健策 (3653)-元大-內湖券商分點個股進出

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

健策

(3653)

可現股當沖

股價
1455
漲跌
▲40
漲幅
+2.83%
成交量
878張
產業
上市電子零組件類股
647人加入追蹤

立即追蹤
本地時間:13:30(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

健策 (3653)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
2024/11/22	0	0.00	0	1456.00	1455.00	0	915	0.00%
2024/11/21	1	1440.03	0	0.00	1415.00	1	911	0.11%
2024/11/20	0	1420.00	1	1494.82	1425.00	-1	912	-0.11%
2024/11/19	0	0.00	1	1465.00	1465.00	-1	925	-0.11%
2024/11/15	4	1462.50	0	0.00	1490.00	4	955	0.42%
2024/11/14	0	1519.55	0	0.00	1550.00	0	967	0.00%
2024/11/13	0.2	1520.00	0	1520.00	1495.00	0.1	970	0.02%
2024/11/08	0	0.00	0	1530.00	1525.00	0	977	0.00%
2024/11/07	0	1576.67	0	0.00	1515.00	0	990	0.00%
2024/11/06	0	0.00	1	1545.00	1565.00	-1	989	-0.10%
2024/11/04	0	0.00	0	1420.00	1460.00	0	1,024	0.00%
2024/10/30	0	1475.00	0	1465.00	1475.00	0	1,063	0.00%
2024/10/29	0	0.00	0.1	1443.66	1460.00	-0.1	1,070	-0.01%
2024/10/28	0.1	1468.86	0	0.00	1465.00	0.1	1,084	0.01%
2024/10/24	1	1470.00	0	0.00	1470.00	1	1,089	0.09%
2024/10/22	0	1510.00	0	1515.00	1530.00	0	1,095	0.00%
2024/10/16	0	1505.00	0	0.00	1445.00	0	1,123	0.00%
2024/10/14	0	0.00	0	1520.00	1490.00	0	1,096	0.00%
2024/10/11	1	1500.00	0	0.00	1505.00	1	1,090	0.09%
2024/10/09	0	0.00	0	1440.00	1455.00	0	1,077	0.00%
2024/10/08	0	1420.00	0	1405.00	1460.00	0	1,078	0.00%
2024/10/04	0	0.00	0	1366.25	1380.00	0	1,073	0.00%
2024/10/01	0	1359.17	1	1365.00	1350.00	-1	1,071	-0.09%
2024/09/27	0	0.00	0	1320.00	1310.00	0	1,062	0.00%
2024/09/24	1	1315.00	0	0.00	1335.00	1	1,087	0.09%
2024/09/19	0	0.00	1	1375.01	1410.00	-1	1,088	-0.09%
2024/09/18	0	1370.00	0	0.00	1375.00	0	1,081	0.00%
2024/09/16	1	1320.00	0	1315.00	1345.00	1	1,079	0.09%
2024/09/13	0	0.00	0	1321.25	1320.00	0	1,087	0.00%
2024/09/12	0	1268.00	2.1	1297.14	1300.00	-2.1	1,086	-0.19%
2024/09/11	1	1215.00	0	1215.00	1215.00	1	1,083	0.09%
2024/09/06	0	1246.67	0	0.00	1235.00	0	1,080	0.00%
2024/09/05	1.1	1220.91	0	0.00	1215.00	1.1	1,073	0.10%
2024/09/04	0	0.00	1	1215.00	1215.00	-1	1,067	-0.09%
2024/09/03	0	0.00	0	1290.00	1275.00	0	1,062	0.00%
2024/08/30	0	1355.00	0	0.00	1355.00	0	1,060	0.00%
2024/08/29	1	1305.00	0	0.00	1300.00	1	1,053	0.09%
2024/08/28	0	0.00	0.1	1300.00	1305.00	-0.1	1,052	-0.01%
2024/08/22	0	0.00	0	1330.00	1360.00	0	1,049	0.00%
2024/08/21	1	1309.74	0	1335.00	1355.00	1	1,044	0.10%
2024/08/20	0	1340.00	0	0.00	1340.00	0	1,030	0.00%
2024/08/16	1	1285.00	0	1335.00	1335.00	1	998	0.10%
2024/08/15	0.1	1205.00	0	1180.00	1215.00	0.1	972	0.01%
2024/08/14	0	0.00	0.3	1175.00	1185.00	-0.3	968	-0.03%
2024/08/13	0	0.00	0	1095.00	1120.00	0	960	0.00%
2024/08/12	0.2	1077.45	0	0.00	1075.00	0.2	967	0.02%
2024/08/09	0.1	1055.00	0	1085.00	1080.00	0	987	0.00%
2024/08/08	0	1050.00	0	0.00	1045.00	0	971	0.00%
2024/08/07	0	0.00	0	1159.42	1160.00	0	964	0.00%
2024/08/06	0	1060.00	0.1	1085.00	1085.00	-0.1	967	-0.01%
2024/08/05	0	1030.00	1	1035.00	1040.00	-1	967	-0.10%
2024/08/02	1	1036.51	0	0.00	1030.00	1	955	0.11%
2024/08/01	0	0.00	0	1155.00	1135.00	0	940	0.00%
2024/07/31	0	1140.00	0	1135.00	1160.00	0	949	0.00%
2024/07/30	0	0.00	0	1105.00	1110.00	0	935	0.00%
2024/07/23	0.1	1103.15	0	0.00	1130.00	0.1	948	0.01%
2024/07/22	0	1080.00	0	0.00	1065.00	0	963	0.00%
2024/07/19	0	0.00	2	1155.00	1140.00	-2	957	-0.21%
2024/07/18	0	1115.00	0	0.00	1120.00	0	970	0.00%
2024/07/17	1	1170.00	0	0.00	1175.00	1	969	0.10%
2024/07/16	0	0.00	0	1250.00	1240.00	0	975	0.00%
2024/07/09	1	1265.01	2	1302.48	1275.00	-1	1,041	-0.10%
2024/07/08	0	0.00	0.1	1287.50	1320.00	-0.1	1,043	-0.01%
2024/07/05	0	0.00	0.1	1326.67	1320.00	-0.1	1,042	-0.01%
2024/07/04	0	1205.00	0	0.00	1215.00	0	1,038	0.00%
2024/07/03	1	1170.00	1	1180.00	1170.00	0	1,058	0.00%
2024/07/02	0	1130.00	0	1150.00	1140.00	0	1,072	0.00%
2024/07/01	0.1	1180.25	0	1185.00	1170.00	0.1	1,082	0.01%
2024/06/27	0	0.00	1	1169.65	1160.00	-1	1,069	-0.09%
2024/06/26	0	1054.29	1.4	1068.45	1070.00	-1.4	1,046	-0.14%
2024/06/20	0	0.00	0	1035.00	1005.00	0	1,049	0.00%
2024/06/19	0	1030.00	0	1025.00	1010.00	0	1,050	0.00%
2024/06/18	1	1069.76	1	1014.97	1015.00	0	1,068	0.00%
2024/06/17	0	1079.29	0	1075.00	1065.00	0	1,097	0.00%
2024/06/14	0	0.00	0.2	1075.00	1080.00	-0.2	1,103	-0.02%
2024/06/12	0	1025.00	4	1029.99	1030.00	-4	1,122	-0.36%
2024/06/11	0	0.00	6	1017.50	1015.00	-6	1,155	-0.52%
2024/06/07	0.2	992.02	0	0.00	992.00	0.2	1,167	0.02%
2024/06/06	0	994.00	0	0.00	989.00	0	1,190	0.00%
2024/06/04	10	1002.50	0	0.00	1005.00	10	1,217	0.82%
2024/06/03	0	1020.00	0	0.00	1015.00	0	1,249	0.00%
2024/05/31	0	1030.00	0	1025.00	1035.00	0	1,287	0.00%
2024/05/30	0	1046.67	0	1070.00	1050.00	0	1,302	0.00%
2024/05/29	0	1088.33	0	1090.00	1085.00	0	1,322	0.00%
2024/05/28	0	1040.00	0	1030.00	1040.00	0	1,333	0.00%
2024/05/27	0	0.00	0	1015.00	1005.00	0	1,344	0.00%
2024/05/24	0	0.00	3.1	988.86	991.00	-3.1	1,348	-0.23%
2024/05/23	1	939.12	4	962.27	970.00	-3	1,364	-0.22%
2024/05/22	1	933.00	0	931.29	931.00	1	1,360	0.07%
2024/05/21	1	938.00	0	935.00	935.00	1	1,374	0.07%
2024/05/20	0	927.43	2	935.00	923.00	-2	1,384	-0.14%
2024/05/17	0	0.00	0.1	924.88	922.00	-0.1	1,392	0.00%
2024/05/16	0	914.00	5	918.40	920.00	-5	1,400	-0.36%
2024/05/15	11	888.81	1	892.00	882.00	10	1,402	0.72%
2024/05/14	0	0.00	0	917.00	918.00	0	1,391	0.00%
2024/05/13	1	910.00	0	0.00	916.00	1	1,398	0.07%
2024/05/10	1	935.00	0	0.00	942.00	1	1,443	0.07%
2024/05/09	0	957.00	5	973.30	980.00	-5	1,433	-0.35%
2024/05/08	2.1	910.32	4	898.76	940.00	-1.9	1,410	-0.13%
2024/05/07	0	895.00	0	0.00	900.00	0	1,408	0.00%
2024/05/06	2	906.50	0	936.20	901.00	2	1,409	0.14%
2024/05/03	2	938.99	2	924.01	925.00	0	1,402	0.00%
2024/05/02	4	940.24	3	929.33	932.00	1	1,404	0.07%
2024/04/30	0	0.00	0.2	978.00	977.00	-0.2	1,409	-0.01%
2024/04/29	2	948.50	2	957.00	979.00	0	1,420	0.00%
2024/04/26	1	963.00	2	962.68	958.00	-1	1,429	-0.07%
2024/04/25	1	933.04	0	932.00	933.00	1	1,421	0.07%
2024/04/24	2	950.00	0	940.00	943.00	2	1,426	0.14%
2024/04/23	0.1	881.60	0	0.00	866.00	0.1	1,426	0.01%
2024/04/22	0	876.05	1	875.00	869.00	-1	1,421	-0.07%
2024/04/19	0	0.00	1.2	927.83	907.00	-1.2	1,413	-0.08%
2024/04/18	0	0.00	1	950.00	936.00	-1	1,416	-0.07%
2024/04/17	0	905.00	3	913.18	910.00	-3	1,396	-0.22%
2024/04/16	4.1	862.64	5	865.80	858.00	-0.9	1,376	-0.06%
2024/04/15	0.1	899.96	1	893.00	896.00	-0.9	1,368	-0.07%
2024/04/12	0	0.00	1	923.99	920.00	-1	1,367	-0.07%
2024/04/11	0	903.00	0	906.00	906.00	0	1,360	0.00%
2024/04/09	4	908.73	1	911.21	912.00	3	1,385	0.22%
2024/04/08	2	945.39	0	953.00	925.00	2	1,372	0.15%
2024/04/03	0	931.00	4	926.72	930.00	-4	1,378	-0.29%
2024/04/02	3	904.78	0	0.00	893.00	3	1,400	0.22%
2024/04/01	0	923.00	0	920.00	928.00	0	1,400	0.00%
2024/03/29	0	920.67	2	921.50	921.00	-2	1,400	-0.14%
2024/03/28	0	905.00	1	915.00	903.00	-1	1,393	-0.07%
2024/03/27	0	0.00	1	902.00	901.00	-1	1,393	-0.07%
2024/03/26	4	890.24	1	874.00	873.00	3	1,383	0.22%
2024/03/25	2	901.51	1	909.01	899.00	1	1,386	0.07%
2024/03/22	1	888.00	2	899.50	889.00	-1	1,397	-0.07%
2024/03/21	1	882.00	2	873.01	876.00	-1	1,403	-0.07%
2024/03/20	6	875.33	3	867.33	845.00	3	1,402	0.21%
2024/03/19	1	913.97	1	905.00	905.00	0	1,372	0.00%
2024/03/18	0	0.00	3	937.33	939.00	-3	1,365	-0.22%
2024/03/15	0.1	913.76	0	901.00	907.00	0.1	1,362	0.01%
2024/03/14	8	920.87	6.2	933.68	911.00	1.8	1,353	0.13%
2024/03/13	3	992.67	5	999.20	983.00	-2	1,350	-0.15%
2024/03/12	0	993.00	5	996.20	995.00	-5	1,338	-0.37%
2024/03/11	0	950.00	1	958.99	952.00	-1	1,319	-0.08%
2024/03/08	4.1	949.34	1	978.65	934.00	3	1,323	0.23%
2024/03/07	1	1004.89	1	981.03	982.00	0	1,304	0.00%
2024/03/06	0	996.08	0.3	1000.07	996.00	-0.3	1,286	-0.02%
2024/03/05	6	966.50	0.1	959.85	953.00	5.9	1,289	0.46%
2024/03/04	0	996.00	0	992.24	980.00	0	1,291	0.00%
2024/03/01	0.1	982.00	0	0.00	962.00	0.1	1,275	0.00%
2024/02/27	0	913.62	0	893.00	901.00	0	1,239	0.00%
2024/02/26	1.1	914.71	3	919.33	915.00	-1.9	1,233	-0.16%
2024/02/22	0	818.00	0	0.00	839.00	0	1,206	0.00%
2024/02/21	0.1	806.33	0.1	806.04	805.00	0	1,200	0.00%
2024/02/20	1.1	808.18	0	0.00	820.00	1.1	1,195	0.09%
2024/02/19	1	839.00	1	847.00	832.00	0	1,186	0.00%
2024/02/16	0	0.00	6	830.50	859.00	-6	1,204	-0.50%
2024/02/15	1	857.00	1	854.00	849.00	0	1,221	0.00%
2024/02/05	2	826.00	1	814.00	828.00	1	1,207	0.08%
2024/02/02	2	804.00	0	0.00	821.00	2	1,209	0.17%
2024/02/01	1	758.00	0	760.45	756.00	1	1,171	0.08%
2024/01/31	0	0.00	2	745.50	750.00	-2	1,162	-0.17%
2024/01/30	1	750.00	5	749.60	752.00	-4	1,161	-0.34%
2024/01/29	6	719.17	2	716.00	716.00	4	1,157	0.35%
2024/01/26	0	0.00	0	737.00	729.00	0	1,157	0.00%
2024/01/25	0	0.00	3	730.67	723.00	-3	1,180	-0.25%
