健策 (3653)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	1	1450.00	1	1465.00	1455.00	0	915	0.00%
2024/11/21	1.1	1424.76	1	1440.00	1415.00	0.1	911	0.01%
2024/11/20	0.1	1421.67	0	0.00	1425.00	0.1	912	0.01%
2024/11/19	1	1455.02	1.1	1474.52	1465.00	0	925	-0.01%
2024/11/18	1.1	1461.43	1	1480.00	1405.00	0.1	947	0.01%
2024/11/15	2	1492.50	1	1485.20	1490.00	1	955	0.10%
2024/11/14	0	1539.55	0.1	1529.04	1550.00	-0.1	967	-0.01%
2024/11/12	1.1	1500.11	1	1524.93	1515.00	0	981	0.00%
2024/11/11	0	1546.88	0	0.00	1575.00	0	972	0.00%
2024/11/08	2	1515.02	2	1535.00	1525.00	0	977	0.00%
2024/11/07	1	1565.00	1	1505.00	1515.00	0	990	0.00%
2024/11/06	2	1562.50	2	1555.00	1565.00	0	989	0.00%
2024/11/04	0	0.00	0	1445.00	1460.00	0	1,024	0.00%
2024/11/01	0.1	1425.00	0	0.00	1420.00	0.1	1,051	0.01%
2024/10/28	0	0.00	0	1465.00	1465.00	0	1,084	0.00%
2024/10/22	0.1	1530.00	0	0.00	1530.00	0.1	1,095	0.00%
2024/10/08	0	0.00	1	1415.00	1460.00	-1	1,078	-0.09%
2024/10/07	1	1390.00	0.1	1410.00	1410.00	1	1,077	0.09%
2024/10/04	0	0.00	1	1365.00	1380.00	-1	1,073	-0.09%
2024/09/30	1	1305.00	0	0.00	1295.00	1	1,063	0.09%
2024/09/25	0	0.00	0	1375.00	1365.00	0	1,067	0.00%
2024/09/20	0	0.00	0	1394.00	1420.00	0	1,109	0.00%
2024/09/19	0	0.00	0.1	1396.25	1410.00	-0.1	1,088	-0.01%
2024/09/13	0	0.00	0.1	1320.00	1320.00	-0.1	1,087	-0.01%
2024/09/05	0.1	1205.00	0	0.00	1215.00	0.1	1,073	0.00%
2024/09/04	1.1	1225.24	1	1245.00	1215.00	0.1	1,067	0.00%
2024/08/29	0	0.00	6	1300.00	1300.00	-6	1,053	-0.57%
2024/08/21	0	0.00	0	1285.00	1355.00	0	1,044	0.00%
2024/08/20	0.1	1330.00	0	0.00	1340.00	0.1	1,030	0.01%
2024/08/19	0	1375.00	0	1375.00	1385.00	0	1,023	0.00%
2024/08/16	0	1306.67	0	1325.00	1335.00	0	998	0.00%
2024/08/15	0	1195.00	0.1	1210.00	1215.00	-0.1	972	-0.01%
2024/08/14	2	1150.00	2	1160.00	1185.00	0	968	0.00%
2024/08/12	2	1090.00	2	1070.00	1075.00	0	967	0.00%
2024/08/08	0	0.00	0.1	1085.00	1045.00	-0.1	971	-0.01%
2024/08/07	0	1140.00	1	1075.00	1160.00	-1	964	-0.10%
2024/08/06	1.1	1100.00	1	1050.00	1085.00	0.1	967	0.01%
2024/08/05	1	1025.00	0	0.00	1040.00	1	967	0.10%
2024/07/31	0	0.00	1	1145.00	1160.00	-1	949	-0.11%
2024/07/30	1	1100.00	0	0.00	1110.00	1	935	0.11%
2024/07/23	0	1100.00	0.2	1130.00	1130.00	-0.2	948	-0.02%
2024/07/19	0.1	1110.00	0	0.00	1140.00	0.1	957	0.01%
2024/07/17	0	1175.00	0	1180.00	1175.00	0	969	0.00%
2024/07/12	1	1270.00	1	1259.51	1270.00	0	1,014	0.00%
2024/07/08	0	1310.00	0	1305.00	1320.00	0	1,043	0.00%
2024/07/05	3	1288.55	3	1303.29	1320.00	0	1,042	0.00%
2024/07/04	0	0.00	2	1170.30	1215.00	-2	1,038	-0.19%
2024/07/03	2	1185.00	0	1203.85	1170.00	2	1,058	0.18%
2024/07/02	1	1140.00	1	1155.00	1140.00	0	1,072	0.00%
2024/07/01	0	0.00	3	1170.00	1170.00	-3	1,082	-0.28%
2024/06/28	0	0.00	2	1192.49	1200.00	-2	1,090	-0.18%
2024/06/27	2	1157.50	0.3	1097.33	1160.00	1.7	1,069	0.16%
2024/06/26	3	1030.00	0.2	1036.47	1070.00	2.8	1,046	0.27%
2024/06/25	0	993.00	0	0.00	990.00	0	1,042	0.00%
2024/06/24	0.1	993.50	0	0.00	1000.00	0.1	1,047	0.01%
2024/06/21	0.1	989.50	0	0.00	1005.00	0.1	1,049	0.01%
2024/06/19	0.1	1015.00	0	1025.00	1010.00	0	1,050	0.00%
2024/06/18	0	0.00	0	1015.00	1015.00	0	1,068	0.00%
2024/06/17	0.1	1058.63	0	1080.00	1065.00	0.1	1,097	0.01%
2024/06/12	0	0.00	0	1020.00	1030.00	0	1,122	0.00%
2024/06/11	0	0.00	0	1010.00	1015.00	0	1,155	0.00%
2024/06/07	0	1000.00	0	0.00	992.00	0	1,167	0.00%
2024/06/06	0.1	990.00	0	0.00	989.00	0.1	1,190	0.01%
2024/06/05	0	0.00	0	981.00	1010.00	0	1,193	0.00%
2024/06/04	0	0.00	0	1000.00	1005.00	0	1,217	0.00%
2024/06/03	0	1010.00	0	0.00	1015.00	0	1,249	0.00%
2024/05/30	0	1040.00	0	1050.00	1050.00	0	1,302	0.00%
2024/05/29	0	1090.00	0.1	1092.50	1085.00	-0.1	1,322	0.00%
2024/05/28	0	0.00	0	1045.00	1040.00	0	1,333	0.00%
2024/05/27	0	0.00	0.1	1017.50	1005.00	-0.1	1,344	0.00%
2024/05/24	0	0.00	1.1	998.18	991.00	-1.1	1,348	-0.08%
2024/05/23	0	0.00	1.1	947.36	970.00	-1.1	1,364	-0.08%
2024/05/20	0	0.00	0.1	934.00	923.00	-0.1	1,384	-0.01%
2024/05/16	0	0.00	0	914.00	920.00	0	1,400	0.00%
2024/05/15	2.3	887.47	0	0.00	882.00	2.3	1,402	0.16%
2024/05/10	0	0.00	0.1	947.46	942.00	-0.1	1,443	-0.01%
2024/05/09	0	0.00	1.2	975.97	980.00	-1.2	1,433	-0.09%
2024/05/08	0.2	887.05	1.1	931.95	940.00	-0.8	1,410	-0.06%
2024/05/07	0.1	905.00	0	0.00	900.00	0.1	1,408	0.00%
2024/05/06	1.1	898.71	0	0.00	901.00	1.1	1,409	0.08%
2024/05/03	1	932.00	0	0.00	925.00	1	1,402	0.07%
2024/05/02	0	0.00	0.2	941.00	932.00	-0.2	1,404	-0.01%
2024/04/30	1	977.00	1	978.00	977.00	0	1,409	0.00%
2024/04/29	0	0.00	0.1	971.56	979.00	-0.1	1,420	-0.01%
2024/04/26	0	0.00	0.1	949.17	958.00	-0.1	1,429	-0.01%
2024/04/25	0	0.00	0.1	925.00	933.00	-0.1	1,421	-0.01%
2024/04/24	0	0.00	1	930.00	943.00	-1	1,426	-0.07%
2024/04/22	2	884.50	1	897.98	869.00	1	1,421	0.07%
2024/04/18	0	0.00	2.3	931.36	936.00	-2.3	1,416	-0.16%
2024/04/17	0	0.00	0.2	913.50	910.00	-0.2	1,396	-0.01%
2024/04/16	2.2	849.00	0	0.00	858.00	2.2	1,376	0.16%
2024/04/15	0.1	898.00	0	0.00	896.00	0.1	1,368	0.01%
2024/04/12	0	0.00	1.1	920.09	920.00	-1.1	1,367	-0.08%
2024/04/11	0.1	906.00	0	0.00	906.00	0.1	1,360	0.00%
2024/04/10	0	901.00	0	0.00	906.00	0	1,366	0.00%
2024/04/09	1.1	888.51	0	0.00	912.00	1.1	1,385	0.08%
2024/04/08	2.1	942.54	5	935.40	925.00	-3	1,372	-0.21%
2024/04/03	0.1	919.00	0	0.00	930.00	0.1	1,378	0.00%
2024/04/02	0.1	895.00	0	0.00	893.00	0.1	1,400	0.00%
2024/04/01	0	0.00	1	930.00	928.00	-1	1,400	-0.07%
2024/03/29	0	0.00	0	930.00	921.00	0	1,400	0.00%
2024/03/28	0	0.00	0.2	911.48	903.00	-0.2	1,393	-0.01%
2024/03/27	0	0.00	0.1	902.50	901.00	-0.1	1,393	-0.01%
2024/03/26	0.1	886.18	0	0.00	873.00	0.1	1,383	0.01%
2024/03/25	0	904.00	0.1	921.00	899.00	0	1,386	0.00%
2024/03/22	1.1	891.00	1	894.00	889.00	0.1	1,397	0.01%
2024/03/21	1.1	875.64	1	843.00	876.00	0.1	1,403	0.01%
2024/03/20	3.1	855.52	1.1	897.52	845.00	2	1,402	0.15%
2024/03/19	0.3	921.60	0	0.00	905.00	0.3	1,372	0.02%
2024/03/18	0.1	929.00	0.2	936.48	939.00	-0.2	1,365	-0.01%
2024/03/15	0.3	899.54	0	902.00	907.00	0.2	1,362	0.02%
2024/03/14	3.1	915.66	1.1	941.91	911.00	2	1,353	0.14%
2024/03/12	0	998.00	1	998.00	995.00	-1	1,338	-0.07%
2024/03/08	1.1	953.74	0	937.00	934.00	1.1	1,323	0.08%
2024/03/07	3.2	996.46	6	988.00	982.00	-2.9	1,304	-0.22%
2024/03/06	1.1	968.57	2	982.00	996.00	-0.9	1,286	-0.07%
2024/03/05	1	956.00	0.1	958.44	953.00	0.9	1,289	0.07%
2024/03/01	0.1	978.00	0	980.00	962.00	0	1,275	0.00%
2024/02/27	2	897.00	0	0.00	901.00	2	1,239	0.16%
2024/02/26	1.1	915.52	0.1	860.00	915.00	1	1,233	0.08%
2024/02/22	0	0.00	0.1	820.19	839.00	-0.1	1,206	-0.01%
2024/02/21	1	802.01	1	810.00	805.00	0	1,200	0.00%
2024/02/20	1	812.00	1	818.00	820.00	0	1,195	0.00%
2024/02/16	3	845.67	3	842.67	859.00	0	1,204	0.00%
2024/02/05	1	805.04	1	817.09	828.00	0	1,207	0.00%
2024/02/02	1	812.01	1	792.00	821.00	0	1,209	0.00%
2024/02/01	0	756.00	0.1	765.00	756.00	-0.1	1,171	-0.01%
2024/01/31	1.1	737.38	5	750.40	750.00	-3.9	1,162	-0.34%
2024/01/30	6	750.49	2.2	750.64	752.00	3.8	1,161	0.33%
2024/01/29	0.3	722.06	0	0.00	716.00	0.3	1,157	0.03%
2024/01/24	1	732.00	1	722.00	725.00	0	1,181	0.00%
2024/01/23	1	749.00	1	753.00	754.00	0	1,172	0.00%
