	282.25	282.00	-2	1,561	-0.13%
2020/02/18	2	288.00	2	285.50	284.50	0	1,566	0.00%
2020/02/14	0	0.00	3	275.83	281.50	-3	1,558	-0.19%
2020/02/13	3	273.50	1	267.00	267.00	2	1,535	0.13%
2020/02/10	2	262.25	2	265.00	265.00	0	1,553	0.00%
2020/02/07	1	270.00	13	268.00	269.00	-12	1,586	-0.76%
2020/02/06	12	268.29	2	262.25	272.00	10	1,575	0.64%
2020/02/05	0	0.00	3	259.00	260.00	-3	1,563	-0.19%
2020/02/04	1	250.00	68	248.29	252.50	-67	1,546	-4.33%
2020/02/03	3	243.17	1	243.00	242.00	2	1,540	0.13%
2020/01/31	3	261.00	0	0.00	260.50	3	1,515	0.20%
2020/01/30	1	280.00	3	276.67	270.00	-2	1,529	-0.13%
2020/01/20	1	300.00	0	0.00	299.50	1	1,521	0.07%
2020/01/17	1	307.50	2	304.50	301.00	-1	1,516	-0.07%
2020/01/16	5	307.00	2	306.50	304.50	3	1,510	0.20%
2020/01/15	5	313.00	4	314.38	315.50	1	1,486	0.07%
2020/01/14	6	313.83	7	315.36	311.00	-1	1,462	-0.07%
2020/01/13	4	301.25	0	0.00	304.00	4	1,416	0.28%
2020/01/10	2	308.50	3	300.33	305.00	-1	1,407	-0.07%
2020/01/08	28	286.04	0	0.00	284.50	28	1,335	2.10%
2020/01/07	3	285.17	1	290.50	284.00	2	1,323	0.15%
2020/01/06	2	299.50	1	298.00	300.00	1	1,263	0.08%
2020/01/03	1	319.00	6	307.00	306.00	-5	1,239	-0.40%
2020/01/02	2	314.25	4	316.00	319.00	-2	1,207	-0.17%
2019/12/31	4	312.38	3	311.67	309.00	1	1,192	0.08%
2019/12/30	1	306.50	2	302.50	309.00	-1	1,145	-0.09%
2019/12/27	5	297.10	4	301.88	295.00	1	1,107	0.09%
2019/12/26	2	292.50	4	289.50	291.50	-2	1,048	-0.19%
2019/12/25	7	285.93	11	286.68	292.50	-4	1,003	-0.40%
2019/12/23	0	0.00	1	271.50	272.50	-1	912	-0.11%
2019/12/20	2	259.75	2	261.25	262.00	0	881	0.00%
2019/12/19	1	258.00	0	0.00	257.00	1	869	0.12%
2019/12/18	7	266.07	4	265.75	257.00	3	852	0.35%
2019/12/17	2	258.00	0	0.00	260.00	2	816	0.24%
2019/12/13	1	253.00	1	255.00	257.00	0	814	0.00%
2019/12/11	2	253.50	0	0.00	251.50	2	806	0.25%
2019/12/10	0	0.00	1	252.00	250.50	-1	809	-0.12%
2019/12/09	3	254.67	0	0.00	252.00	3	805	0.37%
2019/12/05	0	0.00	1	263.00	264.00	-1	779	-0.13%
2019/12/04	3	260.00	1	261.00	261.00	2	774	0.26%
2019/12/02	0	0.00	7	246.64	249.50	-7	778	-0.90%
2019/11/29	1	257.00	0	0.00	254.00	1	784	0.13%
2019/11/28	1	264.00	0	0.00	263.00	1	776	0.13%
2019/11/27	1	254.00	1	258.00	257.00	0	780	0.00%
2019/11/25	0	0.00	1	257.50	257.00	-1	778	-0.13%
2019/11/22	1	256.50	0	0.00	255.00	1	776	0.13%
