群聯 (8299)-元大-信義券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
479.0
漲跌
▲14.0
漲幅
+3.01%
成交量
3,687張
產業
上櫃半導體類股
1079人加入追蹤

立即追蹤
本地時間:13:35(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

群聯 (8299)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/17	0.1	474.50	4	475.75	479.00	-4	1,861	-0.21%
2024/12/16	5	468.70	3	470.67	465.00	2	1,828	0.11%
2024/12/13	5.1	474.86	5	476.70	466.00	0.1	1,809	0.01%
2024/12/12	0	467.00	9	464.50	468.50	-9	1,765	-0.51%
2024/12/09	0	0.00	1	452.00	453.50	-1	1,742	-0.06%
2024/12/06	1	451.50	1	457.00	446.00	0	1,735	0.00%
2024/12/05	1	455.00	1	454.50	450.00	0	1,724	0.00%
2024/12/04	4.1	453.92	1.6	465.15	452.00	2.5	1,718	0.15%
2024/12/03	8	480.38	7	475.14	465.50	1	1,718	0.06%
2024/12/02	0	460.50	1	474.00	468.00	-1	1,694	-0.06%
2024/11/26	0	454.25	0	0.00	454.00	0	1,642	0.00%
2024/11/25	0	463.00	0	0.00	460.50	0	1,645	0.00%
2024/11/22	0.3	461.00	0.4	468.50	471.00	-0.1	1,623	-0.01%
2024/11/21	1	456.50	3	456.17	464.00	-2	1,595	-0.13%
2024/11/20	2	440.25	3	441.67	446.50	-1	1,568	-0.06%
2024/11/19	0	0.00	1.1	432.52	435.50	-1.1	1,591	-0.07%
2024/11/18	2	417.06	20	426.68	432.00	-18	1,557	-1.15%
2024/11/15	8	417.06	7	415.57	418.00	1	1,549	0.06%
2024/11/14	1.4	406.89	4.1	415.88	404.00	-2.7	1,590	-0.17%
2024/11/13	1.1	416.52	2	416.50	415.50	-1	1,640	-0.06%
2024/11/12	5.1	425.49	0	0.00	419.00	5.1	1,624	0.31%
2024/11/11	8.1	432.90	4	437.50	438.50	4.1	1,590	0.26%
2024/11/08	2.6	467.61	0	0.00	466.00	2.6	1,554	0.17%
2024/11/07	0.5	475.00	0	0.00	473.50	0.5	1,550	0.03%
2024/11/01	0	474.50	0	0.00	474.00	0	1,668	0.00%
2024/10/29	4	470.00	0	0.00	468.00	4	1,715	0.23%
2024/10/28	7	480.71	0	0.00	479.00	7	1,720	0.41%
2024/10/24	6	486.77	0	0.00	483.00	6	1,796	0.34%
2024/10/23	0.6	498.74	4.1	498.26	502.00	-3.4	1,803	-0.19%
2024/10/22	0.4	488.00	3	488.67	487.00	-2.6	1,797	-0.14%
2024/10/21	0	0.00	6	485.42	488.00	-6	1,832	-0.33%
2024/10/18	2	475.50	0	0.00	474.00	2	1,857	0.11%
2024/10/17	0	0.00	1	481.50	481.00	-1	1,872	-0.05%
2024/10/16	1	473.00	0	0.00	476.00	1	1,916	0.05%
2024/10/15	1	479.00	7	482.50	479.50	-6	1,937	-0.31%
2024/10/14	4.1	474.76	0	0.00	473.00	4.1	1,934	0.21%
2024/10/11	2	481.25	0	0.00	482.00	2	1,945	0.10%
2024/10/08	0	486.50	0	0.00	489.00	0	1,934	0.00%
2024/10/07	0	0.00	6	485.00	489.00	-6	1,960	-0.31%
2024/10/04	5.1	479.28	0	0.00	477.50	5.1	1,981	0.26%
2024/10/01	4	485.50	0	0.00	484.50	4	1,999	0.20%
2024/09/30	4.1	496.14	0	499.00	494.00	4	2,014	0.20%
2024/09/27	1.2	509.86	3	510.33	507.00	-1.8	2,025	-0.09%
2024/09/26	3	517.67	5.1	519.61	513.00	-2.1	2,025	-0.10%
2024/09/25	0.1	507.00	2	506.00	503.00	-1.9	2,008	-0.09%
2024/09/23	0	0.00	3	498.50	496.00	-3	2,035	-0.15%
2024/09/18	2	483.00	0	0.00	478.50	2	2,046	0.10%
2024/09/16	3	491.49	0	0.00	487.00	3	2,061	0.15%
2024/09/13	2.1	497.67	0	0.00	497.00	2.1	2,061	0.10%
2024/09/12	7	508.00	9	502.11	509.00	-2	2,095	-0.10%
2024/09/11	0	483.00	0	0.00	484.50	0	2,100	0.00%
2024/09/10	1	487.00	2	494.50	484.50	-1	2,124	-0.05%
2024/09/09	1	495.00	0	0.00	494.50	1	2,139	0.05%
2024/09/06	6	495.92	5	496.90	495.50	1	2,210	0.05%
2024/09/05	7.1	493.94	6	498.00	490.00	1.1	2,241	0.05%
2024/09/04	0.1	490.55	0	0.00	487.00	0.1	2,264	0.01%
2024/09/03	1.1	522.45	0	0.00	516.00	1.1	2,253	0.05%
2024/09/02	2	531.00	0	0.00	521.00	2	2,274	0.09%
2024/08/30	2.1	535.90	1	539.00	532.00	1.1	2,300	0.05%
2024/08/29	3	541.33	2.2	542.09	540.00	0.8	2,363	0.03%
2024/08/28	2	546.00	2	542.50	542.00	0	2,392	0.00%
2024/08/27	2	535.50	0	0.00	536.00	2	2,408	0.08%
2024/08/23	0.2	528.25	0	0.00	534.00	0.2	2,460	0.01%
2024/08/22	9	532.67	11.2	534.61	532.00	-2.2	2,525	-0.09%
2024/08/21	8.2	532.67	0	0.00	528.00	8.2	2,545	0.32%
2024/08/20	5	560.60	4	562.75	555.00	1	2,497	0.04%
2024/08/19	5	559.40	2.1	562.76	560.00	2.9	2,511	0.12%
2024/08/16	4	530.25	4	547.75	560.00	0	2,528	0.00%
2024/08/15	3	516.33	4.1	509.73	513.00	-1.1	2,515	-0.04%
2024/08/13	4	500.75	1	501.00	499.00	3	2,497	0.12%
2024/08/12	3	494.17	2	496.00	490.50	1	2,555	0.04%
2024/08/09	0	0.00	5	483.70	482.00	-5	2,651	-0.19%
2024/08/08	1	463.00	1	471.00	469.00	0	2,984	0.00%
2024/08/07	0	0.00	0.1	472.50	474.00	-0.1	2,996	0.00%
2024/08/06	1	449.50	0	0.00	453.00	1	2,993	0.03%
2024/08/05	0	443.50	0	0.00	443.50	0	2,997	0.00%
2024/08/02	3.1	501.75	10	494.00	492.50	-6.9	2,957	-0.23%
2024/08/01	0	523.00	0	0.00	524.00	0	2,951	0.00%
2024/07/30	3	504.03	1	513.00	514.00	2	2,949	0.07%
2024/07/29	1.1	521.90	0	0.00	516.00	1.1	2,934	0.04%
2024/07/26	0.1	532.55	0	0.00	532.00	0.1	2,915	0.00%
2024/07/23	0	0.00	1	563.00	559.00	-1	2,896	-0.03%
2024/07/22	4	551.75	1	549.00	555.00	3	2,904	0.10%
2024/07/19	0	584.00	0	0.00	576.00	0	2,890	0.00%
2024/07/18	2.1	594.12	2	592.00	595.00	0.1	2,903	0.00%
2024/07/17	3	609.33	1	626.00	603.00	2	2,914	0.07%
2024/07/16	0.1	613.00	5.1	610.27	617.00	-5	2,944	-0.17%
2024/07/15	0.1	597.00	0.1	595.63	599.00	0	2,985	0.00%
2024/07/12	5.1	596.44	0.2	599.00	595.00	4.9	3,001	0.16%
2024/07/11	2	612.05	3	617.33	610.00	-1	3,024	-0.03%
2024/07/10	2.1	609.59	0	0.00	611.00	2.1	3,063	0.07%
2024/07/09	17.2	607.61	6.2	611.06	611.00	11	3,083	0.36%
2024/07/08	4	615.50	29	615.97	613.00	-25	3,137	-0.80%
2024/07/05	4.1	615.48	12.1	619.85	618.00	-8	3,167	-0.25%
2024/07/04	3.1	622.87	4	626.75	628.00	-0.9	3,179	-0.03%
2024/07/03	2.1	620.00	8	619.50	621.00	-5.9	3,185	-0.19%
2024/07/02	1	606.00	0	609.00	608.00	1	3,188	0.03%
2024/07/01	1	612.12	3	615.00	610.00	-2	3,198	-0.06%
2024/06/28	3.1	615.05	18	612.28	617.00	-14.9	3,219	-0.46%
2024/06/27	2	596.50	0	0.00	594.00	2	3,197	0.06%
2024/06/26	0	0.00	2	601.00	602.00	-2	3,224	-0.06%
2024/06/25	2	598.00	0	0.00	599.00	2	3,273	0.06%
2024/06/24	1	605.00	0	0.00	611.00	1	3,278	0.03%
2024/06/21	5	610.20	0	0.00	610.00	5	3,325	0.15%
2024/06/20	0	0.00	2	622.00	624.00	-2	3,346	-0.06%
2024/06/19	5	620.80	0	0.00	614.00	5	3,466	0.14%
2024/06/18	2	641.00	2	634.00	633.00	0	3,515	0.00%
2024/06/17	0	0.00	2.3	635.44	633.00	-2.3	3,524	-0.06%
2024/06/14	4	627.75	3	626.67	630.00	1	3,526	0.03%
2024/06/13	4	622.75	7	633.71	625.00	-3	3,530	-0.08%
2024/06/12	1	605.00	3	615.00	614.00	-2	3,471	-0.06%
2024/06/11	2.1	604.00	1	602.00	605.00	1.1	3,480	0.03%
2024/06/07	5	594.80	6	591.83	593.00	-1	3,528	-0.03%
2024/06/06	0	585.00	0	0.00	582.00	0	3,549	0.00%
2024/06/05	8	584.38	0	0.00	583.00	8	3,579	0.22%
2024/06/04	11.1	595.15	0	589.00	588.00	11	3,586	0.31%
2024/06/03	1	599.00	5	609.40	609.00	-4	3,561	-0.11%
2024/05/31	3.1	600.59	7	601.57	595.00	-3.9	3,545	-0.11%
2024/05/30	6.1	604.56	0.2	603.00	601.00	5.9	3,548	0.17%
2024/05/29	5	614.20	2	619.50	611.00	3	3,541	0.08%
2024/05/28	3.3	606.61	6.2	604.66	622.00	-2.9	3,521	-0.08%
2024/05/27	0	0.00	2	592.00	592.00	-2	3,460	-0.06%
2024/05/24	3	571.67	0	0.00	574.00	3	3,506	0.09%
2024/05/23	3	572.33	24	575.04	569.00	-21	3,552	-0.59%
2024/05/22	4	578.00	0.2	580.00	577.00	3.8	3,583	0.11%
2024/05/21	4	591.25	0	0.00	584.00	4	3,630	0.11%
2024/05/20	4.4	579.52	2	577.00	584.00	2.4	3,628	0.07%
2024/05/17	6	589.85	0	0.00	581.00	6	3,608	0.17%
2024/05/16	2.2	597.68	3	599.33	589.00	-0.8	3,581	-0.02%
2024/05/15	2	594.00	0	0.00	588.00	2	3,521	0.06%
2024/05/14	8.6	583.69	14.3	568.98	585.00	-5.8	3,451	-0.17%
2024/05/13	5.4	624.02	0	0.00	624.00	5.4	3,107	0.18%