2024/01/22	0	0.00	0	748.00	749.00	0	1,161	0.00%
2024/01/19	1	733.00	1	731.00	733.00	0	1,149	0.00%
2024/01/17	0	734.00	1	733.00	731.00	-1	1,145	-0.09%
2024/01/16	1	717.00	1	717.00	717.00	0	1,134	0.00%
2024/01/15	1	714.00	1	700.00	700.00	0	1,137	0.00%
2024/01/12	1	722.03	0	0.00	706.00	1	1,137	0.09%
2024/01/10	0	713.00	0.1	702.00	713.00	-0.1	1,180	-0.01%
2024/01/09	1	714.00	1	721.00	702.00	0	1,195	0.00%
2024/01/08	0	0.00	1	709.00	701.00	-1	1,189	-0.08%
2024/01/05	1	700.00	0	701.00	700.00	1	1,186	0.08%
2024/01/04	1	701.00	1	710.00	702.00	0	1,183	0.00%
2024/01/03	0	715.00	0	0.00	706.00	0	1,180	0.00%
2024/01/02	1	758.00	1	765.00	734.00	0	1,156	0.00%
2023/12/29	1	766.03	1.2	773.75	769.00	-0.2	1,149	-0.02%
2023/12/28	0	778.00	0	0.00	782.00	0	1,127	0.00%
2023/12/27	0.1	742.00	0	0.00	741.00	0.1	1,097	0.01%
2023/12/22	1	690.00	1	695.00	692.00	0	1,139	0.00%
2023/12/19	2	696.00	2.1	699.33	696.00	-0.1	1,150	-0.01%
2023/12/18	2.1	716.52	2.1	723.72	720.00	0	1,144	0.00%
2023/12/15	3	688.33	4.1	693.90	701.00	-1.1	1,140	-0.09%
2023/12/14	0	0.00	0	664.00	664.00	0	1,155	0.00%
2023/12/13	0.1	657.00	0	660.00	655.00	0	1,154	0.00%
2023/12/12	0	668.00	0	0.00	667.00	0	1,176	0.00%
2023/12/11	0.1	651.00	0	0.00	654.00	0.1	1,176	0.00%
2023/12/08	1	668.01	2.1	670.00	669.00	-1.1	1,172	-0.09%
2023/12/07	0	643.00	0	0.00	640.00	0	1,145	0.00%
2023/12/06	0	636.00	0	0.00	633.00	0	1,152	0.00%
2023/12/05	0	651.00	0	0.00	650.00	0	1,167	0.00%
2023/12/04	0	647.00	0	0.00	650.00	0	1,160	0.00%
2023/12/01	0	645.00	1.2	643.20	645.00	-1.2	1,151	-0.11%
2023/11/30	1	648.83	0.9	633.33	648.00	0.1	1,139	0.01%
2023/11/29	0	622.00	0.3	608.00	624.00	-0.3	1,106	-0.03%
2023/11/28	0.2	588.00	0	590.00	597.00	0.2	1,093	0.02%
2023/11/27	0.1	592.00	0.1	600.00	585.00	0	1,103	0.00%
2023/11/24	1.1	602.55	1	600.00	595.00	0.1	1,140	0.01%
2023/11/23	1	603.00	1	605.00	603.00	0	1,184	0.00%
2023/11/22	0.1	599.00	0	0.00	597.00	0.1	1,189	0.01%
2023/11/21	0	0.00	2	615.00	607.00	-2	1,189	-0.17%
2023/11/20	2.1	619.78	0.1	615.58	623.00	2	1,200	0.16%
2023/11/16	2	599.00	2.1	602.81	605.00	-0.1	1,205	-0.01%
2023/11/15	3	609.32	3.2	604.34	603.00	-0.2	1,207	-0.02%
2023/11/14	0	0.00	0.1	607.00	604.00	-0.1	1,188	-0.01%
2023/11/10	0.3	565.00	0	0.00	579.00	0.3	1,166	0.03%
2023/11/09	0.1	581.00	0	0.00	570.00	0.1	1,168	0.01%
2023/11/07	0.2	593.50	2.1	592.81	592.00	-1.9	1,195	-0.16%
2023/11/06	0.1	591.00	0	0.00	589.00	0.1	1,195	0.01%
2023/11/03	1	623.00	0.1	622.00	605.00	0.9	1,188	0.08%
2023/11/02	1.1	627.00	1.2	630.56	623.00	-0.1	1,203	-0.01%
2023/10/30	0.1	577.67	0	0.00	581.00	0.1	1,242	0.01%
2023/10/27	1.5	569.33	1	571.88	568.00	0.5	1,278	0.04%
2023/10/26	0	591.00	0	0.00	563.00	0	1,316	0.00%
2023/10/25	1	598.00	0	0.00	599.00	1	1,351	0.07%
2023/10/24	0	0.00	1.1	581.09	586.00	-1.1	1,391	-0.08%
2023/10/18	2.3	587.62	0	605.00	583.00	2.2	1,457	0.15%
2023/10/17	0	621.22	1	633.00	629.00	-1	1,426	-0.07%
2023/10/16	0	0.00	0	625.00	620.00	0	1,423	0.00%
2023/10/13	1.1	630.00	1	632.00	632.00	0.1	1,433	0.01%
2023/10/11	5	637.60	5	629.40	624.00	0	1,469	0.00%
2023/10/06	1	632.00	0	0.00	630.00	1	1,501	0.07%
2023/10/05	1.1	649.55	0	0.00	643.00	1.1	1,511	0.07%
2023/10/04	1	642.00	1	642.00	642.00	0	1,508	0.00%
2023/10/03	1	658.00	1	661.00	652.00	0	1,512	0.00%
2023/10/02	0.1	661.00	1	648.26	655.00	-0.9	1,510	-0.06%
2023/09/28	4.1	623.78	4	627.75	623.00	0.1	1,497	0.01%
2023/09/27	1	600.00	0	0.00	601.00	1	1,485	0.07%
2023/09/25	1	610.98	1	614.00	600.00	0	1,520	0.00%
2023/09/22	3	593.67	3	597.67	601.00	0	1,540	0.00%
2023/09/21	3	596.00	3	591.67	596.00	0	1,552	0.00%
2023/09/20	0	0.00	0.1	588.00	590.00	-0.1	1,548	-0.01%
2023/09/19	0	590.00	0.1	599.63	586.00	-0.1	1,550	0.00%
2023/09/15	0	640.00	0	628.00	620.00	0	1,564	0.00%
2023/09/14	0	654.00	0	0.00	654.00	0	1,573	0.00%
2023/09/13	1	633.00	1	638.00	636.00	0	1,578	0.00%
2023/09/12	2	645.50	2.1	639.07	637.00	-0.1	1,584	-0.01%
2023/09/11	2	640.41	2	646.50	640.00	0	1,595	0.00%
2023/09/08	1	661.00	1	667.00	660.00	0	1,602	0.00%
2023/09/07	0	641.00	0	0.00	646.00	0	1,606	0.00%
2023/09/06	2	636.00	2.1	638.90	634.00	-0.1	1,626	-0.01%
2023/09/05	1	647.00	1.1	639.36	639.00	-0.1	1,640	-0.01%
2023/09/04	1	638.00	6.4	639.80	639.00	-5.4	1,658	-0.32%
2023/08/31	2.1	648.01	2	652.50	647.00	0.1	1,660	0.00%
2023/08/30	1.2	679.54	5.2	680.71	677.00	-4	1,643	-0.24%
2023/08/29	1	659.98	1	663.00	660.00	0	1,618	0.00%
2023/08/24	0.1	630.33	0.3	631.88	633.00	-0.2	1,602	-0.01%
2023/08/23	5	599.20	0	0.00	606.00	5	1,606	0.31%
2023/08/22	5	597.00	5	594.00	594.00	0	1,636	0.00%
2023/08/17	2	606.00	2.2	603.75	602.00	-0.2	1,661	-0.01%
2023/08/16	5	605.40	5	604.20	609.00	0	1,681	0.00%
2023/08/15	4	606.50	4.1	602.00	606.00	-0.1	1,720	-0.01%
2023/08/11	0	0.00	2	591.93	592.00	-2	1,726	-0.12%
2023/08/10	0.2	564.00	0	0.00	566.00	0.2	1,698	0.01%
2023/08/09	0	0.00	0.1	586.00	585.00	-0.1	1,691	-0.01%
2023/08/08	0.3	579.00	0.2	580.11	573.00	0.1	1,681	0.00%
2023/08/07	1.3	563.22	1	571.00	568.00	0.3	1,672	0.02%
2023/08/04	1.2	556.00	1	555.00	552.00	0.2	1,666	0.01%
2023/08/02	17.2	557.96	17	548.94	554.00	0.2	1,657	0.01%
2023/08/01	0.1	531.91	0	0.00	541.00	0.1	1,607	0.01%
2023/07/31	0.1	527.36	0	527.00	531.00	0.1	1,573	0.01%
2023/07/28	1.1	546.90	0.1	556.67	545.00	1	1,533	0.07%
2023/07/27	0.1	577.00	0	576.00	569.00	0.1	1,483	0.01%
2023/07/26	1.1	582.40	0.2	595.50	577.00	0.9	1,466	0.06%
2023/07/25	1.1	629.54	0.1	625.00	611.00	1	1,433	0.07%
2023/07/21	2	637.00	2	642.00	641.00	0	1,414	0.00%
2023/07/20	0	0.00	0.3	629.51	628.00	-0.3	1,410	-0.02%
2023/07/19	2	648.50	2	636.00	634.00	0	1,405	0.00%
2023/07/18	2	650.00	3	642.01	643.00	-1	1,409	-0.07%
2023/07/17	0	659.00	0.7	653.86	649.00	-0.7	1,404	-0.05%
2023/07/14	4	674.47	0	0.00	675.00	4	1,394	0.29%
2023/07/13	0.2	677.00	3	682.15	665.00	-2.8	1,378	-0.20%
2023/07/12	1	657.95	0	0.00	656.00	1	1,345	0.08%
2023/07/07	2	657.41	2	636.00	640.00	0	1,359	0.00%
2023/07/06	0.1	660.00	0	660.00	653.00	0	1,401	0.00%
2023/07/05	1.1	670.26	0	0.00	677.00	1.1	1,399	0.08%
2023/07/04	1	669.00	1.1	681.82	681.00	-0.1	1,415	-0.01%
2023/07/03	0.1	675.00	1	662.00	672.00	-0.9	1,405	-0.06%
2023/06/30	0.1	644.00	1.1	641.05	645.00	-1	1,407	-0.07%
2023/06/29	0	599.00	0	0.00	605.00	0	1,441	0.00%
2023/06/28	1	596.00	0	0.00	602.00	1	1,479	0.07%
2023/06/26	0.4	620.60	0	615.00	614.00	0.4	1,682	0.02%
2023/06/21	0	656.00	0	0.00	655.00	0	1,713	0.00%
2023/06/20	1	677.00	0	0.00	666.00	1	1,788	0.06%
2023/06/16	0.3	637.88	0	637.00	635.00	0.3	1,805	0.02%
2023/06/15	0	0.00	0.1	636.00	644.00	-0.1	1,813	0.00%
2023/06/14	0	617.00	0	0.00	616.00	0	1,838	0.00%
2023/06/13	1.1	631.45	1	628.00	633.00	0.1	1,828	0.01%
2023/06/12	1.1	603.22	0.1	602.00	619.00	1	1,821	0.05%
2023/06/09	0	0.00	1	606.00	608.00	-1	1,807	-0.06%
2023/06/08	0	0.00	1	592.00	595.00	-1	1,800	-0.06%
2023/06/06	0	0.00	0.2	600.50	604.00	-0.2	1,781	-0.01%
2023/05/31	1.1	596.09	0.4	598.74	598.00	0.7	1,777	0.04%
2023/05/30	1.1	612.19	0	0.00	622.00	1.1	1,774	0.06%
2023/05/29	2.1	614.05	2	613.01	616.00	0.1	1,791	0.01%
2023/05/26	1.1	591.51	1	598.00	598.00	0.1	1,841	0.01%
2023/05/25	0.1	556.00	0.1	564.20	562.00	0	1,805	0.00%