2019/11/20	0	0.00	1	253.50	253.50	-1	776	-0.13%
2019/11/19	0	0.00	1.1	258.50	258.50	-1.1	777	-0.14%
2019/11/18	2	257.00	0	0.00	254.00	2	775	0.26%
2019/11/15	0	0.00	2	255.50	257.50	-2	787	-0.25%
2019/11/14	80	248.94	0	0.00	243.50	80	768	10.41%
2019/11/13	1	245.00	1	246.50	245.00	0	759	0.00%
2019/11/08	1	250.00	0	0.00	250.00	1	759	0.13%
2019/11/07	3	255.00	1	251.50	249.50	2	743	0.27%
2019/11/04	2	278.75	0	0.00	275.50	2	681	0.29%
2019/11/01	0	0.00	36	257.96	269.50	-36	657	-5.48%
2019/10/31	36	269.40	0	0.00	257.50	36	661	5.44%
2019/10/30	5	270.00	0	0.00	268.50	5	669	0.75%
2019/10/29	0	0.00	2	275.50	265.00	-2	695	-0.29%
2019/10/24	0	0.00	1	265.00	263.50	-1	645	-0.15%
2019/10/22	0	0.00	2	256.75	257.50	-2	664	-0.30%
2019/10/21	2	252.75	0	0.00	251.50	2	683	0.29%
2019/10/18	1	254.50	1	255.00	255.00	0	697	0.00%
2019/10/17	0	0.00	1	254.50	254.00	-1	704	-0.14%
2019/10/16	1	252.00	3	254.50	252.00	-2	709	-0.28%
2019/10/15	0	0.00	1	248.50	248.50	-1	707	-0.14%
2019/10/09	1	240.50	1	241.00	240.50	0	714	0.00%
2019/10/08	2	245.00	0	0.00	245.00	2	714	0.28%
2019/10/07	2	245.75	1	244.50	244.00	1	716	0.14%
2019/10/04	1	251.00	0	0.00	255.00	1	700	0.14%
2019/10/03	1	251.50	0	0.00	249.50	1	700	0.14%
2019/10/01	1	256.50	0	0.00	255.00	1	694	0.14%
2019/09/26	1	266.50	1	262.00	262.00	0	698	0.00%
2019/09/25	1	268.50	1	264.00	264.00	0	704	0.00%
2019/09/20	1	267.50	0	0.00	267.50	1	760	0.13%
2019/09/18	1	274.00	0	0.00	272.50	1	779	0.13%
2019/09/11	1	264.00	0	0.00	270.00	1	805	0.12%
2019/09/06	0	0.00	1	264.00	267.50	-1	810	-0.12%
2019/09/04	0	0.00	1	263.00	263.00	-1	802	-0.12%
2019/08/30	2	260.75	1	265.00	259.50	1	808	0.12%
2019/08/23	1	256.00	0	0.00	253.00	1	890	0.11%
2019/08/20	0	0.00	1	250.00	254.00	-1	979	-0.10%
2019/08/19	0	0.00	1	241.00	244.00	-1	1,017	-0.10%
2019/08/16	1	237.00	0	0.00	237.00	1	1,054	0.09%
2019/08/15	0	0.00	1	237.00	240.50	-1	1,077	-0.09%
2019/08/14	1	245.00	0	0.00	246.00	1	1,121	0.09%
2019/07/31	1	244.50	1	246.50	247.50	0	1,229	0.00%
2019/07/30	1	266.00	1	258.50	260.50	0	1,208	0.00%
2019/07/25	1	280.00	0	0.00	276.50	1	1,287	0.08%
2019/07/23	0	0.00	1	278.00	275.00	-1	1,283	-0.08%
2019/07/22	1	269.50	0	0.00	272.00	1	1,278	0.08%
2019/07/18	1	255.00	0	0.00	255.50	1	1,270	0.08%
2019/07/16	2	272.00	0	0.00	270.50	2	1,308	0.15%
