健策 (3653)-永豐金-信義券商分點個股進出

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
1415
漲跌
▼10
漲幅
-0.70%
成交量
1,084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

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-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

永豐金-信義券商分點個股進出
永豐金-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
2024/11/21	0.2	1427.63	0	0.00	1415.00	0.2	911	0.02%
2024/11/20	0	1487.50	0	1435.00	1425.00	0	912	0.00%
2024/11/19	0	1460.00	0	0.00	1465.00	0	925	0.00%
2024/11/18	0.1	1435.00	0	1385.00	1405.00	0.1	947	0.01%
2024/11/15	0	1525.00	0	0.00	1490.00	0	955	0.00%
2024/11/14	0.3	1544.90	3	1525.00	1550.00	-2.7	967	-0.28%
2024/11/07	0	0.00	0	1530.00	1515.00	0	990	0.00%
2024/11/06	5	1553.88	0.2	1565.00	1565.00	4.8	989	0.49%
2024/11/05	0.2	1490.00	0	0.00	1485.00	0.2	996	0.02%
2024/11/04	1	1460.00	0	0.00	1460.00	1	1,024	0.10%
2024/10/30	0	1490.00	0	0.00	1475.00	0	1,063	0.00%
2024/10/29	0	1435.00	0	0.00	1460.00	0	1,070	0.00%
2024/10/15	0	0.00	0.3	1460.00	1490.00	-0.3	1,106	-0.03%
2024/10/11	4.3	1495.35	0.1	1505.00	1505.00	4.3	1,090	0.39%
2024/10/09	0	0.00	0.5	1435.00	1455.00	-0.5	1,077	-0.05%
2024/10/08	3	1431.67	2.1	1444.23	1460.00	0.9	1,078	0.09%
2024/10/07	0	0.00	0	1398.33	1410.00	0	1,077	0.00%
2024/10/04	1.5	1374.98	1	1380.00	1380.00	0.5	1,073	0.05%
2024/10/01	0	1360.00	0	0.00	1350.00	0	1,071	0.00%
2024/09/27	0	1330.00	0	0.00	1310.00	0	1,062	0.00%
2024/09/26	0	1345.00	0	0.00	1330.00	0	1,068	0.00%
2024/09/25	0	1356.67	0	0.00	1365.00	0	1,067	0.00%
2024/09/24	0	1362.50	1	1320.18	1335.00	-1	1,087	-0.09%
2024/09/23	0	1360.00	0	1360.00	1360.00	0	1,108	0.00%
2024/09/20	0	0.00	0	1365.00	1420.00	0	1,109	0.00%
2024/09/19	5	1394.99	0	1390.00	1410.00	5	1,088	0.46%
2024/09/18	0	1370.00	0	1365.00	1375.00	0	1,081	0.00%
2024/09/16	0	1325.00	0.1	1324.15	1345.00	-0.1	1,079	0.00%
2024/09/13	0	1300.00	0	1330.00	1320.00	0	1,087	0.00%
2024/09/12	4	1294.99	0	1305.00	1300.00	4	1,086	0.37%
2024/09/11	0	1210.00	0	1230.00	1215.00	0	1,083	0.00%
2024/09/10	0.1	1220.20	5	1210.00	1215.00	-5	1,084	-0.46%
2024/09/09	0	1225.00	0	1225.00	1225.00	0	1,082	0.00%
2024/09/06	0	1258.33	0	0.00	1235.00	0	1,080	0.00%
2024/09/05	5	1234.91	13	1205.00	1215.00	-8	1,073	-0.74%
2024/09/04	0	1225.00	0	1245.00	1215.00	0	1,067	0.00%
2024/09/03	0	1282.50	0	0.00	1275.00	0	1,062	0.00%
2024/09/02	0	1310.00	0	1315.00	1285.00	0	1,061	0.00%
2024/08/30	0	1344.29	0	0.00	1355.00	0	1,060	0.00%
2024/08/29	0	1290.00	0	1285.00	1300.00	0	1,053	0.00%
2024/08/28	0	1314.00	0	1292.73	1305.00	0	1,052	0.00%
2024/08/27	0	1345.00	0	1331.53	1330.00	0	1,047	0.00%
2024/08/26	0	1368.00	0	1361.00	1340.00	0	1,042	0.00%
2024/08/23	0	1357.86	0	1355.00	1380.00	0	1,045	0.00%
2024/08/22	0	1342.50	0	0.00	1360.00	0	1,049	0.00%
2024/08/21	3	1343.33	0	0.00	1355.00	3	1,044	0.29%
2024/08/20	0	0.00	0	1335.00	1340.00	0	1,030	0.00%
2024/08/19	10	1377.00	0.1	1382.00	1385.00	10	1,023	0.97%
2024/08/16	0	1275.00	0	1295.00	1335.00	0	998	0.00%
2024/08/15	0	1210.00	0	1185.00	1215.00	0	972	0.00%
2024/08/14	0	1165.22	0	0.00	1185.00	0	968	0.00%
2024/08/13	0	1097.50	0	1103.08	1120.00	0	960	0.00%
2024/08/12	0	1083.96	0	1080.50	1075.00	0	967	0.00%
2024/08/09	0	1090.83	0	0.00	1080.00	0	987	0.00%
2024/08/08	0	1050.00	0	1140.00	1045.00	0	971	0.00%
2024/08/07	0	1138.00	0	1100.00	1160.00	0	964	0.00%
2024/08/06	0	1077.27	0	1045.00	1085.00	0	967	0.00%
2024/08/05	0	970.57	15	942.34	1040.00	-15	967	-1.55%
2024/08/02	0	1052.65	0	0.00	1030.00	0	955	0.00%
2024/08/01	0	1142.50	0	0.00	1135.00	0	940	0.00%
2024/07/31	0	1142.00	0	0.00	1160.00	0	949	0.00%
2024/07/30	0	0.00	0	1097.50	1110.00	0	935	0.00%
2024/07/29	0	1075.00	5	1092.95	1050.00	-5	942	-0.53%
2024/07/26	5	1105.00	0	0.00	1100.00	5	940	0.53%
2024/07/23	0	1115.46	5	1100.00	1130.00	-5	948	-0.53%
2024/07/22	5	1075.00	1	1055.00	1065.00	4	963	0.41%
2024/07/19	0	0.00	5	1136.00	1140.00	-5	957	-0.52%
2024/07/18	5	1120.00	0	0.00	1120.00	5	970	0.52%
2024/07/17	0	1190.00	0	0.00	1175.00	0	969	0.00%
2024/07/16	0	0.00	0.3	1240.00	1240.00	-0.3	975	-0.03%
2024/07/15	0	0.00	0	1265.00	1275.00	0	990	0.00%
2024/07/12	0.1	1240.35	0	1260.00	1270.00	0.1	1,014	0.01%
2024/07/11	0	1311.67	0	0.00	1285.00	0	1,035	0.00%
2024/07/09	1.1	1270.45	2	1275.00	1275.00	-0.9	1,041	-0.09%
2024/07/08	0.2	1314.95	0.3	1279.83	1320.00	-0.1	1,043	-0.01%
2024/07/05	0	0.00	1	1310.00	1320.00	-1	1,042	-0.10%
2024/07/04	0.2	1202.50	6	1205.80	1215.00	-5.8	1,038	-0.56%
2024/07/03	0	0.00	0	1175.00	1170.00	0	1,058	0.00%
2024/07/02	0	0.00	0	1140.83	1140.00	0	1,072	0.00%
2024/07/01	6	1183.33	0	0.00	1170.00	6	1,082	0.55%
2024/06/28	2	1192.49	0	0.00	1200.00	2	1,090	0.18%
2024/06/27	0	0.00	5	1080.43	1160.00	-5	1,069	-0.47%
2024/06/26	0	0.00	1	1015.00	1070.00	-1	1,046	-0.10%
2024/06/25	7	993.00	2	995.00	990.00	5	1,042	0.48%
2024/06/24	1	993.11	0	0.00	1000.00	1	1,047	0.10%
2024/06/21	5	995.16	10	1004.00	1005.00	-5	1,049	-0.47%
2024/06/18	5	1019.98	0.1	1050.00	1015.00	4.9	1,068	0.46%
2024/06/17	0	0.00	0.3	1060.62	1065.00	-0.3	1,097	-0.03%
2024/06/13	0	1050.00	0	0.00	1050.00	0	1,109	0.00%
2024/06/12	0.3	1015.00	0	1020.00	1030.00	0.3	1,122	0.02%
2024/06/11	0	1010.00	0	0.00	1015.00	0	1,155	0.00%
2024/06/07	0.1	993.11	0	0.00	992.00	0.1	1,167	0.00%
2024/06/06	0	999.75	0	0.00	989.00	0	1,190	0.00%
2024/06/05	0	1008.75	0	0.00	1010.00	0	1,193	0.00%
2024/05/31	0	1025.00	0	0.00	1035.00	0	1,287	0.00%
2024/05/30	0.1	1040.00	0.2	1037.50	1050.00	-0.1	1,302	-0.01%
2024/05/29	0	0.00	0	1100.00	1085.00	0	1,322	0.00%
2024/05/28	0	0.00	0	1035.00	1040.00	0	1,333	0.00%