2023/05/24	0	536.00	0.1	540.00	546.00	-0.1	1,789	0.00%
2023/05/23	0.1	550.00	0	547.00	547.00	0	1,793	0.00%
2023/05/22	1	545.00	1	554.00	548.00	0	1,804	0.00%
2023/05/19	0	0.00	2.1	500.29	532.00	-2.1	1,811	-0.12%
2023/05/18	0	0.00	1.1	496.86	496.50	-1.1	1,841	-0.06%
2023/05/17	2	485.50	1	478.00	486.00	1	1,897	0.05%
2023/05/16	0	0.00	0.1	475.00	469.50	-0.1	1,914	0.00%
2023/05/12	0.2	465.50	0	0.00	464.50	0.2	1,933	0.01%
2023/05/11	0.2	467.83	0	0.00	460.50	0.2	1,939	0.01%
2023/05/10	1.1	474.09	0	0.00	480.00	1.1	1,942	0.06%
2023/05/04	0.1	476.00	3	471.83	470.00	-2.9	2,021	-0.14%
2023/05/03	0.1	472.00	0	0.00	471.00	0.1	2,028	0.00%
2023/05/02	0.1	471.50	2	468.75	476.00	-1.9	2,038	-0.09%
2023/04/26	0	0.00	0.1	438.50	436.00	-0.1	2,012	0.00%
2023/04/24	1	456.00	0	0.00	451.50	1	1,986	0.05%
2023/04/21	1	454.00	0	0.00	449.00	1	1,982	0.05%
2023/04/18	2	476.50	0	0.00	475.00	2	1,991	0.10%
2023/04/14	0	0.00	0	480.00	479.50	0	1,994	0.00%
2023/04/13	0	487.00	0	0.00	480.00	0	1,992	0.00%
2023/04/12	1	493.00	0	495.00	493.00	1	2,006	0.05%
2023/04/11	1	503.00	1	506.00	489.00	0	2,010	0.00%
2023/04/07	0	0.00	1	486.00	486.50	-1	1,985	-0.05%
2023/04/06	0.1	474.50	0	0.00	476.50	0.1	1,962	0.00%
2023/03/31	1	479.00	0	0.00	476.50	1	1,967	0.05%
2023/03/30	1	487.00	1	484.33	479.50	0	1,953	0.00%
2023/03/29	1	478.00	0.2	471.80	469.50	0.8	1,907	0.04%
2023/03/28	9	470.07	9	490.39	474.00	0	1,863	0.00%
2023/03/27	2.2	467.52	3	480.39	488.00	-0.8	1,756	-0.05%
2023/03/24	5	446.70	4	438.00	451.00	1	1,652	0.06%
2023/03/23	1	434.00	1	438.50	439.50	0	1,607	0.00%
2023/03/20	2	413.00	11.3	406.40	407.00	-9.3	1,450	-0.64%
2023/03/16	0	0.00	1	405.50	400.50	-1	1,408	-0.07%
2023/03/15	12	401.33	3	406.83	400.50	9	1,415	0.64%
2023/03/14	2	399.00	2	399.00	398.50	0	1,424	0.00%
2023/03/13	1	398.00	0	0.00	402.50	1	1,433	0.07%
2023/03/10	0.1	400.00	0	0.00	399.00	0.1	1,473	0.01%
2023/03/09	1	412.00	1	410.50	409.00	0	1,519	0.00%
2023/03/08	0.2	404.00	0	404.00	406.00	0.2	1,513	0.01%
2023/03/07	0	0.00	0	407.50	404.00	0	1,517	0.00%
2023/03/06	1	405.00	2	408.00	407.00	-1	1,508	-0.07%
2023/03/03	0	0.00	0.1	402.50	402.00	-0.1	1,497	-0.01%
2023/03/02	1	404.00	1	406.00	402.50	0	1,494	0.00%
2023/03/01	3	404.84	2	427.00	405.00	1	1,482	0.07%
2023/02/24	1	419.34	6	423.58	425.00	-4.9	1,446	-0.34%
2023/02/22	0	0.00	1.1	395.36	398.00	-1.1	1,373	-0.08%
2023/02/21	0.1	395.59	5.2	400.94	397.50	-5.1	1,369	-0.37%
2023/02/20	0	398.00	1	398.00	397.50	-1	1,366	-0.07%
2023/02/17	0	383.50	0	383.50	393.00	0	1,359	0.00%
2023/02/16	1.6	381.44	0	0.00	385.50	1.6	1,331	0.12%
2023/02/15	4.2	388.97	0	0.00	377.50	4.2	1,268	0.33%
2023/02/14	2	413.75	2	406.50	413.00	0	1,191	0.00%
2023/02/13	0	0.00	1	403.50	406.50	-1	1,170	-0.09%
2023/02/10	1.2	397.08	1	393.00	393.50	0.2	1,167	0.01%
2023/02/09	0.1	399.58	0	0.00	398.50	0.1	1,172	0.01%
2023/02/08	0.2	402.51	0.4	406.71	401.50	-0.2	1,167	-0.02%
2023/02/03	3	407.50	4	410.75	409.50	-1	1,187	-0.08%
2023/02/02	3.1	403.20	3	395.67	407.50	0.1	1,168	0.00%
2023/01/11	1	381.50	1	385.00	381.00	0	1,351	0.00%
2023/01/09	0	0.00	1	384.00	387.50	-1	1,377	-0.07%
2023/01/06	1	362.50	1	365.50	366.50	0	1,371	0.00%
2023/01/05	1	366.00	0	0.00	366.00	1	1,394	0.07%
2022/12/30	1	378.00	2	389.00	376.50	-1	1,435	-0.07%
2022/12/29	2	382.25	2	377.00	382.00	0	1,430	0.00%
2022/12/28	2	382.50	2.2	382.88	381.50	-0.2	1,446	-0.02%
2022/12/27	0	0.00	2	381.00	386.50	-2	1,448	-0.14%
2022/12/23	1.1	364.55	0	0.00	369.50	1.1	1,454	0.08%
2022/12/22	3	371.83	0	0.00	372.50	3	1,456	0.21%
2022/12/21	1	375.00	0	0.00	376.50	1	1,461	0.07%
2022/12/20	0	0.00	0	399.50	380.00	0	1,458	0.00%
2022/12/16	0	0.00	0.5	397.50	398.50	-0.5	1,480	-0.03%
2022/12/14	0	0.00	1	397.00	396.50	-1	1,486	-0.07%
2022/12/12	0	386.27	0	0.00	388.00	0	1,500	0.00%
2022/12/09	1	394.00	0	0.00	387.50	1	1,529	0.07%
2022/12/07	1.1	385.55	1	390.00	389.00	0.1	1,609	0.01%
2022/12/06	0.2	390.25	0	0.00	389.00	0.2	1,615	0.01%
2022/12/02	2	409.25	2	406.50	410.00	0	1,649	0.00%
2022/12/01	5	391.90	5	401.80	397.00	0	1,614	0.00%
2022/11/28	0.3	376.00	0	0.00	382.50	0.3	1,666	0.02%
2022/11/22	2	386.50	3	382.83	382.00	-1	1,755	-0.06%
2022/11/18	5	395.20	5.4	380.04	380.50	-0.4	1,804	-0.02%
2022/11/17	0	0.00	0.1	389.50	391.50	-0.1	1,794	-0.01%
2022/11/16	0	0.00	3	382.50	385.00	-3	1,785	-0.17%
2022/11/15	0	0.00	2.1	379.07	380.00	-2.1	1,782	-0.12%
2022/11/07	0	0.00	1	379.00	375.00	-1	1,859	-0.05%
2022/11/04	2.2	374.73	2.4	373.90	378.00	-0.2	1,866	-0.01%
2022/11/03	2	375.00	3	372.37	375.00	-1	1,866	-0.06%
2022/11/02	8.1	370.88	7.2	374.41	373.50	0.9	1,862	0.05%
2022/11/01	1	358.00	1	355.50	355.50	0	1,839	0.00%
2022/10/31	1	350.50	1	353.00	351.00	0	1,850	0.00%
2022/10/28	1.2	343.67	1	344.00	344.50	0.2	1,860	0.01%
2022/10/27	1	340.50	1	331.56	345.00	0	1,852	0.00%
2022/10/26	0	0.00	0	320.00	314.00	0	1,852	0.00%
2022/10/24	1	325.50	0	0.00	325.50	1	1,875	0.05%
2022/10/21	4.5	316.56	3	315.00	317.00	1.5	1,879	0.08%
2022/10/20	0	327.50	0	0.00	327.50	0	1,800	0.00%
2022/10/19	1	370.00	1	364.50	363.50	0	1,779	0.00%
2022/10/18	1	371.00	0	0.00	369.00	1	1,780	0.06%
2022/10/11	0	0.00	1	411.00	403.00	-1	1,883	-0.05%
2022/10/07	0	0.00	3.2	410.76	418.50	-3.2	1,911	-0.16%
2022/10/05	0	0.00	0.1	400.50	403.00	-0.1	1,950	0.00%
2022/10/04	0.2	394.50	0	0.00	393.00	0.2	1,946	0.01%
2022/09/29	0.1	371.00	0	0.00	369.00	0.1	2,069	0.00%
2022/09/28	0	0.00	5	367.50	361.50	-5	2,089	-0.24%
2022/09/26	1	372.50	1	381.50	370.50	0	2,132	0.00%
2022/09/23	1	387.00	1	391.50	384.50	0	2,166	0.00%
2022/09/22	11	392.36	0	0.00	393.50	11	2,175	0.51%
2022/09/20	1	388.50	1	385.00	384.50	0	2,143	0.00%
2022/09/16	0	0.00	0.4	397.09	394.00	-0.4	2,136	-0.02%
2022/09/15	1	406.00	1	397.50	404.50	0	2,121	0.00%
2022/09/14	1	381.00	16	389.31	395.00	-15	2,072	-0.72%
2022/09/13	14	394.32	0	0.00	393.50	14	2,047	0.68%
2022/09/12	1	390.50	1	396.00	392.00	0	2,042	0.00%
2022/09/08	1	385.00	1	387.50	385.00	0	2,038	0.00%
2022/09/05	1	381.50	1.2	379.63	379.50	-0.2	2,004	-0.01%
2022/09/02	3	372.17	3	377.50	378.50	0	1,960	0.00%
2022/09/01	0.3	351.40	0	0.00	345.00	0.3	1,924	0.01%
2022/08/30	0	0.00	0	405.00	404.00	0	1,945	0.00%
2022/08/29	0.1	408.50	0	400.50	405.50	0.1	1,981	0.00%
2022/08/26	0	432.00	0	0.00	421.50	0	1,997	0.00%
2022/08/25	3	419.83	1	418.50	421.00	2	1,966	0.10%
2022/08/24	0.1	412.00	0	0.00	407.50	0.1	1,946	0.01%
2022/08/22	0	0.00	1	409.50	410.00	-1	1,956	-0.05%
2022/08/18	0	409.00	0	0.00	418.00	0	1,994	0.00%
2022/08/17	1	410.43	2	404.75	407.50	-1	1,995	-0.05%
2022/08/16	3	410.17	3	405.66	403.50	0	1,980	0.00%
2022/08/15	1	407.98	1	407.50	409.00	0	1,951	0.00%
2022/08/12	2	377.25	1	380.50	379.00	1	1,896	0.05%
2022/08/11	2.1	377.10	1	373.50	373.50	1.1	1,890	0.06%
2022/08/10	0	377.50	1	379.00	377.00	-1	1,875	-0.05%
2022/08/04	1	371.00	1	361.00	372.50	0	1,826	0.00%
2022/08/03	1	362.50	1	370.00	367.00	0	1,806	0.00%
2022/08/02	1	362.00	1	369.00	362.50	0	1,782	0.00%
2022/08/01	2	374.25	2	386.50	376.50	0	1,740	0.00%
2022/07/28	1	369.00	1.2	371.31	371.50	-0.2	1,683	-0.01%
2022/07/27	0	0.00	0	365.50	380.00	0	1,651	0.00%
2022/07/25	0	0.00	1	384.02	386.00	-1	1,614	-0.06%