2019/07/15	3	269.50	0	0.00	270.00	3	1,323	0.23%
2019/07/12	1	274.00	0	0.00	270.00	1	1,368	0.07%
2019/07/01	1	273.50	1	285.00	276.00	0	1,499	0.00%
2019/06/28	1	263.50	2	260.75	261.50	-1	1,489	-0.07%
2019/06/27	0	0.00	1	255.00	258.00	-1	1,501	-0.07%
2019/06/26	0	0.00	8	251.06	251.00	-8	1,496	-0.53%
2019/06/21	5	248.00	4	253.00	246.00	1	1,537	0.07%
2019/06/05	3	238.50	1	232.00	231.00	2	1,679	0.12%
2019/06/04	0	0.00	2	229.00	231.00	-2	1,676	-0.12%
2019/06/03	1	222.50	0	0.00	225.50	1	1,676	0.06%
2019/05/31	0	0.00	1	227.50	226.50	-1	1,698	-0.06%
2019/05/30	1	221.50	5	221.00	222.50	-4	1,694	-0.24%
2019/05/29	2	219.00	2	215.00	215.50	0	1,677	0.00%
2019/05/28	1	215.00	0	0.00	220.00	1	1,671	0.06%
2019/05/27	1	218.00	1	221.00	218.00	0	1,674	0.00%
2019/05/23	4	208.75	0	0.00	205.00	4	1,678	0.24%
2019/05/21	3	217.00	32	217.70	224.50	-29	1,739	-1.67%
2019/05/20	1	222.00	1	220.00	218.00	0	1,690	0.00%
2019/05/17	1	244.00	0	0.00	242.00	1	1,661	0.06%
2019/05/16	2	267.75	0	0.00	268.50	2	1,617	0.12%
2019/05/14	0	0.00	1	267.00	272.50	-1	1,647	-0.06%
2019/05/13	1	278.50	1	272.50	272.50	0	1,674	0.00%
2019/05/10	3	274.00	2	272.25	276.00	1	1,701	0.06%
2019/05/09	1	272.50	1	270.00	269.00	0	1,700	0.00%
2019/05/08	3	275.67	2	275.75	280.00	1	1,698	0.06%
2019/05/07	1	288.00	3	286.33	280.00	-2	1,717	-0.12%
2019/05/06	2	280.00	4	281.25	282.00	-2	1,711	-0.12%
2019/05/03	8	296.81	0	0.00	290.50	8	1,699	0.47%
2019/05/02	14	287.39	0	0.00	302.50	14	1,687	0.83%
2019/04/30	0	0.00	2	270.50	276.00	-2	1,640	-0.12%
2019/04/23	90	297.49	0	0.00	294.00	90	1,709	5.26%
2019/04/18	1	295.00	0	0.00	289.00	1	1,696	0.06%
2019/04/17	2	275.75	3	279.33	280.00	-1	1,685	-0.06%
2019/04/16	0	0.00	5	270.80	270.00	-5	1,699	-0.29%
2019/04/15	0	0.00	7	275.00	271.00	-7	1,745	-0.40%
2019/04/09	2	269.75	1	269.50	269.50	1	1,829	0.05%
2019/04/08	1	273.00	2	271.00	274.00	-1	1,817	-0.06%
2019/04/03	1	292.50	2	289.50	287.00	-1	1,770	-0.06%
2019/03/29	1	283.00	0	0.00	282.50	1	1,730	0.06%
2019/03/28	1	269.00	0	0.00	276.00	1	1,724	0.06%
2019/03/22	2	280.25	2	281.25	277.00	0	1,747	0.00%
2019/03/21	2	287.75	1	292.00	285.00	1	1,740	0.06%
2019/03/19	0	0.00	1	306.50	301.00	-1	1,743	-0.06%
2019/03/18	0	0.00	1	294.00	296.00	-1	1,739	-0.06%
2019/03/15	1	288.50	0	0.00	287.50	1	1,739	0.06%
2019/03/14	0	0.00	1	283.00	289.50	-1	1,783	-0.06%