2024/05/10	1	690.00	0	0.00	693.00	1	3,089	0.03%
2024/05/09	9.1	710.71	6	694.83	688.00	3.1	3,079	0.10%
2024/05/08	7	715.00	0	0.00	724.00	7	3,049	0.23%
2024/05/07	13.1	720.01	0	0.00	720.00	13.1	3,046	0.43%
2024/05/03	1	721.99	0	0.00	710.00	1	3,031	0.03%
2024/04/30	1	702.00	0	0.00	703.00	1	3,023	0.03%
2024/04/29	0	0.00	1	707.00	713.00	-1	3,024	-0.03%
2024/04/26	3	709.98	0	0.00	710.00	3	3,068	0.10%
2024/04/25	4	689.75	0	0.00	696.00	4	3,049	0.13%
2024/04/23	0	0.00	2	662.00	662.00	-2	3,007	-0.07%
2024/04/22	3.3	681.78	0	0.00	662.00	3.3	3,011	0.11%
2024/04/19	6.3	717.91	2	719.00	710.00	4.3	3,000	0.14%
2024/04/18	0	0.00	1	754.00	756.00	-1	2,948	-0.03%
2024/04/17	0	0.00	10	748.00	750.00	-10	2,955	-0.34%
2024/04/16	1	708.14	15	710.00	715.00	-14	2,909	-0.48%
2024/04/15	23	736.09	20	744.40	741.00	3	2,861	0.10%
2024/04/12	83	761.42	6	764.50	748.00	77	2,846	2.70%
2024/04/11	6	721.67	4	725.00	721.00	2	2,771	0.07%
2024/04/10	40.3	740.31	0	745.00	739.00	40.3	2,737	1.47%
2024/04/09	6	716.83	0.1	714.44	725.00	5.9	2,737	0.22%
2024/04/08	1	701.00	0	0.00	709.00	1	2,716	0.04%
2024/04/02	3	705.67	1.1	708.00	709.00	1.9	2,699	0.07%
2024/04/01	3	701.00	0.3	696.00	699.00	2.7	2,680	0.10%
2024/03/29	79	708.42	2	708.00	708.00	77	2,671	2.88%
2024/03/28	1.2	698.58	1	692.00	690.00	0.2	2,631	0.01%
2024/03/27	0.1	677.00	0	0.00	678.00	0.1	2,593	0.00%
2024/03/26	3	682.00	13.2	655.07	663.00	-10.2	2,580	-0.40%
2024/03/25	1	681.00	1	659.62	680.00	0	2,519	0.00%
2024/03/22	27	651.00	1	661.00	653.00	26	2,477	1.05%
2024/03/21	19	645.68	13	658.00	661.00	6	2,354	0.25%
2024/03/20	1	601.01	0	0.00	601.00	1	2,286	0.04%
2024/03/19	10	610.00	0	0.00	609.00	10	2,289	0.44%
2024/03/18	24	604.25	0	0.00	606.00	24	2,310	1.04%
2024/03/15	0	0.00	1	591.50	587.00	-1	2,342	-0.04%
2024/03/14	1	584.72	0	0.00	586.00	1	2,366	0.04%
2024/03/13	1	589.00	0	601.00	590.00	1	2,356	0.04%
2024/03/12	1.3	606.51	0	613.00	615.00	1.3	2,308	0.06%
2024/03/08	0	0.00	10	592.00	598.00	-10	2,282	-0.44%
2024/03/05	0	0.00	0.1	613.00	619.00	-0.1	2,300	0.00%
2024/02/29	0	0.00	1	623.00	628.00	-1	2,280	-0.04%
2024/02/27	2	617.00	1	626.76	624.00	1	2,262	0.04%
2024/02/26	2	597.00	0	0.00	598.00	2	2,192	0.09%
2024/02/23	0	0.00	1	616.00	615.00	-1	2,142	-0.05%
2024/02/22	1	592.00	3.1	593.68	609.00	-2.1	2,101	-0.10%
2024/02/21	0	0.00	16	565.50	573.00	-16	2,008	-0.80%
2024/02/20	2.1	551.86	0	0.00	556.00	2.1	1,971	0.11%
2024/02/19	10	553.00	1	557.00	556.00	9	1,981	0.45%
2024/02/15	0	0.00	2	550.00	544.00	-2	1,990	-0.10%
2024/02/02	0	0.00	1	537.00	539.00	-1	1,995	-0.05%
2024/01/29	0	0.00	0.1	527.00	526.00	-0.1	2,208	0.00%
2024/01/26	0	525.00	1	520.00	521.00	-1	2,225	-0.04%
2024/01/25	0	0.00	0.1	538.00	539.00	-0.1	2,238	0.00%
2024/01/24	7	547.00	7	548.29	539.00	0	2,249	0.00%
2024/01/23	0	0.00	0.1	540.27	540.00	-0.1	2,265	0.00%
2024/01/22	0	535.00	0.1	533.92	534.00	-0.1	2,248	-0.01%
2024/01/17	0	0.00	0	519.00	513.00	0	2,237	0.00%
2024/01/16	2	520.50	1	524.00	520.00	1	2,244	0.04%
2024/01/15	0.1	520.00	2.1	521.45	516.00	-2.1	2,234	-0.09%
2024/01/12	0	483.75	0	0.00	482.00	0	2,197	0.00%
2024/01/11	1.2	481.88	0	0.00	489.00	1.2	2,235	0.05%
2024/01/10	0.2	494.00	0	0.00	494.00	0.2	2,236	0.01%
2024/01/04	0	496.50	0	0.00	498.50	0	2,365	0.00%
2024/01/02	1	526.84	0	0.00	514.00	1	2,338	0.04%
2023/12/28	0	522.00	0	0.00	523.00	0	2,351	0.00%
2023/12/22	4	529.00	1	535.00	515.00	3	2,488	0.12%
2023/12/19	0	512.00	1	510.00	514.00	-1	2,477	-0.04%
2023/12/15	1	527.00	0	0.00	525.00	1	2,498	0.04%
2023/12/14	0	0.00	3	543.00	543.00	-3	2,487	-0.12%
2023/12/13	1	537.97	4.1	540.22	540.00	-3.1	2,498	-0.12%
2023/12/12	0	529.89	1	524.16	523.00	-1	2,592	-0.04%
2023/12/11	4	518.75	0.1	520.00	519.00	3.9	2,551	0.15%
2023/12/08	0	0.00	2	510.99	512.00	-2	2,534	-0.08%
2023/12/07	0	0.00	2	500.00	500.00	-2	2,535	-0.08%
2023/12/06	2	498.50	1.1	502.20	505.00	0.9	2,550	0.03%
2023/12/04	0	0.00	1	494.50	490.50	-1	2,618	-0.04%
2023/12/01	0	0.00	1	492.99	494.00	-1	2,616	-0.04%
2023/11/30	2	493.99	0.1	491.00	483.50	1.9	2,607	0.07%
2023/11/28	0	0.00	3	471.33	479.50	-3	2,599	-0.12%
2023/11/27	1.1	464.26	0	0.00	459.00	1.1	2,718	0.04%
2023/11/24	0	470.00	0	0.00	469.00	0	2,796	0.00%
2023/11/23	0.1	469.67	1	466.50	465.00	-0.9	2,788	-0.03%
2023/11/22	0	467.00	1	464.50	470.00	-1	2,783	-0.04%
2023/11/21	1	473.00	2	473.00	473.50	-1	2,771	-0.04%
2023/11/16	0	475.50	0	0.00	472.00	0	2,761	0.00%
2023/11/15	0	480.00	0	0.00	479.50	0	2,733	0.00%
2023/11/14	0	490.00	0.1	491.00	485.50	-0.1	2,705	0.00%
2023/11/13	0	0.00	1	490.00	493.00	-1	2,730	-0.04%
2023/11/09	0	0.00	0.1	477.00	485.50	-0.1	2,696	0.00%
2023/11/08	1.1	470.27	3	470.33	470.00	-1.9	2,634	-0.07%
2023/11/07	2	493.50	1	496.44	497.00	1	2,512	0.04%
2023/11/06	0	0.00	1	489.50	488.00	-1	2,497	-0.04%
2023/11/03	0	0.00	1	481.50	482.50	-1	2,493	-0.04%
2023/11/02	2	484.00	0	0.00	480.50	2	2,499	0.08%
2023/10/30	0.2	460.08	0	0.00	458.00	0.2	2,466	0.01%
2023/10/26	0	458.00	0	0.00	455.00	0	2,457	0.00%
2023/10/25	1	465.00	0	0.00	468.00	1	2,478	0.04%
2023/10/17	1	487.00	0	486.50	486.50	1	2,495	0.04%
2023/10/16	0	480.50	0.1	480.00	480.50	0	2,498	0.00%
2023/10/13	1.1	472.59	0.1	482.00	478.50	1	2,496	0.04%
2023/10/04	0	0.00	1	467.50	467.00	-1	2,420	-0.04%
2023/10/03	0	479.05	0	474.50	471.00	0	2,420	0.00%
2023/10/02	0	465.00	0	0.00	466.50	0	2,406	0.00%
2023/09/27	0	465.00	1	467.00	466.50	-1	2,358	-0.04%
2023/09/21	0	0.00	1	452.50	454.50	-1	2,363	-0.04%
2023/09/20	0	0.00	0	467.50	460.00	0	2,356	0.00%
2023/09/18	1	470.98	0	0.00	468.50	1	2,336	0.04%
2023/09/15	0	0.00	50.2	472.98	473.50	-50.2	2,311	-2.17%
2023/09/14	0	0.00	0.1	448.00	446.00	-0.1	2,169	0.00%
2023/09/12	0	0.00	1.2	441.08	441.00	-1.2	2,149	-0.06%
2023/09/11	1	440.02	5	442.10	441.50	-4	2,138	-0.19%
2023/09/08	0	0.00	4	445.41	446.50	-4	2,117	-0.19%
2023/09/07	50	438.84	0	0.00	438.50	50	2,134	2.34%
2023/09/05	0	0.00	0.1	424.39	427.50	-0.1	2,079	-0.01%
2023/09/04	1	427.00	0.2	424.00	427.50	0.9	2,076	0.04%
2023/08/31	5	424.50	7	427.50	423.50	-2	2,048	-0.10%
2023/08/30	0	0.00	4.1	409.77	408.00	-4.1	1,904	-0.21%
2023/08/29	0	0.00	2	384.00	387.50	-2	1,835	-0.11%
2023/08/24	0	387.38	0	0.00	391.00	0	1,932	0.00%
2023/08/21	0	0.00	0.1	376.50	371.50	-0.1	1,976	0.00%
2023/08/14	0	359.00	0	0.00	358.00	0	1,945	0.00%
2023/08/11	0.1	368.07	1	364.00	363.00	-0.9	1,972	-0.05%
2023/08/10	1	370.53	0	0.00	371.00	1	1,967	0.05%
2023/08/08	1	380.50	0.1	382.00	383.00	1	1,970	0.05%
2023/08/07	3	386.51	1.1	387.68	386.50	1.9	1,946	0.10%
2023/07/31	0	0.00	2	409.00	409.00	-2	1,928	-0.10%
2023/07/28	1	425.93	0	0.00	421.50	1	1,918	0.05%
2023/07/27	6	405.41	2	411.50	412.50	4	1,870	0.21%
2023/07/25	0	390.00	0	0.00	388.50	0	1,810	0.00%
2023/07/24	0.1	394.00	0	0.00	396.50	0.1	1,799	0.00%
2023/07/21	1	397.06	0	0.00	398.50	1	1,797	0.06%
2023/07/20	0	0.00	1	411.00	410.50	-1	1,772	-0.06%
2023/07/19	1	427.50	0	0.00	407.00	1	1,758	0.06%
2023/07/14	1	404.50	1	406.50	407.00	0	1,697	0.00%
2023/07/13	1	401.00	2.1	398.50	398.00	-1.1	1,692	-0.06%
2023/07/12	0	395.00	0	0.00	394.50	0	1,684	0.00%
2023/07/10	0	385.00	5.1	385.99	386.00	-5.1	1,711	-0.30%
2023/07/07	1.1	394.54	0	0.00	389.00	1.1	1,766	0.06%
2023/07/05	1.1	404.18	1	405.50	404.00	0.1	1,787	0.01%
2023/07/03	0.1	415.00	0	0.00	417.50	0.1	1,872	0.00%