2022/07/22	0	0.00	0	378.75	385.00	0	1,616	0.00%
2022/07/21	0	375.00	1.3	369.25	378.00	-1.3	1,600	-0.08%
2022/07/20	1	354.00	2	360.99	353.50	-1	1,582	-0.06%
2022/07/19	1	354.50	0	0.00	351.00	1	1,560	0.06%
2022/07/18	1	341.00	1	343.50	354.00	0	1,534	0.00%
2022/07/15	0.2	328.67	0	322.25	327.00	0.2	1,488	0.02%
2022/07/14	1	301.60	3	310.33	311.50	-2	1,450	-0.14%
2022/07/13	0.1	295.00	2	294.00	293.50	-1.9	1,404	-0.14%
2022/07/12	5	281.60	1	275.50	275.00	4	1,373	0.29%
2022/07/11	0.1	312.00	0	0.00	298.00	0.1	1,345	0.01%
2022/07/08	2	316.00	2	300.25	316.00	0	1,321	0.00%
2022/07/07	2	255.50	2	269.00	287.50	0	1,280	0.00%
2022/07/05	1	312.00	4	320.88	314.00	-3	1,146	-0.26%
2022/07/01	1	316.25	0	0.00	315.00	1	1,096	0.09%
2022/06/28	1	368.00	0	0.00	369.50	1	1,030	0.10%
2022/06/27	0	0.00	1	377.00	376.00	-1	1,037	-0.10%
2022/06/24	1	368.50	0	0.00	362.00	1	1,034	0.10%
2022/06/17	1	351.00	1	351.00	353.00	0	1,016	0.00%
2022/06/16	1	382.50	1	375.00	370.00	0	991	0.00%
2022/06/15	1	397.50	1	397.00	392.00	0	976	0.00%
2022/06/13	0	0.00	0	384.00	388.00	0	992	0.00%
2022/06/10	1	392.00	1.2	382.11	392.50	-0.2	991	-0.02%
2022/06/09	1	393.46	1	397.00	385.50	0	985	0.00%
2022/06/08	0	397.50	2	398.25	401.50	-2	979	-0.20%
2022/06/07	2	386.75	1	386.00	383.00	1	953	0.10%
2022/06/06	0	367.50	0	0.00	374.50	0	924	0.00%
2022/06/02	0	0.00	1	352.50	354.00	-1	920	-0.11%
2022/05/27	1	333.50	0	0.00	334.00	1	950	0.11%
2022/05/26	1	321.50	0	0.00	322.50	1	935	0.11%
2022/05/24	1	358.50	1	350.00	350.00	0	881	0.00%
2022/05/23	1	365.00	1	358.50	357.00	0	877	0.00%
2022/05/20	1	364.00	1	363.50	363.00	0	880	0.00%
2022/05/19	2	368.00	1	368.00	367.50	1	875	0.11%
2022/05/18	1	378.00	1	387.00	380.50	0	868	0.00%
2022/05/12	0	0.00	1	380.00	370.00	-1	862	-0.12%
2022/05/11	1	377.50	1	376.00	374.50	0	864	0.00%
2022/05/10	1	361.00	1	366.00	375.50	0	868	0.00%
2022/05/03	1	372.00	1	377.50	377.50	0	912	0.00%
2022/04/26	0.3	350.00	0	0.00	339.00	0.3	868	0.03%
2022/04/21	2	399.50	2	397.00	399.50	0	853	0.00%
2022/04/07	0	0.00	0.1	408.51	408.00	-0.1	946	-0.02%
2022/04/06	0	0.00	1	420.00	420.50	-1	940	-0.11%
2022/04/01	0	0.00	0.3	418.00	419.00	-0.3	935	-0.04%
2022/03/31	0	0.00	1	412.00	410.00	-1	924	-0.11%
2022/03/30	0	415.00	0	416.00	416.00	0	929	0.00%
2022/03/25	0	0.00	1	402.50	408.00	-1	934	-0.11%
2022/03/24	1	399.50	1	390.00	399.50	0	943	0.00%
2022/03/23	0	0.00	1	387.10	393.00	-1	947	-0.11%
2022/03/22	0	377.95	0	0.00	377.50	0	941	0.00%
2022/03/18	0.1	382.50	0	0.00	385.00	0.1	951	0.01%
2022/03/17	0	0.00	2	373.54	377.00	-2	953	-0.21%
2022/03/15	0	353.00	0	0.00	350.00	0	922	0.00%
2022/03/09	0	334.37	0	0.00	331.50	0	960	0.00%
2022/03/08	0.1	330.41	12	333.50	316.50	-11.9	951	-1.25%
2022/03/07	0	339.50	0	0.00	338.50	0	941	0.00%
2022/03/04	1	363.00	0	0.00	359.50	1	946	0.11%
2022/03/03	1	377.50	2	376.00	376.00	-1	964	-0.10%
2022/03/02	2	381.00	0	0.00	379.00	2	990	0.20%
2022/03/01	0	380.00	0	0.00	380.00	0	1,023	0.00%
2022/02/25	1	383.50	0	0.00	382.00	1	1,128	0.09%
2022/02/24	0	392.50	0	0.00	382.00	0	1,144	0.00%
2022/02/23	0	397.50	0	0.00	397.00	0	1,158	0.00%
2022/02/22	0	393.00	2	388.00	389.00	-2	1,196	-0.17%
2022/02/18	2	398.00	0	0.00	398.00	2	1,223	0.16%
2022/02/14	0	393.36	0	0.00	389.00	0	1,322	0.00%
2022/02/11	0	403.75	0	0.00	399.50	0	1,338	0.00%
2022/02/09	2	411.00	1	405.00	405.00	1	1,421	0.07%
2022/01/26	1	390.00	1	392.50	390.00	0	1,563	0.00%
2022/01/25	0	390.50	0	0.00	388.00	0	1,666	0.00%
2022/01/24	0	366.00	0	0.00	382.50	0	1,702	0.00%
2022/01/20	2	390.00	2	387.25	390.50	0	1,718	0.00%
2022/01/18	2	387.00	2	390.00	387.00	0	1,789	0.00%
2022/01/14	2	376.25	2	379.00	379.50	0	1,857	0.00%
2022/01/13	1	384.00	1	379.00	386.50	0	1,992	0.00%
2022/01/12	2	379.00	2	381.50	379.50	0	2,095	0.00%
2022/01/11	0	381.50	0	0.00	381.00	0	2,169	0.00%
2022/01/10	1	395.50	1	396.50	395.50	0	2,181	0.00%
2022/01/07	2	399.30	1	399.50	400.00	1	2,221	0.05%
2022/01/06	0	414.40	0	0.00	411.50	0	2,238	0.00%
2022/01/05	2	423.50	2	424.50	423.50	0	2,259	0.00%
2022/01/04	0	0.00	1	405.50	408.00	-1	2,263	-0.04%
2022/01/03	3	409.67	3	411.94	408.00	0	2,357	0.00%
2021/12/28	1	402.50	0	0.00	403.00	1	2,435	0.04%
2021/12/24	1	405.00	0	0.00	402.50	1	2,576	0.04%
2021/12/23	0	0.00	1	412.00	413.00	-1	2,703	-0.04%
2021/12/22	1	405.00	0	0.00	405.00	1	2,778	0.04%
2021/12/21	0	0.00	1.3	410.30	411.50	-1.3	2,817	-0.05%
2021/12/20	1.1	404.12	0	0.00	403.50	1.1	2,838	0.04%
2021/12/16	0	0.00	0	419.00	429.00	0	2,865	0.00%
2021/12/15	0	408.00	0	0.00	411.50	0	2,856	0.00%
2021/12/14	0.1	408.00	0	0.00	405.50	0.1	2,848	0.00%
2021/12/10	0	0.00	0	422.50	422.00	0	2,840	0.00%
2021/12/09	1	429.00	1	427.00	429.00	0	2,850	0.00%
2021/12/08	0.2	432.00	0	0.00	428.00	0.2	2,840	0.01%
2021/12/07	0	0.00	0.2	434.03	439.00	-0.2	2,824	-0.01%
2021/12/06	1	443.00	1	436.00	430.00	0	2,804	0.00%
2021/12/03	0	447.00	0	0.00	445.00	0	2,793	0.00%
2021/12/02	0	0.00	2	436.25	441.00	-2	2,758	-0.07%
2021/12/01	2.2	444.10	0	0.00	439.50	2.2	2,746	0.08%
2021/11/30	2	439.00	2	422.50	439.00	0	2,736	0.00%
2021/11/29	0	0.00	2	406.50	424.00	-2	2,714	-0.07%
2021/11/25	0	412.00	0	0.00	415.00	0	2,678	0.00%
2021/11/24	1	412.50	1	417.00	405.00	0	2,671	0.00%
2021/11/23	1	393.00	1	397.50	400.00	0	2,570	0.00%
2021/11/22	0	0.00	3	393.67	401.00	-3	2,561	-0.12%
2021/11/19	3	399.83	1	411.97	392.00	2	2,554	0.08%
2021/11/17	0	394.00	0	0.00	393.50	0	2,537	0.00%
2021/11/16	5	399.60	4	412.00	399.50	1	2,531	0.04%
2021/11/15	0	0.00	1	400.00	410.00	-1	2,508	-0.04%
2021/11/12	0	0.00	1	391.00	388.00	-1	2,477	-0.04%
2021/11/11	1	380.00	0	0.00	383.50	1	2,464	0.04%
2021/11/10	1	387.00	0	0.00	389.00	1	2,478	0.04%
2021/11/09	0	386.00	2	388.50	388.50	-2	2,481	-0.08%
2021/11/08	4	379.00	0	377.00	379.50	4	2,452	0.16%
2021/11/05	1	385.00	2	394.50	402.50	-1	2,411	-0.04%
2021/11/04	1	388.00	1	398.00	386.00	0	2,365	0.00%
2021/11/03	5	400.10	4	405.00	392.50	1	2,338	0.04%
2021/11/02	11	411.55	12.2	409.70	406.50	-1.2	2,257	-0.05%
2021/10/29	1	360.50	1	367.50	369.00	0	2,155	0.00%
2021/10/28	1	379.00	2.1	374.26	373.50	-1.1	2,160	-0.05%
2021/10/27	0	378.50	0	0.00	379.50	0	2,159	0.00%
2021/10/26	2	396.00	2	388.50	376.50	0	2,197	0.00%
2021/10/25	4	387.13	3	379.52	391.50	1	2,162	0.05%
2021/10/22	3	392.33	4	390.25	386.50	-1	2,153	-0.05%
2021/10/21	8	388.75	9	389.28	387.50	-1	2,101	-0.05%
2021/10/20	13	374.66	21	372.45	377.00	-8	1,966	-0.41%
2021/10/19	7	359.00	8	361.88	362.00	-1	1,874	-0.05%
2021/10/18	2	345.00	0	0.00	342.00	2	1,800	0.11%
2021/10/15	2	348.50	2.1	341.16	341.00	-0.1	1,809	-0.01%
2021/10/14	3	334.66	1	333.00	334.50	2	1,798	0.11%
2021/10/13	0	0.00	1	340.00	338.00	-1	1,799	-0.06%
2021/10/12	9.1	340.12	9.1	346.89	340.00	0	1,777	0.00%
2021/10/08	1.1	354.50	2	356.49	356.00	-0.9	1,743	-0.05%
2021/10/07	3	330.33	1	333.00	330.00	2	1,659	0.12%
2021/10/06	4	324.00	0.2	327.83	322.00	3.8	1,671	0.23%
2021/10/05	1	323.50	1	331.00	338.00	0	1,674	0.00%
2021/10/04	1	331.00	2	334.50	328.00	-1	1,651	-0.06%
2021/10/01	12.1	325.10	4	340.75	322.50	8.1	1,611	0.50%
2021/09/30	7.1	338.34	9	340.25	350.50	-2	1,547	-0.13%
2021/09/29	1.1	322.07	2.2	331.03	322.00	-1.1	1,432	-0.08%