2019/03/13	3	287.00	0	0.00	280.50	3	1,796	0.17%
2019/03/07	1	286.00	2	292.00	281.50	-1	1,807	-0.06%
2019/03/06	3	294.00	2	288.00	295.50	1	1,812	0.06%
2019/03/05	3	296.33	1	296.50	293.50	2	1,813	0.11%
2019/03/04	1	301.00	1	300.50	299.00	0	1,815	0.00%
2019/02/27	2	309.00	2	309.00	307.00	0	1,798	0.00%
2019/02/26	3	321.33	2	318.75	318.00	1	1,797	0.06%
2019/02/25	6	321.25	6	318.17	319.00	0	1,771	0.00%
2019/02/22	6	319.00	4	317.88	312.00	2	1,720	0.12%
2019/02/21	6	325.25	1	318.00	318.00	5	1,672	0.30%
2019/02/20	5	319.30	7	310.57	322.50	-2	1,616	-0.12%
2019/02/19	10	295.00	12	293.33	293.50	-2	1,541	-0.13%
2019/02/18	6	289.58	1	289.00	290.00	5	1,534	0.33%
2019/02/15	5	294.60	3	292.00	286.00	2	1,528	0.13%
2019/02/14	0	0.00	1	293.00	290.00	-1	1,518	-0.07%
2019/02/13	2	295.00	5	296.80	296.00	-3	1,513	-0.20%
2019/02/12	0	0.00	1	284.50	289.50	-1	1,476	-0.07%
2019/02/11	1	271.00	0	0.00	276.00	1	1,446	0.07%
2019/01/30	0	0.00	1	264.00	261.50	-1	1,423	-0.07%
2019/01/28	0	0.00	1	268.00	267.00	-1	1,415	-0.07%
2019/01/23	1	258.50	1	255.50	255.50	0	1,432	0.00%
2019/01/22	2	259.00	1	259.00	253.00	1	1,447	0.07%
2019/01/21	2	262.00	0	0.00	260.00	2	1,457	0.14%
2019/01/18	1	258.00	3	259.67	262.00	-2	1,483	-0.13%
2019/01/17	5	260.30	4	258.00	262.50	1	1,476	0.07%
2019/01/16	6	266.17	3.2	266.00	260.00	2.8	1,459	0.19%
2019/01/15	2	266.25	2	271.50	275.00	0	1,424	0.00%
2019/01/11	1	267.00	1	265.00	263.00	0	1,381	0.00%
2019/01/10	2	261.75	2	266.00	265.50	0	1,369	0.00%
2019/01/09	2	263.75	1	272.00	261.50	1	1,355	0.07%
2019/01/08	5	269.60	17	267.74	261.50	-12	1,325	-0.91%
2019/01/07	2.1	253.23	2	254.25	265.00	0.1	1,287	0.00%
2019/01/04	18	242.36	2	239.75	241.00	16	1,245	1.28%
2019/01/03	2.2	250.83	1	247.50	250.00	1.2	1,232	0.09%
2019/01/02	2	239.75	7	239.57	246.50	-5	1,195	-0.42%
2018/12/28	3	222.83	2	224.25	224.50	1	1,165	0.09%
2018/12/26	0	0.00	1	230.00	225.00	-1	1,169	-0.09%
2018/12/24	0	0.00	4	226.13	229.50	-4	1,192	-0.34%
2018/12/22	1	222.00	0	0.00	220.50	1	1,200	0.08%
2018/12/20	2	222.75	0	0.00	218.50	2	1,189	0.17%
2018/12/19	3	228.67	1	237.50	222.00	2	1,174	0.17%
2018/12/17	11	237.73	7	235.00	234.00	4	1,130	0.35%
2018/12/14	1	251.50	4	251.50	252.00	-3	1,092	-0.27%
2018/12/13	2	238.25	2	240.75	241.50	0	1,062	0.00%