2024/05/27	0	0.00	0	1030.00	1005.00	0	1,344	0.00%
2024/05/24	4.2	982.86	4	985.75	991.00	0.2	1,348	0.01%
2024/05/23	1	963.00	1	973.65	970.00	0	1,364	0.00%
2024/05/21	1	935.00	1	935.00	935.00	0	1,374	0.00%
2024/05/17	0	920.00	0	0.00	922.00	0	1,392	0.00%
2024/05/16	0	913.00	2	914.95	920.00	-2	1,400	-0.14%
2024/05/15	2	896.45	0	916.00	882.00	2	1,402	0.14%
2024/05/14	0	916.50	0	0.00	918.00	0	1,391	0.00%
2024/05/13	0	924.36	1	910.00	916.00	-1	1,398	-0.07%
2024/05/10	0	0.00	0	970.00	942.00	0	1,443	0.00%
2024/05/09	1	982.00	0	980.00	980.00	1	1,433	0.07%
2024/05/08	0	929.83	0	0.00	940.00	0	1,410	0.00%
2024/05/07	0	902.00	0	0.00	900.00	0	1,408	0.00%
2024/05/06	0	0.00	5	932.00	901.00	-5	1,409	-0.35%
2024/05/03	0	939.00	0	0.00	925.00	0	1,402	0.00%
2024/05/02	5	942.00	2	932.00	932.00	3	1,404	0.21%
2024/04/25	0	0.00	0	933.00	933.00	0	1,421	0.00%
2024/04/23	0	860.00	0	0.00	866.00	0	1,426	0.00%
2024/04/22	0	877.00	0	0.00	869.00	0	1,421	0.00%
2024/04/18	5	954.37	0	0.00	936.00	5	1,416	0.35%
2024/04/16	0	855.00	0	0.00	858.00	0	1,376	0.00%
2024/04/12	0	0.00	0.3	922.33	920.00	-0.3	1,367	-0.02%
2024/04/11	3	905.00	0	0.00	906.00	3	1,360	0.22%
2024/04/10	0	900.00	0	906.00	906.00	0	1,366	0.00%
2024/04/09	0.2	905.00	0	0.00	912.00	0.2	1,385	0.01%
2024/04/08	0.1	923.00	0	0.00	925.00	0.1	1,372	0.01%
2024/04/03	0	0.00	0.1	920.00	930.00	-0.1	1,378	-0.01%
2024/04/02	0.1	893.00	0	0.00	893.00	0.1	1,400	0.01%
2024/03/29	0	0.00	0	918.00	921.00	0	1,400	0.00%
2024/03/26	0	0.00	1	880.00	873.00	-1	1,383	-0.07%
2024/03/25	0	915.00	0	0.00	899.00	0	1,386	0.00%
2024/03/21	1	887.01	1	891.00	876.00	0	1,403	0.00%
2024/03/19	0	926.00	0	0.00	905.00	0	1,372	0.00%
2024/03/18	1	927.00	0	0.00	939.00	1	1,365	0.07%
2024/03/15	0	0.00	1	891.00	907.00	-1	1,362	-0.07%
2024/03/14	0	0.00	5	970.00	911.00	-5	1,353	-0.37%
2024/03/13	5	989.60	5	1000.00	983.00	0	1,350	0.00%
2024/03/12	0	998.00	0	0.00	995.00	0	1,338	0.00%
2024/03/08	5	944.20	0	0.00	934.00	5	1,323	0.38%
2024/03/07	1	1014.88	1	985.00	982.00	0	1,304	0.00%
2024/03/06	0	0.00	1	997.00	996.00	-1	1,286	-0.08%
2024/03/01	1	975.00	0	0.00	962.00	1	1,275	0.08%
2024/02/27	0	0.00	1	915.00	901.00	-1	1,239	-0.08%
2024/02/26	0	0.00	3	865.67	915.00	-3	1,233	-0.24%
2024/02/23	5	869.60	2	852.00	855.00	3	1,209	0.25%
2024/02/20	0	0.00	0	817.00	820.00	0	1,195	0.00%
2024/01/30	0	0.00	2	752.00	752.00	-2	1,161	-0.17%
2024/01/26	2	734.50	0	743.00	729.00	2	1,157	0.17%
2024/01/23	1	748.00	1	754.00	754.00	0	1,172	0.00%
2024/01/22	1	730.00	1	728.00	749.00	0	1,161	0.00%
2024/01/19	1	718.00	1	725.00	733.00	0	1,149	0.00%
2024/01/18	0	0.00	1	705.00	706.00	-1	1,154	-0.09%
2024/01/17	2	731.00	1	733.00	731.00	1	1,145	0.09%
2024/01/10	4	706.99	2	708.00	713.00	2	1,180	0.17%
2024/01/08	0	0.00	3	702.00	701.00	-3	1,189	-0.25%
2024/01/04	1	705.95	0	0.00	702.00	1	1,183	0.09%
2023/12/29	3	769.00	0	791.00	769.00	3	1,149	0.26%
2023/12/28	0	770.00	0	0.00	782.00	0	1,127	0.00%
2023/12/21	0	0.00	1.9	689.62	689.00	-1.9	1,144	-0.16%
2023/12/20	0	0.00	0	701.00	694.00	0	1,150	0.00%
2023/12/12	0	0.00	1	668.00	667.00	-1	1,176	-0.09%
2023/12/08	1	668.00	0	0.00	669.00	1	1,172	0.09%
2023/12/05	1	652.00	1	651.00	650.00	0	1,167	0.00%
2023/12/01	3	649.00	3	645.67	645.00	0	1,151	0.00%
2023/11/30	2	631.00	3	644.67	648.00	-1	1,139	-0.09%
2023/11/21	0	0.00	0	615.00	607.00	0	1,189	0.00%
2023/11/20	0	0.00	8	610.63	623.00	-8	1,200	-0.67%
2023/11/15	0	0.00	4	611.25	603.00	-4	1,207	-0.33%
2023/11/14	4	601.50	0	0.00	604.00	4	1,188	0.34%
2023/11/09	1	573.00	0	0.00	570.00	1	1,168	0.09%
2023/11/08	0	601.00	0	0.00	594.00	0	1,168	0.00%
2023/11/07	0	0.00	21	589.76	592.00	-21	1,195	-1.76%
2023/11/06	9	594.67	0	0.00	589.00	9	1,195	0.75%
2023/10/27	4.9	570.08	15	562.00	568.00	-10.2	1,278	-0.79%
2023/10/26	3	570.00	2	570.00	563.00	1	1,316	0.08%
2023/10/23	0	594.00	0	0.00	587.00	0	1,419	0.00%
2023/10/20	2	609.99	0	0.00	607.00	2	1,457	0.14%
2023/10/05	0	0.00	1	644.00	643.00	-1	1,511	-0.07%
2023/10/03	0	0.00	0	645.00	652.00	0	1,512	0.00%
2023/09/28	0	0.00	1	631.00	623.00	-1	1,497	-0.07%
2023/09/26	0	0.00	2	616.00	602.00	-2	1,503	-0.13%
2023/09/25	0	610.00	0	0.00	600.00	0	1,520	0.00%
2023/09/22	0	0.00	1	601.00	601.00	-1	1,540	-0.06%
2023/09/21	5	590.00	0	0.00	596.00	5	1,552	0.32%
2023/09/19	3	589.33	0	0.00	586.00	3	1,550	0.19%
2023/09/15	0	0.00	1	623.00	620.00	-1	1,564	-0.06%
2023/09/08	1	671.00	3	667.00	660.00	-2	1,602	-0.12%
2023/09/07	5	633.20	0	0.00	646.00	5	1,606	0.31%
2023/09/06	0	0.00	1	642.00	634.00	-1	1,626	-0.06%
2023/09/05	0	0.00	0.3	640.67	639.00	-0.3	1,640	-0.02%
2023/09/04	0	0.00	7	639.00	639.00	-7	1,658	-0.42%
2023/09/01	8	653.63	0	0.00	646.00	8	1,664	0.48%
2023/08/31	0.3	652.33	0	0.00	647.00	0.3	1,660	0.02%
2023/08/30	3	683.33	4	676.25	677.00	-1	1,643	-0.06%
2023/08/29	14	650.79	12	650.58	660.00	2	1,618	0.12%
2023/08/28	5	630.40	0	0.00	627.00	5	1,579	0.32%
2023/08/25	16	625.88	1	628.00	626.00	15	1,585	0.95%
2023/08/24	5	634.00	1	640.00	633.00	4	1,602	0.25%
2023/08/23	0	0.00	3	584.00	606.00	-3	1,606	-0.19%
2023/08/22	8	598.88	0	0.00	594.00	8	1,636	0.49%
2023/08/21	0	0.00	0	595.00	593.00	0	1,661	0.00%
2023/08/14	1	590.00	0	0.00	589.00	1	1,731	0.06%
2023/08/11	0	590.00	4	587.75	592.00	-4	1,726	-0.23%
2023/08/02	0	560.00	15	555.53	554.00	-15	1,657	-0.90%
2023/08/01	17	539.00	0	0.00	541.00	17	1,607	1.06%
2023/07/27	0	0.00	0	570.00	569.00	0	1,483	0.00%
2023/07/26	2	588.50	0	581.00	577.00	2	1,466	0.14%
2023/07/25	0	621.00	0	657.00	611.00	0	1,433	0.00%
2023/07/24	0	642.00	0	0.00	657.00	0	1,410	0.00%
2023/07/21	0	624.50	0	0.00	641.00	0	1,414	0.00%