2021/09/28	0.1	329.62	10	325.90	329.00	-9.9	1,383	-0.71%
2021/09/27	8	328.00	0	0.00	322.00	8	1,364	0.59%
2021/09/24	4	318.50	8	318.38	318.50	-4	1,342	-0.30%
2021/09/23	7	316.07	4	319.38	318.00	3	1,337	0.22%
2021/09/15	3	300.17	0	0.00	299.50	3	1,344	0.22%
2021/09/14	0	0.00	0.1	308.00	307.00	-0.1	1,375	-0.01%
2021/09/13	0.1	301.00	0	0.00	298.50	0.1	1,370	0.01%
2021/09/10	2	298.00	2	304.00	306.00	0	1,385	0.00%
2021/09/08	1	293.00	0	0.00	287.50	1	1,430	0.07%
2021/09/02	1	311.00	1	309.00	307.00	0	1,535	0.00%
2021/08/27	2	311.25	1	308.50	308.50	1	1,677	0.06%
2021/08/26	0	0.00	0.1	309.59	303.50	-0.1	1,696	-0.01%
2021/08/25	0.1	311.25	0.4	311.81	310.50	-0.3	1,697	-0.02%
2021/08/24	0.4	316.31	0.6	313.06	310.00	-0.2	1,704	-0.01%
2021/08/23	0.6	313.05	1.1	308.64	318.00	-0.5	1,701	-0.03%
2021/08/20	0.1	290.19	0.1	295.84	301.50	0	1,700	0.00%
2021/08/19	1.1	294.98	0.2	297.50	293.50	0.9	1,712	0.05%
2021/08/18	0	0.00	0.1	296.50	296.50	-0.1	1,720	0.00%
2021/08/17	1	293.00	1.2	284.56	283.50	-0.2	1,758	-0.01%
2021/08/16	0.4	281.73	0	0.00	298.00	0.4	1,767	0.02%
2021/08/13	0.1	292.50	1.1	300.12	286.00	-1	1,754	-0.06%
2021/08/12	0.1	304.29	0	0.00	301.50	0.1	1,742	0.00%
2021/08/11	0	0.00	0.4	307.15	300.00	-0.4	1,769	-0.02%
2021/08/10	0.4	307.70	0	0.00	308.50	0.4	1,817	0.02%
2021/08/06	0	0.00	0.1	312.00	311.00	-0.1	1,943	-0.01%
2021/08/05	1	320.88	1	315.00	314.50	0	1,996	0.00%
2021/08/04	0.1	317.05	16.1	323.08	316.00	-16	2,053	-0.78%
2021/08/03	13.1	340.97	2.3	344.69	338.00	10.8	2,024	0.53%
2021/08/02	1.3	332.64	1.2	326.46	328.00	0.1	2,023	0.01%
2021/07/30	2.2	335.63	0.3	334.45	327.50	1.9	2,059	0.09%
2021/07/29	0.2	315.26	3	316.26	318.50	-2.8	2,025	-0.14%
2021/07/28	3	305.73	1	303.50	308.50	2	2,060	0.10%
2021/07/27	0.2	310.88	0.3	313.47	308.00	-0.1	2,096	0.00%
2021/07/26	0.3	313.98	0.1	317.27	316.00	0.2	2,111	0.01%
2021/07/23	0.1	320.50	2.8	314.93	311.50	-2.7	2,129	-0.13%
2021/07/22	1	322.10	1.2	322.33	321.00	-0.2	2,146	-0.01%
2021/07/21	1.9	321.28	0	0.00	326.00	1.9	2,160	0.09%
2021/07/20	5.1	318.25	1	317.50	309.00	4.1	2,142	0.19%
2021/07/19	3	326.17	3.4	333.01	334.00	-0.4	2,112	-0.02%
2021/07/16	0.9	338.47	0.5	337.18	342.00	0.5	2,098	0.02%
2021/07/15	0.4	335.51	1.9	333.01	337.00	-1.5	2,097	-0.07%
2021/07/14	1	327.66	1	325.70	335.00	0	2,098	0.00%
2021/07/13	2.5	331.46	0.8	328.73	327.50	1.8	2,087	0.08%
2021/07/12	3.6	327.37	0.1	328.49	329.50	3.5	2,069	0.17%
2021/07/09	3.1	319.00	0.8	319.21	313.50	2.3	2,027	0.11%
2021/07/08	0.7	322.12	0.6	321.37	320.50	0.1	2,017	0.00%
2021/07/07	0.7	321.92	0.4	325.22	322.50	0.4	2,014	0.02%
2021/07/06	0.4	320.12	0.9	319.45	325.00	-0.5	1,998	-0.03%
2021/07/05	0.9	319.48	1.1	320.94	319.00	-0.2	2,019	-0.01%
2021/07/02	0.1	307.17	0	0.00	310.00	0.1	2,021	0.01%
2021/06/30	0	0.00	0.1	309.74	302.00	-0.1	2,071	0.00%
2021/06/29	1.1	302.77	1.1	306.72	306.50	0	2,086	0.00%
2021/06/28	1.1	299.97	1.1	301.39	299.00	0	2,096	0.00%
2021/06/25	0.1	300.50	0.4	299.50	298.50	-0.4	2,153	-0.02%
2021/06/24	0.4	303.65	0.6	302.00	301.00	-0.2	2,176	-0.01%
2021/06/23	0.6	302.67	1	306.00	308.00	-0.4	2,204	-0.02%
2021/06/22	0	0.00	0.4	294.03	288.00	-0.4	2,197	-0.02%
2021/06/21	0.4	298.69	0.1	301.82	290.50	0.3	2,209	0.01%
2021/06/18	0.1	307.00	0	305.50	296.00	0.1	2,197	0.00%
2021/06/17	0	293.00	1.2	293.39	296.00	-1.2	2,160	-0.06%
2021/06/16	0.2	295.49	0.2	295.47	293.50	0	2,162	0.00%
2021/06/15	3.4	280.89	1.4	290.02	290.00	2	2,140	0.09%
2021/06/11	3	296.67	0.2	303.07	293.50	2.8	2,096	0.14%
2021/06/10	2	301.50	0.8	302.00	303.00	1.2	2,093	0.06%
2021/06/09	0	0.00	4.8	303.65	301.50	-4.8	2,087	-0.23%
2021/06/08	2.6	309.81	3.2	308.04	306.50	-0.5	2,055	-0.03%
2021/06/07	4	298.92	2.4	303.11	310.00	1.6	2,017	0.08%
2021/06/04	1.5	282.06	2	284.50	285.50	-0.5	1,924	-0.02%
2021/06/03	1.4	285.09	3.1	286.48	282.00	-1.7	1,941	-0.09%
2021/06/02	0	281.00	0	0.00	278.00	0	1,945	0.00%
2021/06/01	4	288.75	3.3	281.66	281.50	0.7	1,955	0.04%
2021/05/31	0	0.00	1	286.00	285.50	-1	1,955	-0.05%
2021/05/28	0.1	280.00	1	280.50	284.00	-1	1,959	-0.05%
2021/05/27	1	279.00	0	0.00	273.50	1	1,951	0.05%
2021/05/26	0	0.00	2	281.26	282.50	-2	1,946	-0.10%
2021/05/25	0	0.00	1.2	284.33	285.00	-1.2	1,937	-0.06%
2021/05/19	3	268.33	0	0.00	266.00	3	2,016	0.15%
2021/05/18	1.1	264.38	3	276.50	275.00	-2	2,012	-0.10%
2021/05/17	1	259.50	1	264.00	252.00	0	1,974	0.00%
2021/05/14	0	0.00	1.2	262.00	262.00	-1.2	1,924	-0.06%
2021/05/13	3.1	236.15	1.4	239.70	238.50	1.7	1,860	0.09%
2021/05/12	1.5	222.80	3	236.00	225.00	-1.5	1,814	-0.08%
2021/05/11	0	225.00	0.1	228.20	219.00	-0.1	1,765	0.00%
2021/05/10	1.1	236.17	1	239.00	239.00	0.1	1,745	0.01%
2021/05/07	2	225.00	2	231.75	238.50	0	1,734	0.00%
2021/05/06	2.1	216.64	1	218.50	218.00	1.1	1,699	0.06%
2021/05/05	5.1	223.63	5	220.50	220.00	0.1	1,690	0.01%
2021/05/04	2	220.50	0	0.00	220.50	2	1,651	0.12%
2021/04/29	1	257.00	0.1	260.50	256.50	1	1,637	0.06%
2021/04/28	1	261.50	0	0.00	261.50	1	1,638	0.06%
2021/04/27	0	269.50	0	0.00	268.00	0	1,656	0.00%
2021/04/26	1	272.50	2	273.00	272.50	-1	1,707	-0.06%
2021/04/23	1	270.00	0	0.00	277.00	1	1,742	0.06%
2021/04/22	2	274.75	0	280.50	271.50	2	1,780	0.11%
2021/04/21	0.1	280.00	0	0.00	279.00	0.1	1,807	0.01%
2021/04/20	1	285.00	0.1	286.00	284.00	1	1,935	0.05%
2021/04/19	0.2	280.57	0	0.00	280.00	0.2	2,010	0.01%
2021/04/16	0.1	285.00	0	0.00	283.00	0.1	2,055	0.00%
2021/04/15	1	282.00	0	0.00	284.50	1	2,142	0.05%
2021/04/13	0	294.00	1	298.50	289.00	-1	2,184	-0.05%
2021/04/12	0	0.00	0.1	302.50	300.00	-0.1	2,216	0.00%
2021/04/09	0	0.00	10	310.00	310.50	-10	2,212	-0.45%
2021/04/08	0.1	309.50	1	304.50	303.00	-1	2,182	-0.04%
2021/04/07	5	312.70	2	298.75	314.00	3	2,160	0.14%
2021/04/06	2	302.00	0	0.00	300.00	2	2,126	0.09%
2021/03/31	6	289.25	0	0.00	287.00	6	2,078	0.29%
2021/03/30	3	292.17	2	294.25	295.50	1	2,065	0.05%
2021/03/25	1	280.00	1.1	276.69	274.00	-0.1	1,969	-0.01%
2021/03/24	1	287.00	3	284.50	283.50	-2	1,936	-0.10%
2021/03/23	2	293.00	1	296.00	292.00	1	1,919	0.05%
2021/03/22	1	290.00	1	293.50	292.50	0	1,919	0.00%
2021/03/19	2	294.50	0	0.00	293.50	2	1,922	0.10%
2021/03/17	0	0.00	0.2	303.50	297.00	-0.2	1,937	-0.01%
2021/03/16	1.4	294.04	1	295.50	298.00	0.4	1,941	0.02%
2021/03/10	0	0.00	0.1	298.70	299.00	-0.1	2,000	0.00%
2021/03/09	1.1	289.23	0	0.00	287.50	1.1	1,992	0.06%
2021/03/04	1	308.00	0	0.00	304.00	1	1,936	0.05%
2021/03/03	0	0.00	1	320.00	319.00	-1	1,930	-0.05%
2021/03/02	1	317.00	0.1	325.00	313.00	0.9	1,930	0.05%
2021/02/24	1	326.50	0	0.00	324.50	1	1,970	0.05%
2021/02/19	0	0.00	1.2	328.33	333.00	-1.2	2,033	-0.06%
2021/02/18	0	0.00	0.4	311.31	320.50	-0.4	1,994	-0.02%
2021/02/17	0.4	296.71	0	0.00	310.50	0.4	1,990	0.02%
2021/02/05	2	297.75	2	294.08	293.00	0	2,005	0.00%
2021/02/03	1	291.50	2	297.00	295.00	-1	2,128	-0.05%
2021/02/02	2	291.25	2.2	293.31	294.50	-0.2	2,209	-0.01%
2021/02/01	0.1	289.00	1.1	287.27	290.00	-1.1	2,275	-0.05%
2021/01/29	1	305.50	1	299.00	293.50	0	2,359	0.00%
2021/01/27	0.1	310.00	2	312.75	309.00	-2	2,387	-0.08%
2021/01/26	1.1	311.02	0	0.00	311.00	1.1	2,382	0.04%
2021/01/25	1.3	316.24	2	314.50	319.50	-0.7	2,382	-0.03%