2024/01/24	5	727.20	0	0.00	725.00	5	1,181	0.42%
2024/01/23	1	754.00	0	0.00	754.00	1	1,172	0.09%
2024/01/22	1	742.00	2	747.00	749.00	-1	1,161	-0.09%
2024/01/19	0	0.00	0	736.00	733.00	0	1,149	0.00%
2024/01/18	3	725.67	0	729.00	706.00	3	1,154	0.26%
2024/01/17	4	732.75	0	736.67	731.00	4	1,145	0.35%
2024/01/16	0	0.00	1	723.00	717.00	-1	1,134	-0.09%
2024/01/15	0	0.00	1	701.00	700.00	-1	1,137	-0.09%
2024/01/09	1	702.01	0	0.00	702.00	1	1,195	0.08%
2024/01/08	1	706.00	0	0.00	701.00	1	1,189	0.08%
2024/01/04	0.2	701.84	2	701.00	702.00	-1.8	1,183	-0.16%
2024/01/03	1	703.31	1	717.15	706.00	0	1,180	0.00%
2024/01/02	0	734.00	0	0.00	734.00	0	1,156	0.00%
2023/12/29	0	0.00	0	794.53	769.00	0	1,149	0.00%
2023/12/28	1	765.00	1	769.86	782.00	0	1,127	0.00%
2023/12/27	0	0.00	1	740.98	741.00	-1	1,097	-0.09%
2023/12/26	0	704.00	0	0.00	710.00	0	1,113	0.00%
2023/12/22	1	692.00	0	0.00	692.00	1	1,139	0.09%
2023/12/21	0	692.00	0	691.00	689.00	0	1,144	0.00%
2023/12/20	1	695.99	0	0.00	694.00	1	1,150	0.09%
2023/12/19	0	0.00	0	700.00	696.00	0	1,150	0.00%
2023/12/15	0.1	700.00	0	0.00	701.00	0.1	1,140	0.01%
2023/12/13	2	652.55	0	0.00	655.00	2	1,154	0.18%
2023/12/08	0	0.00	2	666.00	669.00	-2	1,172	-0.17%
2023/12/07	0	0.00	0.1	645.00	640.00	-0.1	1,145	0.00%
2023/12/06	1	634.00	0	0.00	633.00	1	1,152	0.09%
2023/12/05	0	0.00	0.3	641.15	650.00	-0.3	1,167	-0.03%
2023/12/04	0	0.00	0	647.00	650.00	0	1,160	0.00%
2023/12/01	0	0.00	1	648.00	645.00	-1	1,151	-0.09%
2023/11/30	0	0.00	3	645.00	648.00	-3	1,139	-0.26%
2023/11/29	0	0.00	8	616.13	624.00	-8	1,106	-0.72%
2023/11/28	0	0.00	39	598.59	597.00	-39	1,093	-3.57%
2023/11/27	3	586.33	0	0.00	585.00	3	1,103	0.27%
2023/11/22	40	597.75	0	0.00	597.00	40	1,189	3.36%
2023/11/21	6	611.67	0	0.00	607.00	6	1,189	0.50%
2023/11/20	1	615.00	1	625.00	623.00	0	1,200	0.00%
2023/11/15	1	617.00	11	619.64	603.00	-10	1,207	-0.83%
2023/11/14	3	603.33	1	602.00	604.00	2	1,188	0.17%
2023/11/09	6	576.17	0	0.00	570.00	6	1,168	0.51%
2023/11/06	4	591.99	2	590.00	589.00	2	1,195	0.17%
2023/11/03	0	0.00	1	615.00	605.00	-1	1,188	-0.08%
2023/11/02	1	627.99	0	0.00	623.00	1	1,203	0.08%
2023/10/31	1	579.00	2	595.48	575.00	-1	1,194	-0.08%
2023/10/30	0	0.00	1	583.00	581.00	-1	1,242	-0.08%
2023/10/27	1	561.00	0	0.00	568.00	1	1,278	0.08%
2023/10/26	2	569.50	0	0.00	563.00	2	1,316	0.15%
2023/10/19	0	0.00	1	592.00	612.00	-1	1,464	-0.07%
2023/10/18	6.1	591.96	1	596.00	583.00	5.1	1,457	0.35%
2023/10/06	1	630.00	0	0.00	630.00	1	1,501	0.07%
2023/10/05	1	650.00	1	645.00	643.00	0	1,511	0.00%
2023/10/02	0	0.00	3	666.67	655.00	-3	1,510	-0.20%
2023/09/28	0	0.00	1	630.00	623.00	-1	1,497	-0.07%
2023/09/26	2	609.50	2	603.50	602.00	0	1,503	0.00%
2023/09/25	1	610.00	0	0.00	600.00	1	1,520	0.07%
2023/09/21	1	601.00	1	595.00	596.00	0	1,552	0.00%
2023/09/19	2.1	610.09	0	0.00	586.00	2.1	1,550	0.13%
2023/09/15	2	626.50	0	0.00	620.00	2	1,564	0.13%
2023/09/14	0	0.00	1	660.00	654.00	-1	1,573	-0.06%
2023/09/12	1	651.00	1	640.00	637.00	0	1,584	0.00%
2023/09/11	1	641.00	0	0.00	640.00	1	1,595	0.06%
2023/09/04	0	0.00	4	639.25	639.00	-4	1,658	-0.24%
2023/08/31	0.1	661.13	1	668.00	647.00	-0.9	1,660	-0.06%
2023/08/30	1	665.28	3	681.33	677.00	-2	1,643	-0.12%
2023/08/29	1	644.00	1	648.01	660.00	0	1,618	0.00%
2023/08/25	0.1	622.00	0	0.00	626.00	0.1	1,585	0.00%
2023/08/24	1	617.00	2.4	634.37	633.00	-1.4	1,602	-0.08%
2023/08/23	0	0.00	0.8	598.64	606.00	-0.8	1,606	-0.05%
2023/08/18	0.1	603.00	1	602.00	602.00	-1	1,664	-0.06%
2023/08/17	0.1	598.00	0	0.00	602.00	0.1	1,661	0.01%
2023/08/14	0.3	589.34	0	605.00	589.00	0.3	1,731	0.02%
2023/08/11	0	0.00	3	592.01	592.00	-3	1,726	-0.18%
2023/08/10	1	568.00	3	567.00	566.00	-2	1,698	-0.12%
2023/08/09	3	589.00	3	585.00	585.00	0	1,691	0.00%
2023/08/08	1	581.00	0	0.00	573.00	1	1,681	0.06%
2023/08/07	0	569.00	3	569.33	568.00	-3	1,672	-0.18%
2023/08/04	1	556.00	0	551.00	552.00	1	1,666	0.06%
2023/08/02	1	555.14	1	562.00	554.00	0	1,657	0.00%
2023/07/31	1	530.00	0.2	529.00	531.00	0.8	1,573	0.05%
2023/07/28	5.1	545.96	7	546.57	545.00	-1.9	1,533	-0.12%
2023/07/27	1.1	568.46	0	0.00	569.00	1.1	1,483	0.07%
2023/07/26	1.4	588.46	4	583.50	577.00	-2.6	1,466	-0.18%
2023/07/25	12.3	624.91	3	612.00	611.00	9.3	1,433	0.65%
2023/07/24	1.2	646.42	3.2	658.16	657.00	-2	1,410	-0.14%
2023/07/21	1	655.00	2	644.00	641.00	-1	1,414	-0.07%
2023/07/20	1	625.09	0	0.00	628.00	1	1,410	0.07%
2023/07/19	0.1	641.00	1	644.00	634.00	-0.9	1,405	-0.06%
2023/07/18	1	654.00	1	643.00	643.00	0	1,409	0.00%
2023/07/17	5.2	655.99	1	649.90	649.00	4.1	1,404	0.30%
2023/07/14	5	673.60	5	671.00	675.00	0	1,394	0.00%
2023/07/13	3	681.67	4	686.75	665.00	-1	1,378	-0.07%
2023/07/12	2	655.41	3	658.67	656.00	-1	1,345	-0.07%
2023/07/11	1	642.00	1	646.14	649.00	0	1,341	0.00%
2023/07/07	1	638.08	0	0.00	640.00	1	1,359	0.08%
2023/07/06	3	654.00	0	0.00	653.00	3	1,401	0.21%
2023/07/05	3	670.67	3	677.00	677.00	0	1,399	0.00%
2023/07/04	2	669.00	2	673.50	681.00	0	1,415	0.00%
2023/07/03	5	659.60	4.1	667.01	672.00	0.9	1,405	0.07%
2023/06/30	2	628.51	6	632.50	645.00	-4	1,407	-0.28%
2023/06/29	2	603.00	0	0.00	605.00	2	1,441	0.14%
2023/06/28	4	605.75	2	599.50	602.00	2	1,479	0.14%
2023/06/27	3	611.00	1	607.00	604.00	2	1,579	0.13%
2023/06/26	4.1	618.90	1.1	613.86	614.00	3	1,682	0.18%
2023/06/21	5	656.60	5.1	657.13	655.00	-0.1	1,713	0.00%
2023/06/20	3.1	658.18	5	665.40	666.00	-1.9	1,788	-0.11%
2023/06/19	1	646.86	5	648.00	646.00	-4	1,807	-0.22%
2023/06/16	1.1	636.97	1	635.00	635.00	0.1	1,805	0.01%
2023/06/15	2	628.04	4	630.03	644.00	-2	1,813	-0.11%
2023/06/14	4	621.50	2	618.59	616.00	2	1,838	0.11%
2023/06/13	1	635.01	3	633.00	633.00	-2	1,828	-0.11%
2023/06/12	2	610.50	3	626.38	619.00	-1	1,821	-0.06%
2023/06/09	3	599.67	3	607.67	608.00	0	1,807	0.00%
2023/06/08	3	600.92	1	595.00	595.00	2	1,800	0.11%
2023/06/07	4	613.25	4	619.28	615.00	0	1,791	0.00%
2023/06/06	1	606.00	1	608.00	604.00	0	1,781	0.00%
2023/06/05	1	606.00	1	601.00	604.00	0	1,778	0.00%
2023/06/02	2	610.50	1	597.00	597.00	1	1,786	0.06%
2023/06/01	1	605.00	1	603.00	603.00	0	1,783	0.00%
2023/05/31	9	609.96	3	598.00	598.00	6	1,777	0.34%
2023/05/30	1	621.00	3.1	617.47	622.00	-2.1	1,774	-0.12%
2023/05/29	1	611.00	4	615.75	616.00	-3	1,791	-0.17%
2023/05/26	5	592.00	1	598.00	598.00	4	1,841	0.22%
2023/05/25	1	563.00	1	570.00	562.00	0	1,805	0.00%
2023/05/24	1	538.00	5	535.00	546.00	-4	1,789	-0.22%
2023/05/22	1	536.00	0.2	545.00	548.00	0.8	1,804	0.04%
2023/05/19	0	0.00	4	522.75	532.00	-4	1,811	-0.22%
2023/05/18	0	0.00	4	496.88	496.50	-4	1,841	-0.22%
2023/05/17	1	477.00	2	481.25	486.00	-1	1,897	-0.05%
2023/05/16	3	469.67	3	473.33	469.50	0	1,914	0.00%
2023/05/15	1	458.50	0.1	464.00	462.00	1	1,924	0.05%
2023/05/12	2	460.75	1.1	464.43	464.50	1	1,933	0.05%
2023/05/11	6.1	469.46	1	463.00	460.50	5.1	1,939	0.26%
2023/05/10	4	475.75	2	479.00	480.00	2	1,942	0.10%
2023/05/09	1	471.00	2	481.00	483.50	-1	1,954	-0.05%
2023/05/08	0	0.00	5	480.40	480.00	-5	1,950	-0.26%
2023/05/03	2	468.50	3	471.17	471.00	-1	2,028	-0.05%
2023/05/02	5	464.40	3	470.33	476.00	2	2,038	0.10%
2023/04/27	2	433.59	4	447.38	450.00	-2	2,037	-0.10%
2023/04/26	4	435.38	2	436.75	436.00	2	2,012	0.10%
2023/04/25	1	449.92	1	437.00	437.50	0	1,999	0.00%
2023/04/24	2	447.75	1	455.50	451.50	1	1,986	0.05%
2023/04/21	1	454.00	1	449.00	449.00	0	1,982	0.00%
2023/04/20	0.2	463.68	1	463.00	463.50	-0.8	1,976	-0.04%
2023/04/19	2	471.50	0	0.00	469.00	2	1,991	0.10%
2023/04/18	0	0.00	1	475.50	475.00	-1	1,991	-0.05%
2023/04/17	1	477.00	0	0.00	475.00	1	1,999	0.05%
2023/04/14	1	477.00	2	480.00	479.50	-1	1,994	-0.05%
2023/04/13	2	482.00	1	486.00	480.00	1	1,992	0.05%
2023/04/12	2	497.50	2	495.75	493.00	0	2,006	0.00%
2023/04/11	4	498.00	3	499.17	489.00	1	2,010	0.05%
2023/04/10	4	487.13	3.1	486.84	486.50	0.9	1,980	0.05%
2023/04/07	4	482.50	4	483.75	486.50	0	1,985	0.00%
2023/04/06	1	473.50	0	0.00	476.50	1	1,962	0.05%
2023/03/30	1.1	475.45	14	480.43	479.50	-12.9	1,953	-0.66%
2023/03/29	2	472.00	0	0.00	469.50	2	1,907	0.10%
2023/03/28	5	482.29	1	484.48	474.00	4	1,863	0.21%
2023/03/27	4	464.26	4.2	466.12	488.00	-0.1	1,756	-0.01%
2023/03/24	8	443.38	4.2	444.88	451.00	3.9	1,652	0.23%
2023/03/23	1	437.50	5	439.50	439.50	-4	1,607	-0.25%
2023/03/22	9	420.00	4	423.88	417.50	5	1,515	0.33%
2023/03/21	1	409.50	1	407.50	408.00	0	1,463	0.00%
2023/03/17	2	413.50	14	417.71	404.00	-12	1,442	-0.83%
2023/03/16	1	397.00	1.1	401.00	400.50	-0.1	1,408	0.00%
2023/03/15	1	404.00	1	410.00	400.50	0	1,415	0.00%
2023/03/14	2	396.75	1	400.00	398.50	1	1,424	0.07%
2023/03/13	5	392.10	1	398.50	402.50	4	1,433	0.28%
2023/03/10	6	402.67	0	0.00	399.00	6	1,473	0.41%