2023/07/19	1	648.00	0	0.00	634.00	1	1,405	0.07%
2023/07/13	1	690.00	2	688.00	665.00	-1	1,378	-0.07%
2023/07/03	1	674.00	0	0.00	672.00	1	1,405	0.07%
2023/06/28	1	598.00	0	0.00	602.00	1	1,479	0.07%
2023/06/26	0	0.00	0.1	610.00	614.00	-0.1	1,682	0.00%
2023/06/19	0.1	649.00	0	0.00	646.00	0.1	1,807	0.00%
2023/06/15	0	0.00	3	634.00	644.00	-3	1,813	-0.17%
2023/06/12	0	0.00	6	611.17	619.00	-6	1,821	-0.33%
2023/06/09	6	608.00	0	0.00	608.00	6	1,807	0.33%
2023/06/08	0	0.00	0.3	595.00	595.00	-0.3	1,800	-0.01%
2023/06/07	3	612.67	0	0.00	615.00	3	1,791	0.17%
2023/05/26	0.1	588.00	0	0.00	598.00	0.1	1,841	0.01%
2023/05/25	0.2	555.33	0	0.00	562.00	0.2	1,805	0.01%
2023/05/22	0	0.00	2	550.00	548.00	-2	1,804	-0.11%
2023/05/19	3	526.00	9	521.44	532.00	-6	1,811	-0.33%
2023/05/18	0	0.00	7	494.07	496.50	-7	1,841	-0.38%
2023/05/17	7	484.50	0	0.00	486.00	7	1,897	0.37%
2023/04/17	0	0.00	15	475.00	475.00	-15	1,999	-0.75%
2023/04/14	5	482.10	0	0.00	479.50	5	1,994	0.25%
2023/04/13	0	0.00	15	480.00	480.00	-15	1,992	-0.75%
2023/04/11	0	0.00	2	503.00	489.00	-2	2,010	-0.10%
2023/04/07	1	481.50	1	483.00	486.50	0	1,985	0.00%
2023/04/06	4	473.00	0	0.00	476.50	4	1,962	0.20%
2023/03/31	8	483.00	0	0.00	476.50	8	1,967	0.41%
2023/03/30	19	479.58	2	480.00	479.50	17	1,953	0.87%
2023/03/29	4	473.50	0	0.00	469.50	4	1,907	0.21%
2023/03/27	0	0.00	9	460.67	488.00	-9	1,756	-0.51%
2023/03/24	11	447.27	14	450.64	451.00	-3	1,652	-0.18%
2023/03/23	11	448.00	3.3	438.35	439.50	7.7	1,607	0.48%
2023/03/22	0	0.00	1	417.50	417.50	-1	1,515	-0.07%
2023/03/21	1	407.50	2	413.75	408.00	-1	1,463	-0.07%
2023/03/17	1	405.00	11	422.36	404.00	-10	1,442	-0.69%
2023/03/13	1.1	391.82	1	395.50	402.50	0.1	1,433	0.01%
2023/03/10	0.1	403.00	0	0.00	399.00	0.1	1,473	0.00%
2023/03/09	7	409.43	0	0.00	409.00	7	1,519	0.46%
2023/03/07	0	0.00	1	399.00	404.00	-1	1,517	-0.07%
2023/03/02	0	0.00	1	408.00	402.50	-1	1,494	-0.07%
2023/03/01	1	404.50	0	408.50	405.00	1	1,482	0.07%
2023/02/24	1	425.00	10	421.95	425.00	-9	1,446	-0.62%
2023/02/22	0	0.00	5	392.50	398.00	-5	1,373	-0.36%
2023/02/20	6	399.25	11	398.59	397.50	-5	1,366	-0.37%
2023/02/17	11	390.50	16	392.88	393.00	-5	1,359	-0.37%
2023/02/16	21	378.88	3	381.17	385.50	18	1,331	1.35%
2023/02/15	8.1	396.44	0.1	389.00	377.50	8	1,268	0.63%
2023/02/14	11	413.00	10	412.25	413.00	1	1,191	0.08%
2023/02/13	5	406.00	6	406.08	406.50	-1	1,170	-0.09%
2023/02/10	5	401.00	1	396.50	393.50	4	1,167	0.34%
2023/02/09	1	396.50	0	0.00	398.50	1	1,172	0.09%
2023/02/08	0.2	405.33	0	0.00	401.50	0.2	1,167	0.01%
2023/02/06	0	402.50	0	0.00	410.50	0	1,185	0.00%
2023/02/03	0	0.00	3	412.67	409.50	-3	1,187	-0.25%
2023/02/02	7	407.71	12	404.58	407.50	-5	1,168	-0.43%
2023/02/01	0	0.00	3	387.17	383.50	-3	1,143	-0.26%
2023/01/31	3	375.83	0	0.00	375.00	3	1,167	0.26%
2023/01/30	2	384.51	1	396.50	381.50	1	1,173	0.09%
2023/01/13	0	0.00	1	385.00	380.00	-1	1,304	-0.08%
2023/01/12	1	379.00	0	0.00	377.00	1	1,337	0.07%
2023/01/10	2	386.25	3	385.17	383.50	-1	1,362	-0.07%
2023/01/09	1	386.50	3	376.50	387.50	-2	1,377	-0.15%
2023/01/06	2	363.00	0	0.00	366.50	2	1,371	0.15%
2023/01/05	1	373.50	0	0.00	366.00	1	1,394	0.07%
2023/01/04	2	376.50	0	0.00	374.00	2	1,406	0.14%
2022/12/30	1	385.50	2	393.00	376.50	-1	1,435	-0.07%
2022/12/29	1	370.50	1	375.50	382.00	0	1,430	0.00%
2022/12/27	2	386.00	0	0.00	386.50	2	1,448	0.14%
2022/12/23	0	0.00	0.1	366.00	369.50	-0.1	1,454	-0.01%
2022/12/22	0	0.00	0	375.00	372.50	0	1,456	0.00%
2022/12/20	2	388.50	0	0.00	380.00	2	1,458	0.14%
2022/12/19	2	390.00	0	0.00	395.00	2	1,461	0.14%
2022/12/15	0	0.00	1.2	407.67	408.50	-1.2	1,495	-0.08%
2022/12/14	0	0.00	6	390.00	396.50	-6	1,486	-0.40%
2022/12/08	0	0.00	3	397.17	397.50	-3	1,579	-0.19%
2022/12/07	5	385.20	0	0.00	389.00	5	1,609	0.31%
2022/12/06	1	395.50	0	0.00	389.00	1	1,615	0.06%
2022/12/02	5.1	411.82	0	0.00	410.00	5.1	1,649	0.31%
2022/12/01	0	0.00	2	406.50	397.00	-2	1,614	-0.12%
2022/11/28	2	376.50	0	0.00	382.50	2	1,666	0.12%
2022/11/17	0	0.00	1	389.50	391.50	-1	1,794	-0.06%
2022/11/16	3	383.00	3	385.00	385.00	0	1,785	0.00%
2022/11/15	1	375.50	0	0.00	380.00	1	1,782	0.06%
2022/11/04	0	0.00	6	374.50	378.00	-6	1,866	-0.32%
2022/11/02	0	0.00	2.1	374.81	373.50	-2.1	1,862	-0.11%
2022/10/31	2	352.00	2	351.00	351.00	0	1,850	0.00%
2022/10/28	2	353.00	4	347.63	344.50	-2	1,860	-0.11%
2022/10/27	4	339.38	3.7	339.87	345.00	0.3	1,852	0.02%
2022/10/25	0	0.00	2	327.00	323.00	-2	1,857	-0.11%
2022/10/24	17	328.41	16	328.25	325.50	1	1,875	0.05%
2022/10/21	2	316.26	6.4	315.14	317.00	-4.4	1,879	-0.23%
2022/10/07	0	0.00	18	417.14	418.50	-18	1,911	-0.94%
2022/10/06	13	406.08	2	405.00	413.50	11	1,942	0.57%
2022/10/05	0	0.00	32	401.14	403.00	-32	1,950	-1.64%
2022/10/04	11	390.73	1	394.50	393.00	10	1,946	0.51%
2022/10/03	0	0.00	12	382.96	385.50	-12	1,948	-0.62%
2022/09/30	2	366.00	0	0.00	381.50	2	1,978	0.10%
2022/09/29	10	374.50	0	0.00	369.00	10	2,069	0.48%
2022/09/28	5	372.90	5	360.00	361.50	0	2,089	0.00%
2022/09/27	4	371.50	4	371.25	374.00	0	2,107	0.00%
2022/09/26	6	376.67	16	375.97	370.50	-10	2,132	-0.47%
2022/09/23	21	389.45	13	387.88	384.50	8	2,166	0.37%
2022/09/22	4	386.00	5	392.50	393.50	-1	2,175	-0.05%
2022/09/21	4	379.75	4	378.13	378.00	0	2,154	0.00%
2022/09/20	5	391.10	0	0.00	384.50	5	2,143	0.23%
2022/09/16	0	0.00	14	396.18	394.00	-14	2,136	-0.66%
2022/09/15	1	397.50	12	402.58	404.50	-11	2,121	-0.52%
2022/09/14	4	396.38	30	396.17	395.00	-26	2,072	-1.25%
2022/09/13	7	390.71	4	394.25	393.50	3	2,047	0.15%
2022/09/12	13	395.00	5	395.70	392.00	8	2,042	0.39%
2022/09/08	3	377.17	4	382.25	385.00	-1	2,038	-0.05%