2023/06/29	0	428.71	0	0.00	423.50	0	2,026	0.00%
2023/06/27	0	421.00	0	0.00	415.00	0	1,988	0.00%
2023/06/20	0	0.00	0.1	417.50	416.00	-0.1	2,040	0.00%
2023/06/15	0	430.00	0	0.00	427.50	0	2,030	0.00%
2023/06/14	1	422.00	1	424.50	420.00	0	2,020	0.00%
2023/06/13	1.2	436.49	0.2	436.80	428.00	1.1	2,051	0.05%
2023/06/09	1	422.00	1	421.00	421.00	0	1,987	0.00%
2023/06/08	0	0.00	0.2	427.50	424.00	-0.2	1,996	-0.01%
2023/06/07	1	421.00	2	426.00	423.00	-1	1,989	-0.05%
2023/06/02	2	412.75	0	0.00	410.50	2	1,953	0.10%
2023/06/01	1	420.50	1	425.00	419.00	0	1,941	0.00%
2023/05/31	1.1	425.59	2.1	433.22	427.50	-1	1,927	-0.05%
2023/05/30	0	0.00	1	418.50	416.00	-1	1,878	-0.05%
2023/05/29	1.1	413.99	1.2	415.45	415.50	-0.1	1,865	-0.01%
2023/05/26	5	398.00	0	0.00	398.00	5	1,829	0.27%
2023/05/25	0	393.00	0	392.50	391.50	0	1,823	0.00%
2023/05/24	0	0.00	1	392.00	395.00	-1	1,836	-0.05%
2023/05/23	0	392.00	0	0.00	392.00	0	1,840	0.00%
2023/05/22	0	388.50	0	0.00	388.00	0	1,839	0.00%
2023/05/19	0	389.50	0	0.00	388.50	0	1,845	0.00%
2023/05/18	0	394.00	0	0.00	389.00	0	1,838	0.00%
2023/05/17	0	0.00	1.2	389.25	389.50	-1.2	1,813	-0.07%
2023/05/15	0	370.00	5	364.00	362.00	-5	1,780	-0.28%
2023/05/12	0	375.00	0	0.00	378.50	0	1,779	0.00%
2023/05/11	0	377.50	0	0.00	377.00	0	1,796	0.00%
2023/05/05	0	380.00	0	0.00	382.50	0	1,792	0.00%
2023/05/04	0.1	386.50	0	0.00	382.00	0.1	1,794	0.01%
2023/05/03	0.1	389.00	0	0.00	388.00	0.1	1,795	0.01%
2023/05/02	0	394.50	0	0.00	393.00	0	1,817	0.00%
2023/04/28	0.1	393.03	0	0.00	389.00	0.1	1,824	0.00%
2023/04/27	0	385.50	0	0.00	389.50	0	1,810	0.00%
2023/04/26	0.2	370.50	0	0.00	376.50	0.2	1,788	0.01%
2023/04/25	2	373.75	0	0.00	375.00	2	1,788	0.11%
2023/04/24	0	382.00	0	0.00	385.00	0	1,782	0.00%
2023/04/21	1	387.02	0	0.00	386.50	1	1,810	0.06%
2023/04/19	1	395.00	0	0.00	393.50	1	1,826	0.05%
2023/04/18	0	402.50	0	0.00	400.00	0	1,887	0.00%
2023/04/17	0	0.00	1	411.50	410.00	-1	1,897	-0.05%
2023/04/13	1	408.04	0	0.00	409.50	1	1,894	0.05%
2023/04/12	0	420.50	1.1	423.36	424.00	-1	1,860	-0.06%
2023/04/11	1	410.50	0.1	410.40	409.00	1	1,791	0.05%
2023/04/10	2.2	401.15	1	404.00	400.50	1.2	1,753	0.07%
2023/04/07	1	405.50	3	409.17	408.00	-2	1,723	-0.12%
2023/04/06	0	0.00	1	398.50	398.00	-1	1,659	-0.06%
2023/03/31	0	0.00	5	396.42	392.00	-5	1,613	-0.31%
2023/03/30	1	376.50	2	385.00	381.50	-1	1,510	-0.07%
2023/03/27	2	375.50	1	372.50	370.00	1	1,446	0.07%
2023/03/24	0	0.00	3	377.33	378.00	-3	1,434	-0.21%
2023/03/23	3	366.00	0	0.00	365.00	3	1,383	0.22%
2023/03/22	1	360.00	2	360.00	360.50	-1	1,383	-0.07%
2023/03/21	3	353.00	0	0.00	352.00	3	1,397	0.21%
2023/03/16	0	0.00	3	353.50	356.50	-3	1,429	-0.21%
2023/03/15	0	0.00	5	347.80	343.00	-5	1,408	-0.35%
2023/03/14	2	340.25	0	0.00	338.00	2	1,459	0.14%
2023/03/13	0	347.00	0	0.00	350.00	0	1,436	0.00%
2023/03/10	1.1	356.19	0	0.00	351.00	1.1	1,424	0.07%
2023/03/08	1	360.50	0	0.00	361.50	1	1,427	0.07%
2023/03/07	2	368.00	0	0.00	367.00	2	1,416	0.14%
2023/03/02	0	0.00	1	364.00	365.50	-1	1,422	-0.07%
2023/02/24	2.1	354.91	0	0.00	351.00	2.1	1,403	0.15%
2023/02/22	1	357.50	8.1	355.02	355.50	-7.1	1,479	-0.48%
2023/02/21	0	0.00	1	372.50	370.00	-1	1,502	-0.07%
2023/02/14	0	363.00	0	0.00	365.00	0	1,636	0.00%
2023/02/13	1	349.00	0	0.00	351.50	1	1,652	0.06%
2023/02/10	4	353.25	1.1	354.02	352.00	3	1,684	0.18%
2023/02/09	3	361.33	0	0.00	360.50	3	1,688	0.18%
2023/02/08	1.1	367.65	4	371.13	370.50	-2.9	1,697	-0.17%
2023/02/07	1	355.50	1	360.00	359.00	0	1,692	0.00%
2023/02/03	0	0.00	1	368.00	368.00	-1	1,678	-0.06%
2023/02/02	0	0.00	3	369.50	369.00	-3	1,682	-0.18%
2023/02/01	0.1	369.50	0	0.00	368.00	0.1	1,691	0.01%
2023/01/31	0	0.00	1	372.00	371.00	-1	1,698	-0.06%
2023/01/30	1	364.50	3	365.50	365.00	-2	1,680	-0.12%
2023/01/17	0	0.00	0	355.50	356.50	0	1,687	0.00%
2023/01/11	0	0.00	2	363.50	362.50	-2	1,712	-0.12%
2023/01/10	0	0.00	0	353.00	354.00	0	1,700	0.00%
2023/01/09	0	0.00	0.1	350.00	349.00	-0.1	1,706	-0.01%
2023/01/06	1	345.05	2.1	349.96	351.00	-1.1	1,732	-0.06%
2023/01/05	3	333.00	1.1	332.70	335.50	1.9	1,724	0.11%
2023/01/04	0	0.00	0	324.50	327.00	0	1,797	0.00%
2023/01/03	0	0.00	0.1	320.74	325.00	-0.1	1,823	-0.01%
2022/12/30	0	0.00	0	318.00	315.00	0	1,822	0.00%
2022/12/29	0	0.00	1	316.00	316.50	-1	1,820	-0.05%
2022/12/28	1	310.50	0	0.00	310.50	1	1,851	0.05%
2022/12/27	0	0.00	0.1	315.00	315.50	-0.1	1,863	0.00%
2022/12/22	1	307.00	0	0.00	307.50	1	1,912	0.05%
2022/12/21	1	305.00	0	0.00	305.00	1	1,916	0.05%
2022/12/20	0	0.00	1	317.00	307.50	-1	1,916	-0.05%
2022/12/16	2	307.25	1	309.00	306.50	1	1,903	0.05%
2022/12/07	1	301.01	0	0.00	303.00	1	1,862	0.05%
2022/12/06	4.1	318.92	2	311.25	307.00	2.1	1,833	0.11%
2022/12/01	1	335.50	0	0.00	337.00	1	1,767	0.06%
2022/11/30	1	325.00	0.1	328.00	326.50	1	1,752	0.05%
2022/11/25	1	334.00	1	332.00	330.50	0	1,778	0.00%
2022/11/24	2	331.75	2	336.00	337.00	0	1,777	0.00%
2022/11/22	1	323.50	2	330.50	333.50	-1	1,770	-0.06%
2022/11/21	1	342.00	0	0.00	329.50	1	1,773	0.06%
2022/11/18	6	346.92	9	347.90	339.00	-3	1,749	-0.17%
2022/11/17	1	341.00	2	335.00	336.50	-1	1,672	-0.06%
2022/11/16	5	335.80	2	338.75	338.50	3	1,640	0.18%
2022/11/15	1	329.00	2	328.50	325.50	-1	1,590	-0.06%
2022/11/14	1	324.00	0	0.00	321.00	1	1,571	0.06%
2022/11/11	1	321.00	1	327.00	325.50	0	1,558	0.00%
2022/11/10	1	312.00	0	0.00	312.50	1	1,525	0.07%
2022/11/09	2	312.00	0	0.00	316.50	2	1,532	0.13%
2022/11/08	1	306.00	2	305.50	305.00	-1	1,512	-0.07%
2022/11/07	0	0.00	4	291.38	296.00	-4	1,487	-0.27%
2022/11/04	3	285.67	0	0.00	285.50	3	1,479	0.20%
2022/11/03	1	294.50	0	0.00	294.00	1	1,454	0.07%
2022/11/02	2	301.50	3	303.67	301.50	-1	1,438	-0.07%
2022/10/25	2	290.25	0	0.00	285.00	2	1,483	0.13%
2022/10/24	1	297.50	4	300.50	295.00	-3	1,470	-0.20%
2022/10/21	0	0.00	6	298.25	290.00	-6	1,472	-0.41%
2022/10/20	0	0.00	3	295.83	293.50	-3	1,471	-0.20%
2022/10/19	0	0.00	1	309.00	297.00	-1	1,475	-0.07%
2022/10/17	4	298.50	0	0.00	304.50	4	1,454	0.27%
2022/10/14	0	0.00	2	310.00	306.50	-2	1,448	-0.14%
2022/10/13	6	300.25	2	300.75	298.00	4	1,443	0.28%
2022/10/12	0	0.00	17	307.57	311.00	-17	1,406	-1.21%
2022/10/11	2	288.50	4	289.75	289.50	-2	1,354	-0.15%
2022/10/07	0	290.50	0	0.00	286.00	0	1,342	0.00%
2022/10/06	1	290.00	0	0.00	288.50	1	1,351	0.07%
2022/10/05	0	0.00	2	291.00	288.00	-2	1,371	-0.15%
2022/10/03	0	0.00	5	277.30	280.00	-5	1,346	-0.37%
2022/09/30	2	248.00	4	265.50	265.50	-2	1,352	-0.15%
2022/09/29	0	0.00	1	256.00	253.50	-1	1,361	-0.07%
2022/09/26	2	258.00	0	0.00	256.00	2	1,409	0.14%
2022/09/23	2	268.00	0	0.00	268.00	2	1,433	0.14%
2022/09/22	0.2	267.24	0	0.00	270.00	0.2	1,465	0.02%
2022/09/21	6	279.66	0	0.00	275.50	6	1,461	0.41%
2022/09/19	3.1	293.63	0	0.00	290.00	3.1	1,491	0.21%
2022/09/16	0	299.83	0.1	300.25	298.50	0	1,521	0.00%
2022/09/15	2	299.50	0	0.00	300.50	2	1,545	0.13%
2022/09/14	0	0.00	0.1	297.34	298.00	-0.1	1,585	0.00%
2022/09/13	1	302.50	1	307.50	301.50	0	1,596	0.00%
2022/09/08	0	0.00	2	300.75	301.00	-2	1,667	-0.12%
2022/09/07	0	291.24	1.2	293.56	293.50	-1.2	1,699	-0.07%
2022/09/06	0	0.00	0.2	295.32	297.50	-0.2	1,729	-0.01%
2022/09/05	4.1	295.68	2	294.75	293.00	2.1	1,758	0.12%
2022/09/02	1	302.50	0	0.00	302.00	1	1,762	0.06%
2022/09/01	1.1	304.50	0	0.00	303.50	1.1	1,765	0.06%