2023/03/09	3	410.33	1	409.00	409.00	2	1,519	0.13%
2023/03/08	1	405.00	1	404.50	406.00	0	1,513	0.00%
2023/03/07	2	403.25	6	407.08	404.00	-4	1,517	-0.26%
2023/03/06	1	403.50	2	411.75	407.00	-1	1,508	-0.07%
2023/03/03	0	0.00	1	403.00	402.00	-1	1,497	-0.07%
2023/03/02	3	400.67	0	0.00	402.50	3	1,494	0.20%
2023/03/01	8	411.06	4	411.13	405.00	4	1,482	0.27%
2023/02/24	5	416.60	10.3	422.20	425.00	-5.3	1,446	-0.37%
2023/02/23	0	0.00	2	401.50	401.50	-2	1,367	-0.15%
2023/02/22	4	394.25	3	400.00	398.00	1	1,373	0.07%
2023/02/21	0	0.00	6	400.08	397.50	-6	1,369	-0.44%
2023/02/20	4	396.25	2.1	397.56	397.50	1.9	1,366	0.14%
2023/02/17	0	0.00	1	393.50	393.00	-1	1,359	-0.07%
2023/02/16	6.4	377.33	1	381.02	385.50	5.4	1,331	0.41%
2023/02/15	10.2	386.47	1	384.00	377.50	9.2	1,268	0.73%
2023/02/14	1	406.00	1	416.00	413.00	0	1,191	0.00%
2023/02/13	0	405.50	0	0.00	406.50	0	1,170	0.00%
2023/02/10	0.2	397.25	0	0.00	393.50	0.2	1,167	0.02%
2023/02/08	1	404.00	1	401.50	401.50	0	1,167	0.00%
2023/02/07	1.1	415.14	1	416.00	410.50	0.1	1,164	0.01%
2023/02/06	1	408.00	1	412.00	410.50	0	1,185	0.00%
2023/02/03	4	410.63	3.1	411.49	409.50	0.9	1,187	0.08%
2023/02/02	0	407.00	4.4	406.55	407.50	-4.4	1,168	-0.38%
2023/01/31	0.4	376.70	0	0.00	375.00	0.4	1,167	0.03%
2023/01/30	1	386.00	10	393.40	381.50	-9	1,173	-0.77%
2023/01/11	2	384.00	0	0.00	381.00	2	1,351	0.15%
2023/01/09	1	374.50	5	385.57	387.50	-4	1,377	-0.29%
2023/01/06	0	366.00	3	363.00	366.50	-3	1,371	-0.22%
2023/01/05	4	369.38	0	0.00	366.00	4	1,394	0.29%
2023/01/03	1	378.50	0	0.00	376.50	1	1,423	0.07%
2022/12/30	1	379.00	0	0.00	376.50	1	1,435	0.07%
2022/12/27	0	0.00	1	386.48	386.50	-1	1,448	-0.07%
2022/12/26	1	364.00	1	366.50	365.50	0	1,444	0.00%
2022/12/23	2	366.25	0	0.00	369.50	2	1,454	0.14%
2022/12/22	2	370.75	0	0.00	372.50	2	1,456	0.14%
2022/12/21	1	374.06	0	0.00	376.50	1	1,461	0.07%
2022/12/20	1	380.50	0	0.00	380.00	1	1,458	0.07%
2022/12/16	3	397.33	0	0.00	398.50	3	1,480	0.20%
2022/12/14	1	389.00	0	0.00	396.50	1	1,486	0.07%
2022/12/13	1	391.99	1	392.00	384.00	0	1,489	0.00%
2022/12/12	0	390.50	1	388.50	388.00	-1	1,500	-0.07%
2022/12/09	2	398.75	1	397.50	387.50	1	1,529	0.07%
2022/12/08	1	391.00	1	394.00	397.50	0	1,579	0.00%
2022/12/07	1	382.00	1	385.00	389.00	0	1,609	0.00%
2022/12/06	2.1	402.05	1	390.50	389.00	1.1	1,615	0.07%
2022/12/05	3	411.67	1	413.50	411.00	2	1,623	0.12%
2022/12/02	2	404.75	3.2	408.10	410.00	-1.2	1,649	-0.07%
2022/12/01	2	400.25	9.2	396.00	397.00	-7.2	1,614	-0.45%
2022/11/25	0.1	379.00	2	377.75	376.00	-2	1,696	-0.11%
2022/11/23	1	379.00	1	385.50	378.50	0	1,738	0.00%
2022/11/22	1	382.50	3	375.00	382.00	-2	1,755	-0.11%
2022/11/21	1.1	383.86	1	384.50	383.00	0.1	1,781	0.00%
2022/11/18	7.1	384.15	1	388.50	380.50	6.1	1,804	0.34%
2022/11/17	4	390.63	2.1	390.00	391.50	1.9	1,794	0.11%
2022/11/16	1	380.00	2.1	384.01	385.00	-1.1	1,785	-0.06%
2022/11/15	0	0.00	0	380.00	380.00	0	1,782	0.00%
2022/11/14	0	0.00	2	390.00	379.50	-2	1,778	-0.11%
2022/11/11	0	0.00	2	390.00	384.00	-2	1,789	-0.11%
2022/11/10	2	378.75	2.1	379.21	379.50	-0.1	1,791	0.00%
2022/11/09	0	381.00	0.1	381.50	382.00	-0.1	1,812	-0.01%
2022/11/08	2	376.75	3	375.83	374.00	-1	1,860	-0.05%
2022/11/07	6	376.75	2.1	375.45	375.00	3.9	1,859	0.21%
2022/11/04	1	375.50	0	0.00	378.00	1	1,866	0.05%
2022/11/02	5.1	370.13	8	370.81	373.50	-2.9	1,862	-0.16%
2022/11/01	0	355.00	7	356.93	355.50	-7	1,839	-0.38%
2022/10/31	2	352.25	2	353.00	351.00	0	1,850	0.00%
2022/10/28	5	349.00	3	351.17	344.50	2	1,860	0.11%
2022/10/27	7.1	337.81	13.1	334.47	345.00	-6	1,852	-0.32%
2022/10/26	4	318.50	7	314.43	314.00	-3	1,852	-0.16%
2022/10/25	3	325.67	3	325.83	323.00	0	1,857	0.00%
2022/10/24	7	329.29	3	330.83	325.50	4	1,875	0.21%
2022/10/21	12.7	314.73	12.1	316.69	317.00	0.6	1,879	0.03%
2022/10/20	10.2	341.10	7	344.29	327.50	3.2	1,800	0.17%
2022/10/19	3	364.83	0	0.00	363.50	3	1,779	0.17%
2022/10/18	3	373.33	2.1	371.20	369.00	1	1,780	0.05%
2022/10/17	7.1	371.52	0	0.00	371.50	7.1	1,826	0.39%
2022/10/14	1	385.50	4.3	391.40	384.50	-3.3	1,846	-0.18%
2022/10/13	6	384.50	4.1	386.60	373.50	1.9	1,864	0.10%
2022/10/12	6	380.92	2.2	393.14	395.00	3.8	1,866	0.20%
2022/10/11	0.1	408.50	1.1	405.00	403.00	-1	1,883	-0.05%
2022/10/07	0	0.00	1.2	417.83	418.50	-1.2	1,911	-0.06%
2022/10/06	1	412.00	1	402.00	413.50	0	1,942	0.00%
2022/10/05	1	400.50	2	402.50	403.00	-1	1,950	-0.05%
2022/10/04	0	0.00	2	394.75	393.00	-2	1,946	-0.10%
2022/10/03	1	376.00	2	385.04	385.50	-1	1,948	-0.05%
2022/09/30	1	362.50	3	377.00	381.50	-2	1,978	-0.10%
2022/09/28	5	367.70	2	365.50	361.50	3	2,089	0.14%
2022/09/27	2	372.50	6	372.58	374.00	-4	2,107	-0.19%
2022/09/26	2	374.00	0	0.00	370.50	2	2,132	0.09%
2022/09/22	4	387.75	3	379.67	393.50	1	2,175	0.05%
2022/09/21	2	377.75	0	0.00	378.00	2	2,154	0.09%
2022/09/20	3	387.33	0.1	389.00	384.50	2.9	2,143	0.13%
2022/09/19	0.1	391.50	0	0.00	388.00	0.1	2,140	0.01%
2022/09/16	1	400.00	2	399.75	394.00	-1	2,136	-0.05%
2022/09/15	2.2	406.11	2	410.00	404.50	0.2	2,121	0.01%
2022/09/14	0	0.00	2	396.00	395.00	-2	2,072	-0.10%
2022/09/13	1	390.00	2	396.50	393.50	-1	2,047	-0.05%
2022/09/12	2	390.25	8	391.00	392.00	-6	2,042	-0.29%
2022/09/08	2	385.25	5	386.40	385.00	-3	2,038	-0.15%
2022/09/06	0	0.00	1.1	378.14	375.50	-1.1	2,020	-0.05%
2022/09/05	4.1	381.09	2	382.25	379.50	2.1	2,004	0.11%
2022/09/02	6.1	358.26	5.1	370.10	378.50	1	1,960	0.05%
2022/09/01	7.1	352.36	1	345.00	345.00	6.1	1,924	0.31%
2022/08/31	6	400.08	4	396.25	400.00	2	1,917	0.10%
2022/08/30	4	403.38	3	408.50	404.00	1	1,945	0.05%
2022/08/29	2	406.00	1	405.50	405.50	1	1,981	0.05%
2022/08/26	1	429.50	0	435.50	421.50	1	1,997	0.05%
2022/08/25	0	0.00	8	424.25	421.00	-8	1,966	-0.41%
2022/08/24	2	410.00	3	407.33	407.50	-1	1,946	-0.05%
2022/08/23	2	406.50	1	409.50	408.50	1	1,946	0.05%
2022/08/22	4	411.62	2	412.00	410.00	2	1,956	0.10%
2022/08/19	8	417.00	4	415.88	417.00	4	1,968	0.20%
2022/08/18	3	407.83	3	414.86	418.00	0	1,994	0.00%
2022/08/17	1	403.00	1	410.00	407.50	0	1,995	0.00%
2022/08/16	1	408.98	0	0.00	403.50	1	1,980	0.05%
2022/08/15	2	388.50	5	395.60	409.00	-3	1,951	-0.15%
2022/08/11	3	381.99	1	374.00	373.50	2	1,890	0.11%
2022/08/10	1	372.00	1.1	378.64	377.00	-0.1	1,875	-0.01%
2022/08/08	1	370.00	1	379.00	379.50	0	1,864	0.00%
2022/08/05	1	372.00	1	373.50	374.50	0	1,849	0.00%
2022/08/01	1	383.00	0	0.00	376.50	1	1,740	0.06%
2022/07/29	1	386.00	2	390.00	389.50	-1	1,714	-0.06%
2022/07/28	1	383.00	1	372.50	371.50	0	1,683	0.00%
2022/07/27	0	0.00	0.1	365.00	380.00	-0.1	1,651	-0.01%
2022/07/26	2	382.25	0	0.00	380.00	2	1,618	0.12%
2022/07/25	1	379.50	1	386.00	386.00	0	1,614	0.00%
2022/07/22	2.1	383.38	2	385.00	385.00	0.1	1,616	0.01%
2022/07/21	2	365.75	16	365.41	378.00	-14	1,600	-0.87%
2022/07/20	5	354.00	8	359.23	353.50	-3	1,582	-0.19%
2022/07/19	0	0.00	1	351.50	351.00	-1	1,560	-0.06%
2022/07/18	1.1	337.36	3	350.83	354.00	-1.9	1,534	-0.12%
2022/07/15	3	321.83	3	321.00	327.00	0	1,488	0.00%
2022/07/14	4	288.18	6	305.00	311.50	-2	1,450	-0.14%
2022/07/13	2	289.75	2	292.50	293.50	0	1,404	0.00%
2022/07/12	0.1	275.00	0	0.00	275.00	0.1	1,373	0.00%
2022/07/11	2	310.25	0	0.00	298.00	2	1,345	0.15%
2022/07/08	1	309.00	7	308.93	316.00	-6	1,321	-0.45%
2022/07/07	8	272.94	4	270.38	287.50	4	1,280	0.31%
2022/07/06	10	296.55	0	0.00	283.00	10	1,178	0.85%
2022/07/05	2	327.92	2	321.25	314.00	0	1,146	0.00%
2022/07/04	4	313.75	5	316.80	314.00	-1	1,121	-0.09%
2022/07/01	5	335.20	4	343.00	315.00	1	1,096	0.09%
2022/06/30	12	348.57	0	0.00	334.50	12	1,051	1.14%
2022/06/29	1	361.50	0	0.00	371.50	1	1,035	0.10%
2022/06/28	1	373.00	1	368.50	369.50	0	1,030	0.00%
2022/06/27	2	376.50	3	377.00	376.00	-1	1,037	-0.10%
2022/06/24	1	367.00	1	368.50	362.00	0	1,034	0.00%
2022/06/22	1	353.50	0	0.00	352.00	1	1,028	0.10%
2022/06/21	1	365.50	2	370.00	376.50	-1	1,026	-0.10%
2022/06/20	0	0.00	4	361.63	357.50	-4	1,031	-0.39%
2022/06/17	6	352.33	0	0.00	353.00	6	1,016	0.59%
2022/06/16	4	375.38	1.2	383.46	370.00	2.8	991	0.28%
2022/06/10	0	0.00	0	392.50	392.50	0	991	0.00%
2022/06/09	2	386.02	0.1	392.50	385.50	2	985	0.20%
2022/06/08	1	393.50	1	395.50	401.50	0	979	0.00%
2022/06/07	0.1	382.83	11	388.91	383.00	-10.9	953	-1.15%
2022/06/06	0	0.00	6.5	374.52	374.50	-6.5	924	-0.70%
2022/06/02	0.5	354.00	0	0.00	354.00	0.5	920	0.05%
2022/06/01	4	355.88	4	355.13	352.50	0	950	0.00%
2022/05/31	1	353.50	1	353.00	354.50	0	966	0.00%
2022/05/30	1	350.00	2	349.75	349.00	-1	960	-0.10%
2022/05/27	2	328.00	2	330.50	334.00	0	950	0.00%
2022/05/26	4	333.88	0	0.00	322.50	4	935	0.43%
2022/05/25	4.1	339.36	1	339.00	337.00	3.1	898	0.34%
2022/05/24	4	354.13	0	0.00	350.00	4	881	0.45%