2022/09/07	12	372.75	0	0.00	375.00	12	2,010	0.60%
2022/09/06	9	380.78	15	379.57	375.50	-6	2,020	-0.30%
2022/09/05	17	383.26	36	381.71	379.50	-19	2,004	-0.95%
2022/09/02	0	0.00	15	375.80	378.50	-15	1,960	-0.77%
2022/09/01	1	351.00	0	0.00	345.00	1	1,924	0.05%
2022/08/31	38	397.75	23	401.50	400.00	15	1,917	0.78%
2022/08/30	5	400.50	21	405.10	404.00	-16	1,945	-0.82%
2022/08/29	50	407.71	12	408.21	405.50	38	1,981	1.92%
2022/08/26	26	430.83	70	426.66	421.50	-44	1,997	-2.20%
2022/08/25	5	411.60	15	420.33	421.00	-10	1,966	-0.51%
2022/08/24	20	411.45	20	409.63	407.50	0	1,946	0.00%
2022/08/23	6	404.25	6	410.00	408.50	0	1,946	0.00%
2022/08/22	13	412.15	12	408.33	410.00	1	1,956	0.05%
2022/08/19	15	417.00	12	419.17	417.00	3	1,968	0.15%
2022/08/18	30	407.55	31	413.76	418.00	-1	1,994	-0.05%
2022/08/17	14	404.89	14	408.96	407.50	0	1,995	0.00%
2022/08/16	42	409.77	30	406.52	403.50	12	1,980	0.61%
2022/08/15	57	400.82	58	401.57	409.00	-1	1,951	-0.05%
2022/08/12	1	375.50	1	380.50	379.00	0	1,896	0.00%
2022/08/11	13	374.38	3	373.50	373.50	10	1,890	0.53%
2022/08/10	10	373.00	13	377.27	377.00	-3	1,875	-0.16%
2022/08/09	18	377.67	18	378.94	376.00	0	1,867	0.00%
2022/08/08	23	370.87	23	373.43	379.50	0	1,864	0.00%
2022/08/05	47	376.90	25	373.44	374.50	22	1,849	1.19%
2022/08/04	11	361.77	12	369.04	372.50	-1	1,826	-0.05%
2022/08/03	35	360.76	34	364.84	367.00	1	1,806	0.06%
2022/08/02	18	368.50	25	360.96	362.50	-7	1,782	-0.39%
2022/08/01	31	382.48	12	387.42	376.50	19	1,740	1.09%
2022/07/29	16	376.25	36	385.31	389.50	-20	1,714	-1.17%
2022/07/28	50	373.88	33	374.68	371.50	17	1,683	1.01%
2022/07/27	47	374.51	42	377.08	380.00	5	1,651	0.30%
2022/07/26	48	380.88	33	376.71	380.00	15	1,618	0.93%
2022/07/25	21	379.71	5	384.50	386.00	16	1,614	0.99%
2022/07/22	23	386.96	7	389.07	385.00	16	1,616	0.99%
2022/07/21	16	358.66	8	366.38	378.00	8	1,600	0.50%
2022/07/20	0	0.00	1	355.00	353.50	-1	1,582	-0.06%
2022/07/19	1	351.00	1	353.00	351.00	0	1,560	0.00%
2022/07/18	0	0.00	5	340.30	354.00	-5	1,534	-0.33%
2022/07/15	3	327.00	7	322.93	327.00	-4	1,488	-0.27%
2022/07/14	4	294.75	6	291.92	311.50	-2	1,450	-0.14%
2022/07/13	8	292.38	3	294.00	293.50	5	1,404	0.36%
2022/07/12	2	274.00	0	0.00	275.00	2	1,373	0.15%
2022/07/08	0	0.00	9	310.39	316.00	-9	1,321	-0.68%
2022/07/07	14	268.00	4	283.00	287.50	10	1,280	0.78%
2022/07/05	5	330.20	0	0.00	314.00	5	1,146	0.44%
2022/06/30	4	339.13	4	341.00	334.50	0	1,051	0.00%
2022/06/27	0	0.00	1	375.00	376.00	-1	1,037	-0.10%
2022/06/21	3	362.67	0	0.00	376.50	3	1,026	0.29%
2022/06/17	2	347.50	4	350.63	353.00	-2	1,016	-0.20%
2022/06/16	8	382.63	6	377.00	370.00	2	991	0.20%
2022/06/14	8	380.88	10	378.70	391.00	-2	976	-0.20%
2022/06/13	3	386.00	1	385.00	388.00	2	992	0.20%
2022/06/09	0	0.00	0	387.00	385.50	0	985	0.00%
2022/06/08	4	395.25	5	398.90	401.50	-1	979	-0.10%
2022/06/07	0	0.00	2	380.00	383.00	-2	953	-0.21%
2022/06/06	3	372.33	5	372.30	374.50	-2	924	-0.22%
2022/06/02	0	0.00	1	353.00	354.00	-1	920	-0.11%
2022/05/30	0	0.00	4	352.38	349.00	-4	960	-0.42%
2022/05/27	4	330.50	0	0.00	334.00	4	950	0.42%
2022/05/26	3	324.00	0	0.00	322.50	3	935	0.32%
2022/05/20	2	368.50	0	0.00	363.00	2	880	0.23%
2022/05/09	0	0.00	0	373.00	369.00	0	874	0.00%
2022/05/04	0	0.00	1	386.50	382.00	-1	891	-0.11%
2022/04/29	0	0.00	3	385.33	379.50	-3	931	-0.32%
2022/04/28	1	371.50	0	0.00	371.50	1	923	0.11%
2022/04/26	2	352.00	0	0.00	339.00	2	868	0.23%
2022/04/25	2	372.00	0	0.00	370.00	2	849	0.24%
2022/04/20	2	403.00	2	401.00	393.50	0	859	0.00%
2022/04/19	0	0.00	2	403.50	403.50	-2	856	-0.23%
2022/04/11	4	392.75	2	390.00	391.00	2	939	0.21%
2022/03/30	0	0.00	1	414.50	416.00	-1	929	-0.11%
2022/03/29	0	0.00	1	412.50	410.00	-1	930	-0.11%
2022/03/28	0	0.00	1	401.00	410.00	-1	931	-0.11%
2022/03/25	0	0.00	1	409.00	408.00	-1	934	-0.11%
2022/03/14	0	364.00	0	0.00	362.00	0	942	0.00%
2022/03/11	0	0.00	2	372.00	371.00	-2	957	-0.21%
2022/03/10	1	352.00	3	355.83	357.00	-2	953	-0.21%
2022/03/09	2	329.50	0	0.00	331.50	2	960	0.21%
2022/03/07	0	0.00	3	331.00	338.50	-3	941	-0.32%
2022/02/24	2	383.50	2	383.00	382.00	0	1,144	0.00%
2022/02/23	0	0.00	3	392.67	397.00	-3	1,158	-0.26%
2022/02/22	0	0.00	2	387.00	389.00	-2	1,196	-0.17%
2022/02/18	1	399.00	0	0.00	398.00	1	1,223	0.08%
2022/02/15	0	0.00	1	392.00	393.00	-1	1,312	-0.08%
2022/02/14	0	0.00	1	389.50	389.00	-1	1,322	-0.08%
2022/02/11	0	0.00	1	401.50	399.50	-1	1,338	-0.07%
2022/02/08	3	401.67	0	0.00	400.00	3	1,465	0.20%
2022/02/07	2	403.00	2	401.00	402.00	0	1,491	0.00%
2022/01/21	1	394.50	1	389.00	384.00	0	1,710	0.00%
2022/01/19	0	0.00	20	389.35	389.00	-20	1,741	-1.15%
2022/01/18	0	0.00	12	397.50	387.00	-12	1,789	-0.67%
2022/01/14	4	375.50	2	378.00	379.50	2	1,857	0.11%
2022/01/13	4	386.00	2	384.00	386.50	2	1,992	0.10%
2022/01/12	3	381.00	7	378.00	379.50	-4	2,095	-0.19%
2022/01/10	43	394.98	6	397.00	395.50	37	2,181	1.70%
2022/01/07	0	0.00	7	395.43	400.00	-7	2,221	-0.32%
2022/01/06	0	0.00	2	415.00	411.50	-2	2,238	-0.09%
2022/01/05	8	420.69	5	423.10	423.50	3	2,259	0.13%
2022/01/04	1	413.00	0	0.00	408.00	1	2,263	0.04%
2022/01/03	5	405.50	9	406.78	408.00	-4	2,357	-0.17%
2021/12/29	12	399.08	0	0.00	399.50	12	2,395	0.50%
2021/12/20	2	404.00	1	412.50	403.50	1	2,838	0.04%
2021/12/17	0	0.00	4	419.00	419.50	-4	2,838	-0.14%
2021/12/16	5	424.20	0	0.00	429.00	5	2,865	0.17%
2021/12/15	4	407.75	0	0.00	411.50	4	2,856	0.14%
2021/12/09	0	0.00	1	431.50	429.00	-1	2,850	-0.04%
2021/12/03	0	0.00	3	458.67	445.00	-3	2,793	-0.11%
2021/12/02	0	0.00	1	441.00	441.00	-1	2,758	-0.04%
2021/12/01	4	443.50	4	439.50	439.50	0	2,746	0.00%