2022/08/29	1	304.00	0	0.00	307.50	1	1,764	0.06%
2022/08/26	1	321.50	3	319.50	317.00	-2	1,759	-0.11%
2022/08/25	0	309.50	0	0.00	311.00	0	1,756	0.00%
2022/08/24	0	305.00	1	308.00	306.00	-1	1,783	-0.06%
2022/08/23	1.1	304.56	0	0.00	304.50	1.1	1,794	0.06%
2022/08/22	0	311.00	0	0.00	310.00	0	1,811	0.00%
2022/08/19	0	0.00	3	313.83	314.00	-3	1,828	-0.16%
2022/08/15	0	309.50	1	313.50	312.00	-1	1,878	-0.05%
2022/08/12	0	307.50	1	308.00	309.00	-1	1,864	-0.05%
2022/08/11	0	301.00	2.2	302.00	302.50	-2.1	1,867	-0.11%
2022/08/10	0	290.00	0	0.00	292.00	0	1,872	0.00%
2022/08/09	3	296.00	0	0.00	294.00	3	1,895	0.16%
2022/08/08	1	290.99	3	293.01	292.00	-2	1,913	-0.10%
2022/08/05	1	294.50	0.1	293.30	294.00	1	1,922	0.05%
2022/08/04	1	283.50	0	0.00	287.00	1	1,941	0.05%
2022/08/03	0	0.00	2.1	287.07	283.00	-2.1	1,953	-0.11%
2022/08/02	1	283.00	0.1	281.50	284.00	0.9	1,961	0.05%
2022/08/01	3	282.67	1	286.00	286.00	2	1,978	0.10%
2022/07/29	0	0.00	0	296.75	293.00	0	1,940	0.00%
2022/07/27	0	287.50	0	0.00	293.50	0	1,961	0.00%
2022/07/26	3.1	291.20	0	0.00	290.00	3.1	1,965	0.16%
2022/07/25	0	299.50	0.2	298.50	298.50	-0.2	1,954	-0.01%
2022/07/22	0	305.00	0	0.00	304.50	0	1,959	0.00%
2022/07/20	0.1	301.70	1	302.00	299.00	-0.9	2,016	-0.04%
2022/07/19	1	302.00	0	0.00	300.50	1	2,026	0.05%
2022/07/18	2	293.00	4	298.50	301.00	-2	2,029	-0.10%
2022/07/15	0	0.00	2	287.00	286.50	-2	1,996	-0.10%
2022/07/14	0.2	277.00	6	277.00	279.50	-5.8	1,999	-0.29%
2022/07/12	2	261.50	0	0.00	267.00	2	1,977	0.10%
2022/07/11	2	266.04	0	0.00	269.00	2	1,988	0.10%
2022/07/08	2	270.52	4	271.00	272.50	-2	2,014	-0.10%
2022/07/07	0	0.00	4	260.50	263.00	-4	1,991	-0.20%
2022/07/06	8	257.81	0	0.00	251.00	8	1,996	0.40%
2022/07/05	2	254.00	0	0.00	257.50	2	2,042	0.10%
2022/07/01	6	262.33	0	0.00	256.00	6	2,070	0.29%
2022/06/30	3.1	271.97	0	0.00	271.00	3.1	2,044	0.15%
2022/06/28	2.1	280.05	0	0.00	279.50	2.1	2,074	0.10%
2022/06/24	0.1	301.50	0	0.00	294.00	0.1	2,109	0.00%
2022/06/23	0	298.00	0	0.00	297.00	0	2,097	0.00%
2022/06/22	8.2	303.52	0	0.00	299.50	8.2	2,079	0.39%
2022/06/21	1.1	318.05	0	0.00	321.00	1.1	2,045	0.05%
2022/06/20	6.2	322.37	0	0.00	316.00	6.2	2,050	0.30%
2022/06/17	8	334.13	4	331.50	328.00	4	2,031	0.20%
2022/06/16	2	351.75	0	0.00	345.50	2	1,994	0.10%
2022/06/15	5	356.60	0	0.00	351.50	5	1,967	0.25%
2022/06/14	1	358.50	1	363.00	363.50	0	1,977	0.00%
2022/06/08	1	390.50	1	387.50	389.50	0	2,040	0.00%
2022/06/06	0.1	392.50	0	0.00	390.50	0.1	2,072	0.00%
2022/06/02	1	394.50	0	0.00	395.00	1	2,136	0.05%
2022/06/01	0	0.00	1	400.00	400.00	-1	2,199	-0.05%
2022/05/27	0	0.00	1	375.50	377.00	-1	2,247	-0.04%
2022/05/26	1	369.50	0	0.00	368.00	1	2,256	0.04%
2022/05/23	1	387.50	0	0.00	388.00	1	2,361	0.04%
2022/05/20	0	0.00	0	395.00	391.00	0	2,449	0.00%
2022/05/19	1	394.50	0	0.00	393.50	1	2,522	0.04%
2022/05/17	0	0.00	1	388.00	387.50	-1	2,701	-0.04%
2022/05/11	0	378.00	0	0.00	375.50	0	3,044	0.00%
2022/05/10	1	381.00	1	382.00	383.00	0	3,197	0.00%
2022/05/04	0	394.00	0	0.00	389.50	0	3,209	0.00%
2022/04/29	2	393.00	0	0.00	387.50	2	3,242	0.06%
2022/04/27	1.1	374.60	0	0.00	385.50	1.1	3,252	0.03%
2022/04/26	1	390.00	1	394.00	393.00	0	3,209	0.00%
2022/04/22	1	402.00	0	0.00	402.50	1	3,190	0.03%
2022/04/21	1	410.00	0	0.00	410.00	1	3,207	0.03%
2022/04/19	0	0.00	1	418.50	415.00	-1	3,214	-0.03%
2022/04/14	3	418.33	1	423.50	424.00	2	3,346	0.06%
2022/04/12	1	428.50	0	0.00	426.50	1	3,440	0.03%
2022/04/11	1	420.52	0	0.00	420.50	1	3,511	0.03%
2022/04/08	0	0.00	1	459.50	444.50	-1	3,541	-0.03%
2022/04/07	1	458.50	1	459.50	455.50	0	3,592	0.00%
2022/03/31	1	475.50	0	0.00	475.50	1	3,726	0.03%
2022/03/30	0	488.00	3.1	489.89	495.00	-3.1	3,698	-0.08%
2022/03/29	1	474.50	0	0.00	480.00	1	3,699	0.03%
2022/03/28	1	461.00	0	0.00	467.50	1	3,860	0.03%
2022/03/24	1	479.50	0	0.00	479.00	1	3,921	0.03%
2022/03/18	0	0.00	3	483.00	485.50	-3	4,110	-0.07%
2022/03/16	0	459.00	0	0.00	455.50	0	4,239	0.00%
2022/03/15	0	0.00	1	463.26	464.00	-1	4,305	-0.02%
2022/03/11	1	485.00	0	0.00	484.00	1	4,399	0.02%
2022/03/09	6	481.17	0	0.00	478.00	6	4,662	0.13%
2022/03/08	1	472.01	0	0.00	472.00	1	4,874	0.02%
2022/03/07	1	492.00	4	484.00	487.50	-3	4,858	-0.06%
2022/03/04	1	523.00	4	516.50	513.00	-3	5,067	-0.06%
2022/03/02	0	0.00	0	516.00	520.00	0	5,067	0.00%
2022/03/01	0	0.00	0.1	518.00	517.00	-0.1	5,083	0.00%
2022/02/25	0	0.00	9	506.44	510.00	-9	5,095	-0.18%
2022/02/24	1	500.03	1.1	507.62	494.50	0	5,073	0.00%
2022/02/23	0	0.00	1	516.00	528.00	-1	5,045	-0.02%
2022/02/22	0	516.43	1	507.08	513.00	-1	5,045	-0.02%
2022/02/21	4.1	533.63	1.1	533.62	526.00	3	5,000	0.06%
2022/02/18	2	533.99	2	534.00	537.00	0	4,946	0.00%
2022/02/17	1	518.00	0	0.00	519.00	1	4,865	0.02%
2022/02/16	2.2	516.28	6.2	516.34	516.00	-4.1	4,770	-0.09%
2022/02/15	1	499.98	1	496.50	496.00	0	4,657	0.00%
2022/02/14	0	0.00	1	491.00	489.00	-1	4,622	-0.02%
2022/02/11	0.1	496.93	2	494.06	490.00	-2	4,611	-0.04%
2022/02/10	0	494.00	6	484.42	496.00	-6	4,517	-0.13%
2022/02/09	1	473.99	6	472.67	478.00	-5	4,408	-0.11%
2022/02/08	0	0.00	6	455.83	456.50	-6	4,392	-0.14%
2022/02/07	0	448.50	1	455.00	447.50	-1	4,380	-0.02%
2022/01/26	0	450.59	0	0.00	448.50	0	4,381	0.00%
2022/01/24	0	0.00	6.1	442.74	452.00	-6.1	4,380	-0.14%
2022/01/21	1	454.01	0	0.00	452.00	1	4,357	0.02%
2022/01/19	6	456.50	1.1	457.09	456.50	4.9	4,330	0.11%
2022/01/18	0	0.00	1	462.50	461.50	-1	4,309	-0.02%
2022/01/17	1.1	461.64	0	0.00	463.00	1.1	4,286	0.03%
2022/01/12	1	450.50	1	452.50	452.50	0	4,259	0.00%
2022/01/11	0	0.00	6	451.50	447.00	-6	4,253	-0.14%
2022/01/10	0	0.00	1	453.07	459.00	-1	4,231	-0.02%
2022/01/07	4	458.25	0.1	461.00	455.50	3.9	4,194	0.09%
2022/01/06	1	469.50	0	0.00	467.00	1	4,144	0.02%
2022/01/05	1	478.50	2.2	478.73	476.00	-1.2	4,112	-0.03%
2022/01/04	11	485.27	0.1	488.00	488.50	10.9	4,057	0.27%
2022/01/03	4	499.13	4	500.50	493.00	0	3,973	0.00%
2021/12/30	4	519.25	4.2	518.86	512.00	-0.2	3,884	-0.01%
2021/12/29	4	508.75	9	506.32	514.00	-5	3,814	-0.13%
2021/12/28	1	502.00	1	496.50	499.00	0	3,775	0.00%
2021/12/27	9	501.21	4.1	502.20	499.50	4.9	3,759	0.13%
2021/12/24	1.1	485.23	1	492.46	487.50	0.1	3,695	0.00%
2021/12/23	1	491.50	0.1	491.00	489.50	0.9	3,688	0.02%
2021/12/22	5	485.20	13	487.93	487.00	-8	3,655	-0.22%
2021/12/20	0	0.00	20	466.23	466.00	-20	3,441	-0.58%
2021/12/15	4	462.51	50.1	460.63	471.00	-46.1	3,371	-1.37%
2021/12/14	14	478.29	0	0.00	477.50	14	3,275	0.43%
2021/12/13	3	487.33	316	489.38	488.50	-313	3,247	-9.64%	大賣/鉅額交易
2021/12/10	22	474.82	18	481.17	475.50	4	3,139	0.13%
2021/12/09	14	472.71	52	487.60	480.00	-38	3,090	-1.23%
2021/12/08	9	485.22	1	487.00	475.00	8	3,000	0.27%
2021/12/07	10	473.75	0.4	477.00	476.50	9.6	2,887	0.33%
2021/12/06	3.1	478.95	1	488.00	474.50	2.1	2,849	0.07%
2021/12/03	74	474.76	4.2	475.71	478.00	69.8	2,781	2.51%
2021/12/02	60	430.02	5.6	452.55	458.50	54.5	2,560	2.13%
2021/12/01	220	411.91	0	0.00	417.00	220	2,337	9.41%	大買/鉅額交易
2021/11/30	0	0.00	1	418.50	412.00	-1	2,301	-0.04%
2021/11/29	3	419.00	1	416.00	417.50	2	2,033	0.10%
2021/11/26	2	429.00	2	424.00	425.00	0	2,008	0.00%
2021/11/25	2.1	421.67	50	426.65	426.50	-47.9	1,970	-2.43%
2021/11/24	3	419.00	1	415.00	414.00	2	1,952	0.10%
2021/11/23	0	0.00	51	425.41	425.50	-51	1,945	-2.62%