2022/05/23	2.1	359.90	0	0.00	357.00	2.1	877	0.24%
2022/05/20	3.1	364.26	0	0.00	363.00	3.1	880	0.35%
2022/05/19	2	371.75	0	0.00	367.50	2	875	0.23%
2022/05/18	1	387.00	2	383.50	380.50	-1	868	-0.12%
2022/05/17	1	374.00	0	0.00	375.50	1	860	0.12%
2022/05/16	1	388.00	7	389.21	374.50	-6	864	-0.70%
2022/05/11	0	378.00	0	0.00	374.50	0	864	0.00%
2022/05/10	2	364.00	0	0.00	375.50	2	868	0.23%
2022/05/09	3	372.83	1	371.00	369.00	2	874	0.23%
2022/05/06	3	379.83	1	381.00	383.50	2	881	0.23%
2022/05/05	0	0.00	2	393.50	390.00	-2	891	-0.22%
2022/05/04	1	383.00	3	385.17	382.00	-2	891	-0.22%
2022/05/03	4	376.38	2	378.25	377.50	2	912	0.22%
2022/04/29	1	385.78	1	379.00	379.50	0	931	0.00%
2022/04/28	2	364.25	1	374.00	371.50	1	923	0.11%
2022/04/27	1	321.50	2	343.25	360.00	-1	905	-0.11%
2022/04/26	2.1	348.33	0	0.00	339.00	2.1	868	0.24%
2022/04/25	0	0.00	1	385.68	370.00	-1	849	-0.12%
2022/04/22	1	391.00	1	398.00	399.00	0	847	0.00%
2022/04/21	1	397.00	1	399.50	399.50	0	853	0.00%
2022/04/20	1.2	408.23	1	394.00	393.50	0.2	859	0.03%
2022/04/19	0	0.00	1	403.50	403.50	-1	856	-0.12%
2022/04/12	1	384.00	1	389.00	396.00	0	936	0.00%
2022/04/11	0.1	391.00	0	0.00	391.00	0.1	939	0.01%
2022/04/07	0.1	413.00	0	0.00	408.00	0.1	946	0.01%
2022/04/06	0	0.00	0	419.00	420.50	0	940	0.00%
2022/04/01	0	0.00	1	416.00	419.00	-1	935	-0.11%
2022/03/31	0	0.00	1	415.00	410.00	-1	924	-0.11%
2022/03/24	0	390.00	0	0.00	399.50	0	943	0.00%
2022/03/23	0	0.00	1	388.00	393.00	-1	947	-0.11%
2022/03/22	1	377.00	0	0.00	377.50	1	941	0.11%
2022/03/18	1	378.00	4	384.00	385.00	-3	951	-0.32%
2022/03/17	2.1	378.54	2	378.50	377.00	0.1	953	0.01%
2022/03/16	0	0.00	2	364.00	367.00	-2	935	-0.21%
2022/03/15	2	355.22	0	0.00	350.00	2	922	0.22%
2022/03/14	0	0.00	2	369.50	362.00	-2	942	-0.21%
2022/03/10	0	0.00	4	356.38	357.00	-4	953	-0.42%
2022/03/09	1	335.00	1	334.50	331.50	0	960	0.00%
2022/03/08	1	317.00	1	323.50	316.50	0	951	0.00%
2022/03/04	3	360.50	0	0.00	359.50	3	946	0.32%
2022/03/03	1	376.50	1	384.50	376.00	0	964	0.00%
2022/03/02	1	378.00	0	0.00	379.00	1	990	0.10%
2022/03/01	0	0.00	4	380.00	380.00	-4	1,023	-0.39%
2022/02/25	2	384.75	0	0.00	382.00	2	1,128	0.18%
2022/02/24	4	385.50	1	385.00	382.00	3	1,144	0.26%
2022/02/23	1	396.50	0	0.00	397.00	1	1,158	0.09%
2022/02/22	0	390.00	0	0.00	389.00	0	1,196	0.00%
2022/02/18	1	395.00	0	0.00	398.00	1	1,223	0.08%
2022/02/16	0	0.00	1	405.50	403.00	-1	1,296	-0.08%
2022/02/14	1	389.50	0	0.00	389.00	1	1,322	0.08%
2022/02/11	0	0.00	1	406.00	399.50	-1	1,338	-0.07%
2022/02/10	2	403.75	2	407.25	405.00	0	1,374	0.00%
2022/02/09	2	409.50	3	407.83	405.00	-1	1,421	-0.07%
2022/02/08	1	402.50	0	0.00	400.00	1	1,465	0.07%
2022/02/07	1	402.48	2	400.00	402.00	-1	1,491	-0.07%
2022/01/26	2	392.25	2	390.25	390.00	0	1,563	0.00%
2022/01/25	1	387.00	1	388.00	388.00	0	1,666	0.00%
2022/01/24	1	379.50	1	380.00	382.50	0	1,702	0.00%
2022/01/21	3	392.00	2	390.75	384.00	1	1,710	0.06%
2022/01/20	2	391.25	2	392.25	390.50	0	1,718	0.00%
2022/01/19	1	390.50	2	391.50	389.00	-1	1,741	-0.06%
2022/01/18	5	394.10	2	393.50	387.00	3	1,789	0.17%
2022/01/17	2	389.50	4	391.88	395.50	-2	1,809	-0.11%
2022/01/13	1	385.00	1	385.00	386.50	0	1,992	0.00%
2022/01/11	1	381.00	1	396.50	381.00	0	2,169	0.00%
2022/01/10	3	398.67	0	0.00	395.50	3	2,181	0.14%
2022/01/07	3	407.17	1	399.50	400.00	2	2,221	0.09%
2022/01/06	1	415.50	1	418.50	411.50	0	2,238	0.00%
2022/01/05	3	421.00	3.4	420.00	423.50	-0.4	2,259	-0.02%
2022/01/04	1	412.50	0	0.00	408.00	1	2,263	0.04%
2022/01/03	2	414.00	2	416.75	408.00	0	2,357	0.00%
2021/12/30	0	0.00	1	409.00	408.00	-1	2,368	-0.04%
2021/12/29	1	399.50	0	0.00	399.50	1	2,395	0.04%
2021/12/24	1	402.00	0	0.00	402.50	1	2,576	0.04%
2021/12/22	1.2	404.34	0	0.00	405.00	1.2	2,778	0.04%
2021/12/17	1	423.50	1	419.50	419.50	0	2,838	0.00%
2021/12/16	2	420.00	2	427.75	429.00	0	2,865	0.00%
2021/12/08	6	444.33	6	433.50	428.00	0	2,840	0.00%
2021/12/07	3	442.67	3	441.17	439.00	0	2,824	0.00%
2021/12/06	1.2	443.97	0	0.00	430.00	1.2	2,804	0.04%
2021/12/03	2	447.50	3	449.50	445.00	-1	2,793	-0.04%
2021/12/02	1	440.50	0	0.00	441.00	1	2,758	0.04%
2021/12/01	4	440.50	5	442.50	439.50	-1	2,746	-0.04%
2021/11/30	2	437.50	3.2	434.88	439.00	-1.2	2,736	-0.04%
2021/11/29	2	404.00	2	407.00	424.00	0	2,714	0.00%
2021/11/26	2	409.75	2	410.50	402.50	0	2,688	0.00%
2021/11/24	4	414.50	3	413.67	405.00	1	2,671	0.04%
2021/11/23	0	0.00	1	400.00	400.00	-1	2,570	-0.04%
2021/11/19	3	402.50	5	403.60	392.00	-2	2,554	-0.08%
2021/11/18	4	399.25	3	398.00	396.00	1	2,535	0.04%
2021/11/17	2.2	399.68	1	393.50	393.50	1.2	2,537	0.05%
2021/11/16	3	405.83	2	399.25	399.50	1	2,531	0.04%
2021/11/15	2	401.00	5	408.09	410.00	-3	2,508	-0.12%
2021/11/12	2	389.74	1	389.00	388.00	1	2,477	0.04%
2021/11/11	1	385.00	1	382.50	383.50	0	2,464	0.00%
2021/11/10	2	381.25	1	383.00	389.00	1	2,478	0.04%
2021/11/09	1	390.50	4	389.13	388.50	-3	2,481	-0.12%
2021/11/08	5	381.70	2	383.50	379.50	3	2,452	0.12%
2021/11/05	1	393.03	1	394.50	402.50	0	2,411	0.00%
2021/11/04	4	396.50	4	394.88	386.00	0	2,365	0.00%
2021/11/03	6	400.92	4	398.38	392.50	2	2,338	0.09%
2021/11/02	5	404.40	11.2	402.88	406.50	-6.2	2,257	-0.27%
2021/11/01	5	383.90	4	384.38	388.00	1	2,155	0.05%
2021/10/29	3	372.17	4	371.00	369.00	-1	2,155	-0.05%
2021/10/28	1.2	376.42	0	0.00	373.50	1.2	2,160	0.06%
2021/10/27	2	380.00	2	379.50	379.50	0	2,159	0.00%
2021/10/26	3	391.00	0.1	384.50	376.50	2.9	2,197	0.13%
2021/10/25	4	387.00	4	388.75	391.50	0	2,162	0.00%
2021/10/22	7	388.64	8	390.13	386.50	-1	2,153	-0.05%
2021/10/21	6.1	393.51	14	392.92	387.50	-8	2,101	-0.38%
2021/10/20	7	371.21	12	371.50	377.00	-5	1,966	-0.25%
2021/10/19	7	351.07	7	357.64	362.00	0	1,874	0.00%
2021/10/18	2	341.00	3	345.67	342.00	-1	1,800	-0.06%
2021/10/15	3	346.67	3	344.67	341.00	0	1,809	0.00%
2021/10/14	2	330.50	5	335.90	334.50	-3	1,798	-0.17%
2021/10/13	1	340.50	1	338.50	338.00	0	1,799	0.00%
2021/10/12	7	347.07	6	343.75	340.00	1	1,777	0.06%
2021/10/08	12	345.88	22	351.84	356.00	-10	1,743	-0.57%
2021/10/07	6	331.08	10	330.05	330.00	-4	1,659	-0.24%
2021/10/06	5	328.50	6	320.50	322.00	-1	1,671	-0.06%
2021/10/05	10	328.05	5	328.60	338.00	5	1,674	0.30%
2021/10/04	3	328.50	3	332.00	328.00	0	1,651	0.00%
2021/10/01	166	328.08	6	324.17	322.50	160	1,611	9.93%	大買/鉅額交易
2021/09/30	3	342.50	16	345.16	350.50	-13	1,547	-0.84%
2021/09/29	1	328.00	3	329.67	322.00	-2	1,432	-0.14%
2021/09/28	4	328.63	3	327.50	329.00	1	1,383	0.07%
2021/09/27	5	323.80	5	324.90	322.00	0	1,364	0.00%
2021/09/24	3	320.00	2.2	318.23	318.50	0.8	1,342	0.06%
2021/09/23	0	0.00	1	320.00	318.00	-1	1,337	-0.07%
2021/09/15	0.2	301.00	0	0.00	299.50	0.2	1,344	0.01%
2021/09/14	0	0.00	0	308.00	307.00	0	1,375	0.00%
2021/09/08	1	288.01	0	0.00	287.50	1	1,430	0.07%
2021/09/07	3	299.50	1	307.00	296.00	2	1,454	0.14%
2021/09/03	3	311.00	2	308.00	307.00	1	1,536	0.07%
2021/09/02	3	309.50	4	309.50	307.00	-1	1,535	-0.07%
2021/09/01	0	0.00	2	308.50	309.00	-2	1,560	-0.13%
2021/08/31	2	304.50	0	0.00	304.00	2	1,595	0.13%
2021/08/27	1	312.00	2	310.50	308.50	-1	1,677	-0.06%
2021/08/26	2	310.00	0	305.00	303.50	2	1,696	0.12%
2021/08/25	3	311.49	1	315.50	310.50	2	1,697	0.12%
2021/08/24	8	309.69	4	317.50	310.00	4	1,704	0.23%
2021/08/23	3	313.00	3	316.33	318.00	0	1,701	0.00%
2021/08/20	4	298.37	1	297.00	301.50	3	1,700	0.18%
2021/08/19	1	292.00	1	298.50	293.50	0	1,712	0.00%
2021/08/18	2	284.50	4	292.38	296.50	-2	1,720	-0.12%
2021/08/17	2	292.50	1	282.50	283.50	1	1,758	0.06%
2021/08/16	2	285.75	1	288.00	298.00	1	1,767	0.06%
2021/08/13	3	300.82	4	287.38	286.00	-1	1,754	-0.06%
2021/08/12	3	301.17	2	301.00	301.50	1	1,742	0.06%
2021/08/11	2	310.23	2	305.00	300.00	0	1,769	0.00%
2021/08/10	1	304.53	0	0.00	308.50	1	1,817	0.06%
2021/08/09	0	0.00	1	305.50	305.50	-1	1,873	-0.05%
2021/08/06	1	312.50	4	311.50	311.00	-3	1,943	-0.15%
2021/08/05	1	315.50	0	0.00	314.50	1	1,996	0.05%
2021/08/04	9	322.77	8	316.00	316.00	1	2,053	0.05%
2021/08/03	1	341.50	5	343.20	338.00	-4	2,024	-0.20%
2021/08/02	0	0.00	1	333.00	328.00	-1	2,023	-0.05%
2021/07/30	3	335.00	12	335.71	327.50	-9	2,059	-0.44%
2021/07/29	1	313.50	0	0.00	318.50	1	2,025	0.05%
2021/07/28	5	299.00	3	312.05	308.50	2	2,060	0.10%
2021/07/27	2	313.00	0	0.00	308.00	2	2,096	0.10%
2021/07/26	4	311.50	1	317.00	316.00	3	2,111	0.14%
2021/07/23	3	321.00	1	308.00	311.50	2	2,129	0.09%
2021/07/22	0	0.00	1	323.50	321.00	-1	2,146	-0.05%
2021/07/21	3	320.00	8	321.94	326.00	-5	2,160	-0.23%
2021/07/20	9	320.67	101	324.24	309.00	-92	2,142	-4.29%	大賣/
2021/07/19	0	0.00	2	337.00	334.00	-2	2,112	-0.09%
2021/07/16	4	339.13	3	338.50	342.00	1	2,098	0.05%
2021/07/15	1	338.50	1	334.50	337.00	0	2,097	0.00%