2021/11/30	2	424.75	0	0.00	439.00	2	2,736	0.07%
2021/11/29	1	407.00	2	402.25	424.00	-1	2,714	-0.04%
2021/11/26	0	0.00	8	410.25	402.50	-8	2,688	-0.30%
2021/11/25	0	0.00	3	409.67	415.00	-3	2,678	-0.11%
2021/11/24	15	413.80	5	412.90	405.00	10	2,671	0.37%
2021/11/23	0	0.00	10	396.60	400.00	-10	2,570	-0.39%
2021/11/22	3	393.67	1.3	399.88	401.00	1.7	2,561	0.07%
2021/11/19	0.2	393.50	0	0.00	392.00	0.2	2,554	0.01%
2021/11/18	1.1	398.45	3	399.33	396.00	-1.9	2,535	-0.07%
2021/11/17	0	0.00	2	393.00	393.50	-2	2,537	-0.08%
2021/11/16	4	397.25	5	394.60	399.50	-1	2,531	-0.04%
2021/11/15	4	396.13	7	402.93	410.00	-3	2,508	-0.12%
2021/11/12	10	387.30	5	389.20	388.00	5	2,477	0.20%
2021/11/10	0	0.00	50	384.33	389.00	-50	2,478	-2.02%
2021/11/09	50	388.50	6	387.50	388.50	44	2,481	1.77%
2021/11/08	5	380.90	6	378.33	379.50	-1	2,452	-0.04%
2021/11/05	5	391.20	2	390.00	402.50	3	2,411	0.12%
2021/11/04	0	0.00	2	391.00	386.00	-2	2,365	-0.08%
2021/11/03	8	405.06	4	405.63	392.50	4	2,338	0.17%
2021/11/02	4	401.50	13	405.04	406.50	-9	2,257	-0.40%
2021/11/01	11	381.41	9	388.56	388.00	2	2,155	0.09%
2021/10/28	4	375.38	3	373.50	373.50	1	2,160	0.05%
2021/10/26	1	380.50	2	376.50	376.50	-1	2,197	-0.05%
2021/10/25	1	383.50	0	0.00	391.50	1	2,162	0.05%
2021/10/22	4	394.50	7	389.71	386.50	-3	2,153	-0.14%
2021/10/21	2	390.25	5	393.60	387.50	-3	2,101	-0.14%
2021/10/20	6	366.08	61	361.52	377.00	-55	1,966	-2.80%
2021/10/19	1	352.00	7	359.07	362.00	-6	1,874	-0.32%
2021/10/18	2	342.00	7	341.64	342.00	-5	1,800	-0.28%
2021/10/15	11	345.41	2	346.25	341.00	9	1,809	0.50%
2021/10/14	3	331.50	0	0.00	334.50	3	1,798	0.17%
2021/10/13	0	0.00	2	335.00	338.00	-2	1,799	-0.11%
2021/10/12	2	346.00	0	0.00	340.00	2	1,777	0.11%
2021/10/08	17	347.59	4	353.75	356.00	13	1,743	0.75%
2021/10/07	0	0.00	1	329.50	330.00	-1	1,659	-0.06%
2021/10/05	12	325.00	0	0.00	338.00	12	1,674	0.72%
2021/10/04	42	330.70	0	0.00	328.00	42	1,651	2.54%
2021/09/30	4	336.50	0	0.00	350.50	4	1,547	0.26%
2021/09/29	4	332.25	0	0.00	322.00	4	1,432	0.28%
2021/09/27	1	323.50	1	327.50	322.00	0	1,364	0.00%
2021/09/24	4	318.88	4	318.50	318.50	0	1,342	0.00%
2021/09/15	0	0.00	1	305.00	299.50	-1	1,344	-0.07%
2021/09/14	1	310.50	0	0.00	307.00	1	1,375	0.07%
2021/08/27	0	0.00	1	306.50	308.50	-1	1,677	-0.06%
2021/08/25	0	0.00	1	314.50	310.50	-1	1,697	-0.06%
2021/08/23	4	309.00	0	0.00	318.00	4	1,701	0.24%
2021/08/20	1	301.50	0	0.00	301.50	1	1,700	0.06%
2021/08/18	2	286.50	0	0.00	296.50	2	1,720	0.12%
2021/08/16	6	296.58	0	0.00	298.00	6	1,767	0.34%
2021/08/13	1	289.00	0	0.00	286.00	1	1,754	0.06%
2021/08/11	0	0.00	5	306.50	300.00	-5	1,769	-0.28%
2021/08/10	0	0.00	2	305.50	308.50	-2	1,817	-0.11%
2021/08/04	2	316.50	0	0.00	316.00	2	2,053	0.10%
2021/08/03	1	346.50	0	0.00	338.00	1	2,024	0.05%
2021/07/30	1	331.50	1	338.00	327.50	0	2,059	0.00%
2021/07/28	5	313.00	0	0.00	308.50	5	2,060	0.24%
2021/07/26	0	0.00	2	316.00	316.00	-2	2,111	-0.09%
2021/07/21	0	0.00	0.1	320.81	326.00	-0.1	2,160	-0.01%
2021/07/20	0.1	315.00	13	314.15	309.00	-13	2,142	-0.60%
2021/07/16	0	0.00	1	344.50	342.00	-1	2,098	-0.05%
2021/07/15	0	0.00	3	338.17	337.00	-3	2,097	-0.14%
2021/07/14	6	333.58	3	327.67	335.00	3	2,098	0.14%
2021/07/13	4	329.63	9	333.33	327.50	-5	2,087	-0.24%
2021/07/12	2	329.50	3	330.50	329.50	-1	2,069	-0.05%
2021/07/09	0	0.00	1	328.00	313.50	-1	2,027	-0.05%
2021/07/08	0	0.00	3	321.50	320.50	-3	2,017	-0.15%
2021/07/07	1	326.50	0	0.00	322.50	1	2,014	0.05%
2021/07/06	1	323.00	1	315.50	325.00	0	1,998	0.00%
2021/07/05	2.1	321.66	2	322.00	319.00	0.1	2,019	0.00%
2021/07/02	5	302.40	3	302.50	310.00	2	2,021	0.10%
2021/07/01	0	0.00	3	302.17	300.00	-3	2,038	-0.15%
2021/06/30	2	305.00	1	309.50	302.00	1	2,071	0.05%
2021/06/29	3	304.50	0	0.00	306.50	3	2,086	0.14%
2021/06/23	0	0.00	0	305.00	308.00	0	2,204	0.00%
2021/06/22	0	0.00	6	292.00	288.00	-6	2,197	-0.27%
2021/06/21	7	297.93	0	0.00	290.50	7	2,209	0.32%
2021/06/18	1	309.00	0	0.00	296.00	1	2,197	0.05%
2021/06/17	1	293.00	0	0.00	296.00	1	2,160	0.05%
2021/06/16	0	0.00	6	297.00	293.50	-6	2,162	-0.28%
2021/06/15	0	0.00	1	284.00	290.00	-1	2,140	-0.05%
2021/06/11	0	296.00	0	0.00	293.50	0	2,096	0.00%
2021/06/10	2	302.25	0	0.00	303.00	2	2,093	0.10%
2021/06/09	5	303.60	0	0.00	301.50	5	2,087	0.24%
2021/06/08	3	306.00	0	0.00	306.50	3	2,055	0.15%
2021/06/07	1	297.50	3	307.50	310.00	-2	2,017	-0.10%
2021/06/02	0	0.00	8	281.38	278.00	-8	1,945	-0.41%
2021/05/27	1	277.50	0	0.00	273.50	1	1,951	0.05%
2021/05/25	4	282.25	0	0.00	285.00	4	1,937	0.21%
2021/05/24	2	273.75	1	262.00	272.50	1	1,902	0.05%
2021/05/21	1	265.50	1	266.50	264.00	0	1,916	0.00%
2021/05/19	2	265.50	0	0.00	266.00	2	2,016	0.10%
2021/05/18	5	269.60	0	0.00	275.00	5	2,012	0.25%
2021/05/17	2	262.00	3	246.83	252.00	-1	1,974	-0.05%
2021/05/14	5.4	258.37	0	0.00	262.00	5.4	1,924	0.28%
2021/05/13	0.6	233.29	1	241.00	238.50	-0.4	1,860	-0.02%
2021/05/07	0	0.00	1	221.50	238.50	-1	1,734	-0.06%
2021/05/06	3	218.33	0	0.00	218.00	3	1,699	0.18%
2021/04/22	2	277.00	0	0.00	271.50	2	1,780	0.11%
2021/04/21	1	278.50	1	280.00	279.00	0	1,807	0.00%
2021/04/16	1	281.00	1	279.50	283.00	0	2,055	0.00%
2021/04/09	1	305.50	1	309.00	310.50	0	2,212	0.00%
2021/04/07	5	307.30	5	314.00	314.00	0	2,160	0.00%
2021/03/30	5	285.00	6	288.33	295.50	-1	2,065	-0.05%
2021/03/26	3	270.67	14	270.11	272.00	-11	2,006	-0.55%
2021/03/25	1	275.00	0	0.00	274.00	1	1,969	0.05%
2021/03/19	1	294.00	0	0.00	293.50	1	1,922	0.05%
2021/03/16	1	299.50	1	294.50	298.00	0	1,941	0.00%
2021/03/02	0	0.00	1	324.00	313.00	-1	1,930	-0.05%