2021/11/22	2.1	426.24	52	427.09	427.50	-49.9	1,933	-2.58%
2021/11/19	0	0.00	50	410.95	414.50	-50	1,870	-2.67%
2021/11/18	4	415.13	0	0.00	409.00	4	1,848	0.22%
2021/11/17	1	396.00	1	397.00	399.50	0	1,812	0.00%
2021/11/16	2	393.50	1	393.00	393.00	1	1,812	0.06%
2021/11/15	1.1	401.89	2	398.00	400.50	-0.9	1,818	-0.05%
2021/11/12	3.1	396.23	0	0.00	392.50	3.1	1,843	0.17%
2021/11/11	1	392.50	0	0.00	396.00	1	1,831	0.05%
2021/11/10	1	392.09	1	395.00	395.50	0	1,871	0.00%
2021/11/09	0.1	382.50	0	0.00	386.00	0.1	1,849	0.01%
2021/11/08	3	378.67	0	0.00	378.00	3	1,816	0.17%
2021/11/05	0.1	382.75	1	379.50	377.50	-0.9	1,787	-0.05%
2021/11/04	0	387.00	0	0.00	386.00	0	1,791	0.00%
2021/11/03	0.1	391.10	0	0.00	391.50	0.1	1,886	0.00%
2021/11/02	1	388.00	0	0.00	382.00	1	1,927	0.05%
2021/11/01	2.1	383.55	4	383.88	386.50	-1.9	2,050	-0.09%
2021/10/28	1.2	390.23	0	0.00	388.00	1.2	2,092	0.05%
2021/10/27	0.2	384.94	0	0.00	385.00	0.2	2,154	0.01%
2021/10/21	1	382.50	0	0.00	379.50	1	2,220	0.05%
2021/10/19	0	0.00	1	362.50	364.50	-1	2,181	-0.05%
2021/10/15	2	360.25	0	0.00	359.50	2	2,177	0.09%
2021/10/13	2	355.75	2	361.50	350.50	0	2,154	0.00%
2021/10/12	50	364.72	1	366.00	366.00	49	2,126	2.30%
2021/10/08	97.3	378.38	2	378.50	376.50	95.3	2,113	4.51%
2021/10/06	0	0.00	5	370.60	370.00	-5	2,129	-0.23%
2021/10/04	1	383.50	0	0.00	378.00	1	2,179	0.05%
2021/10/01	1	381.00	1	376.50	378.50	0	2,169	0.00%
2021/09/29	1	370.50	0	371.50	370.50	1	2,176	0.05%
2021/09/28	0.1	388.00	0	0.00	385.50	0.1	2,207	0.00%
2021/09/27	1	392.00	0	0.00	392.00	1	2,215	0.05%
2021/09/24	1	397.00	0	0.00	394.00	1	2,229	0.04%
2021/09/17	0	403.50	18	405.22	401.00	-18	2,247	-0.80%
2021/09/16	1	403.00	61	401.68	404.50	-60	2,247	-2.67%
2021/09/15	2	402.49	0	0.00	400.00	2	2,228	0.09%
2021/09/13	2.2	416.24	0	0.00	416.00	2.2	2,264	0.10%
2021/09/08	0	413.50	0	0.00	411.50	0	2,335	0.00%
2021/09/06	0.1	418.43	1	416.00	415.00	-0.9	2,363	-0.04%
2021/09/03	0	422.50	2	427.00	424.50	-2	2,375	-0.08%
2021/09/02	0	427.50	0	0.00	424.00	0	2,386	0.00%
2021/09/01	0	434.00	1	434.01	436.50	-1	2,392	-0.04%
2021/08/27	5	412.90	0	0.00	417.50	5	2,421	0.21%
2021/08/26	3.1	419.55	1	419.00	419.00	2.1	2,427	0.09%
2021/08/25	4	428.88	9	429.50	432.00	-5	2,471	-0.20%
2021/08/24	190	424.27	0	0.00	422.50	190	2,510	7.57%	大買/鉅額交易
2021/08/23	1	423.01	1	426.00	423.00	0	2,552	0.00%
2021/08/20	3	419.50	1	413.00	415.50	2	2,608	0.08%
2021/08/19	2	423.00	0	0.00	418.50	2	2,637	0.08%
2021/08/18	2	438.00	3	421.00	443.00	-1	2,639	-0.04%
2021/08/17	1	414.50	0	0.00	417.00	1	2,662	0.04%
2021/08/16	3	415.03	0	0.00	419.50	3	2,666	0.11%
2021/08/13	0.1	438.32	0	0.00	434.00	0.1	2,654	0.00%
2021/08/12	0.2	458.00	0	0.00	455.50	0.2	2,663	0.01%
2021/08/11	1	459.09	0	0.00	460.00	1	2,705	0.04%
2021/08/09	1	509.00	2	501.00	496.50	-1	2,764	-0.04%
2021/08/06	1.1	534.55	0	0.00	525.00	1.1	2,712	0.04%
2021/08/05	3	527.33	2	521.53	535.00	1	2,729	0.04%
2021/08/03	2	499.50	1	499.50	500.00	1	2,809	0.04%
2021/08/02	2	490.25	5.1	491.61	497.00	-3.1	2,804	-0.11%
2021/07/30	0	0.00	1	480.50	476.00	-1	2,773	-0.04%
2021/07/29	1	476.00	1	477.50	477.00	0	2,822	0.00%
2021/07/28	1	469.00	5	470.80	472.00	-4	2,885	-0.14%
2021/07/27	1	483.00	2	487.50	482.00	-1	2,954	-0.03%
2021/07/26	0.1	479.00	0	0.00	476.00	0.1	2,984	0.00%
2021/07/23	2	476.50	2	477.75	474.00	0	3,060	0.00%
2021/07/21	1	472.00	0	0.00	471.00	1	3,234	0.03%
2021/07/19	1	480.00	0	0.00	487.00	1	3,548	0.03%
2021/07/16	0	0.00	2	484.50	485.00	-2	3,652	-0.05%
2021/07/14	5.3	482.24	5.3	477.10	476.00	0.1	3,811	0.00%
2021/07/13	1	473.00	0	0.00	476.50	1	3,829	0.03%
2021/07/12	3.1	477.67	0	0.00	475.00	3.1	3,846	0.08%
2021/07/09	1.2	484.92	0	0.00	482.00	1.2	3,848	0.03%
2021/07/08	2.1	498.83	1	507.00	497.00	1.1	3,872	0.03%
2021/07/07	0.1	502.00	0.1	495.50	501.00	-0.1	3,880	0.00%
2021/07/06	3.1	497.23	0	0.00	497.00	3.1	3,884	0.08%
2021/07/05	0	490.00	2	498.00	505.00	-2	3,906	-0.05%
2021/07/02	1	480.00	0	0.00	482.50	1	3,863	0.03%
2021/07/01	1	475.00	0	0.00	473.50	1	3,864	0.03%
2021/06/28	1	469.00	0	0.00	478.00	1	3,874	0.03%
2021/06/23	0	0.00	0.1	476.00	474.50	-0.1	4,006	0.00%
2021/06/22	0	467.00	0	0.00	464.50	0	4,043	0.00%
2021/06/21	0	480.50	0	0.00	475.00	0	4,006	0.00%
2021/06/18	0	0.00	1	491.50	493.50	-1	3,987	-0.03%
2021/06/15	1	499.50	1	496.50	499.00	0	3,996	0.00%
2021/06/11	1	487.50	1	490.50	486.50	0	4,009	0.00%
2021/06/10	2	483.25	0	0.00	488.00	2	4,017	0.05%
2021/06/09	0	0.00	0.1	480.50	476.50	-0.1	4,030	0.00%
2021/06/08	0	0.00	1	477.99	476.00	-1	4,160	-0.02%
2021/06/07	0.1	461.00	2	463.00	468.00	-1.9	4,185	-0.05%
2021/06/04	2	472.50	3	469.00	472.00	-1	4,174	-0.02%
2021/06/01	4	487.13	2	492.50	486.00	2	4,174	0.05%
2021/05/27	2	462.98	2	463.00	459.00	0	4,211	0.00%
2021/05/26	2	470.50	0	0.00	468.50	2	4,281	0.05%
2021/05/25	4	480.24	3	479.00	475.00	1	4,490	0.02%
2021/05/24	0	0.00	2	448.50	453.00	-2	4,479	-0.04%
2021/05/20	1	448.00	1	438.00	436.00	0	4,504	0.00%
2021/05/19	1.1	465.84	0	0.00	459.50	1.1	4,534	0.02%
2021/05/18	0.1	427.50	6	448.42	455.50	-5.9	4,527	-0.13%
2021/05/17	7	422.36	0	0.00	414.50	7	4,543	0.15%
2021/05/14	1.1	449.95	3	454.50	450.00	-2	4,472	-0.04%
2021/05/13	1	433.00	1	450.00	447.00	0	4,437	0.00%
2021/05/12	2.8	464.17	1	459.00	450.50	1.8	4,400	0.04%
2021/05/11	6	500.78	0.2	505.00	492.50	5.8	4,269	0.14%
2021/05/10	0	0.00	1	546.00	547.00	-1	4,201	-0.02%
2021/05/07	0.2	538.00	1	544.00	547.00	-0.8	4,195	-0.02%
2021/05/05	3	537.40	0	0.00	533.00	3	4,160	0.07%
2021/05/04	0	0.00	1	568.10	568.00	-1	4,147	-0.02%
2021/05/03	1	590.15	0	0.00	586.00	1	4,111	0.02%
2021/04/29	0	0.00	5.2	600.16	604.00	-5.2	4,176	-0.12%
2021/04/28	4	589.50	2.1	595.33	584.00	1.9	4,209	0.05%
2021/04/27	0.1	605.00	1	604.00	595.00	-0.9	4,170	-0.02%
2021/04/26	3	578.33	2	578.51	576.00	1	4,084	0.02%
2021/04/23	0	0.00	2	545.50	561.00	-2	3,970	-0.05%
2021/04/22	3	536.33	9.1	546.53	510.00	-6.1	3,871	-0.16%
2021/04/21	9	534.00	3	522.33	533.00	6	3,834	0.16%
2021/04/20	0	493.00	1.3	496.61	497.50	-1.3	3,758	-0.03%
2021/04/19	0	0.00	2	492.00	491.50	-2	3,960	-0.05%
2021/04/16	1	493.50	0	0.00	494.50	1	4,125	0.02%
2021/04/14	3	473.80	0	0.00	473.50	3	4,097	0.07%
2021/04/13	0	0.00	1	492.50	487.00	-1	4,073	-0.02%
2021/04/12	1	486.13	0	0.00	486.00	1	4,072	0.03%
2021/04/09	1	484.50	0	0.00	484.00	1	4,066	0.02%
2021/04/08	0.1	493.92	0	0.00	492.00	0.1	4,015	0.00%
2021/04/07	1.2	496.93	0	0.00	497.00	1.2	4,000	0.03%
2021/04/01	0.1	489.50	0	0.00	487.50	0.1	3,999	0.00%
2021/03/31	2	488.25	0	0.00	488.50	2	3,992	0.05%
2021/03/29	0	0.00	3	496.00	495.50	-3	3,934	-0.08%
2021/03/26	1.1	478.81	10	477.30	484.50	-9	3,856	-0.23%
2021/03/25	0	0.00	2	477.25	475.50	-2	3,819	-0.05%
2021/03/23	1	466.50	0	0.00	465.00	1	3,834	0.03%
2021/03/22	0	0.00	1	463.50	463.50	-1	3,833	-0.03%
2021/03/18	1	476.50	0	0.00	469.50	1	3,855	0.03%
2021/03/17	3	472.83	0.1	473.92	472.00	2.9	3,842	0.08%
2021/03/16	1	466.54	1	469.00	468.50	0	3,845	0.00%
2021/03/15	42	469.49	2	468.50	469.50	40	3,857	1.04%
2021/03/12	4	484.98	44	474.72	475.50	-40	3,839	-1.04%
2021/03/11	3	458.00	5	462.00	468.00	-2	3,736	-0.05%
2021/03/09	4	441.75	0	0.00	439.00	4	3,795	0.11%
2021/03/05	2	450.25	0	0.00	448.00	2	3,864	0.05%
2021/03/04	1	463.00	5	456.40	460.00	-4	3,846	-0.10%