2021/07/14	0	0.00	52	327.75	335.00	-52	2,098	-2.48%
2021/07/13	6	335.00	54	332.01	327.50	-48	2,087	-2.30%
2021/07/12	7	329.93	53	323.37	329.50	-46	2,069	-2.22%
2021/07/09	1	325.00	2	323.75	313.50	-1	2,027	-0.05%
2021/07/08	1	325.00	51	322.53	320.50	-50	2,017	-2.48%
2021/07/07	1	311.50	27	326.13	322.50	-26	2,014	-1.29%
2021/07/06	1	323.00	75.1	319.04	325.00	-74.1	1,998	-3.71%
2021/07/05	1	320.50	3.3	319.94	319.00	-2.3	2,019	-0.11%
2021/07/02	3	303.17	3	308.00	310.00	0	2,021	0.00%
2021/07/01	2	302.75	3	302.00	300.00	-1	2,038	-0.05%
2021/06/30	4	307.75	2	304.75	302.00	2	2,071	0.10%
2021/06/29	3	303.50	4	307.13	306.50	-1	2,086	-0.05%
2021/06/28	1	298.50	3	300.33	299.00	-2	2,096	-0.10%
2021/06/25	7	299.14	0	0.00	298.50	7	2,153	0.33%
2021/06/24	2	304.50	7	305.14	301.00	-5	2,176	-0.23%
2021/06/23	2	303.25	7.3	302.29	308.00	-5.3	2,204	-0.24%
2021/06/22	2	295.25	1	290.00	288.00	1	2,197	0.05%
2021/06/21	6	296.50	6	296.92	290.50	0	2,209	0.00%
2021/06/18	6	301.58	4	305.74	296.00	2	2,197	0.09%
2021/06/17	2	292.50	1	291.00	296.00	1	2,160	0.05%
2021/06/16	5	293.50	5	295.00	293.50	0	2,162	0.00%
2021/06/15	12	282.54	1	289.00	290.00	11	2,140	0.51%
2021/06/11	11	301.18	2	302.25	293.50	9	2,096	0.43%
2021/06/09	2	310.73	2	307.00	301.50	0	2,087	0.00%
2021/06/08	1	305.00	0	0.00	306.50	1	2,055	0.05%
2021/06/07	3	291.50	19	295.89	310.00	-16	2,017	-0.79%
2021/06/04	1	283.50	2	286.00	285.50	-1	1,924	-0.05%
2021/06/03	2	286.00	2	282.50	282.00	0	1,941	0.00%
2021/06/02	1	281.00	0	0.00	278.00	1	1,945	0.05%
2021/06/01	2	284.50	3	288.67	281.50	-1	1,955	-0.05%
2021/05/31	1	289.00	4	285.13	285.50	-3	1,955	-0.15%
2021/05/28	2	278.25	2	277.50	284.00	0	1,959	0.00%
2021/05/27	5	277.30	50	276.24	273.50	-45	1,951	-2.31%
2021/05/26	2	283.50	3	285.17	282.50	-1	1,946	-0.05%
2021/05/25	51	282.52	4	286.25	285.00	47	1,937	2.43%
2021/05/24	0	0.00	5	272.08	272.50	-5	1,902	-0.26%
2021/05/21	28	265.43	2	265.25	264.00	26	1,916	1.36%
2021/05/20	26	268.04	1	271.50	265.50	25	1,947	1.28%
2021/05/19	3	265.67	0	0.00	266.00	3	2,016	0.15%
2021/05/18	27	274.70	5	272.80	275.00	22	2,012	1.09%
2021/05/17	27	246.69	8	252.56	252.00	19	1,974	0.96%
2021/05/14	303	256.16	9	261.89	262.00	294	1,924	15.28%	大買/鉅額交易
2021/05/13	7	239.79	10	238.55	238.50	-3	1,860	-0.16%
2021/05/12	3	222.50	8	227.63	225.00	-5	1,814	-0.28%
2021/05/11	1	220.05	6	229.00	219.00	-5	1,765	-0.28%
2021/05/07	0	0.00	1	230.00	238.50	-1	1,734	-0.06%
2021/05/06	3	219.00	0	0.00	218.00	3	1,699	0.18%
2021/05/05	2.1	219.32	0	0.00	220.00	2.1	1,690	0.12%
2021/05/04	8	224.74	4	226.88	220.50	4	1,651	0.24%
2021/05/03	1	245.16	0	0.00	245.00	1	1,625	0.06%
2021/04/29	12	261.08	3	256.50	256.50	9	1,637	0.55%
2021/04/27	5	270.70	3	268.00	268.00	2	1,656	0.12%
2021/04/26	2	277.72	1	274.00	272.50	1	1,707	0.06%
2021/04/23	2	272.50	2	274.75	277.00	0	1,742	0.00%
2021/04/22	5	278.30	3	271.50	271.50	2	1,780	0.11%
2021/04/21	2	278.50	0	0.00	279.00	2	1,807	0.11%
2021/04/16	5	285.10	0	0.00	283.00	5	2,055	0.24%
2021/04/15	1	282.00	0	0.00	284.50	1	2,142	0.05%
2021/04/14	3	287.83	0	0.00	282.00	3	2,161	0.14%
2021/04/13	1	291.07	2	299.50	289.00	-1	2,184	-0.04%
2021/04/12	3	306.33	0	0.00	300.00	3	2,216	0.14%
2021/04/09	4	306.38	11	309.95	310.50	-7	2,212	-0.32%
2021/04/08	4.3	305.30	2	303.50	303.00	2.3	2,182	0.11%
2021/04/07	5	307.20	9	309.00	314.00	-4	2,160	-0.19%
2021/04/06	2	297.00	3.1	298.00	300.00	-1.1	2,126	-0.05%
2021/04/01	2	283.75	5	284.70	291.00	-3	2,106	-0.14%
2021/03/31	4.3	289.24	1	288.00	287.00	3.3	2,078	0.16%
2021/03/30	7	290.86	11	292.38	295.50	-4	2,065	-0.20%
2021/03/29	16	274.00	13	273.00	276.00	3	2,027	0.15%
2021/03/26	8	271.31	1	271.00	272.00	7	2,006	0.35%
2021/03/25	8	276.31	0	275.25	274.00	8	1,969	0.41%
2021/03/24	3	286.52	1	283.50	283.50	2	1,936	0.10%
2021/03/23	1	293.50	0	0.00	292.00	1	1,919	0.05%
2021/03/22	1	292.50	0	0.00	292.50	1	1,919	0.05%
2021/03/19	1	292.52	0.1	295.00	293.50	0.9	1,922	0.05%
2021/03/18	0	0.00	1	299.00	298.50	-1	1,918	-0.05%
2021/03/17	4	302.88	2	301.75	297.00	2	1,937	0.10%
2021/03/16	1	293.00	0	0.00	298.00	1	1,941	0.05%
2021/03/15	0	0.00	3	300.50	298.00	-3	1,953	-0.15%
2021/03/12	3	307.00	4	303.75	304.50	-1	1,986	-0.05%
2021/03/11	3	302.67	1	301.00	301.50	2	1,988	0.10%
2021/03/10	2	293.75	2	298.00	299.00	0	2,000	0.00%
2021/03/09	4	293.13	1	298.50	287.50	3	1,992	0.15%
2021/03/08	2	309.00	1	306.00	299.50	1	1,968	0.05%
2021/03/05	2	311.00	1	313.00	314.50	1	1,948	0.05%
2021/03/04	1	311.00	1	304.46	304.00	0	1,936	0.00%
2021/03/03	1	307.00	7.7	309.17	319.00	-6.7	1,930	-0.35%
2021/02/26	2	326.25	2	322.25	321.00	0	1,940	0.00%
2021/02/24	0	0.00	3	329.33	324.50	-3	1,970	-0.15%
2021/02/22	5	340.40	4	340.25	344.50	1	2,049	0.05%
2021/02/19	5	333.70	9	330.34	333.00	-4	2,033	-0.20%
2021/02/18	13	311.52	8	315.75	320.50	5	1,994	0.25%
2021/02/17	3	296.33	22	300.11	310.50	-19	1,990	-0.95%
2021/02/05	0	0.00	6	294.25	293.00	-6	2,005	-0.30%
2021/02/04	8	297.19	7	293.79	300.50	1	2,071	0.05%
2021/02/03	0	0.00	4	297.13	295.00	-4	2,128	-0.19%
2021/02/02	26	291.85	25	288.78	294.50	1	2,209	0.05%
2021/02/01	3	292.17	7	290.07	290.00	-4	2,275	-0.18%
2021/01/29	1	308.50	1	299.50	293.50	0	2,359	0.00%
2021/01/28	7	301.64	2	302.25	300.50	5	2,369	0.21%
2021/01/27	3	311.50	1	315.00	309.00	2	2,387	0.08%
2021/01/26	32	316.86	3	320.17	311.00	29	2,382	1.22%
2021/01/25	4	315.50	5	315.70	319.50	-1	2,382	-0.04%
2021/01/22	4	320.00	2	321.00	319.50	2	2,365	0.08%
2021/01/21	3	312.83	5	312.10	315.50	-2	2,350	-0.09%
2021/01/20	5	319.60	1	311.00	310.00	4	2,325	0.17%
2021/01/19	6	324.67	8.1	325.08	321.00	-2.1	2,278	-0.09%
2021/01/18	9	315.72	2	315.75	315.00	7	2,225	0.31%
2021/01/15	4	311.63	3	311.50	313.00	1	2,179	0.05%
2021/01/14	4.1	321.99	3	317.67	312.50	1.1	2,148	0.05%
2021/01/13	18	305.78	32	312.27	316.00	-14	2,133	-0.66%
2021/01/12	14	295.07	11	292.32	291.50	3	1,998	0.15%
2021/01/11	13	286.73	2.1	285.00	289.00	10.9	1,921	0.57%
2021/01/08	9	278.72	36.1	278.68	286.50	-27.1	1,887	-1.43%
2021/01/07	4	267.38	0	0.00	264.00	4	1,800	0.22%
2021/01/06	1	262.00	0	0.00	264.00	1	1,822	0.05%
2021/01/05	1	254.50	2	261.50	261.50	-1	1,828	-0.05%
2020/12/31	2	249.50	0	0.00	247.50	2	1,908	0.10%
2020/12/30	0	0.00	2	253.00	252.50	-2	1,929	-0.10%
2020/12/29	0	246.50	0	0.00	247.50	0	1,920	0.00%
2020/12/23	5	247.99	0	0.00	249.00	5	1,934	0.26%
2020/12/22	2	257.26	0	0.00	254.00	2	1,942	0.10%
2020/12/17	1	272.50	0	0.00	263.00	1	2,030	0.05%
2020/12/15	1	261.00	0	0.00	260.50	1	2,060	0.05%
2020/12/14	1.1	269.43	2	270.25	266.00	-1	2,060	-0.05%
2020/12/11	2	268.75	5	269.80	268.00	-3	2,086	-0.14%
2020/12/10	2.1	285.22	0	0.00	280.00	2.1	2,082	0.10%
2020/12/09	2.1	288.70	1	291.50	287.50	1.1	2,080	0.05%
2020/12/08	4	284.13	4	286.38	286.50	0	2,058	0.00%
2020/12/07	0	0.00	3	276.67	278.50	-3	2,043	-0.15%
2020/12/04	2	281.00	1	278.00	278.50	1	2,055	0.05%
2020/12/03	1	275.50	2	276.00	275.50	-1	2,090	-0.05%
2020/12/02	0	0.00	1	277.50	278.00	-1	2,101	-0.05%
2020/12/01	2	281.75	1	279.50	281.00	1	2,111	0.05%
2020/11/27	1	281.50	1	278.50	278.00	0	2,164	0.00%
2020/11/25	0	0.00	3	281.17	272.50	-3	2,157	-0.14%
2020/11/23	3	277.17	1.1	273.95	275.00	1.9	2,158	0.09%
2020/11/20	3	282.33	3	282.17	280.50	0	2,149	0.00%
2020/11/19	3	278.33	7	283.36	282.00	-4	2,189	-0.18%
2020/11/18	4	271.88	6	270.17	270.50	-2	2,126	-0.09%
2020/11/17	0	0.00	3	274.17	273.00	-3	2,130	-0.14%
2020/11/16	2	271.50	3	270.52	270.00	-1	2,154	-0.05%
2020/11/13	2	262.25	9	261.33	268.00	-7	2,157	-0.32%
2020/11/12	9	267.06	10	265.25	265.50	-1	2,172	-0.05%
2020/11/11	15.1	257.55	2	253.75	256.00	13.1	2,127	0.62%
2020/11/10	8.1	268.10	3	264.00	263.00	5.1	2,134	0.24%
2020/11/09	4	275.87	3	278.33	280.00	1	2,074	0.05%
2020/11/06	28	285.91	7	281.50	277.50	21	2,034	1.03%
2020/11/05	12	294.92	2	297.25	293.00	10	1,985	0.50%
2020/11/04	4	294.00	4	296.63	301.50	0	2,020	0.00%
2020/11/03	2	297.50	5	298.00	295.00	-3	2,103	-0.14%
2020/11/02	7.1	292.55	3	292.67	292.50	4.1	2,120	0.19%
2020/10/30	1	307.00	0	0.00	298.00	1	2,129	0.05%
2020/10/29	4	304.50	8	304.88	308.00	-4	2,144	-0.19%
2020/10/28	1	317.50	3	314.17	313.50	-2	2,163	-0.09%
2020/10/27	5	315.50	0	0.00	315.50	5	2,201	0.23%
2020/10/26	11	315.91	2	321.00	313.00	9	2,285	0.39%
2020/10/23	1	317.50	0	0.00	319.50	1	2,338	0.04%
2020/10/22	2	318.50	0	0.00	314.50	2	2,421	0.08%
2020/10/21	1	324.00	2	326.50	319.00	-1	2,471	-0.04%
2020/10/20	2	318.00	0	0.00	319.00	2	2,463	0.08%
2020/10/19	7	317.50	0	0.00	317.00	7	2,508	0.28%
2020/10/13	1	335.50	1	335.00	335.00	0	2,586	0.00%
2020/10/08	1	326.00	14	321.64	327.00	-13	2,599	-0.50%
2020/10/07	0	0.00	1	309.00	310.50	-1	2,537	-0.04%