2021/02/26	2	323.50	1	326.50	321.00	1	1,940	0.05%
2021/02/23	1	329.00	0.1	332.50	332.50	0.9	1,981	0.05%
2021/02/22	0	0.00	2	333.75	344.50	-2	2,049	-0.10%
2021/02/19	1	327.50	1	341.50	333.00	0	2,033	0.00%
2021/02/04	2	300.75	0	0.00	300.50	2	2,071	0.10%
2021/01/28	1	302.00	0	0.00	300.50	1	2,369	0.04%
2021/01/25	1	310.00	1	320.00	319.50	0	2,382	0.00%
2021/01/19	1	321.00	24	322.29	321.00	-23	2,278	-1.01%
2021/01/18	27	316.98	1	319.00	315.00	26	2,225	1.17%
2021/01/15	2	311.25	5	313.00	313.00	-3	2,179	-0.14%
2021/01/14	7	320.35	6	311.83	312.50	1	2,148	0.05%
2021/01/13	0	314.00	1	315.00	316.00	-1	2,133	-0.04%
2021/01/12	2	290.50	1	296.50	291.50	1	1,998	0.05%
2021/01/11	0	0.00	4	285.00	289.00	-4	1,921	-0.21%
2021/01/08	5	284.20	7	281.93	286.50	-2	1,887	-0.11%
2021/01/07	7	265.36	0	0.00	264.00	7	1,800	0.39%
2021/01/06	4	266.25	6	261.50	264.00	-2	1,822	-0.11%
2021/01/05	9	258.78	3	260.00	261.50	6	1,828	0.33%
2021/01/04	0	0.00	2	251.75	253.00	-2	1,818	-0.11%
2020/12/31	2	249.25	0	0.00	247.50	2	1,908	0.10%
2020/12/23	0	0.00	1	245.50	249.00	-1	1,934	-0.05%
2020/12/22	1	258.50	1	261.00	254.00	0	1,942	0.00%
2020/12/18	1	262.00	5	262.00	262.00	-4	2,003	-0.20%
2020/12/17	0	0.00	2	269.00	263.00	-2	2,030	-0.10%
2020/12/16	2	266.50	0	0.00	267.50	2	2,051	0.10%
2020/12/15	1	260.00	1	265.00	260.50	0	2,060	0.00%
2020/12/14	1	268.50	1	271.00	266.00	0	2,060	0.00%
2020/12/11	4	268.13	1	282.00	268.00	3	2,086	0.14%
2020/12/10	1	283.00	0	0.00	280.00	1	2,082	0.05%
2020/12/09	1	284.00	8	287.31	287.50	-7	2,080	-0.34%
2020/12/08	6	281.50	1	283.00	286.50	5	2,058	0.24%
2020/12/07	0	0.00	1	279.50	278.50	-1	2,043	-0.05%
2020/12/04	1	278.50	0	0.00	278.50	1	2,055	0.05%
2020/12/03	8	277.50	8	275.50	275.50	0	2,090	0.00%
2020/12/01	2	282.00	0	0.00	281.00	2	2,111	0.09%
2020/11/26	0	0.00	1	279.00	279.00	-1	2,165	-0.05%
2020/11/25	2	275.25	0	0.00	272.50	2	2,157	0.09%
2020/11/19	6	281.00	7	282.00	282.00	-1	2,189	-0.05%
2020/11/18	0	0.00	32	270.50	270.50	-32	2,126	-1.50%
2020/11/17	0	0.00	5	273.50	273.00	-5	2,130	-0.23%
2020/11/16	6	270.83	4	270.13	270.00	2	2,154	0.09%
2020/11/13	4	262.50	2	260.00	268.00	2	2,157	0.09%
2020/11/12	10	262.30	11	264.59	265.50	-1	2,172	-0.05%
2020/11/11	3	257.00	6	255.00	256.00	-3	2,127	-0.14%
2020/11/10	22	271.43	25	268.12	263.00	-3	2,134	-0.14%
2020/11/06	0	0.00	3	285.17	277.50	-3	2,034	-0.15%
2020/11/02	1	291.00	0	0.00	292.50	1	2,120	0.05%
2020/10/29	22	306.66	0	0.00	308.00	22	2,144	1.03%
2020/10/27	9	313.83	5	315.80	315.50	4	2,201	0.18%
2020/10/26	10	314.00	0	0.00	313.00	10	2,285	0.44%
2020/10/23	2	318.00	0	0.00	319.50	2	2,338	0.09%
2020/10/21	1	316.50	0	0.00	319.00	1	2,471	0.04%
2020/10/16	1	322.50	0	0.00	315.00	1	2,541	0.04%
2020/10/14	0	0.00	11	342.45	330.50	-11	2,596	-0.42%
2020/10/08	9	320.06	11	328.41	327.00	-2	2,599	-0.08%
2020/10/06	2	304.75	0	0.00	303.50	2	2,584	0.08%
2020/09/25	7	289.50	8	288.50	287.00	-1	2,961	-0.03%
2020/09/23	2	314.00	0	0.00	314.00	2	3,049	0.07%
2020/09/16	2	296.00	0	0.00	298.50	2	3,157	0.06%
2020/08/24	1	302.50	0	0.00	305.00	1	3,856	0.03%
2020/08/20	0	0.00	1	308.50	298.50	-1	4,132	-0.02%
2020/08/19	1	326.50	1	326.00	325.50	0	4,186	0.00%
2020/08/17	1	322.00	0	0.00	330.00	1	4,146	0.02%
2020/08/13	0	0.00	38	306.53	301.00	-38	4,102	-0.93%
2020/08/12	1	306.00	1	310.00	304.00	0	4,103	0.00%
2020/08/11	5	330.00	2	312.00	314.00	3	4,093	0.07%
2020/08/10	35	323.94	5	334.10	337.00	30	4,087	0.73%
2020/08/07	2	341.00	12	336.46	335.00	-10	4,046	-0.25%
2020/08/05	3	316.00	12	317.25	316.50	-9	3,986	-0.23%
2020/08/04	7	316.86	6	314.50	315.50	1	3,974	0.03%
2020/08/03	0	0.00	25	317.82	307.00	-25	3,966	-0.63%
2020/07/31	38	318.50	3	316.67	318.50	35	3,952	0.89%
2020/07/30	1	317.00	0	0.00	316.00	1	3,959	0.03%
2020/07/29	2	313.50	0	0.00	307.00	2	3,901	0.05%
2020/07/28	0	0.00	1	305.00	300.00	-1	3,857	-0.03%
2020/07/27	2	293.50	0	0.00	297.00	2	3,829	0.05%
2020/07/24	8	299.00	3	294.33	289.50	5	3,799	0.13%
2020/07/23	4	295.75	1	295.00	298.00	3	3,820	0.08%
2020/07/22	3	299.33	0	0.00	301.00	3	3,805	0.08%
2020/07/21	5	294.00	0	0.00	301.50	5	3,780	0.13%
2020/07/20	5	282.60	1	280.00	281.00	4	3,752	0.11%
2020/07/16	2	289.00	0	0.00	288.50	2	3,787	0.05%
2020/07/14	0	0.00	4	296.38	295.00	-4	3,868	-0.10%
2020/07/10	1	317.00	3	315.67	311.00	-2	3,959	-0.05%
2020/07/09	4	339.38	0	0.00	318.50	4	3,969	0.10%
2020/07/08	1	321.00	1	325.00	328.00	0	3,894	0.00%
2020/07/07	0	0.00	4	307.50	300.00	-4	3,867	-0.10%
2020/07/06	1	303.00	1	308.00	309.00	0	3,865	0.00%
2020/07/03	2	300.25	3	294.33	308.00	-1	3,817	-0.03%
2020/07/02	2	281.75	0	0.00	280.00	2	3,763	0.05%
2020/07/01	3	292.67	1	289.50	285.50	2	3,799	0.05%
2020/06/29	1	284.50	1	289.50	282.50	0	3,920	0.00%
2020/06/23	1	290.50	3	289.17	286.00	-2	4,153	-0.05%
2020/06/22	1	279.50	1	284.50	279.50	0	4,209	0.00%
2020/06/19	1	280.50	10	282.00	279.50	-9	4,211	-0.21%
2020/06/18	11	277.45	2	280.75	284.00	9	4,232	0.21%
2020/06/17	5	278.70	1	279.50	278.50	4	4,254	0.09%
2020/06/16	5	274.40	0	0.00	272.50	5	4,309	0.12%
2020/06/15	13	288.81	8	288.31	278.50	5	4,335	0.12%
2020/06/12	0	0.00	13	273.88	278.50	-13	4,344	-0.30%
2020/06/11	2	271.00	3	275.83	277.00	-1	4,373	-0.02%
2020/06/10	1	267.50	3	264.00	270.00	-2	4,327	-0.05%
2020/06/09	3	253.50	3	257.83	255.50	0	4,355	0.00%
2020/06/05	0	0.00	1	249.00	251.50	-1	4,441	-0.02%
2020/06/04	2	255.50	1	246.50	248.00	1	4,477	0.02%
2020/06/02	3	255.50	4	262.38	252.00	-1	4,494	-0.02%
2020/05/29	6	244.42	7	249.29	249.50	-1	4,402	-0.02%
2020/05/28	1	252.00	0	0.00	239.00	1	4,366	0.02%
2020/05/27	9	246.22	5	246.90	245.00	4	4,319	0.09%