2018/12/12	1	233.50	6	234.08	238.00	-5	1,049	-0.48%
2018/12/11	2	215.50	1	218.00	217.00	1	1,013	0.10%
2018/12/10	1	208.50	1	210.50	213.50	0	999	0.00%
2018/12/07	4	222.63	4	225.13	225.50	0	978	0.00%
2018/12/06	8	238.88	0	0.00	237.50	8	939	0.85%
2018/12/03	0	0.00	1	266.00	280.50	-1	935	-0.11%
2018/11/30	4	259.88	2	259.25	258.00	2	927	0.22%
2018/11/27	1	218.00	1	224.00	235.00	0	879	0.00%
2018/11/26	1	215.00	1	220.50	219.50	0	867	0.00%
2018/11/23	3	221.83	0	0.00	213.00	3	858	0.35%
2018/11/22	0	0.00	1	235.00	235.00	-1	837	-0.12%
2018/11/20	0	0.00	3	230.83	230.00	-3	855	-0.35%
2018/11/15	4	228.75	2	228.50	230.00	2	859	0.23%
2018/11/14	0	0.00	3	231.33	230.00	-3	858	-0.35%
2018/11/13	1	240.00	0	0.00	236.50	1	854	0.12%
2018/11/08	1	237.00	1	235.00	234.50	0	906	0.00%
2018/11/05	1	238.00	0	0.00	230.00	1	889	0.11%
2018/10/31	6	204.67	0	0.00	205.50	6	849	0.71%
2018/10/30	1	188.50	1	189.00	188.50	0	844	0.00%
2018/10/25	1	247.00	1	231.50	231.50	0	783	0.00%
2018/10/24	1	257.00	1	259.50	257.00	0	785	0.00%
2018/10/16	1	255.50	1	248.50	250.00	0	772	0.00%
2018/10/15	1	245.00	1	243.50	250.00	0	768	0.00%
2018/10/09	2	268.00	0	0.00	265.00	2	752	0.27%
2018/10/05	0	0.00	2	275.50	276.00	-2	784	-0.25%
2018/10/03	1	304.50	1	297.50	298.00	0	775	0.00%
2018/10/02	2	316.75	0	0.00	312.50	2	768	0.26%
2018/10/01	0	0.00	1	308.00	306.00	-1	762	-0.13%
2018/09/20	0	0.00	1	282.00	281.50	-1	770	-0.13%
2018/09/19	0	0.00	1	279.00	279.00	-1	782	-0.13%
2018/09/18	1	281.50	1	283.50	282.00	0	784	0.00%
2018/09/17	2	282.25	1	284.50	286.00	1	791	0.13%
2018/09/14	1	283.50	1	287.00	290.00	0	789	0.00%
2018/09/11	2	279.00	2	282.50	285.50	0	772	0.00%
2018/09/07	2	273.75	4	273.63	272.00	-2	754	-0.27%
2018/09/06	5	274.50	3	273.83	279.00	2	753	0.27%
2018/09/05	1	260.00	1	262.50	260.00	0	754	0.00%
2018/08/29	1	255.50	1	255.00	255.50	0	810	0.00%
2018/08/24	6	244.75	6	245.00	244.50	0	825	0.00%
2018/08/23	4	248.88	1	247.00	246.00	3	829	0.36%
2018/08/22	0	0.00	1	248.00	245.50	-1	828	-0.12%
2018/08/21	2	242.75	4	241.13	242.50	-2	834	-0.24%
2018/08/20	1	236.50	0	0.00	238.00	1	836	0.12%
2018/08/17	8	237.50	9	231.44	239.00	-1	843	-0.12%
2018/08/16	9	227.22	1	225.50	225.50	8	820	0.98%
2018/08/13	8	251.56	0	0.00	254.00	8	786	1.02%
2018/08/10	0	0.00	7	270.00	270.00	-7	782	-0.89%
2018/07/31	15	273.60	15	272.87	272.50	0	819	0.00%