2021/01/22	3	317.50	3	320.17	319.50	0	2,365	0.00%
2021/01/21	1	312.50	2	311.00	315.50	-1	2,350	-0.04%
2021/01/20	6	322.19	3	317.67	310.00	3	2,325	0.13%
2021/01/19	9	324.60	7	325.64	321.00	2	2,278	0.09%
2021/01/18	3	313.67	3	313.17	315.00	0	2,225	0.00%
2021/01/15	0	0.00	1	315.00	313.00	-1	2,179	-0.05%
2021/01/14	3.1	315.76	3	321.67	312.50	0.1	2,148	0.01%
2021/01/13	1	313.00	2	310.73	316.00	-1	2,133	-0.05%
2021/01/12	5	295.69	5	293.71	291.50	0	1,998	0.00%
2021/01/11	2	284.25	1	288.00	289.00	1	1,921	0.05%
2021/01/08	1	289.00	10	279.65	286.50	-9	1,887	-0.48%
2021/01/07	3	266.67	2	264.00	264.00	1	1,800	0.06%
2021/01/05	2	257.00	2	260.75	261.50	0	1,828	0.00%
2021/01/04	1	250.00	0	0.00	253.00	1	1,818	0.05%
2020/12/31	1	247.00	0	0.00	247.50	1	1,908	0.05%
2020/12/29	0	0.00	6	247.08	247.50	-6	1,920	-0.31%
2020/12/28	1	252.00	2	259.00	250.00	-1	1,919	-0.05%
2020/12/24	2	254.99	2	253.50	254.00	0	1,937	0.00%
2020/12/23	2	253.00	0	0.00	249.00	2	1,934	0.10%
2020/12/22	1	257.00	0	0.00	254.00	1	1,942	0.05%
2020/12/21	1	256.00	0	0.00	257.50	1	1,971	0.05%
2020/12/18	1	264.00	0	0.00	262.00	1	2,003	0.05%
2020/12/16	0	267.00	1	268.00	267.50	-1	2,051	-0.05%
2020/12/15	2	261.75	0	0.00	260.50	2	2,060	0.10%
2020/12/14	1	269.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	4	268.25	0	0.00	268.00	4	2,086	0.19%
2020/12/10	2	285.50	0	0.00	280.00	2	2,082	0.10%
2020/12/09	5	287.30	6	289.42	287.50	-1	2,080	-0.05%
2020/12/08	0	0.00	3	286.83	286.50	-3	2,058	-0.15%
2020/12/04	0	0.00	2	282.00	278.50	-2	2,055	-0.10%
2020/12/03	1	275.00	0	0.00	275.50	1	2,090	0.05%
2020/12/02	2	277.50	0	0.00	278.00	2	2,101	0.10%
2020/12/01	0.1	280.00	1	281.00	281.00	-0.9	2,111	-0.04%
2020/11/30	0	0.00	0	277.50	279.00	0	2,127	0.00%
2020/11/27	3.1	279.21	0	0.00	278.00	3.1	2,164	0.14%
2020/11/26	1	273.50	1	276.00	279.00	0	2,165	0.00%
2020/11/25	0	0.00	1	281.50	272.50	-1	2,157	-0.05%
2020/11/24	1	278.50	1	275.50	275.50	0	2,152	0.00%
2020/11/23	3	273.17	0	0.00	275.00	3	2,158	0.14%
2020/11/20	2	281.75	3	282.83	280.50	-1	2,149	-0.05%
2020/11/19	4	272.00	7	280.50	282.00	-3	2,189	-0.14%
2020/11/17	0	0.00	2	273.50	273.00	-2	2,130	-0.09%
2020/11/16	6	270.50	0	0.00	270.00	6	2,154	0.28%
2020/11/13	4	265.51	1	268.00	268.00	3	2,157	0.14%
2020/11/12	3	266.50	8	267.75	265.50	-5	2,172	-0.23%
2020/11/11	5	261.90	3	264.33	256.00	2	2,127	0.09%
2020/11/10	7	264.57	4.1	267.07	263.00	2.9	2,134	0.14%
2020/11/09	2	278.75	1	271.50	280.00	1	2,074	0.05%
2020/11/06	4	288.25	2	286.00	277.50	2	2,034	0.10%
2020/11/04	2	293.25	3	296.50	301.50	-1	2,020	-0.05%
2020/11/03	1	294.50	1	301.00	295.00	0	2,103	0.00%
2020/11/02	1	297.00	0	0.00	292.50	1	2,120	0.05%
2020/10/13	1	331.00	1	335.00	335.00	0	2,586	0.00%
2020/10/12	1	323.00	1	322.50	326.00	0	2,585	0.00%
2020/10/08	2	325.75	2	328.25	327.00	0	2,599	0.00%
2020/10/07	0	0.00	2	307.75	310.50	-2	2,537	-0.08%
2020/10/05	2	302.00	1	305.00	302.00	1	2,631	0.04%
2020/09/25	0	0.00	1	305.00	287.00	-1	2,961	-0.03%
2020/09/24	2	310.50	2	313.50	301.00	0	3,052	0.00%
2020/09/23	2	317.25	0	0.00	314.00	2	3,049	0.07%
2020/09/22	2	309.25	3	307.33	306.00	-1	3,056	-0.03%
2020/09/21	1	309.50	1	312.00	309.00	0	3,038	0.00%
2020/09/18	1	299.50	1	302.00	304.00	0	3,033	0.00%
2020/09/16	0	0.00	2	300.50	298.50	-2	3,157	-0.06%
2020/09/14	2	290.50	0	0.00	290.00	2	3,145	0.06%
2020/09/11	1	285.00	2	285.00	285.50	-1	3,159	-0.03%
2020/09/09	1	293.00	0	0.00	291.00	1	3,243	0.03%
2020/09/04	1	300.00	1	303.00	309.00	0	3,450	0.00%
2020/08/24	0	0.00	1	302.00	305.00	-1	3,856	-0.03%
2020/08/21	1	300.50	0	0.00	300.00	1	3,930	0.03%
2020/08/20	0	0.00	1	325.00	298.50	-1	4,132	-0.02%
2020/08/18	3	332.83	2	331.50	322.00	1	4,169	0.02%
2020/08/17	2	323.00	2	331.25	330.00	0	4,146	0.00%
2020/08/14	2	324.75	1	328.00	330.00	1	4,144	0.02%
2020/08/13	0	0.00	1	306.00	301.00	-1	4,102	-0.02%
2020/08/07	3	326.50	2	326.00	335.00	1	4,046	0.02%
2020/08/06	1	321.50	2	318.00	318.00	-1	3,952	-0.03%
2020/08/04	2	313.50	1	315.50	315.50	1	3,974	0.03%
2020/07/31	3	319.00	3	318.50	318.50	0	3,952	0.00%
2020/07/30	2	314.75	3	316.83	316.00	-1	3,959	-0.03%
2020/07/29	1	307.00	3	306.17	307.00	-2	3,901	-0.05%
2020/07/28	2	302.25	2	306.25	300.00	0	3,857	0.00%
2020/07/23	2	294.50	1	298.00	298.00	1	3,820	0.03%
2020/07/22	0	0.00	2	299.50	301.00	-2	3,805	-0.05%
2020/07/21	1	292.00	1	302.50	301.50	0	3,780	0.00%
2020/07/20	1	283.00	1	281.00	281.00	0	3,752	0.00%
2020/07/17	2	283.75	2	285.50	287.50	0	3,769	0.00%
2020/07/15	2	297.25	1.3	287.00	287.00	0.7	3,783	0.02%
2020/07/14	1	299.00	0	0.00	295.00	1	3,868	0.03%
2020/07/13	2	303.00	0	0.00	304.00	2	3,957	0.05%
2020/07/09	1	328.00	2	336.25	318.50	-1	3,969	-0.03%
2020/07/08	1	315.00	2	315.25	328.00	-1	3,894	-0.03%
2020/07/07	1	306.00	2	307.50	300.00	-1	3,867	-0.03%
2020/07/06	2	306.25	52	301.41	309.00	-50	3,865	-1.29%
2020/07/03	53.1	302.05	4	302.63	308.00	49.1	3,817	1.29%
2020/07/02	1	282.00	0	0.00	280.00	1	3,763	0.03%
2020/07/01	2	288.50	0	0.00	285.50	2	3,799	0.05%
2020/06/23	1	286.50	1	295.00	286.00	0	4,153	0.00%
2020/06/22	1	282.00	0	0.00	279.50	1	4,209	0.02%
2020/06/19	2	280.75	0	0.00	279.50	2	4,211	0.05%
2020/06/16	0	0.00	1	284.00	272.50	-1	4,309	-0.02%
2020/06/15	0	278.00	1	279.00	278.50	-1	4,335	-0.02%
2020/06/12	2	273.00	3	275.17	278.50	-1	4,344	-0.02%
2020/06/11	2	276.00	3	276.00	277.00	-1	4,373	-0.02%
2020/06/10	2	266.25	2	263.75	270.00	0	4,327	0.00%
2020/06/09	1	254.50	1	256.50	255.50	0	4,355	0.00%
2020/06/04	0	0.00	2	249.00	248.00	-2	4,477	-0.04%
2020/06/02	3	254.83	1	256.00	252.00	2	4,494	0.04%
2020/06/01	0	0.00	5	248.50	252.00	-5	4,407	-0.11%
2020/05/29	2	246.50	3	243.17	249.50	-1	4,402	-0.02%
2020/05/28	2	248.50	2	248.16	239.00	0	4,366	0.00%
2020/05/27	8	246.56	165	237.89	245.00	-157	4,319	-3.63%	大賣/鉅額交易
2020/05/26	152	229.29	1	232.50	232.50	151	4,150	3.64%	大買/鉅額交易
2020/05/25	0	0.00	2	211.50	211.50	-2	4,060	-0.05%
2020/05/22	2	206.50	0	0.00	205.50	2	4,091	0.05%
2020/05/20	2	203.25	1	206.00	207.00	1	4,106	0.02%
2020/05/19	10	201.00	0	0.00	201.50	10	4,142	0.24%
2020/05/18	1	208.00	0	0.00	205.50	1	4,194	0.02%
2020/05/15	1	210.00	1	209.50	212.00	0	4,204	0.00%
2020/05/14	3	217.50	6	211.00	208.00	-3	4,205	-0.07%
2020/05/12	4	223.00	0	0.00	221.00	4	4,339	0.09%
2020/05/08	2	220.00	4	218.25	215.50	-2	4,422	-0.05%
2020/05/07	6	219.00	11	222.55	218.50	-5	4,498	-0.11%
2020/05/05	16	217.78	1	216.00	217.00	15	4,545	0.33%
2020/05/04	1	215.00	5	212.50	213.00	-4	4,554	-0.09%
2020/04/30	1	223.50	0	0.00	218.00	1	4,561	0.02%
2020/04/29	0	0.00	15	214.93	217.50	-15	4,540	-0.33%
2020/04/28	1	217.00	0	0.00	213.00	1	4,559	0.02%
2020/04/27	0	0.00	1	212.00	214.00	-1	4,559	-0.02%
2020/04/21	0	0.00	1	213.00	208.50	-1	4,613	-0.02%
2020/04/20	0	215.50	0	0.00	215.00	0	4,595	0.00%
2020/04/17	2	218.50	0	0.00	212.50	2	4,613	0.04%
2020/04/16	2	205.75	3	205.67	209.50	-1	4,551	-0.02%
2020/04/14	22	193.27	22	191.32	198.50	0	4,490	0.00%
2020/04/13	12	188.58	12	190.08	188.00	0	4,527	0.00%
2020/04/09	1	188.50	1	190.00	185.00	0	4,479	0.00%
2020/04/08	0	0.00	3	192.67	191.00	-3	4,518	-0.07%
2020/04/07	3	191.67	0	0.00	191.50	3	4,510	0.07%