2020/05/26	0	0.00	2	222.75	232.50	-2	4,150	-0.05%
2020/05/25	0	0.00	1	211.50	211.50	-1	4,060	-0.02%
2020/05/22	2	208.00	0	0.00	205.50	2	4,091	0.05%
2020/05/21	0	0.00	2	212.00	215.00	-2	4,110	-0.05%
2020/05/19	1	204.00	0	0.00	201.50	1	4,142	0.02%
2020/05/18	1	206.50	1	209.50	205.50	0	4,194	0.00%
2020/05/15	0	0.00	1	214.50	212.00	-1	4,204	-0.02%
2020/05/14	1	214.50	0	0.00	208.00	1	4,205	0.02%
2020/05/13	0	0.00	1	217.50	218.00	-1	4,222	-0.02%
2020/05/12	3	220.33	1	221.50	221.00	2	4,339	0.05%
2020/05/08	2	215.75	0	0.00	215.50	2	4,422	0.05%
2020/05/07	1	218.50	1	219.50	218.50	0	4,498	0.00%
2020/05/06	1	216.00	0.4	221.50	222.00	0.6	4,518	0.01%
2020/05/05	0	0.00	1	220.00	217.00	-1	4,545	-0.02%
2020/04/30	56	219.71	2	220.75	218.00	54	4,561	1.18%
2020/04/29	14	217.29	0	0.00	217.50	14	4,540	0.31%
2020/04/27	80	212.50	1	214.50	214.00	79	4,559	1.73%
2020/04/22	1	203.50	44	205.95	210.00	-43	4,628	-0.93%
2020/04/21	8	207.50	57	209.22	208.50	-49	4,613	-1.06%
2020/04/14	0	0.00	1	196.00	198.50	-1	4,490	-0.02%
2020/04/13	0	0.00	16	191.44	188.00	-16	4,527	-0.35%
2020/04/10	17	193.53	56	191.27	190.50	-39	4,502	-0.87%
2020/04/08	0	0.00	11	197.41	191.00	-11	4,518	-0.24%
2020/04/07	10	186.00	0	0.00	191.50	10	4,510	0.22%
2020/04/06	91	174.21	0	0.00	180.00	91	4,504	2.02%
2020/04/01	0	0.00	4	171.38	173.50	-4	4,503	-0.09%
2020/03/31	1	172.00	95	171.59	172.00	-94	4,583	-2.05%
2020/03/30	13	170.46	15	170.67	176.50	-2	4,537	-0.04%
2020/03/27	55	168.63	46	170.66	172.50	9	4,511	0.20%
2020/03/26	4	153.75	3	152.50	162.00	1	4,447	0.02%
2020/03/19	86	128.00	0	0.00	128.00	86	4,263	2.02%
2020/03/17	25	142.50	44	142.91	142.50	-19	4,382	-0.43%
2020/03/16	10	151.50	25	153.02	149.50	-15	4,352	-0.34%
2020/03/12	34	171.00	26	178.69	171.00	8	4,218	0.19%
2020/03/11	0	0.00	40	198.93	189.50	-40	4,150	-0.96%
2020/03/10	20	202.05	2	200.00	205.50	18	4,114	0.44%
2020/03/09	1	201.00	19	200.18	198.00	-18	4,128	-0.44%
2020/03/06	2	210.25	20	209.50	207.50	-18	4,114	-0.44%
2020/03/05	7	213.57	7	211.43	215.00	0	4,117	0.00%
2020/03/04	2	206.50	1	210.50	206.00	1	4,157	0.02%
2020/03/03	48	214.95	2	215.75	210.50	46	4,150	1.11%
2020/03/02	5	210.90	49	203.52	215.00	-44	4,264	-1.03%
2020/02/27	33	209.02	40	214.63	209.00	-7	4,440	-0.16%
2020/02/26	1	228.50	0	0.00	224.00	1	4,425	0.02%
2020/02/24	0	0.00	1	224.50	226.00	-1	4,487	-0.02%
2020/02/20	7	239.00	5	237.20	235.00	2	4,551	0.04%
2020/02/19	2	240.00	0	0.00	240.00	2	4,587	0.04%
2020/02/18	1	235.00	0	0.00	233.00	1	4,646	0.02%
2020/02/11	0	0.00	1	221.50	227.00	-1	4,777	-0.02%
2020/02/10	0	0.00	1	222.00	215.00	-1	4,897	-0.02%
2020/02/07	1	220.00	0	0.00	213.50	1	5,064	0.02%
2020/02/06	5	216.00	4	217.00	220.00	1	5,249	0.02%
2020/02/05	1	210.00	0	0.00	204.50	1	5,250	0.02%
2020/02/03	1	206.00	0	0.00	208.00	1	5,326	0.02%
2020/01/31	0	0.00	4	205.00	209.00	-4	5,385	-0.07%
2020/01/20	0	0.00	3	218.50	226.00	-3	5,876	-0.05%
2020/01/17	0	0.00	0.1	222.50	222.50	-0.1	5,912	0.00%
2020/01/15	4	230.75	5	228.80	228.00	-1	6,087	-0.02%
2020/01/14	4	234.25	0	0.00	232.00	4	6,096	0.07%
2020/01/13	1	233.50	0.1	238.00	235.00	0.9	6,082	0.01%
2020/01/10	3	225.50	0	0.00	227.00	3	6,065	0.05%
2020/01/08	0	0.00	3	229.50	231.00	-3	6,028	-0.05%
2020/01/07	3	228.50	0	0.00	226.00	3	6,004	0.05%
2020/01/06	0	0.00	3	232.50	237.00	-3	5,964	-0.05%
2020/01/03	1	237.50	7	234.07	233.00	-6	5,948	-0.10%
2020/01/02	0	0.00	2	236.00	235.50	-2	5,935	-0.03%
2019/12/31	3	229.33	0	0.00	234.50	3	5,959	0.05%
2019/12/30	0	0.00	9	228.00	229.00	-9	5,993	-0.15%
2019/12/27	6	226.25	0	0.00	226.00	6	5,962	0.10%
2019/12/26	2	220.25	0	0.00	229.50	2	5,924	0.03%
2019/12/24	0.2	213.50	0	0.00	214.00	0.2	5,796	0.00%
2019/12/23	23	208.76	20	211.00	212.00	3	5,772	0.05%
2019/12/19	0	0.00	20	199.75	199.00	-20	5,660	-0.35%
2019/12/18	0	0.00	10	203.50	200.50	-10	5,659	-0.18%
2019/12/17	0	0.00	8	202.00	202.00	-8	5,691	-0.14%
2019/12/16	0	0.00	15	201.33	201.50	-15	5,746	-0.26%
2019/12/13	2	209.00	2	201.50	198.50	0	5,761	0.00%
2019/12/12	9	201.28	3	200.33	202.00	6	5,687	0.11%
2019/12/11	3	193.00	5	194.20	192.00	-2	5,535	-0.04%
2019/12/10	52	190.08	0	0.00	192.50	52	5,519	0.94%
2019/12/09	1	188.00	0	0.00	188.50	1	5,511	0.02%
2019/12/05	3	187.50	0	0.00	185.00	3	5,492	0.05%
2019/12/04	0	0.00	1	182.00	189.00	-1	5,474	-0.02%
2019/12/03	3	194.00	3	190.00	187.50	0	5,422	0.00%
2019/12/02	3	194.00	3	190.83	194.00	0	5,430	0.00%
2019/11/29	5	198.60	4	196.00	195.00	1	5,421	0.02%
2019/11/26	0	0.00	1	204.00	199.50	-1	5,202	-0.02%
2019/11/15	1	190.00	0	0.00	194.00	1	4,863	0.02%
2019/11/13	0	0.00	1	184.50	184.50	-1	4,701	-0.02%
2019/11/08	1	188.00	0	0.00	190.00	1	4,673	0.02%
2019/11/07	0	0.00	0.2	195.00	195.00	-0.2	4,621	0.00%
2019/11/05	0	0.00	1	182.50	182.50	-1	4,397	-0.02%
2019/11/04	2	167.50	2	166.50	166.00	0	4,207	0.00%
2019/10/31	4	164.50	9	165.61	170.00	-5	4,146	-0.12%
2019/10/30	11	166.50	5	166.90	166.50	6	4,089	0.15%
2019/10/29	10	171.05	13	170.77	165.00	-3	4,049	-0.07%
2019/10/25	1	147.50	3	149.33	149.50	-2	3,537	-0.06%
2019/10/24	12	149.17	10	150.25	150.00	2	3,495	0.06%
2019/10/23	10	141.85	6	141.75	142.00	4	3,291	0.12%
2019/10/22	1	137.50	0	0.00	138.00	1	3,280	0.03%
2019/10/21	0	0.00	1	139.50	137.50	-1	3,357	-0.03%
2019/10/18	1	138.00	0	0.00	138.00	1	3,422	0.03%
2019/10/17	3	136.67	3	138.17	141.00	0	3,444	0.00%
2019/10/16	2	142.75	3	141.17	139.00	-1	3,457	-0.03%
2019/10/15	1	142.50	2	144.00	142.00	-1	3,437	-0.03%
2019/10/14	0	0.00	1	144.50	144.00	-1	3,505	-0.03%
2019/10/08	3	140.00	2	140.50	140.50	1	3,529	0.03%
2019/10/07	4	143.25	28	140.48	140.00	-24	3,519	-0.68%