2021/03/03	2	440.75	1	449.00	454.00	1	3,784	0.03%
2021/03/02	0	0.00	2	445.00	441.50	-2	3,736	-0.05%
2021/02/26	12	468.83	2	466.00	459.50	10	3,670	0.27%
2021/02/25	40	473.09	53	462.42	464.50	-13	3,565	-0.36%
2021/02/24	5	440.60	1	445.00	433.00	4	3,333	0.12%
2021/02/23	3	434.67	10.1	438.81	442.50	-7.1	3,293	-0.21%
2021/02/22	0	0.00	27	436.87	437.50	-27	3,252	-0.83%
2021/02/19	5	425.60	18	425.11	424.00	-13	3,225	-0.40%
2021/02/18	1	413.50	5	415.90	415.50	-4	3,173	-0.13%
2021/02/17	7	400.00	0	0.00	408.50	7	3,148	0.22%
2021/02/03	0	0.00	3	393.00	393.00	-3	3,140	-0.10%
2021/02/02	0	0.00	1	387.00	385.50	-1	3,126	-0.03%
2021/02/01	0	0.00	1	378.00	384.00	-1	3,185	-0.03%
2021/01/29	4	385.85	1	391.50	379.00	3	3,180	0.10%
2021/01/28	3	387.50	0	0.00	389.00	3	3,159	0.09%
2021/01/27	1	397.00	0	0.00	398.50	1	3,150	0.03%
2021/01/26	10	396.49	0	0.00	393.50	10	3,142	0.32%
2021/01/25	9.1	406.04	2	403.00	403.00	7.1	3,125	0.23%
2021/01/22	12	412.46	8	415.00	414.00	4	3,090	0.13%
2021/01/21	2	390.75	6	394.83	399.50	-4	2,978	-0.13%
2021/01/20	4	380.50	1	380.00	378.50	3	2,867	0.10%
2021/01/19	2	391.50	5	392.20	386.00	-3	2,843	-0.11%
2021/01/18	2	377.75	0	0.00	381.50	2	2,839	0.07%
2021/01/15	11	395.55	17	395.41	387.00	-6	2,811	-0.21%
2021/01/14	0	0.00	15	398.37	398.00	-15	2,751	-0.55%
2021/01/13	0	0.00	4	390.00	389.00	-4	2,707	-0.15%
2021/01/12	25	386.90	59.1	386.51	381.50	-34.1	2,682	-1.27%
2021/01/11	36	376.51	34	373.32	377.00	2	2,520	0.08%
2021/01/08	2	341.00	19	340.26	343.00	-17	2,418	-0.70%
2021/01/06	2	337.25	0	0.00	328.00	2	2,384	0.08%
2021/01/05	1	337.00	0	0.00	337.00	1	2,344	0.04%
2020/12/30	0	0.00	1	332.00	331.00	-1	2,368	-0.04%
2020/12/29	2	331.00	0	0.00	330.00	2	2,365	0.08%
2020/12/23	0	0.00	0.4	330.00	329.50	-0.4	2,352	-0.02%
2020/12/22	0	0.00	4	333.00	327.50	-4	2,360	-0.17%
2020/12/21	4	324.00	0	0.00	327.00	4	2,369	0.17%
2020/12/18	8	330.38	0	0.00	328.50	8	2,368	0.34%
2020/12/17	5	335.60	0	0.00	333.00	5	2,357	0.21%
2020/12/15	5	329.50	1	325.00	325.00	4	2,272	0.18%
2020/12/11	0	0.00	1	343.00	342.50	-1	2,217	-0.05%
2020/12/10	3	341.00	0	0.00	340.00	3	2,198	0.14%
2020/12/09	0	0.00	2	346.50	346.00	-2	2,168	-0.09%
2020/12/08	3	350.83	1	350.50	351.50	2	2,130	0.09%
2020/12/07	4	354.00	4	365.00	352.50	0	2,109	0.00%
2020/12/04	0	0.00	6	359.25	357.50	-6	2,062	-0.29%
2020/12/03	5	354.40	2	359.00	351.50	3	2,003	0.15%
2020/12/02	1	353.50	1	348.50	350.50	0	1,936	0.00%
2020/12/01	0	0.00	2	324.00	330.00	-2	1,819	-0.11%
2020/11/26	1	320.00	0	0.00	320.50	1	1,765	0.06%
2020/11/25	3	319.50	1	318.50	318.50	2	1,779	0.11%
2020/11/23	0	0.00	1	322.50	323.00	-1	1,752	-0.06%
2020/11/20	0	0.00	8	320.00	320.00	-8	1,754	-0.46%
2020/11/18	5	319.00	5	320.50	320.00	0	1,751	0.00%
2020/11/17	1	322.00	0	0.00	322.00	1	1,744	0.06%
2020/11/16	1	324.50	0	0.00	326.00	1	1,769	0.06%
2020/11/13	1	326.50	4	323.75	321.00	-3	1,766	-0.17%
2020/11/11	5	320.00	0	0.00	320.00	5	1,702	0.29%
2020/11/09	11	319.27	10	316.90	320.00	1	1,707	0.06%
2020/11/06	3	308.00	0	0.00	308.00	3	1,650	0.18%
2020/11/05	2	304.50	0	0.00	304.50	2	1,643	0.12%
2020/11/03	0	0.00	1	301.00	302.00	-1	1,660	-0.06%
2020/10/30	1	298.50	1	296.50	296.50	0	1,676	0.00%
2020/10/26	4	298.00	4	304.00	297.00	0	1,685	0.00%
2020/10/23	3	299.00	0	0.00	298.50	3	1,675	0.18%
2020/10/22	0	0.00	1	296.00	296.00	-1	1,732	-0.06%
2020/10/21	5	293.10	1	293.50	293.50	4	1,775	0.23%
2020/10/20	2	295.75	5	297.50	295.00	-3	1,805	-0.17%
2020/10/19	0	0.00	1	291.50	294.00	-1	1,791	-0.06%
2020/10/16	0	0.00	1	274.00	287.50	-1	1,786	-0.06%
2020/10/13	3	267.50	0	0.00	268.50	3	1,740	0.17%
2020/10/12	2	272.00	0	0.00	270.50	2	1,752	0.11%
2020/10/05	3	261.17	35	261.19	262.00	-32	1,873	-1.71%
2020/09/30	4	265.00	0	0.00	264.50	4	1,913	0.21%
2020/09/25	8	264.75	0	0.00	265.50	8	2,159	0.37%
2020/09/24	6	270.33	0	0.00	268.00	6	2,172	0.28%
2020/09/23	2	277.00	0	0.00	275.00	2	2,171	0.09%
2020/09/22	1	279.00	0	0.00	279.50	1	2,205	0.05%
2020/09/21	0	0.00	2	279.50	281.00	-2	2,240	-0.09%
2020/09/17	1	281.50	0	0.00	279.50	1	2,268	0.04%
2020/09/14	1	283.50	1	281.50	282.00	0	2,337	0.00%
2020/09/03	0	0.00	2	282.00	279.00	-2	2,518	-0.08%
2020/08/31	1	279.50	0	0.00	277.00	1	2,706	0.04%
2020/08/28	0	0.00	1	275.00	276.00	-1	2,732	-0.04%
2020/08/26	1	280.00	1	278.50	279.00	0	2,800	0.00%
2020/08/21	1	271.00	0	0.00	271.50	1	2,839	0.04%
2020/08/20	0	0.00	1	262.50	266.50	-1	2,837	-0.04%
2020/08/19	1	281.00	3	282.00	278.50	-2	2,810	-0.07%
2020/08/17	0	0.00	2	287.50	288.00	-2	2,844	-0.07%
2020/08/12	6	281.58	0	0.00	285.00	6	2,886	0.21%
2020/08/11	1	285.50	7	286.57	285.00	-6	2,945	-0.20%
2020/08/10	2	288.25	0	0.00	287.50	2	2,996	0.07%
2020/08/07	1	295.50	0	0.00	293.00	1	3,201	0.03%
2020/08/06	2	298.50	0	0.00	296.50	2	3,215	0.06%
2020/08/05	7	300.43	3	299.67	298.00	4	3,219	0.12%
2020/08/04	4	286.50	1	287.50	289.00	3	3,215	0.09%
2020/08/03	1	297.00	1	294.00	294.00	0	3,212	0.00%
2020/07/31	4	294.00	0	0.00	294.50	4	3,225	0.12%
2020/07/30	1	298.50	4	301.00	297.50	-3	3,218	-0.09%
2020/07/29	3	293.50	0	0.00	294.50	3	3,220	0.09%
2020/07/28	10	293.65	3	302.33	290.50	7	3,232	0.22%
2020/07/27	2	314.75	0	0.00	313.00	2	3,203	0.06%
2020/07/24	0	0.00	5	319.40	317.00	-5	3,175	-0.16%
2020/07/23	1	320.00	2	322.00	322.50	-1	3,143	-0.03%
2020/07/17	3	311.83	0	0.00	311.00	3	3,129	0.10%
2020/07/15	1	315.00	0	0.00	310.00	1	3,161	0.03%
2020/07/14	5	308.50	2	309.25	309.00	3	3,170	0.09%
2020/07/09	0	0.00	1	316.50	318.00	-1	3,128	-0.03%
2020/07/08	4	319.00	2	321.00	317.00	2	3,138	0.06%
2020/07/07	6	316.67	4	318.63	314.00	2	3,184	0.06%
2020/07/06	10	324.50	70.1	318.86	322.00	-60.1	3,152	-1.91%
2020/07/03	2	298.25	0	0.00	298.00	2	3,107	0.06%
2020/07/02	2	298.75	1	299.50	299.00	1	3,167	0.03%
2020/07/01	1	298.50	0	0.00	298.50	1	3,189	0.03%
2020/06/30	3	294.83	2	294.25	294.00	1	3,167	0.03%
2020/06/29	1	290.00	0	0.00	289.50	1	3,170	0.03%
2020/06/24	2	292.00	0	0.00	292.00	2	3,198	0.06%
2020/06/23	0	0.00	15	290.23	290.50	-15	3,267	-0.46%
2020/06/22	1	292.00	1	292.00	293.00	0	3,338	0.00%
2020/06/19	1	291.00	3	292.50	291.00	-2	3,360	-0.06%
2020/06/18	4	289.50	1	290.00	292.50	3	3,357	0.09%
2020/06/11	2	287.25	1	286.50	284.00	1	3,618	0.03%
2020/06/10	6	292.67	0	0.00	292.00	6	3,622	0.17%
2020/06/09	1	295.50	0	0.00	293.50	1	3,671	0.03%
2020/06/08	0	0.00	7	298.43	298.00	-7	3,723	-0.19%
2020/06/05	0	0.00	5	291.50	292.00	-5	3,683	-0.14%
2020/06/04	2	286.25	1	285.50	286.00	1	3,709	0.03%
2020/05/29	1	276.50	2	276.50	275.00	-1	3,761	-0.03%
2020/05/27	1	281.50	0	0.00	280.00	1	3,804	0.03%
2020/05/22	0	0.00	2	283.00	276.00	-2	3,857	-0.05%
2020/05/21	0	0.00	5	278.50	278.00	-5	3,848	-0.13%
2020/05/19	2	273.25	1	274.00	275.00	1	3,875	0.03%
2020/05/18	2	269.00	1	267.50	267.00	1	3,898	0.03%
2020/05/15	5	275.80	2	277.25	275.00	3	3,852	0.08%
2020/05/14	37	288.19	11	286.00	278.50	26	3,826	0.68%
2020/05/12	1	286.00	1	287.00	285.50	0	3,609	0.00%
2020/05/11	1	285.00	2	284.50	284.00	-1	3,611	-0.03%
2020/05/08	10	288.90	0	0.00	289.00	10	3,576	0.28%
2020/05/07	0	0.00	1	285.00	283.50	-1	3,555	-0.03%
2020/05/05	0	0.00	2	278.50	278.50	-2	3,580	-0.06%
2020/04/30	1	286.50	0	0.00	286.50	1	3,598	0.03%
2020/04/28	2	274.50	0	0.00	274.50	2	3,596	0.06%
2020/04/27	0	0.00	6	272.75	274.00	-6	3,636	-0.16%