2020/03/31	1	170.00	0	0.00	172.00	1	4,583	0.02%
2020/03/30	15	167.63	5	167.50	176.50	10	4,537	0.22%
2020/03/27	42	170.77	25	169.18	172.50	17	4,511	0.38%
2020/03/26	1	153.50	356	149.26	162.00	-355	4,447	-7.98%	大賣/鉅額交易
2020/03/25	124	151.00	15	148.00	151.00	109	4,348	2.51%	大買/鉅額交易
2020/03/24	215	137.38	1	134.00	137.50	214	4,352	4.92%	大買/鉅額交易
2020/03/23	4	124.38	1	127.00	125.00	3	4,343	0.07%
2020/03/20	4	137.00	5	136.00	134.50	-1	4,330	-0.02%
2020/03/19	3	133.83	2	128.00	128.00	1	4,263	0.02%
2020/03/18	15	149.87	113	149.89	142.00	-98	4,335	-2.26%	大賣/
2020/03/17	0	0.00	2	144.25	142.50	-2	4,382	-0.05%
2020/03/16	1	160.50	0	0.00	149.50	1	4,352	0.02%
2020/03/13	2	156.75	17	154.41	160.50	-15	4,314	-0.35%
2020/03/12	3	176.67	2	177.00	171.00	1	4,218	0.02%
2020/03/11	1	201.00	8	196.94	189.50	-7	4,150	-0.17%
2020/03/10	6	203.33	9	200.17	205.50	-3	4,114	-0.07%
2020/03/06	1	210.00	5	208.40	207.50	-4	4,114	-0.10%
2020/03/05	11	212.41	2	210.00	215.00	9	4,117	0.22%
2020/03/04	15	207.70	7	207.64	206.00	8	4,157	0.19%
2020/03/03	12	214.83	15	214.70	210.50	-3	4,150	-0.07%
2020/02/27	0	0.00	1	224.00	209.00	-1	4,440	-0.02%
2020/02/26	0	0.00	1	226.50	224.00	-1	4,425	-0.02%
2020/02/25	1	230.00	2	225.50	226.50	-1	4,489	-0.02%
2020/02/24	2	224.00	4	225.75	226.00	-2	4,487	-0.04%
2020/02/20	3	235.50	4	237.00	235.00	-1	4,551	-0.02%
2020/02/19	104	240.38	50	238.81	240.00	54	4,587	1.18%	大買/
2020/02/18	8	235.13	8	232.13	233.00	0	4,646	0.00%
2020/02/14	50	237.00	1	236.50	237.50	49	4,734	1.03%
2020/02/13	1	239.00	0	0.00	230.50	1	4,756	0.02%
2020/02/12	1	230.00	6	226.58	235.00	-5	4,729	-0.11%
2020/02/11	3	221.83	5	221.00	227.00	-2	4,777	-0.04%
2020/02/10	23	219.24	10	219.00	215.00	13	4,897	0.27%
2020/02/07	8	217.63	4	214.75	213.50	4	5,064	0.08%
2020/02/06	3	211.50	0	0.00	220.00	3	5,249	0.06%
2020/02/05	1	209.50	1	205.50	204.50	0	5,250	0.00%
2020/02/04	1	209.00	1	209.50	208.50	0	5,265	0.00%
2020/02/03	1	200.00	12	206.71	208.00	-11	5,326	-0.21%
2020/01/31	11	210.36	1	210.00	209.00	10	5,385	0.19%
2020/01/20	1	219.50	1	221.00	226.00	0	5,876	0.00%
2020/01/16	0	0.00	2	221.00	221.00	-2	6,121	-0.03%
2020/01/13	2	228.00	2	231.50	235.00	0	6,082	0.00%
2020/01/10	5	224.50	0	0.00	227.00	5	6,065	0.08%
2020/01/08	0	0.00	2	231.00	231.00	-2	6,028	-0.03%
2020/01/07	5	217.90	6	223.67	226.00	-1	6,004	-0.02%
2020/01/02	1	241.50	5	235.90	235.50	-4	5,935	-0.07%
2019/12/30	0	0.00	10	228.25	229.00	-10	5,993	-0.17%
2019/12/27	7	225.64	0	0.00	226.00	7	5,962	0.12%
2019/12/25	5	213.00	0	0.00	215.00	5	5,784	0.09%
2019/12/24	3	212.67	0	0.00	214.00	3	5,796	0.05%
2019/12/23	0	0.00	10	212.00	212.00	-10	5,772	-0.17%
2019/12/16	0	0.00	1	201.00	201.50	-1	5,746	-0.02%
2019/12/13	1	201.50	1	201.00	198.50	0	5,761	0.00%
2019/12/12	1	201.50	3	200.50	202.00	-2	5,687	-0.04%
2019/12/10	1	192.50	0	0.00	192.50	1	5,519	0.02%
2019/12/03	1	190.00	0	0.00	187.50	1	5,422	0.02%
2019/11/28	11	199.18	1	199.00	197.50	10	5,352	0.19%
2019/11/27	0	0.00	0.1	199.00	199.00	-0.1	5,363	0.00%
2019/11/26	35	200.07	35	202.69	199.50	0	5,202	0.00%
2019/11/20	0	0.00	2	182.50	184.00	-2	4,987	-0.04%
2019/11/19	2	181.00	0	0.00	182.50	2	4,963	0.04%
2019/11/18	1	191.50	0	0.00	185.00	1	4,919	0.02%
2019/11/15	27	192.09	16	192.44	194.00	11	4,863	0.23%
2019/11/14	1	190.00	13	184.96	179.50	-12	4,760	-0.25%
2019/11/11	46	184.90	0	0.00	180.00	46	4,721	0.97%
2019/11/08	2	190.00	1	190.50	190.00	1	4,673	0.02%
2019/11/07	24	184.79	1	195.00	195.00	23	4,621	0.50%
2019/11/06	36	182.08	107	185.97	188.00	-71	4,593	-1.55%	大賣/
2019/11/05	1	176.00	1	176.00	182.50	0	4,397	0.00%
2019/11/01	100	166.91	76	167.80	170.00	24	4,154	0.58%
2019/10/31	122	168.83	146	168.98	170.00	-24	4,146	-0.58%	大買/大賣/
2019/10/30	22	165.95	21	169.45	166.50	1	4,089	0.02%
2019/10/29	101	171.85	326	168.02	165.00	-225	4,049	-5.56%	大買/大賣/鉅額交易
2019/10/28	229	160.79	4	160.13	164.00	225	3,776	5.96%	大買/鉅額交易
2019/10/25	10	149.50	10	150.25	149.50	0	3,537	0.00%
2019/10/24	1	149.50	1	151.00	150.00	0	3,495	0.00%
2019/10/23	20	141.50	22	141.41	142.00	-2	3,291	-0.06%
2019/10/21	1	137.50	1	140.50	137.50	0	3,357	0.00%
2019/10/18	1	138.00	0	0.00	138.00	1	3,422	0.03%
2019/10/17	3	139.50	3	137.17	141.00	0	3,444	0.00%
2019/10/07	0	0.00	1	143.00	140.00	-1	3,519	-0.03%
2019/10/04	50	136.90	52	136.94	137.50	-2	3,464	-0.06%
2019/10/03	1	130.50	2	130.50	131.50	-1	3,400	-0.03%
2019/10/02	3	129.50	12	128.79	128.50	-9	3,371	-0.27%
2019/10/01	10	128.00	0	0.00	128.00	10	3,360	0.30%
2019/09/25	7	133.43	6	135.50	132.50	1	3,349	0.03%
2019/09/24	2	137.75	0	0.00	137.00	2	3,381	0.06%
2019/09/23	0	0.00	1	144.50	142.00	-1	3,357	-0.03%
2019/09/20	8	144.00	7	142.93	143.00	1	3,339	0.03%
2019/09/19	15	141.80	7	140.43	142.00	8	3,286	0.24%
2019/09/18	0	0.00	9	129.00	134.50	-9	3,204	-0.28%
2019/09/17	12	131.67	12	133.38	130.50	0	3,154	0.00%
2019/09/12	1	137.00	16	138.03	139.00	-15	3,126	-0.48%
2019/09/11	1	135.50	0	0.00	134.00	1	3,154	0.03%
2019/09/10	1	135.00	2	135.50	136.00	-1	3,150	-0.03%
2019/09/09	1	137.50	0	0.00	134.50	1	3,140	0.03%
2019/09/06	1	140.00	1	137.50	138.50	0	3,125	0.00%
2019/09/05	1	140.00	1	140.50	141.50	0	3,140	0.00%
2019/09/04	1	138.50	1	139.50	139.50	0	3,141	0.00%
2019/09/03	1	140.50	5	144.50	140.50	-4	3,185	-0.13%
2019/09/02	2	144.00	0	0.00	144.00	2	3,246	0.06%
2019/08/30	0	0.00	1	148.00	147.00	-1	3,239	-0.03%
2019/08/29	1	147.50	0	0.00	150.00	1	3,268	0.03%
2019/08/27	0	0.00	1	146.00	146.50	-1	3,364	-0.03%
2019/08/23	0	0.00	3	152.00	157.00	-3	3,400	-0.09%
2019/08/22	1	152.50	0	0.00	150.50	1	3,459	0.03%
2019/08/16	0	0.00	1	146.00	153.50	-1	3,411	-0.03%
2019/08/15	0	0.00	1	141.50	148.00	-1	3,395	-0.03%
2019/08/13	6	142.00	0	0.00	139.00	6	3,361	0.18%
2019/08/12	3	146.33	7	144.79	142.50	-4	3,332	-0.12%
2019/08/08	2	144.00	3	143.17	145.00	-1	3,288	-0.03%
2019/08/06	0	0.00	1	125.50	128.00	-1	3,136	-0.03%
2019/08/05	0	0.00	2	123.50	124.50	-2	3,123	-0.06%
2019/08/02	2	126.00	0	0.00	124.00	2	3,171	0.06%
2019/08/01	0	0.00	1	132.50	130.50	-1	3,217	-0.03%
2019/07/31	0	0.00	1	128.00	128.00	-1	3,280	-0.03%
2019/07/30	1	132.00	1	129.50	129.50	0	3,261	0.00%
2019/07/29	1	134.50	1	135.50	135.50	0	3,218	0.00%
2019/07/26	2	137.25	0	0.00	135.50	2	3,230	0.06%
2019/07/25	0	0.00	15	138.67	137.50	-15	3,234	-0.46%
2019/07/24	11	137.41	2	138.75	137.00	9	3,258	0.28%
2019/07/23	5	142.90	2	139.00	140.00	3	3,263	0.09%
2019/07/19	1	132.00	13	132.00	132.00	-12	3,222	-0.37%
2019/07/18	10	133.00	10	134.00	134.00	0	3,224	0.00%
2019/07/16	8	130.44	1	129.50	128.00	7	3,201	0.22%
2019/07/15	1	125.00	0	0.00	127.50	1	3,289	0.03%
2019/07/12	0	0.00	1	118.50	118.50	-1	3,263	-0.03%
2019/07/11	1	122.00	0	0.00	121.00	1	3,332	0.03%
2019/07/10	1	118.00	1	120.00	121.00	0	3,349	0.00%
2019/07/01	6	124.50	0	0.00	125.00	6	3,573	0.17%
2019/06/26	20	116.73	0	0.00	118.00	20	3,718	0.54%
2019/06/25	0	0.00	20	118.50	116.50	-20	3,768	-0.53%
2019/06/20	2	120.00	17	120.76	122.50	-15	3,877	-0.39%
2019/06/19	15	120.17	10	119.50	120.00	5	3,980	0.13%
2019/06/18	3	114.00	0	0.00	115.50	3	3,977	0.08%
2019/06/17	22	118.00	0	0.00	118.00	22	4,090	0.54%
2019/06/12	0	0.00	29	122.00	121.00	-29	4,523	-0.64%