2020/09/30	0	0.00	7	303.79	304.00	-7	2,760	-0.25%
2020/09/29	1	291.50	0	0.00	289.00	1	2,833	0.04%
2020/09/28	6	290.33	3	290.33	292.00	3	2,866	0.10%
2020/09/25	3	295.33	2	304.50	287.00	1	2,961	0.03%
2020/09/24	2	312.25	1	301.00	301.00	1	3,052	0.03%
2020/09/23	3	313.50	7	315.50	314.00	-4	3,049	-0.13%
2020/09/22	18	308.83	3	308.50	306.00	15	3,056	0.49%
2020/09/21	1	310.00	5	309.70	309.00	-4	3,038	-0.13%
2020/09/18	0	0.00	2	302.00	304.00	-2	3,033	-0.07%
2020/09/17	2	298.25	1	297.50	297.50	1	3,060	0.03%
2020/09/16	0	0.00	4	300.88	298.50	-4	3,157	-0.13%
2020/09/15	2	288.00	4	294.63	292.00	-2	3,149	-0.06%
2020/09/11	1	288.00	1	286.50	285.50	0	3,159	0.00%
2020/09/10	11	286.14	2	285.75	285.50	9	3,204	0.28%
2020/09/09	1	288.00	0	0.00	291.00	1	3,243	0.03%
2020/09/08	10	293.25	2	293.00	296.00	8	3,343	0.24%
2020/09/07	4	300.38	2	300.00	300.00	2	3,348	0.06%
2020/09/04	3	301.67	2	307.75	309.00	1	3,450	0.03%
2020/09/03	2	308.50	0	0.00	306.00	2	3,527	0.06%
2020/09/02	3	317.17	5	316.10	310.00	-2	3,593	-0.06%
2020/09/01	4	307.25	12	306.46	311.00	-8	3,586	-0.22%
2020/08/31	3	310.00	1	307.00	306.00	2	3,602	0.06%
2020/08/27	2	312.75	1	319.50	315.00	1	3,665	0.03%
2020/08/26	2	321.50	0	317.50	315.50	2	3,787	0.05%
2020/08/25	2	319.25	5	320.40	321.50	-3	3,817	-0.08%
2020/08/24	4	303.50	3	306.33	305.00	1	3,856	0.03%
2020/08/21	1	302.50	0	0.00	300.00	1	3,930	0.03%
2020/08/20	3.5	306.43	4	315.00	298.50	-0.5	4,132	-0.01%
2020/08/19	1	322.50	0	0.00	325.50	1	4,186	0.02%
2020/08/18	4	331.00	3	327.67	322.00	1	4,169	0.02%
2020/08/17	1	328.50	2	331.00	330.00	-1	4,146	-0.02%
2020/08/14	10	322.00	14	325.79	330.00	-4	4,144	-0.10%
2020/08/13	3	305.67	2	312.00	301.00	1	4,102	0.02%
2020/08/12	5	304.70	2	309.50	304.00	3	4,103	0.07%
2020/08/11	0	0.00	4.1	318.54	314.00	-4.1	4,093	-0.10%
2020/08/10	1	334.00	1	336.00	337.00	0	4,087	0.00%
2020/08/07	10	328.20	10	332.60	335.00	0	4,046	0.00%
2020/08/06	4	318.50	7	318.86	318.00	-3	3,952	-0.08%
2020/08/05	2	316.75	2.1	315.52	316.50	-0.1	3,986	0.00%
2020/08/04	6	313.42	6	314.42	315.50	0	3,974	0.00%
2020/08/03	9	308.94	4	307.00	307.00	5	3,966	0.13%
2020/07/31	5	317.50	4	318.50	318.50	1	3,952	0.03%
2020/07/30	10	315.80	7	315.00	316.00	3	3,959	0.08%
2020/07/29	4	308.13	8	308.38	307.00	-4	3,901	-0.10%
2020/07/28	8	305.50	13	305.50	300.00	-5	3,857	-0.13%
2020/07/27	5	301.20	2	301.50	297.00	3	3,829	0.08%
2020/07/24	4	294.50	1	291.00	289.50	3	3,799	0.08%
2020/07/23	4	302.63	4	297.13	298.00	0	3,820	0.00%
2020/07/22	7	300.79	6	300.25	301.00	1	3,805	0.03%
2020/07/21	10	292.20	11	293.50	301.50	-1	3,780	-0.03%
2020/07/20	2.1	283.36	1	281.50	281.00	1.1	3,752	0.03%
2020/07/17	1	289.00	2	285.00	287.50	-1	3,769	-0.03%
2020/07/16	5	295.17	4	290.50	288.50	1	3,787	0.03%
2020/07/15	2	298.75	11	294.14	287.00	-9	3,783	-0.24%
2020/07/14	4	300.25	11.1	296.49	295.00	-7.1	3,868	-0.18%
2020/07/13	13	308.23	12	300.88	304.00	1	3,957	0.03%
2020/07/10	10	320.75	5	313.10	311.00	5	3,959	0.13%
2020/07/09	16	337.69	13	327.08	318.50	3	3,969	0.08%
2020/07/08	5	319.00	11	322.45	328.00	-6	3,894	-0.15%
2020/07/07	5	305.69	4	306.88	300.00	1	3,867	0.03%
2020/07/06	12	307.13	2	308.50	309.00	10	3,865	0.26%
2020/07/03	12.1	291.60	57	294.34	308.00	-44.9	3,817	-1.18%
2020/07/02	6	285.08	1	282.50	280.00	5	3,763	0.13%
2020/07/01	9	290.22	13	288.38	285.50	-4	3,799	-0.11%
2020/06/30	1	285.50	3	283.67	283.50	-2	3,825	-0.05%
2020/06/29	6	284.08	4	282.50	282.50	2	3,920	0.05%
2020/06/24	7	289.50	10	288.20	284.00	-3	3,989	-0.08%
2020/06/23	6	290.67	6	286.67	286.00	0	4,153	0.00%
2020/06/22	4	280.63	0	0.00	279.50	4	4,209	0.10%
2020/06/19	2	282.50	1	279.00	279.50	1	4,211	0.02%
2020/06/18	4	280.38	3	279.34	284.00	1	4,232	0.02%
2020/06/17	4	274.75	4	279.63	278.50	0	4,254	0.00%
2020/06/16	11	279.59	3.1	277.05	272.50	7.9	4,309	0.18%
2020/06/15	3	282.67	3	281.17	278.50	0	4,335	0.00%
2020/06/12	50	275.05	3	274.50	278.50	47	4,344	1.08%
2020/06/11	41	275.12	15	278.80	277.00	26	4,373	0.59%
2020/06/10	5	259.20	7	265.14	270.00	-2	4,327	-0.05%
2020/06/09	27	256.07	27	256.19	255.50	0	4,355	0.00%
2020/06/08	4	249.38	1	250.50	249.00	3	4,390	0.07%
2020/06/05	2	248.75	2	249.50	251.50	0	4,441	0.00%
2020/06/04	8	248.81	8	248.19	248.00	0	4,477	0.00%
2020/06/03	1	253.00	0	0.00	256.00	1	4,480	0.02%
2020/06/02	6	255.75	5	255.60	252.00	1	4,494	0.02%
2020/06/01	1	250.50	1	249.50	252.00	0	4,407	0.00%
2020/05/29	8	247.44	7	244.00	249.50	1	4,402	0.02%
2020/05/28	8.1	249.56	9	243.67	239.00	-0.9	4,366	-0.02%
2020/05/27	10	241.00	9	246.78	245.00	1	4,319	0.02%
2020/05/26	2	223.75	7	226.71	232.50	-5	4,150	-0.12%
2020/05/25	0	0.00	1	207.50	211.50	-1	4,060	-0.02%
2020/05/22	3	209.50	0	0.00	205.50	3	4,091	0.07%
2020/05/21	0	0.00	1	211.00	215.00	-1	4,110	-0.02%
2020/05/20	2	201.75	0	0.00	207.00	2	4,106	0.05%
2020/05/15	2	212.25	1	213.00	212.00	1	4,204	0.02%
2020/05/14	1	218.00	3	215.17	208.00	-2	4,205	-0.05%
2020/05/13	2	219.00	1	219.50	218.00	1	4,222	0.02%
2020/05/12	2	221.00	2	220.25	221.00	0	4,339	0.00%
2020/05/11	1	216.50	1	216.50	217.00	0	4,367	0.00%
2020/05/08	0	0.00	10	217.30	215.50	-10	4,422	-0.23%
2020/05/05	1	220.00	1	216.00	217.00	0	4,545	0.00%
2020/04/30	10	222.50	0	0.00	218.00	10	4,561	0.22%
2020/04/29	0	0.00	3	217.17	217.50	-3	4,540	-0.07%
2020/04/28	0	0.00	2	215.00	213.00	-2	4,559	-0.04%
2020/04/27	0	0.00	1	213.50	214.00	-1	4,559	-0.02%
2020/04/24	1	207.00	1	209.50	209.50	0	4,568	0.00%
2020/04/23	3	213.33	2	208.50	209.50	1	4,573	0.02%
2020/04/22	1	210.00	1	208.50	210.00	0	4,628	0.00%
2020/04/21	0	0.00	1	208.00	208.50	-1	4,613	-0.02%
2020/04/20	20	215.00	21	212.07	215.00	-1	4,595	-0.02%
2020/04/17	13	212.54	11	217.18	212.50	2	4,613	0.04%
2020/04/16	7	208.14	9	205.72	209.50	-2	4,551	-0.04%
2020/04/15	4	198.63	8	198.31	197.50	-4	4,513	-0.09%
2020/04/14	6	193.58	1	192.50	198.50	5	4,490	0.11%
2020/04/13	3	191.50	1	189.00	188.00	2	4,527	0.04%
2020/04/10	2	190.00	2	192.50	190.50	0	4,502	0.00%
2020/04/08	2	196.75	3	194.83	191.00	-1	4,518	-0.02%
2020/04/07	2	186.00	3	187.83	191.50	-1	4,510	-0.02%
2020/04/06	1	179.50	1	180.00	180.00	0	4,504	0.00%
2020/04/01	4	174.25	6	172.17	173.50	-2	4,503	-0.04%
2020/03/31	2	170.50	4	171.63	172.00	-2	4,583	-0.04%
2020/03/30	5	170.60	12	168.79	176.50	-7	4,537	-0.15%
2020/03/27	15	167.97	14	170.11	172.50	1	4,511	0.02%
2020/03/26	4	151.13	3	156.00	162.00	1	4,447	0.02%
2020/03/25	0	0.00	4	148.50	151.00	-4	4,348	-0.09%
2020/03/24	0	0.00	5	137.00	137.50	-5	4,352	-0.11%
2020/03/23	9	122.11	19	123.58	125.00	-10	4,343	-0.23%
2020/03/20	14	136.54	44	134.70	134.50	-30	4,330	-0.69%
2020/03/19	14	133.00	6	136.00	128.00	8	4,263	0.19%
2020/03/18	8	145.56	8	146.50	142.00	0	4,335	0.00%
2020/03/17	12	144.54	31	143.06	142.50	-19	4,382	-0.43%
2020/03/16	14	159.07	17	159.12	149.50	-3	4,352	-0.07%
2020/03/13	34	156.25	22	158.64	160.50	12	4,314	0.28%
2020/03/12	0	0.00	11	176.95	171.00	-11	4,218	-0.26%
2020/03/11	2	201.75	0	0.00	189.50	2	4,150	0.05%
2020/03/10	4	197.88	11	204.86	205.50	-7	4,114	-0.17%
2020/03/09	21	202.79	1.5	199.33	198.00	19.5	4,128	0.47%
2020/03/06	5	209.10	0	0.00	207.50	5	4,114	0.12%
2020/03/05	3	212.17	3	212.33	215.00	0	4,117	0.00%
2020/03/04	4	205.50	2	207.00	206.00	2	4,157	0.05%
2020/03/03	16	213.19	12	215.50	210.50	4	4,150	0.10%
2020/03/02	1	212.50	3	214.00	215.00	-2	4,264	-0.05%
2020/02/27	6	213.08	1	220.00	209.00	5	4,440	0.11%
2020/02/26	2	224.25	3	227.00	224.00	-1	4,425	-0.02%
2020/02/25	6	226.58	3	228.33	226.50	3	4,489	0.07%
2020/02/24	7	225.50	3	224.33	226.00	4	4,487	0.09%
2020/02/21	13	231.73	11	232.91	231.00	2	4,509	0.04%
2020/02/20	6	237.00	4	237.63	235.00	2	4,551	0.04%
2020/02/19	11	235.55	12	239.83	240.00	-1	4,587	-0.02%
2020/02/18	2	236.25	2	232.75	233.00	0	4,646	0.00%
2020/02/17	1	232.50	1	235.00	233.00	0	4,726	0.00%
2020/02/14	1	232.00	1	233.00	237.50	0	4,734	0.00%
2020/02/13	4	237.25	12	236.96	230.50	-8	4,756	-0.17%
2020/02/12	2	231.25	5	229.80	235.00	-3	4,729	-0.06%
2020/02/11	1	220.50	4	220.25	227.00	-3	4,777	-0.06%
2020/02/10	3	215.83	3	217.83	215.00	0	4,897	0.00%
2020/02/07	3	213.17	1	213.50	213.50	2	5,064	0.04%
2020/02/06	2	217.25	7	214.93	220.00	-5	5,249	-0.10%
2020/02/05	4	206.75	1	214.00	204.50	3	5,250	0.06%
2020/02/04	3	209.33	0	0.00	208.50	3	5,265	0.06%
2020/02/03	1	204.50	2	204.75	208.00	-1	5,326	-0.02%
2020/01/31	21	202.21	21	209.19	209.00	0	5,385	0.00%
2020/01/30	2	204.50	6	208.83	203.50	-4	5,664	-0.07%
2020/01/17	1	222.00	0	0.00	222.50	1	5,912	0.02%
2020/01/16	12	218.67	0.1	222.00	221.00	11.9	6,121	0.19%
2020/01/15	1	230.50	1	229.00	228.00	0	6,087	0.00%
2020/01/14	4	235.00	0	0.00	232.00	4	6,096	0.07%
2020/01/13	2	232.00	2	233.25	235.00	0	6,082	0.00%