2018/07/30	2	285.00	2	284.00	285.00	0	826	0.00%
2018/07/26	15	274.00	15	268.00	277.00	0	872	0.00%
2018/07/20	2	279.50	2	274.75	271.00	0	984	0.00%
2018/07/18	1	280.00	1	282.00	284.00	0	993	0.00%
2018/07/16	2	276.50	2	274.00	276.50	0	996	0.00%
2018/07/13	8	269.50	8	261.81	269.50	0	991	0.00%
2018/07/12	2	251.50	2	247.00	253.00	0	1,005	0.00%
2018/07/11	11	244.41	15	243.30	244.50	-4	1,010	-0.40%
2018/07/10	1	249.50	5	247.50	249.50	-4	1,021	-0.39%
2018/07/09	18	253.17	18	242.31	254.00	0	1,022	0.00%
2018/07/06	0	0.00	1	256.00	251.00	-1	1,020	-0.10%
2018/07/03	1	271.50	0	0.00	268.00	1	1,079	0.09%
2018/06/26	1	292.00	1	280.50	284.00	0	1,051	0.00%
2018/06/25	1	302.00	1	305.00	301.50	0	1,042	0.00%
2018/06/22	4	297.38	2	299.25	298.00	2	1,045	0.19%
2018/06/21	1	304.00	3	298.50	298.50	-2	1,048	-0.19%
2018/06/20	0	0.00	1	310.50	311.00	-1	1,042	-0.10%
2018/06/19	2	318.00	1	306.00	302.00	1	1,040	0.10%
2018/06/15	1	316.00	1	320.50	326.00	0	1,031	0.00%
2018/06/14	1	314.00	3	319.17	318.50	-2	1,030	-0.19%
2018/06/13	3	333.83	1	336.50	325.00	2	1,020	0.20%
2018/06/12	0	0.00	2	321.75	319.50	-2	1,001	-0.20%
2018/06/11	1	311.50	0	0.00	310.00	1	986	0.10%
2018/06/08	2	323.75	1	318.50	320.00	1	989	0.10%
2018/06/06	1	342.50	1	341.00	343.00	0	983	0.00%
2018/06/05	2	332.00	4	332.00	347.00	-2	965	-0.21%
2018/06/04	2	327.75	1	320.50	330.00	1	942	0.11%
2018/06/01	0	0.00	1	304.50	303.00	-1	930	-0.11%
2018/05/30	1	305.00	1	304.50	305.00	0	934	0.00%
2018/05/25	0	0.00	1	300.00	301.00	-1	928	-0.11%
2018/05/24	1	297.00	0	0.00	296.00	1	922	0.11%
2018/05/23	2	305.25	1	300.00	300.00	1	933	0.11%
2018/05/22	1	308.00	2	306.00	303.00	-1	963	-0.10%
2018/05/18	0	0.00	1	296.00	297.00	-1	987	-0.10%
2018/05/16	1	297.00	1	303.00	298.50	0	1,033	0.00%
2018/05/15	2	308.25	0	0.00	298.00	2	1,061	0.19%
2018/05/14	7	304.00	1	299.00	311.50	6	1,077	0.56%
2018/05/11	1	284.00	0	0.00	286.50	1	1,071	0.09%
2018/05/10	0	0.00	1	295.50	292.00	-1	1,067	-0.09%
2018/05/09	2	290.50	1	292.00	292.00	1	1,069	0.09%
2018/05/08	0	0.00	1	296.00	294.50	-1	1,079	-0.09%
2018/05/07	1	289.00	0	0.00	278.50	1	1,083	0.09%
2018/05/03	2	293.50	10	292.25	300.00	-8	1,077	-0.74%
2018/05/02	4	270.38	3	273.67	286.00	1	1,055	0.09%
2018/04/30	1	273.50	2	278.00	278.00	-1	1,032	-0.10%