2020/04/22	3	261.83	3	265.17	266.00	0	3,708	0.00%
2020/04/21	18	273.69	16	272.03	267.50	2	3,679	0.05%
2020/04/20	0	0.00	14	270.14	269.50	-14	3,660	-0.38%
2020/04/17	4	271.00	10	274.60	270.50	-6	3,648	-0.16%
2020/04/16	2	269.50	5	271.80	270.50	-3	3,606	-0.08%
2020/04/15	1	275.00	3	274.50	274.00	-2	3,604	-0.06%
2020/04/14	0	0.00	4	274.13	275.00	-4	3,656	-0.11%
2020/04/13	15	271.67	11	271.00	269.00	4	3,670	0.11%
2020/04/10	11	277.91	0	0.00	277.50	11	3,644	0.30%
2020/04/09	2	287.00	6	281.33	283.00	-4	3,625	-0.11%
2020/04/08	0	0.00	5	279.00	284.50	-5	3,638	-0.14%
2020/04/07	0	0.00	1	268.00	272.50	-1	3,571	-0.03%
2020/04/06	5	256.00	2	254.75	259.00	3	3,515	0.09%
2020/03/31	3	250.50	38	250.00	248.00	-35	3,553	-0.98%
2020/03/30	3	243.00	2	250.00	248.50	1	3,569	0.03%
2020/03/27	16	255.88	18	258.31	253.00	-2	3,612	-0.06%
2020/03/26	0	0.00	2	252.00	263.00	-2	3,605	-0.06%
2020/03/25	2	251.50	1	249.50	251.50	1	3,536	0.03%
2020/03/24	0	0.00	16	228.63	229.00	-16	3,517	-0.45%
2020/03/23	20	202.50	8	213.19	208.50	12	3,509	0.34%
2020/03/20	12	209.71	3	212.50	216.00	9	3,515	0.26%
2020/03/19	3	202.17	4	198.00	196.50	-1	3,456	-0.03%
2020/03/18	6	226.50	8	226.69	218.00	-2	3,406	-0.06%
2020/03/17	10	243.10	6	242.00	231.50	4	3,406	0.12%
2020/03/16	12	261.25	3	255.00	251.00	9	3,358	0.27%
2020/03/13	25	259.60	11	263.64	268.00	14	3,351	0.42%
2020/03/12	12	288.25	2	284.00	281.00	10	3,296	0.30%
2020/03/11	1	316.00	9	323.17	311.50	-8	3,228	-0.25%
2020/03/10	15	318.30	6.1	316.97	321.00	9	3,233	0.28%
2020/03/09	4	333.25	1	330.00	330.00	3	3,150	0.10%
2020/03/06	5	342.00	11	344.95	341.50	-6	3,123	-0.19%
2020/03/05	2	348.00	17	347.88	340.50	-15	3,099	-0.48%
2020/03/04	37.1	332.96	20	331.05	336.50	17.1	3,029	0.56%
2020/03/03	0	0.00	3	336.00	338.00	-3	2,988	-0.10%
2020/03/02	2	322.50	0	0.00	325.50	2	2,944	0.07%
2020/02/26	0	0.00	20	340.00	339.50	-20	2,885	-0.69%
2020/02/24	1	336.50	2	343.50	343.50	-1	2,840	-0.04%
2020/02/21	0	0.00	1	338.00	335.00	-1	2,806	-0.04%
2020/02/20	0	0.00	1	340.50	339.50	-1	2,807	-0.04%
2020/02/19	1	341.00	3	340.33	338.00	-2	2,765	-0.07%
2020/02/18	1	329.00	5	330.00	330.00	-4	2,715	-0.15%
2020/02/17	0	0.00	1	332.00	330.00	-1	2,717	-0.04%
2020/02/14	8	325.00	0	0.00	325.00	8	2,693	0.30%
2020/02/13	0	0.00	1	320.00	320.00	-1	2,732	-0.04%
2020/02/12	36	324.39	2	326.00	324.00	34	2,774	1.23%
2020/02/11	32	321.59	0	0.00	323.00	32	2,773	1.15%
2020/02/10	34	321.24	0	0.00	320.50	34	2,794	1.22%
2020/02/07	2	327.75	0	0.00	324.50	2	2,805	0.07%
2020/02/06	0	0.00	2	330.00	330.50	-2	2,811	-0.07%
2020/02/05	2	331.50	1	327.00	327.00	1	2,798	0.04%
2020/02/03	3	304.00	2	318.50	322.00	1	2,734	0.04%
2020/01/31	3	320.50	1	318.50	319.50	2	2,693	0.07%
2020/01/30	5	325.20	0	0.00	319.50	5	2,666	0.19%
2020/01/20	3	358.17	7	356.50	354.00	-4	2,602	-0.15%
2020/01/17	1	350.00	0	0.00	350.00	1	2,548	0.04%
2020/01/16	4.1	345.10	1	353.00	355.00	3.1	2,500	0.12%
2020/01/09	0	0.00	1	341.00	339.50	-1	2,404	-0.04%
2020/01/08	2	345.25	32	344.67	335.00	-30	2,376	-1.26%
2020/01/07	1	332.50	0	0.00	332.00	1	2,277	0.04%
2020/01/06	0	0.00	31	340.94	340.50	-31	2,227	-1.39%
2020/01/03	2	350.25	2.1	348.59	341.00	-0.1	2,200	0.00%
2020/01/02	1	356.00	6	359.17	358.00	-5	2,148	-0.23%
2019/12/31	1	339.00	1	343.50	340.50	0	2,077	0.00%
2019/12/30	1	343.00	1	347.00	340.00	0	2,065	0.00%
2019/12/26	1	343.50	2	345.75	346.00	-1	2,016	-0.05%
2019/12/25	1.1	335.95	1	339.50	336.00	0.1	1,951	0.00%
2019/12/24	1	334.00	0	331.00	331.00	1	1,913	0.05%
2019/12/20	3	309.67	0	0.00	307.00	3	1,753	0.17%
2019/12/19	60	308.67	2	311.25	308.00	58	1,733	3.35%
2019/12/17	0	0.00	3	318.00	319.50	-3	1,684	-0.18%
2019/12/16	1	310.00	0	0.00	310.00	1	1,643	0.06%
2019/12/12	1	318.00	3	315.17	313.00	-2	1,572	-0.13%
2019/12/11	0	0.00	1	311.00	310.00	-1	1,503	-0.07%
2019/12/09	1	300.50	0	0.00	300.50	1	1,425	0.07%
2019/12/06	1	299.00	3	300.50	301.00	-2	1,403	-0.14%
2019/12/03	2	286.75	1	288.00	287.00	1	1,388	0.07%
2019/12/02	0	0.00	1	280.50	281.50	-1	1,385	-0.07%
2019/11/28	3	291.67	0	0.00	290.00	3	1,374	0.22%
2019/11/27	2	292.50	0	0.00	292.00	2	1,383	0.14%
2019/11/20	6	294.50	0	0.00	291.50	6	1,357	0.44%
2019/11/19	1	294.50	0	0.00	295.50	1	1,361	0.07%
2019/11/18	1	293.50	1	292.00	291.00	0	1,343	0.00%
2019/11/15	6	288.67	1	288.50	288.50	5	1,340	0.37%
2019/11/12	1	294.00	3	293.50	295.50	-2	1,313	-0.15%
2019/11/11	2	299.25	1	303.50	297.00	1	1,296	0.08%
2019/11/08	2	293.00	2	293.00	294.50	0	1,241	0.00%
2019/11/07	1	292.00	0	0.00	287.00	1	1,228	0.08%
2019/11/05	0	0.00	1	289.50	298.00	-1	1,224	-0.08%
2019/11/04	0	0.00	1	282.00	282.50	-1	1,211	-0.08%
2019/10/30	5	278.30	0	0.00	278.50	5	1,338	0.37%
2019/10/29	0	0.00	1	286.00	280.00	-1	1,488	-0.07%
2019/10/25	1	286.00	0	0.00	283.50	1	1,518	0.07%
2019/10/24	1	287.00	0	0.00	286.00	1	1,545	0.06%
2019/10/22	0	0.00	1	287.50	288.00	-1	1,610	-0.06%
2019/10/14	4	277.13	0	0.00	277.00	4	1,715	0.23%
2019/09/27	0	0.00	1	281.50	276.50	-1	1,957	-0.05%
2019/09/26	0	0.00	1	284.50	283.50	-1	1,939	-0.05%
2019/09/05	2	302.50	3	304.33	306.00	-1	1,956	-0.05%
2019/09/03	4	295.63	1	291.00	291.00	3	1,935	0.15%
2019/08/06	5	283.50	5	287.00	294.50	0	1,822	0.00%
2019/08/05	0	0.00	1	295.00	295.00	-1	1,795	-0.06%
2019/08/02	1	307.50	0	0.00	300.00	1	1,776	0.06%
2019/08/01	2	310.00	2	314.50	313.00	0	1,726	0.00%
2019/07/31	51	301.57	51	307.52	307.00	0	1,685	0.00%
2019/07/29	0	0.00	1	322.50	324.00	-1	1,515	-0.07%
2019/07/25	0	0.00	8	339.50	338.00	-8	1,475	-0.54%
2019/07/23	1	334.00	0	0.00	331.00	1	1,432	0.07%
2019/07/22	1	325.00	1	324.00	320.00	0	1,388	0.00%
2019/07/19	0	0.00	4	319.50	320.50	-4	1,391	-0.29%
2019/07/16	0	0.00	4	324.00	322.00	-4	1,391	-0.29%
2019/07/15	0	0.00	1	333.00	335.00	-1	1,363	-0.07%
2019/07/11	5	335.90	4	337.00	335.00	1	1,323	0.08%
2019/07/10	0	0.00	3	317.67	320.00	-3	1,274	-0.24%
2019/07/09	2	317.00	2	316.50	315.00	0	1,233	0.00%
2019/07/08	0	0.00	2	302.00	306.00	-2	1,177	-0.17%
2019/07/05	2	300.50	2	302.50	302.00	0	1,165	0.00%
2019/06/26	1	292.50	1	291.00	291.00	0	1,233	0.00%
2019/06/03	0	0.00	3	280.83	279.50	-3	1,402	-0.21%
2019/05/31	0	0.00	2	286.00	286.00	-2	1,410	-0.14%
2019/05/27	5	280.20	0	0.00	273.50	5	1,483	0.34%
2019/05/20	2	265.00	2	266.00	264.00	0	1,497	0.00%
2019/05/17	0	0.00	1	275.50	268.50	-1	1,496	-0.07%
2019/04/17	0	0.00	1	310.50	310.50	-1	1,299	-0.08%
2019/04/16	1	314.00	0	0.00	310.00	1	1,292	0.08%
2019/04/15	2	305.50	0	0.00	303.50	2	1,259	0.16%
2019/04/02	0	0.00	1	318.00	317.00	-1	1,161	-0.09%
2019/04/01	3	313.83	5	314.60	317.00	-2	1,137	-0.18%
2019/03/29	5	300.50	5	302.50	302.00	0	1,072	0.00%
2019/03/28	1	306.00	1	302.00	302.00	0	1,052	0.00%
2019/03/27	1	301.00	2	296.50	297.00	-1	1,017	-0.10%
2019/03/26	6	291.42	9	292.94	295.00	-3	984	-0.30%
2019/03/25	2	281.50	1	284.00	283.50	1	925	0.11%
2019/03/22	2	283.25	1	281.00	278.50	1	904	0.11%
2019/03/06	0	0.00	1	276.00	277.00	-1	892	-0.11%
2019/03/04	1	282.00	1	281.00	281.50	0	902	0.00%
2019/02/26	1	276.00	1	278.50	278.50	0	873	0.00%
2019/02/22	0	0.00	6	268.33	268.50	-6	838	-0.72%
2019/02/20	0	0.00	2	253.50	256.00	-2	783	-0.26%
2019/02/18	1	254.00	0	0.00	250.00	1	776	0.13%
2019/02/15	6	251.67	0	0.00	253.50	6	794	0.75%
2019/01/23	1	242.50	1	241.50	242.50	0	803	0.00%