2020/01/10	2	227.50	0	0.00	227.00	2	6,065	0.03%
2020/01/09	18	229.92	15	232.20	229.00	3	6,036	0.05%
2020/01/08	16	226.13	15	228.50	231.00	1	6,028	0.02%
2020/01/07	8	216.75	9	216.33	226.00	-1	6,004	-0.02%
2020/01/06	11	236.82	11	232.95	237.00	0	5,964	0.00%
2020/01/03	1	232.50	4	236.25	233.00	-3	5,948	-0.05%
2020/01/02	5	235.50	6	236.33	235.50	-1	5,935	-0.02%
2019/12/31	0	0.00	2	228.00	234.50	-2	5,959	-0.03%
2019/12/30	0	0.00	1	229.50	229.00	-1	5,993	-0.02%
2019/12/27	21	225.50	21	226.79	226.00	0	5,962	0.00%
2019/12/26	4.1	222.29	3	224.17	229.50	1.1	5,924	0.02%
2019/12/25	4	212.25	8	212.31	215.00	-4	5,784	-0.07%
2019/12/24	0	0.00	1	211.50	214.00	-1	5,796	-0.02%
2019/12/23	23	205.96	32	211.06	212.00	-9	5,772	-0.16%
2019/12/20	4	203.25	3	203.83	205.00	1	5,687	0.02%
2019/12/19	3	198.67	7	198.57	199.00	-4	5,660	-0.07%
2019/12/18	3	202.17	1	203.00	200.50	2	5,659	0.04%
2019/12/17	2	202.50	0	0.00	202.00	2	5,691	0.04%
2019/12/16	2	201.75	3	201.00	201.50	-1	5,746	-0.02%
2019/12/13	35	203.16	35	202.84	198.50	0	5,761	0.00%
2019/12/12	8	205.50	5	201.90	202.00	3	5,687	0.05%
2019/12/11	3	194.00	5	193.20	192.00	-2	5,535	-0.04%
2019/12/10	13	188.65	15	191.53	192.50	-2	5,519	-0.04%
2019/12/09	2	189.75	8	188.00	188.50	-6	5,511	-0.11%
2019/12/06	10	187.40	8	188.75	187.00	2	5,514	0.04%
2019/12/05	6	186.17	2	187.00	185.00	4	5,492	0.07%
2019/12/04	9	185.94	11	186.00	189.00	-2	5,474	-0.04%
2019/12/03	2	190.50	1	190.50	187.50	1	5,422	0.02%
2019/12/02	5	193.80	5	190.10	194.00	0	5,430	0.00%
2019/11/29	15	198.93	6	198.25	195.00	9	5,421	0.17%
2019/11/28	4	200.00	7	198.50	197.50	-3	5,352	-0.06%
2019/11/27	13	203.85	12	199.00	199.00	1	5,363	0.02%
2019/11/26	15	201.07	15	196.10	199.50	0	5,202	0.00%
2019/11/25	2	184.50	1	186.50	187.50	1	4,982	0.02%
2019/11/22	8	186.31	7	187.00	184.00	1	4,963	0.02%
2019/11/21	6	182.50	8	181.38	185.00	-2	4,970	-0.04%
2019/11/20	24.3	183.13	30	180.88	184.00	-5.8	4,987	-0.12%
2019/11/19	12	181.08	10	183.80	182.50	2	4,963	0.04%
2019/11/18	7	186.50	13	185.88	185.00	-6	4,919	-0.12%
2019/11/15	6	184.67	16	187.34	194.00	-10	4,863	-0.21%
2019/11/14	28	180.71	7	185.86	179.50	21	4,760	0.44%
2019/11/13	1	181.00	3	183.50	184.50	-2	4,701	-0.04%
2019/11/12	5	183.00	3	185.00	182.00	2	4,724	0.04%
2019/11/11	5.3	183.50	0	0.00	180.00	5.3	4,721	0.11%
2019/11/08	3	191.00	0	0.00	190.00	3	4,673	0.06%
2019/11/07	6	191.92	10	189.00	195.00	-4	4,621	-0.09%
2019/11/06	4	187.75	4.5	187.11	188.00	-0.5	4,593	-0.01%
2019/11/05	11	176.18	13	177.58	182.50	-2	4,397	-0.05%
2019/11/04	1	166.00	2	167.25	166.00	-1	4,207	-0.02%
2019/11/01	3.5	168.50	4	167.63	170.00	-0.5	4,154	-0.01%
2019/10/31	6	168.33	8	168.38	170.00	-2	4,146	-0.05%
2019/10/30	2	167.50	5	165.70	166.50	-3	4,089	-0.07%
2019/10/29	20	168.33	16	168.91	165.00	4	4,049	0.10%
2019/10/28	3	158.83	14	160.89	164.00	-11	3,776	-0.29%
2019/10/25	5	150.30	2	149.00	149.50	3	3,537	0.08%
2019/10/24	14	148.43	22	149.68	150.00	-8	3,495	-0.23%
2019/10/23	4	141.25	4	141.88	142.00	0	3,291	0.00%
2019/10/22	1	137.50	0	0.00	138.00	1	3,280	0.03%
2019/10/21	1	137.50	3	137.50	137.50	-2	3,357	-0.06%
2019/10/18	3	138.33	16	138.00	138.00	-13	3,422	-0.38%
2019/10/17	0	0.00	1	141.00	141.00	-1	3,444	-0.03%
2019/10/16	6	143.92	11	140.32	139.00	-5	3,457	-0.14%
2019/10/15	2	143.75	4	143.88	142.00	-2	3,437	-0.06%
2019/10/14	0	0.00	1	145.00	144.00	-1	3,505	-0.03%
2019/10/09	1	138.50	8	140.00	139.00	-7	3,532	-0.20%
2019/10/08	5	141.60	8	140.50	140.50	-3	3,529	-0.08%
2019/10/07	13	141.46	10	141.40	140.00	3	3,519	0.09%
2019/10/04	7	134.93	5	135.80	137.50	2	3,464	0.06%
2019/10/03	1	129.50	3	130.17	131.50	-2	3,400	-0.06%
2019/10/02	4	129.13	5	130.00	128.50	-1	3,371	-0.03%
2019/10/01	3	128.17	1	128.50	128.00	2	3,360	0.06%
2019/09/27	3	127.67	2	127.50	127.50	1	3,391	0.03%
2019/09/26	4	132.13	3	133.67	131.00	1	3,362	0.03%
2019/09/25	16	134.78	15	132.50	132.50	1	3,349	0.03%
2019/09/24	1	141.00	1	138.50	137.00	0	3,381	0.00%
2019/09/23	1	143.00	2	143.75	142.00	-1	3,357	-0.03%
2019/09/20	3	142.33	2	142.75	143.00	1	3,339	0.03%
2019/09/19	7	136.71	6	139.17	142.00	1	3,286	0.03%
2019/09/18	2	131.50	7	133.79	134.50	-5	3,204	-0.16%
2019/09/17	14	131.57	7	135.50	130.50	7	3,154	0.22%
2019/09/16	0	0.00	3	139.50	139.00	-3	3,108	-0.10%
2019/09/12	3	137.17	8	138.69	139.00	-5	3,126	-0.16%
2019/09/11	5	134.30	50	134.10	134.00	-45	3,154	-1.43%
2019/09/10	11	134.55	11	136.00	136.00	0	3,150	0.00%
2019/09/09	8	137.00	5	133.90	134.50	3	3,140	0.10%
2019/09/06	4	139.63	2	138.00	138.50	2	3,125	0.06%
2019/09/05	4	140.00	0	0.00	141.50	4	3,140	0.13%
2019/09/04	57	138.59	9	137.72	139.50	48	3,141	1.53%
2019/09/03	6	140.83	5	139.50	140.50	1	3,185	0.03%
2019/09/02	2	142.75	9	143.22	144.00	-7	3,246	-0.22%
2019/08/30	5	150.50	4	147.88	147.00	1	3,239	0.03%
2019/08/29	2	149.75	2	148.00	150.00	0	3,268	0.00%
2019/08/28	2	146.50	2	146.75	145.00	0	3,292	0.00%
2019/08/27	1	146.50	6	146.67	146.50	-5	3,364	-0.15%
2019/08/26	17	145.15	8	145.56	144.50	9	3,393	0.27%
2019/08/23	16	153.69	13	153.31	157.00	3	3,400	0.09%
2019/08/22	7	153.21	8	151.50	150.50	-1	3,459	-0.03%
2019/08/21	5	150.10	5	149.50	149.50	0	3,459	0.00%
2019/08/20	10	151.25	4	152.25	148.50	6	3,458	0.17%
2019/08/19	2	152.25	2	151.50	151.50	0	3,425	0.00%
2019/08/16	5	152.00	4	146.75	153.50	1	3,411	0.03%
2019/08/15	3	146.33	2	147.00	148.00	1	3,395	0.03%
2019/08/14	8	144.75	7	144.29	145.00	1	3,397	0.03%
2019/08/13	8	141.94	4	145.00	139.00	4	3,361	0.12%
2019/08/12	19	147.05	16.4	144.37	142.50	2.6	3,332	0.08%
2019/08/08	9	136.11	10	141.45	145.00	-1	3,288	-0.03%
2019/08/07	14	130.14	12	130.33	132.00	2	3,167	0.06%
2019/08/06	5	123.40	2	124.00	128.00	3	3,136	0.10%
2019/08/05	3	125.67	5	124.10	124.50	-2	3,123	-0.06%
2019/08/02	7	127.36	6	124.75	124.00	1	3,171	0.03%
2019/08/01	5	131.00	9	130.72	130.50	-4	3,217	-0.12%
2019/07/31	9	128.33	6	130.25	128.00	3	3,280	0.09%
2019/07/30	3	130.83	2	137.50	129.50	1	3,261	0.03%
2019/07/29	3	134.67	2	137.50	135.50	1	3,218	0.03%
2019/07/26	4	137.63	2	138.25	135.50	2	3,230	0.06%
2019/07/25	5	137.60	3	137.67	137.50	2	3,234	0.06%
2019/07/24	4	138.00	6	138.75	137.00	-2	3,258	-0.06%
2019/07/23	10	142.40	6	140.08	140.00	4	3,263	0.12%
2019/07/22	10	139.00	13	139.23	141.00	-3	3,207	-0.09%
2019/07/19	15	135.07	16	132.75	132.00	-1	3,222	-0.03%
2019/07/18	8	131.94	6	131.58	134.00	2	3,224	0.06%
2019/07/17	2	129.75	0	0.00	130.50	2	3,225	0.06%
2019/07/16	5	128.70	6	129.67	128.00	-1	3,201	-0.03%
2019/07/15	2	124.25	3	123.00	127.50	-1	3,289	-0.03%
2019/07/12	3	121.00	4	118.50	118.50	-1	3,263	-0.03%
2019/07/11	2	121.25	6	121.17	121.00	-4	3,332	-0.12%
2019/07/10	2	116.00	3	119.50	121.00	-1	3,349	-0.03%
2019/07/09	1	114.50	1	114.00	114.50	0	3,435	0.00%
2019/07/08	1	117.00	1	117.50	117.00	0	3,461	0.00%
2019/07/05	1	118.00	1	117.50	116.50	0	3,488	0.00%
2019/07/04	3	119.50	5	117.20	117.00	-2	3,533	-0.06%
2019/07/03	2	119.50	3	119.50	119.50	-1	3,532	-0.03%
2019/07/02	6	125.50	6	126.00	126.00	0	3,530	0.00%
2019/07/01	8	123.81	10	126.25	125.00	-2	3,573	-0.06%
2019/06/28	25	120.00	3	118.50	118.00	22	3,649	0.60%
2019/06/27	18	119.00	0	0.00	120.00	18	3,690	0.49%
2019/06/26	10	116.75	4	116.00	118.00	6	3,718	0.16%
2019/06/25	0	0.00	7	117.00	116.50	-7	3,768	-0.19%
2019/06/24	1	118.50	1	117.50	120.00	0	3,814	0.00%
2019/06/21	3	120.67	1	121.50	120.00	2	3,835	0.05%
2019/06/20	57	122.32	1	122.00	122.50	56	3,877	1.44%
2019/06/19	17	119.47	5	119.50	120.00	12	3,980	0.30%
2019/06/18	4	116.50	6	114.83	115.50	-2	3,977	-0.05%
2019/06/17	26	118.50	67	118.19	118.00	-41	4,090	-1.00%
2019/06/14	5	118.80	7	117.36	116.00	-2	4,156	-0.05%
2019/06/13	5	117.40	0	0.00	118.00	5	4,371	0.11%
2019/06/12	7	122.43	3	122.50	121.00	4	4,523	0.09%
2019/06/11	38	120.93	37	122.92	123.00	1	4,519	0.02%
2019/06/10	4	115.63	7	120.29	121.00	-3	4,448	-0.07%
2019/06/06	2	111.00	31	111.10	110.00	-29	4,368	-0.66%
2019/06/05	5	115.90	3	114.17	113.50	2	4,362	0.05%
2019/06/04	2	114.50	2	114.75	116.00	0	4,309	0.00%
2019/06/03	9	114.22	32	114.25	115.50	-23	4,330	-0.53%
2019/05/31	1	108.00	104	110.94	112.50	-103	4,368	-2.36%	大賣/鉅額交易
2019/05/30	8	112.00	7	110.14	107.50	1	4,343	0.02%
2019/05/29	29	108.02	8	109.00	110.00	21	4,275	0.49%
2019/05/28	3	106.17	2	105.00	105.00	1	4,188	0.02%
2019/05/27	1	102.00	0	0.00	104.00	1	4,193	0.02%
2019/05/24	0	0.00	1	101.00	101.00	-1	4,288	-0.02%
2019/05/23	2	102.75	2	102.25	103.00	0	4,331	0.00%
2019/05/22	6	106.50	7	103.79	102.00	-1	4,367	-0.02%
2019/05/21	9	103.94	5	104.80	106.00	4	4,387	0.09%
2019/05/20	18	99.58	16	97.71	100.50	2	4,367	0.05%
2019/05/17	29	101.84	32	98.76	97.50	-3	4,414	-0.07%