2019/06/11	0	0.00	1	123.00	123.00	-1	4,519	-0.02%
2019/06/10	11	117.23	0	0.00	121.00	11	4,448	0.25%
2019/06/05	0	0.00	1	113.00	113.50	-1	4,362	-0.02%
2019/06/04	3	115.00	0	0.00	116.00	3	4,309	0.07%
2019/06/03	82	116.16	82	116.22	115.50	0	4,330	0.00%
2019/05/31	0	0.00	2	110.75	112.50	-2	4,368	-0.05%
2019/05/30	2	107.50	1	110.00	107.50	1	4,343	0.02%
2019/05/29	2	108.75	1	107.50	110.00	1	4,275	0.02%
2019/05/23	17	102.00	17	103.50	103.00	0	4,331	0.00%
2019/05/22	4	105.00	0	0.00	102.00	4	4,367	0.09%
2019/05/15	0	0.00	20	102.23	101.00	-20	4,646	-0.43%
2019/05/14	4	96.70	0	0.00	100.50	4	4,709	0.08%
2019/05/13	9	100.50	0	0.00	99.50	9	4,707	0.19%
2019/05/10	18	102.63	7	100.93	101.00	11	4,771	0.23%
2019/05/09	6	106.50	2	107.00	102.00	4	4,741	0.08%
2019/05/08	2	106.50	2	109.00	109.00	0	4,668	0.00%
2019/05/06	0	0.00	24	114.88	114.50	-24	4,653	-0.52%
2019/05/03	20	118.50	0	0.00	118.00	20	4,651	0.43%
2019/04/30	15	115.20	12	116.63	117.00	3	4,606	0.07%
2019/04/26	16	112.91	20	112.50	112.50	-4	4,519	-0.09%
2019/04/25	14	112.79	10	113.40	112.50	4	4,483	0.09%
2019/04/23	0	0.00	4	120.50	123.00	-4	4,378	-0.09%
2019/04/22	1	129.50	1	128.50	129.50	0	4,393	0.00%
2019/04/19	2	130.00	3	132.83	128.00	-1	4,393	-0.02%
2019/04/18	3	125.50	3	125.33	125.00	0	4,265	0.00%
2019/04/17	1	124.50	1	128.00	125.50	0	4,297	0.00%
2019/04/16	1	125.50	1	124.00	124.00	0	4,330	0.00%
2019/04/12	1	119.00	1	118.00	117.00	0	4,188	0.00%
2019/04/10	1	123.50	1	119.00	120.50	0	4,140	0.00%
2019/04/09	1	129.50	1	124.00	123.00	0	4,162	0.00%
2019/04/08	2	131.25	0	0.00	129.00	2	4,148	0.05%
2019/04/03	1	131.00	1	131.00	131.00	0	4,163	0.00%
2019/04/02	0	0.00	1	124.00	129.50	-1	4,142	-0.02%
2019/04/01	0	0.00	1	119.00	118.00	-1	4,037	-0.02%
2019/03/29	12	114.25	11	116.00	115.00	1	4,030	0.02%
2019/03/27	2	112.75	1	113.00	113.50	1	4,021	0.02%
2019/03/26	2	115.75	2	115.50	114.50	0	3,996	0.00%
2019/03/25	5	110.00	5	115.50	115.50	0	4,016	0.00%
2019/03/22	1	123.50	1	123.00	114.50	0	3,991	0.00%
2019/03/21	2	120.50	1	123.00	121.00	1	3,894	0.03%
2019/03/20	1	119.50	2	121.00	120.50	-1	3,948	-0.03%
2019/03/19	3	114.33	3	114.83	115.00	0	3,918	0.00%
2019/03/18	23	111.15	215	112.01	115.50	-192	3,968	-4.84%	大賣/鉅額交易
2019/03/15	201	108.49	3	107.83	108.50	198	3,756	5.27%	大買/鉅額交易
2019/03/13	1	98.50	0	0.00	97.60	1	3,624	0.03%
2019/03/12	0	0.00	1	100.00	99.00	-1	3,625	-0.03%
2019/03/08	3	99.97	0	0.00	102.00	3	3,616	0.08%
2019/03/07	1	100.50	0	0.00	101.50	1	3,607	0.03%
2019/03/06	1	100.00	1	100.00	100.00	0	3,613	0.00%
2019/02/25	1	106.00	3	103.67	99.20	-2	3,414	-0.06%
2019/02/22	0	0.00	1	101.00	102.00	-1	3,296	-0.03%
2019/02/21	1	98.60	0	0.00	98.00	1	3,240	0.03%
2019/02/20	0	0.00	0.1	99.10	98.90	-0.1	3,192	0.00%
2019/02/18	2	102.25	1	101.00	102.00	1	3,075	0.03%
2019/02/15	16	100.00	15	98.53	98.30	1	3,011	0.03%
2019/02/14	7	93.24	9	94.60	97.00	-2	2,871	-0.07%
2019/02/13	3	91.33	1	90.90	88.20	2	2,716	0.07%
2019/02/11	2	86.05	2	86.65	89.50	0	2,647	0.00%
2019/01/30	4	84.65	4	85.08	83.80	0	2,566	0.00%
2019/01/28	0	0.00	1	85.70	85.00	-1	2,519	-0.04%
2019/01/25	1	85.20	0	0.00	85.00	1	2,528	0.04%
2019/01/17	0	0.00	1	82.00	82.20	-1	2,548	-0.04%
2019/01/15	0	0.00	8	83.35	83.50	-8	2,537	-0.32%
2019/01/14	5	85.88	2	86.80	82.20	3	2,507	0.12%
2019/01/11	0	0.00	1	83.80	83.50	-1	2,447	-0.04%
2019/01/10	5	84.80	0	0.00	84.20	5	2,420	0.21%
2019/01/07	2	77.80	2	78.20	78.70	0	2,197	0.00%
2019/01/04	20	73.99	20	74.85	75.40	0	2,194	0.00%
2019/01/02	0	0.00	20	77.63	77.50	-20	2,227	-0.90%
2018/12/28	17	78.56	15	79.89	78.20	2	2,228	0.09%
2018/12/26	10	75.10	0	0.00	75.00	10	2,190	0.46%
2018/12/25	0	0.00	10	78.60	78.80	-10	2,209	-0.45%
2018/12/24	15	79.83	0.3	81.20	81.30	14.7	2,211	0.66%
2018/12/22	6	80.87	16	80.11	79.20	-10	2,214	-0.45%
2018/12/21	24	79.45	9	80.68	79.80	15	2,197	0.68%
2018/12/20	0	0.00	20	77.70	76.70	-20	2,179	-0.92%
2018/12/19	20	78.60	0	0.00	78.60	20	2,204	0.91%
2018/12/13	1	83.50	1	82.10	78.20	0	2,538	0.00%
2018/12/12	1	80.30	1	81.20	80.80	0	2,620	0.00%
2018/12/11	0	0.00	20	79.65	80.80	-20	2,844	-0.70%
2018/12/10	12	73.77	4	73.60	73.50	8	2,772	0.29%
2018/12/07	12	74.79	0	0.00	74.80	12	2,877	0.42%
2018/11/30	1	75.70	1	75.30	74.60	0	3,671	0.00%
2018/11/29	2	77.60	2	75.25	75.10	0	3,747	0.00%
2018/11/08	2	69.55	12	69.33	67.80	-10	3,543	-0.28%
2018/11/01	0	0.00	5	60.10	63.00	-5	3,409	-0.15%
2018/10/31	1	55.10	1	55.80	57.40	0	3,355	0.00%
2018/10/30	0	0.00	1	51.50	52.20	-1	3,326	-0.03%
2018/10/25	5	57.60	0	0.00	56.40	5	3,268	0.15%
2018/10/24	1	61.50	1	61.20	61.50	0	3,240	0.00%
2018/10/23	1	63.60	1	62.80	63.00	0	3,231	0.00%
2018/10/18	0	0.00	1	63.70	64.00	-1	3,224	-0.03%
2018/10/17	1	66.30	5	64.70	65.10	-4	3,212	-0.12%
2018/10/16	5	62.10	0	0.00	61.60	5	3,173	0.16%
2018/10/15	1	61.10	1	61.10	61.00	0	3,166	0.00%
2018/10/12	1	61.60	0	0.00	61.90	1	3,153	0.03%
2018/10/05	2	71.75	2	70.00	70.00	0	3,055	0.00%
2018/10/04	2	73.25	2	73.15	72.80	0	3,012	0.00%
2018/10/03	2	76.55	2	76.80	75.50	0	2,975	0.00%
2018/10/02	2	81.60	2	80.05	79.50	0	2,910	0.00%
2018/10/01	1	78.70	1	81.00	83.40	0	2,857	0.00%
2018/09/28	2	81.60	2	81.25	81.00	0	2,795	0.00%
2018/09/26	0	0.00	1	80.70	82.30	-1	2,720	-0.04%
2018/09/25	6	81.08	6	81.93	81.30	0	2,664	0.00%
2018/09/21	3	79.00	2	81.70	81.30	1	2,600	0.04%
2018/09/20	0	0.00	2	82.70	77.10	-2	2,455	-0.08%
2018/09/19	4	87.18	2	86.65	85.60	2	2,232	0.09%
2018/09/18	11	91.14	107	90.82	85.50	-96	2,130	-4.51%	大賣/
2018/09/17	115	90.39	14	88.80	90.60	101	1,923	5.25%	大買/鉅額交易
2018/09/13	4	81.80	2	80.20	78.60	2	1,520	0.13%
2018/09/12	1	78.50	2	78.55	79.50	-1	1,388	-0.07%
2018/09/11	2	86.05	2	82.90	79.10	0	1,305	0.00%
2018/09/10	2	81.15	1	82.20	80.60	1	1,071	0.09%
2018/09/07	3	84.97	0	0.00	84.00	3	997	0.30%
2018/09/06	3	82.93	13	82.18	84.70	-10	822	-1.22%
2018/09/05	0	0.00	12	75.48	77.00	-12	476	-2.52%
2018/09/03	0	0.00	8	70.30	69.10	-8	375	-2.13%
2018/08/22	5	64.70	0	0.00	64.50	5	508	0.98%
2018/08/17	0	0.00	1	65.10	64.50	-1	552	-0.18%
2018/08/15	1	63.60	0	0.00	64.10	1	555	0.18%
2018/07/27	0	0.00	5	73.20	71.80	-5	576	-0.87%
2018/07/20	5	68.50	0	0.00	68.30	5	552	0.90%
2018/07/16	0	0.00	7	72.14	70.30	-7	548	-1.28%
2018/07/10	0	0.00	1	67.20	67.50	-1	525	-0.19%
2018/07/05	0	0.00	5	65.00	64.90	-5	507	-0.98%
2018/07/02	2	66.60	0	0.00	67.10	2	505	0.40%
2018/06/21	5	69.30	0	0.00	70.00	5	491	1.02%
2018/06/20	2	68.55	0	0.00	68.80	2	489	0.41%
2018/06/15	1	73.60	0	0.00	73.40	1	473	0.21%
2018/06/14	1	72.70	6	73.90	73.80	-5	461	-1.08%
2018/06/12	5	70.80	0	0.00	71.00	5	449	1.11%
2018/06/08	3	73.00	0	0.00	73.00	3	433	0.69%
2018/06/04	0	0.00	5	75.00	75.40	-5	409	-1.22%
2018/05/28	3	70.50	3	71.90	71.80	0	287	0.00%
2018/05/21	0	0.00	1	66.00	68.10	-1	254	-0.39%
2018/05/18	1	62.40	0	0.00	63.00	1	226	0.44%
2018/02/23	0	0.00	1	66.30	65.40	-1	408	-0.24%
2018/02/22	1	63.90	0	0.00	63.70	1	406	0.25%
2018/01/30	0	0.00	1	69.80	68.70	-1	427	-0.23%
2018/01/26	1	73.90	0	0.00	71.30	1	431	0.23%
2018/01/17	0	0.00	1	68.60	69.60	-1	477	-0.21%
2018/01/05	1	71.80	2	71.55	71.50	-1	740	-0.14%
2018/01/04	1	73.00	1	72.10	72.50	0	763	0.00%
2018/01/03	0	0.00	3	68.33	68.40	-3	789	-0.38%