2018/04/27	22	269.98	16	278.69	268.50	6	1,027	0.58%
2018/04/26	5	302.80	6	299.08	283.00	-1	1,002	-0.10%
2018/04/25	6	316.33	10	317.10	314.00	-4	990	-0.40%
2018/04/24	12	317.92	12	312.17	317.50	0	995	0.00%
2018/04/23	1	327.00	0	0.00	324.00	1	996	0.10%
2018/04/19	1	343.00	0	0.00	339.50	1	1,004	0.10%
2018/04/18	2	331.25	2	335.25	360.00	0	1,005	0.00%
2018/04/17	2	341.75	1	343.00	340.50	1	970	0.10%
2018/04/16	13	345.85	14	338.14	347.00	-1	963	-0.10%
2018/04/13	0	0.00	1	344.00	336.00	-1	965	-0.10%
2018/04/10	2	339.00	1	316.00	318.50	1	1,048	0.10%
2018/04/09	3	349.33	1	338.50	337.00	2	1,039	0.19%
2018/03/31	8	377.00	0	0.00	378.00	8	1,052	0.76%
2018/03/28	2	384.00	2	384.00	385.00	0	1,071	0.00%
2018/03/27	0	0.00	1	382.00	379.00	-1	1,074	-0.09%
2018/03/26	1	375.50	0	0.00	377.00	1	1,079	0.09%
2018/03/15	1	383.50	1	382.50	384.50	0	1,208	0.00%
2018/03/12	0	0.00	1	378.00	383.00	-1	1,263	-0.08%
2018/03/06	1	365.00	1	369.00	369.50	0	1,333	0.00%
2018/03/05	1	370.00	0	0.00	364.00	1	1,342	0.07%
2018/03/01	3	379.83	0	0.00	381.00	3	1,369	0.22%
2018/02/27	1	375.00	1	372.00	373.50	0	1,374	0.00%
2018/02/22	0	0.00	3	363.50	367.00	-3	1,462	-0.21%
2018/02/21	1	343.00	1	350.00	351.00	0	1,438	0.00%
2018/02/12	1	335.50	1	335.50	335.50	0	1,448	0.00%
2018/02/09	3	329.33	0	0.00	340.00	3	1,475	0.20%
2018/02/08	0	0.00	3	345.17	346.50	-3	1,502	-0.20%
2018/02/07	1	344.00	3	340.83	338.00	-2	1,486	-0.13%
2018/02/05	0	0.00	1	360.50	365.50	-1	1,438	-0.07%
2018/01/30	1	380.50	0	0.00	373.50	1	1,471	0.07%
2018/01/29	1	383.00	0	0.00	378.00	1	1,473	0.07%
2018/01/25	1	375.50	1	374.50	372.00	0	1,503	0.00%
2018/01/24	0	0.00	1	375.00	375.00	-1	1,569	-0.06%
2018/01/22	1	368.00	0	0.00	373.50	1	1,598	0.06%
2018/01/19	2	376.75	3	375.00	368.00	-1	1,587	-0.06%
2018/01/18	0	0.00	2	385.50	382.00	-2	1,574	-0.13%
2018/01/17	0	0.00	1	388.00	384.00	-1	1,572	-0.06%
2018/01/16	2	382.50	1	384.50	389.50	1	1,567	0.06%
2018/01/15	1	378.00	0	0.00	381.50	1	1,558	0.06%
2018/01/12	0	0.00	2	378.00	378.00	-2	1,552	-0.13%
2018/01/09	3	394.00	5	398.70	398.00	-2	1,541	-0.13%
2018/01/08	5	410.40	1	402.00	399.00	4	1,535	0.26%
2018/01/05	1	429.00	4	415.00	429.00	-3	1,503	-0.20%
2018/01/04	1	398.00	0	0.00	400.50	1	1,463	0.07%
2018/01/03	2	395.00	2	390.50	395.00	0	1,462	0.00%
2018/01/02	1	390.00	0	0.00	388.00	1	1,471	0.07%