2019/01/10	0	0.00	1	234.00	237.50	-1	869	-0.11%
2019/01/09	1	233.00	1	232.50	232.00	0	874	0.00%
2018/12/27	0	0.00	1	225.50	227.50	-1	979	-0.10%
2018/12/26	1	221.50	1	227.00	220.50	0	983	0.00%
2018/12/25	2	221.00	0	0.00	223.00	2	988	0.20%
2018/12/21	1	221.00	1	226.00	226.00	0	1,008	0.00%
2018/12/20	1	223.50	3	224.33	223.00	-2	1,016	-0.20%
2018/12/19	1	220.50	0	0.00	220.50	1	1,012	0.10%
2018/12/14	2	230.00	1	231.00	233.50	1	1,034	0.10%
2018/12/13	1	248.00	1	243.00	243.00	0	1,017	0.00%
2018/12/12	0	0.00	6	243.67	244.50	-6	1,030	-0.58%
2018/12/07	0	0.00	2	241.00	239.00	-2	1,036	-0.19%
2018/12/06	3	236.67	0	0.00	235.00	3	1,047	0.29%
2018/12/04	0	0.00	1	251.00	252.00	-1	1,050	-0.10%
2018/12/03	2	252.25	2	253.25	255.00	0	1,060	0.00%
2018/11/28	1	243.00	1	242.00	241.00	0	1,021	0.00%
2018/11/27	0	0.00	1	239.00	240.00	-1	1,013	-0.10%
2018/11/13	0	0.00	1	213.00	216.50	-1	996	-0.10%
2018/11/07	0	0.00	9	208.00	209.50	-9	1,050	-0.86%
2018/11/02	9	210.00	13	212.54	211.50	-4	1,071	-0.37%
2018/10/31	4	203.00	2	202.00	203.00	2	1,060	0.19%
2018/10/29	0	0.00	2	193.50	194.00	-2	1,095	-0.18%
2018/10/26	2	191.75	0	0.00	190.00	2	1,157	0.17%
2018/10/23	2	199.50	0	0.00	198.50	2	1,157	0.17%
2018/10/22	0	0.00	3	202.00	203.50	-3	1,149	-0.26%
2018/10/19	1	190.50	0	0.00	196.50	1	1,144	0.09%
2018/10/15	1	196.50	0	0.00	196.00	1	1,168	0.09%
2018/10/11	1	198.00	0	0.00	194.50	1	1,142	0.09%
2018/10/05	0	0.00	1	226.00	225.00	-1	1,103	-0.09%
2018/10/02	0	0.00	1	238.00	238.00	-1	1,086	-0.09%
2018/10/01	1	244.50	1	246.50	243.50	0	1,079	0.00%
2018/09/28	2	244.00	1	244.50	243.00	1	1,089	0.09%
2018/09/25	1	247.00	0	0.00	245.00	1	1,103	0.09%
2018/09/21	0	0.00	1	249.00	249.50	-1	1,086	-0.09%
2018/09/19	4	244.50	3	245.33	245.00	1	1,111	0.09%
2018/09/18	2	247.25	3	247.33	245.50	-1	1,130	-0.09%
2018/09/13	2	235.50	2	232.75	233.50	0	1,142	0.00%
2018/09/10	1	233.50	0	0.00	233.50	1	1,137	0.09%
2018/09/06	1	251.50	2	249.50	247.50	-1	1,122	-0.09%
2018/09/03	1	253.50	1	257.50	253.00	0	1,126	0.00%
2018/08/31	3	254.67	0	0.00	254.00	3	1,128	0.27%
2018/08/30	1	259.00	0	0.00	259.00	1	1,127	0.09%
2018/08/29	1	264.00	5	263.60	262.00	-4	1,134	-0.35%
2018/08/28	2	257.50	3	260.50	261.00	-1	1,126	-0.09%
2018/08/23	0	0.00	1	255.50	258.50	-1	1,118	-0.09%
2018/08/22	0	0.00	1	256.50	253.50	-1	1,120	-0.09%
2018/08/21	1	255.00	0	0.00	255.00	1	1,119	0.09%
2018/08/20	0	0.00	1	260.00	258.50	-1	1,111	-0.09%
2018/08/17	1	262.00	0	0.00	258.50	1	1,114	0.09%
2018/08/16	1	264.50	1	265.50	263.00	0	1,134	0.00%
2018/08/15	2	264.00	2	268.00	268.00	0	1,130	0.00%
2018/08/14	2	263.25	2	266.50	264.00	0	1,117	0.00%
2018/08/13	3	259.33	2	256.50	254.50	1	1,102	0.09%
2018/08/10	3	268.50	3	267.67	267.00	0	1,094	0.00%
2018/08/09	1	262.50	2	263.00	262.50	-1	1,100	-0.09%
2018/08/07	0	0.00	1	269.00	266.50	-1	1,127	-0.09%
2018/08/06	0	0.00	1	268.00	269.00	-1	1,145	-0.09%
2018/08/03	2	268.75	2	267.00	269.50	0	1,147	0.00%
2018/08/02	4	263.75	4	266.75	260.00	0	1,120	0.00%
2018/08/01	0	0.00	1	254.00	254.00	-1	1,058	-0.09%
2018/07/31	0	0.00	1	254.50	254.00	-1	1,056	-0.09%
2018/07/30	2	246.75	0	0.00	247.00	2	1,055	0.19%
2018/07/27	4	251.50	0	0.00	253.00	4	1,061	0.38%
2018/07/26	0	0.00	2	249.00	251.50	-2	1,086	-0.18%
2018/07/25	1	247.50	0	0.00	247.50	1	1,086	0.09%
2018/07/24	4	250.75	5	252.10	255.50	-1	1,065	-0.09%
2018/07/23	1	243.00	0	0.00	240.00	1	1,035	0.10%
2018/07/18	0	0.00	1	240.50	240.50	-1	1,082	-0.09%
2018/07/16	1	235.00	0	0.00	238.50	1	1,109	0.09%
2018/07/13	1	236.00	1	234.50	234.50	0	1,112	0.00%
2018/07/05	0	0.00	2	226.00	226.00	-2	1,177	-0.17%
2018/07/03	1	236.00	1	231.00	228.00	0	1,213	0.00%
2018/07/02	0	0.00	1	241.00	240.00	-1	1,195	-0.08%
2018/06/29	0	0.00	1	241.00	241.00	-1	1,194	-0.08%
2018/06/28	3	245.67	0	0.00	238.50	3	1,188	0.25%
2018/06/13	1	272.00	2	275.00	272.00	-1	1,253	-0.08%
2018/06/08	4	280.00	2	279.00	278.00	2	1,253	0.16%
2018/06/06	0	0.00	2	281.00	283.00	-2	1,285	-0.16%
2018/06/05	3	276.00	0	0.00	276.00	3	1,282	0.23%
2018/06/04	0	0.00	1	281.00	280.00	-1	1,286	-0.08%
2018/05/31	1	275.00	0	0.00	275.50	1	1,300	0.08%
2018/05/25	0	0.00	2	284.00	283.50	-2	1,301	-0.15%
2018/05/24	2	283.00	2	287.00	286.50	0	1,293	0.00%
2018/05/23	1	279.00	3	279.83	279.00	-2	1,273	-0.16%
2018/05/22	0	0.00	1	280.00	279.00	-1	1,267	-0.08%
2018/05/17	1	282.50	2	286.50	282.50	-1	1,262	-0.08%
2018/05/16	0	0.00	4	283.50	282.00	-4	1,253	-0.32%
2018/05/10	0	0.00	1	266.50	265.00	-1	1,251	-0.08%
2018/05/09	1	262.50	0	0.00	262.50	1	1,243	0.08%
2018/05/08	3	265.00	0	0.00	264.50	3	1,253	0.24%
2018/05/07	1	262.00	2	270.00	269.00	-1	1,254	-0.08%
2018/05/02	0	0.00	4	270.50	268.50	-4	1,253	-0.32%
2018/04/27	1	271.50	7	269.57	270.00	-6	1,306	-0.46%
2018/04/26	1	267.50	5	274.20	267.50	-4	1,299	-0.31%
2018/04/25	2	268.75	1	275.00	274.00	1	1,290	0.08%
2018/04/24	14	269.29	0	0.00	270.00	14	1,286	1.09%
2018/04/20	0	0.00	3	285.00	283.50	-3	1,267	-0.24%
2018/04/19	3	282.50	0	0.00	282.00	3	1,237	0.24%
2018/04/18	2	281.50	10	283.10	281.00	-8	1,242	-0.64%
2018/04/17	2	285.00	4	283.50	283.00	-2	1,236	-0.16%
2018/04/16	0	0.00	6	291.08	290.50	-6	1,241	-0.48%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/12	1	292.00	0	0.00	292.00	1	1,318	0.08%
2018/04/10	1	295.00	0	0.00	294.00	1	1,296	0.08%
2018/04/09	0	0.00	3	299.67	298.00	-3	1,287	-0.23%
2018/04/03	4	305.13	0	0.00	304.00	4	1,260	0.32%
2018/04/02	0	0.00	1	310.00	310.00	-1	1,254	-0.08%
2018/03/29	0	0.00	5	305.00	303.50	-5	1,260	-0.40%
2018/03/28	0	0.00	4	307.63	306.00	-4	1,246	-0.32%
2018/03/27	2	315.75	2	311.00	311.00	0	1,235	0.00%
2018/03/26	2	312.50	5	313.40	313.50	-3	1,206	-0.25%
2018/03/23	0	0.00	6	296.33	302.00	-6	1,182	-0.51%
2018/03/22	0	0.00	2	300.00	295.00	-2	1,154	-0.17%
2018/03/21	2	301.25	0	0.00	301.00	2	1,129	0.18%
2018/03/20	30	301.63	0	0.00	300.50	30	1,134	2.64%
2018/03/19	8	309.19	1	307.50	307.50	7	1,129	0.62%
2018/03/13	2	305.75	1	305.50	304.00	1	1,137	0.09%
2018/03/12	0	0.00	2	298.50	298.00	-2	1,115	-0.18%
2018/03/02	5	288.50	0	0.00	288.00	5	1,180	0.42%
2018/02/26	0	0.00	1	294.00	292.50	-1	1,257	-0.08%
2018/02/23	1	292.00	0	0.00	291.00	1	1,266	0.08%
2018/02/12	0	0.00	1	287.00	285.50	-1	1,340	-0.07%
2018/02/09	0	0.00	2	285.75	288.00	-2	1,339	-0.15%
2018/02/07	0	0.00	3	287.83	288.00	-3	1,333	-0.22%
2018/02/06	4	279.50	1	269.50	274.50	3	1,323	0.23%
2018/02/05	2	293.25	0	0.00	294.00	2	1,325	0.15%
2018/02/01	0	0.00	1	301.00	301.00	-1	1,352	-0.07%
2018/01/31	1	298.00	0	0.00	298.00	1	1,358	0.07%
2018/01/29	5	304.00	0	0.00	301.00	5	1,350	0.37%
2018/01/26	4	302.63	1	304.00	302.00	3	1,351	0.22%
2018/01/24	4	314.13	6	314.08	314.50	-2	1,355	-0.15%
2018/01/23	1	316.00	3	312.00	316.00	-2	1,333	-0.15%
2018/01/22	0	0.00	1	307.50	307.00	-1	1,312	-0.08%
2018/01/19	1	307.50	0	0.00	306.50	1	1,326	0.08%
2018/01/18	0	0.00	1	308.00	308.50	-1	1,329	-0.08%
2018/01/15	2	312.25	0	0.00	311.00	2	1,338	0.15%
2018/01/12	3	316.00	0	0.00	315.50	3	1,351	0.22%
2018/01/10	1	314.50	0	0.00	315.50	1	1,349	0.07%
2018/01/09	2	319.50	2	318.75	318.50	0	1,331	0.00%
2018/01/08	1	314.50	2	311.25	320.00	-1	1,305	-0.08%
2018/01/05	1	297.00	0	0.00	296.00	1	1,267	0.08%
2018/01/03	1	301.00	4	299.50	302.00	-3	1,281	-0.23%
2018/01/02	0	0.00	2	294.50	293.50	-2	1,277	-0.16%