2019/05/16	10	103.70	21	99.60	99.60	-11	4,526	-0.24%
2019/05/15	8	102.38	19	101.18	101.00	-11	4,646	-0.24%
2019/05/14	1	99.50	3	100.50	100.50	-2	4,709	-0.04%
2019/05/13	0	0.00	5	100.00	99.50	-5	4,707	-0.11%
2019/05/10	3	101.50	3	102.00	101.00	0	4,771	0.00%
2019/05/09	10	104.75	4	103.75	102.00	6	4,741	0.13%
2019/05/08	16	108.13	25	108.06	109.00	-9	4,668	-0.19%
2019/05/07	2	115.00	3	115.67	115.00	-1	4,614	-0.02%
2019/05/06	1	114.00	1	114.50	114.50	0	4,653	0.00%
2019/05/02	1	118.50	3	117.83	118.50	-2	4,625	-0.04%
2019/04/30	10	114.15	8	116.69	117.00	2	4,606	0.04%
2019/04/29	2	112.50	1	108.50	113.50	1	4,562	0.02%
2019/04/26	4	112.88	4	112.75	112.50	0	4,519	0.00%
2019/04/25	7	113.79	5	113.20	112.50	2	4,483	0.04%
2019/04/24	9	123.28	13	120.23	119.50	-4	4,401	-0.09%
2019/04/23	6.4	123.22	2	123.00	123.00	4.4	4,378	0.10%
2019/04/22	3	127.83	7	129.43	129.50	-4	4,393	-0.09%
2019/04/19	29	130.53	25	132.90	128.00	4	4,393	0.09%
2019/04/18	2	128.75	0	0.00	125.00	2	4,265	0.05%
2019/04/17	8	126.00	3	126.50	125.50	5	4,297	0.12%
2019/04/16	4	123.13	6	123.75	124.00	-2	4,330	-0.05%
2019/04/15	1	119.50	4	124.38	125.00	-3	4,309	-0.07%
2019/04/12	2	120.50	1	117.50	117.00	1	4,188	0.02%
2019/04/11	3	121.00	1	120.50	118.00	2	4,161	0.05%
2019/04/10	6	122.17	0	0.00	120.50	6	4,140	0.14%
2019/04/09	1	127.50	3	123.00	123.00	-2	4,162	-0.05%
2019/04/08	1	132.00	3	130.00	129.00	-2	4,148	-0.05%
2019/04/03	1	129.50	0	130.00	131.00	1	4,163	0.02%
2019/04/02	13	121.12	13	127.62	129.50	0	4,142	0.00%
2019/04/01	106	117.23	1	118.00	118.00	105	4,037	2.60%	大買/鉅額交易
2019/03/29	4	116.00	3	114.33	115.00	1	4,030	0.02%
2019/03/28	7	115.36	4	116.50	115.50	3	4,049	0.07%
2019/03/27	1	111.00	10	112.95	113.50	-9	4,021	-0.22%
2019/03/26	7	116.50	3	114.50	114.50	4	3,996	0.10%
2019/03/25	6	113.50	0	0.00	115.50	6	4,016	0.15%
2019/03/22	6	117.33	38	116.20	114.50	-32	3,991	-0.80%
2019/03/21	6	120.50	1	121.50	121.00	5	3,894	0.13%
2019/03/20	11	121.00	4	120.88	120.50	7	3,948	0.18%
2019/03/19	8	115.06	6	114.83	115.00	2	3,918	0.05%
2019/03/18	11	112.09	38	115.25	115.50	-27	3,968	-0.68%
2019/03/15	27	105.17	6	107.33	108.50	21	3,756	0.56%
2019/03/14	12	99.43	6	98.32	99.00	6	3,633	0.17%
2019/03/13	3	97.90	11	97.82	97.60	-8	3,624	-0.22%
2019/03/12	5	100.00	7	99.00	99.00	-2	3,625	-0.06%
2019/03/11	10	100.75	2	100.75	100.50	8	3,614	0.22%
2019/03/08	2	99.20	1	102.00	102.00	1	3,616	0.03%
2019/03/07	8	100.88	4.4	101.14	101.50	3.6	3,607	0.10%
2019/03/06	19	100.97	37	100.82	100.00	-18	3,613	-0.50%
2019/03/05	2	97.70	1	96.00	96.00	1	3,535	0.03%
2019/03/04	4	97.08	3	95.37	97.40	1	3,512	0.03%
2019/02/27	16	94.19	14	94.44	94.60	2	3,488	0.06%
2019/02/26	4	99.93	20	98.75	96.50	-16	3,457	-0.46%
2019/02/25	26	103.17	25	99.97	99.20	1	3,414	0.03%
2019/02/22	21	100.90	1	101.00	102.00	20	3,296	0.61%
2019/02/21	4	100.23	13	98.54	98.00	-9	3,240	-0.28%
2019/02/20	7	100.64	7	98.27	98.90	0	3,192	0.00%
2019/02/19	24	99.67	3	99.57	99.20	21	3,124	0.67%
2019/02/18	10	101.48	5	101.60	102.00	5	3,075	0.16%
2019/02/15	11	99.09	8.2	99.11	98.30	2.8	3,011	0.09%
2019/02/14	10	94.74	12.2	95.96	97.00	-2.2	2,871	-0.08%
2019/02/13	16	90.84	11	92.43	88.20	5	2,716	0.18%
2019/02/12	4	88.60	2	89.20	89.60	2	2,625	0.08%
2019/02/11	13	87.17	6	88.47	89.50	7	2,647	0.26%
2019/01/30	5	84.70	6	83.78	83.80	-1	2,566	-0.04%
2019/01/29	0	0.00	2	82.00	82.00	-2	2,529	-0.08%
2019/01/28	18	85.63	18	85.17	85.00	0	2,519	0.00%
2019/01/25	7	84.27	6	84.92	85.00	1	2,528	0.04%
2019/01/23	0	0.00	2	81.40	81.40	-2	2,513	-0.08%
2019/01/22	10	82.66	14	81.46	81.20	-4	2,533	-0.16%
2019/01/21	0	0.00	2	81.90	81.50	-2	2,528	-0.08%
2019/01/18	1	83.10	3	81.90	81.50	-2	2,536	-0.08%
2019/01/17	0	0.00	2	82.40	82.20	-2	2,548	-0.08%
2019/01/16	5	83.10	18	83.33	83.10	-13	2,549	-0.51%
2019/01/15	0	0.00	12	82.93	83.50	-12	2,537	-0.47%
2019/01/14	29	85.27	7	82.87	82.20	22	2,507	0.88%
2019/01/11	11	83.82	5	83.46	83.50	6	2,447	0.25%
2019/01/10	11	84.32	9	83.17	84.20	2	2,420	0.08%
2019/01/09	28	83.20	11	83.69	83.70	17	2,394	0.71%
2019/01/08	10	82.09	6	81.13	81.60	4	2,310	0.17%
2019/01/07	1	77.30	0	0.00	78.70	1	2,197	0.05%
2019/01/03	2	75.10	2	75.70	75.60	0	2,221	0.00%
2018/12/28	1	79.30	4	79.70	78.20	-3	2,228	-0.13%
2018/12/27	3	76.37	0	0.00	76.50	3	2,186	0.14%
2018/12/26	4	78.28	3	76.73	75.00	1	2,190	0.05%
2018/12/25	5	79.88	7	78.77	78.80	-2	2,209	-0.09%
2018/12/24	5	81.20	4	80.35	81.30	1	2,211	0.05%
2018/12/22	6	80.37	5	80.60	79.20	1	2,214	0.05%
2018/12/21	3	79.20	15	79.72	79.80	-12	2,197	-0.55%
2018/12/20	8	78.60	6	76.10	76.70	2	2,179	0.09%
2018/12/19	15	79.45	10	79.23	78.60	5	2,204	0.23%
2018/12/18	9	80.37	5	78.50	78.50	4	2,229	0.18%
2018/12/17	1	79.90	3	80.03	81.20	-2	2,316	-0.09%
2018/12/14	3	78.60	3	77.80	77.50	0	2,482	0.00%
2018/12/13	1	83.60	7	78.49	78.20	-6	2,538	-0.24%
2018/12/12	17	80.82	12	81.08	80.80	5	2,620	0.19%
2018/12/11	7	75.39	17	78.68	80.80	-10	2,844	-0.35%
2018/12/10	8	73.61	5	73.50	73.50	3	2,772	0.11%
2018/12/07	0	0.00	5	74.80	74.80	-5	2,877	-0.17%
2018/12/06	0	0.00	3	68.10	68.00	-3	2,888	-0.10%
2018/12/05	6	74.33	1	70.50	71.00	5	3,111	0.16%
2018/12/04	6	76.50	0	0.00	76.00	6	3,171	0.19%
2018/12/03	2	75.65	0	0.00	75.20	2	3,347	0.06%
2018/11/30	2	76.10	2	76.10	74.60	0	3,671	0.00%
2018/11/29	2	77.60	3	77.37	75.10	-1	3,747	-0.03%
2018/11/28	1	76.20	0	0.00	77.20	1	3,691	0.03%
2018/11/26	1	68.80	0	0.00	68.50	1	3,653	0.03%
2018/11/20	1	67.90	0	0.00	67.50	1	3,621	0.03%
2018/11/16	6	66.83	0	0.00	66.90	6	3,598	0.17%
2018/11/08	0	0.00	3	69.87	67.80	-3	3,543	-0.08%
2018/11/06	0	0.00	1	65.00	63.10	-1	3,483	-0.03%
2018/11/02	6	64.08	6	64.27	65.00	0	3,466	0.00%
2018/11/01	0	0.00	3	63.10	63.00	-3	3,409	-0.09%
2018/10/31	0	0.00	5	57.12	57.40	-5	3,355	-0.15%
2018/10/26	2	54.00	0	0.00	53.80	2	3,286	0.06%
2018/10/17	5	64.20	2	65.05	65.10	3	3,212	0.09%
2018/10/16	1	61.50	0	0.00	61.60	1	3,173	0.03%
2018/10/12	3	60.53	0	0.00	61.90	3	3,153	0.10%
2018/10/11	1	59.90	0	0.00	59.90	1	3,129	0.03%
2018/10/09	1	67.30	0	0.00	66.50	1	3,085	0.03%
2018/10/08	2	68.70	0	0.00	68.40	2	3,065	0.07%
2018/10/05	1	73.50	1	70.70	70.00	0	3,055	0.00%
2018/10/04	1	75.00	0	0.00	72.80	1	3,012	0.03%
2018/10/03	10	77.95	6	75.62	75.50	4	2,975	0.13%
2018/10/02	0	0.00	26	83.15	79.50	-26	2,910	-0.89%
2018/10/01	6	83.07	2	83.50	83.40	4	2,857	0.14%
2018/09/28	7	82.21	5	81.14	81.00	2	2,795	0.07%
2018/09/27	1	83.80	1	81.70	81.30	0	2,765	0.00%
2018/09/25	3	81.60	0	0.00	81.30	3	2,664	0.11%
2018/09/21	11	79.50	33	79.89	81.30	-22	2,600	-0.85%
2018/09/20	5	83.86	8	85.05	77.10	-3	2,455	-0.12%
2018/09/19	8	86.39	6	87.07	85.60	2	2,232	0.09%
2018/09/18	13	86.36	1	88.30	85.50	12	2,130	0.56%
2018/09/17	9	86.66	29.3	88.64	90.60	-20.3	1,923	-1.06%
2018/09/14	11	81.04	23	80.75	82.40	-12	1,584	-0.76%
2018/09/13	12	82.33	8	83.76	78.60	4	1,520	0.26%
2018/09/12	8	78.84	11	78.51	79.50	-3	1,388	-0.22%
2018/09/11	25	84.67	19	83.32	79.10	6	1,305	0.46%
2018/09/10	20	84.08	1	81.60	80.60	19	1,071	1.77%
2018/09/07	15	85.30	25.3	85.43	84.00	-10.3	997	-1.03%
2018/09/06	14	82.01	18	83.43	84.70	-4	822	-0.49%
2018/09/05	5	76.90	11	75.20	77.00	-6	476	-1.26%
2018/09/03	20	69.45	0	0.00	69.10	20	375	5.32%
2018/08/23	10	64.95	0	0.00	64.90	10	502	1.99%
2018/08/02	0	0.00	10	70.80	68.60	-10	592	-1.69%
2018/07/27	11	73.55	0	0.00	71.80	11	576	1.91%
2018/07/24	6	69.10	6	70.15	70.20	0	551	0.00%
2018/07/20	0	0.00	5	69.50	68.30	-5	552	-0.90%
2018/07/13	0	0.00	2.3	70.25	70.30	-2.3	539	-0.43%
2018/07/09	10	64.72	0	0.00	64.30	10	512	1.95%
2018/07/06	0	0.00	10	63.00	64.00	-10	510	-1.96%
2018/06/26	0	0.00	5	67.40	67.00	-5	496	-1.01%
2018/06/21	0	0.00	5	69.40	70.00	-5	491	-1.02%
2018/06/14	1	74.00	0	0.00	73.80	1	461	0.22%
2018/06/06	0	0.00	15	75.00	73.50	-15	417	-3.59%
2018/06/05	0	0.00	5	74.80	74.70	-5	408	-1.22%
2018/06/04	10	76.90	10	75.60	75.40	0	409	0.00%
2018/05/30	0	0.00	1	71.40	71.40	-1	300	-0.33%
2018/05/28	1	73.00	0	0.00	71.80	1	287	0.35%
2018/05/25	0	0.00	1	67.80	67.50	-1	256	-0.39%
2018/05/22	10	67.74	0	0.00	67.40	10	256	3.89%
2018/05/21	1	69.10	0	0.00	68.10	1	254	0.39%
2018/05/14	0	0.00	1	61.20	60.70	-1	253	-0.40%
2018/04/30	0	0.00	4	61.50	61.80	-4	316	-1.26%
2018/04/10	2	66.60	0	0.00	66.20	2	368	0.54%
2018/03/14	0	0.00	1	67.90	68.00	-1	386	-0.26%
2018/03/06	1	65.00	0	0.00	64.40	1	380	0.26%
2018/02/22	0	0.00	1	63.70	63.70	-1	406	-0.25%
2018/02/06	0	0.00	1	66.40	64.00	-1	387	-0.26%
2018/02/05	0	0.00	2	69.10	70.20	-2	385	-0.52%
2018/02/02	3	71.13	5	72.10	70.70	-2	392	-0.51%
2018/01/31	1	70.50	0	0.00	70.30	1	424	0.24%
2018/01/26	0	0.00	8	71.50	71.30	-8	431	-1.86%
2018/01/25	1	70.50	0	0.00	72.20	1	407	0.25%
2018/01/04	0	0.00	1	72.50	72.50	-1	763	-0.13%