2019/10/04	2	132.50	5	134.90	137.50	-3	3,464	-0.09%
2019/10/03	10	130.25	6	130.17	131.50	4	3,400	0.12%
2019/10/02	3	129.33	3	130.50	128.50	0	3,371	0.00%
2019/10/01	2	128.75	0	0.00	128.00	2	3,360	0.06%
2019/09/27	3	128.17	1	129.00	127.50	2	3,391	0.06%
2019/09/26	2	131.00	1	133.00	131.00	1	3,362	0.03%
2019/09/25	3	132.67	0	0.00	132.50	3	3,349	0.09%
2019/09/24	13	139.08	2	142.25	137.00	11	3,381	0.33%
2019/09/23	1	142.50	1	144.50	142.00	0	3,357	0.00%
2019/09/20	7	143.14	2	143.25	143.00	5	3,339	0.15%
2019/09/19	5	138.10	8	139.50	142.00	-3	3,286	-0.09%
2019/09/18	2	133.50	3	133.83	134.50	-1	3,204	-0.03%
2019/09/17	2	137.00	0	0.00	130.50	2	3,154	0.06%
2019/09/16	2	137.00	3	139.17	139.00	-1	3,108	-0.03%
2019/09/12	0	0.00	3	137.67	139.00	-3	3,126	-0.10%
2019/09/11	3	134.33	1	135.50	134.00	2	3,154	0.06%
2019/09/10	1	133.00	2	135.25	136.00	-1	3,150	-0.03%
2019/09/06	4	140.25	0	0.00	138.50	4	3,125	0.13%
2019/09/05	1	139.50	3	140.50	141.50	-2	3,140	-0.06%
2019/09/04	2	138.75	1	138.50	139.50	1	3,141	0.03%
2019/09/03	3	142.67	1	140.00	140.50	2	3,185	0.06%
2019/09/02	3	143.00	2	144.75	144.00	1	3,246	0.03%
2019/08/30	3	148.17	1	148.00	147.00	2	3,239	0.06%
2019/08/29	0	0.00	8	147.00	150.00	-8	3,268	-0.24%
2019/08/28	2	145.75	2	146.75	145.00	0	3,292	0.00%
2019/08/27	3	145.67	3	147.67	146.50	0	3,364	0.00%
2019/08/26	4	148.75	1	144.50	144.50	3	3,393	0.09%
2019/08/23	1	153.00	4	153.75	157.00	-3	3,400	-0.09%
2019/08/22	3	152.00	2	154.00	150.50	1	3,459	0.03%
2019/08/20	3	150.67	2	151.75	148.50	1	3,458	0.03%
2019/08/19	1	152.00	0	0.00	151.50	1	3,425	0.03%
2019/08/16	1	145.50	1	147.50	153.50	0	3,411	0.00%
2019/08/15	1	147.50	1	145.00	148.00	0	3,395	0.00%
2019/08/14	1	145.50	3	144.67	145.00	-2	3,397	-0.06%
2019/08/13	3	141.67	22	144.52	139.00	-19	3,361	-0.57%
2019/08/12	2	144.25	1	145.50	142.50	1	3,332	0.03%
2019/08/08	20	144.50	3	137.83	145.00	17	3,288	0.52%
2019/08/07	1	127.00	2	131.00	132.00	-1	3,167	-0.03%
2019/08/06	1	124.50	3	125.17	128.00	-2	3,136	-0.06%
2019/08/05	2	123.75	1	125.50	124.50	1	3,123	0.03%
2019/08/02	2	127.00	0	0.00	124.00	2	3,171	0.06%
2019/08/01	4	130.38	5	130.80	130.50	-1	3,217	-0.03%
2019/07/31	1	128.50	2	130.25	128.00	-1	3,280	-0.03%
2019/07/30	4	131.75	6	135.33	129.50	-2	3,261	-0.06%
2019/07/29	2	135.75	16	135.16	135.50	-14	3,218	-0.44%
2019/07/26	2	136.75	2	138.25	135.50	0	3,230	0.00%
2019/07/25	16	139.34	22	136.59	137.50	-6	3,234	-0.19%
2019/07/24	22	141.75	0	0.00	137.00	22	3,258	0.68%
2019/07/23	7	142.36	1	144.00	140.00	6	3,263	0.18%
2019/07/18	0	0.00	5	131.00	134.00	-5	3,224	-0.16%
2019/07/15	0	0.00	13	120.81	127.50	-13	3,289	-0.40%
2019/07/12	1	119.50	0	0.00	118.50	1	3,263	0.03%
2019/07/11	1	120.00	1	121.00	121.00	0	3,332	0.00%
2019/07/10	2	120.00	9	118.78	121.00	-7	3,349	-0.21%
2019/07/08	1	117.00	0	0.00	117.00	1	3,461	0.03%
2019/07/05	1	116.50	1	118.00	116.50	0	3,488	0.00%
2019/07/04	2	117.00	2	116.00	117.00	0	3,533	0.00%
2019/07/03	6	120.58	3	121.00	119.50	3	3,532	0.08%
2019/07/02	0	0.00	1	126.00	126.00	-1	3,530	-0.03%
2019/07/01	1	121.00	109	123.95	125.00	-108	3,573	-3.02%	大賣/鉅額交易
2019/06/28	2	119.50	20	119.50	118.00	-18	3,649	-0.49%
2019/06/27	0	0.00	77	119.22	120.00	-77	3,690	-2.09%
2019/06/26	1	117.00	45	117.51	118.00	-44	3,718	-1.18%
2019/06/25	2	117.00	43	120.00	116.50	-41	3,768	-1.09%
2019/06/24	1	116.50	2	118.50	120.00	-1	3,814	-0.03%
2019/06/21	8	121.44	1	120.50	120.00	7	3,835	0.18%
2019/06/20	20	121.50	29	122.02	122.50	-9	3,877	-0.23%
2019/06/19	10	121.50	11	119.91	120.00	-1	3,980	-0.03%
2019/06/18	111	115.37	1	115.50	115.50	110	3,977	2.77%	大買/鉅額交易
2019/06/17	0	0.00	49	118.50	118.00	-49	4,090	-1.20%
2019/06/14	0	0.00	2	116.00	116.00	-2	4,156	-0.05%
2019/06/13	1	117.50	0	0.00	118.00	1	4,371	0.02%
2019/06/12	5	121.70	94	122.50	121.00	-89	4,523	-1.97%
2019/06/11	1	120.50	1	121.50	123.00	0	4,519	0.00%
2019/06/10	141	119.39	3	116.83	121.00	138	4,448	3.10%	大買/鉅額交易
2019/06/06	79	111.03	10	111.10	110.00	69	4,368	1.58%
2019/06/05	120	111.19	3	113.17	113.50	117	4,362	2.68%	大買/鉅額交易
2019/06/04	2	114.00	3	115.83	116.00	-1	4,309	-0.02%
2019/06/03	0	0.00	5	116.00	115.50	-5	4,330	-0.12%
2019/05/31	11	111.23	15	111.87	112.50	-4	4,368	-0.09%
2019/05/30	15	108.67	1	108.50	107.50	14	4,343	0.32%
2019/05/29	2	105.50	241	109.69	110.00	-239	4,275	-5.59%	大賣/鉅額交易
2019/05/28	2	104.75	195	105.26	105.00	-193	4,188	-4.61%	大賣/鉅額交易
2019/05/27	3	104.50	284	104.01	104.00	-281	4,193	-6.70%	大賣/鉅額交易
2019/05/23	1	101.50	0	0.00	103.00	1	4,331	0.02%
2019/05/22	2	104.75	168	105.48	102.00	-166	4,367	-3.80%	大賣/鉅額交易
2019/05/21	31	105.45	3	105.33	106.00	28	4,387	0.64%
2019/05/20	3	98.43	12	96.92	100.50	-9	4,367	-0.21%
2019/05/17	7	98.74	8	101.08	97.50	-1	4,414	-0.02%
2019/05/16	118	102.90	5	101.70	99.60	113	4,526	2.50%	大買/鉅額交易
2019/05/15	106	101.42	1	104.00	101.00	105	4,646	2.26%	大買/鉅額交易
2019/05/14	2	99.00	3	97.93	100.50	-1	4,709	-0.02%
2019/05/13	3	100.67	2	101.50	99.50	1	4,707	0.02%
2019/05/09	70	101.09	1	105.50	102.00	69	4,741	1.46%
2019/05/08	80	107.89	71	108.98	109.00	9	4,668	0.19%
2019/05/07	48	116.11	1	115.50	115.00	47	4,614	1.02%
2019/05/06	1	114.00	0	0.00	114.50	1	4,653	0.02%
2019/05/03	2	117.25	2	118.00	118.00	0	4,651	0.00%
2019/05/02	162	118.72	1	118.50	118.50	161	4,625	3.48%	大買/鉅額交易
2019/04/30	312	115.83	0	0.00	117.00	312	4,606	6.77%	大買/鉅額交易
2019/04/26	0	0.00	30	111.00	112.50	-30	4,519	-0.66%
2019/04/25	9	116.00	11	117.50	112.50	-2	4,483	-0.04%
2019/04/24	13	123.96	1	123.00	119.50	12	4,401	0.27%
2019/04/23	3	123.00	55	121.63	123.00	-52	4,378	-1.19%
2019/04/22	18	129.17	0	0.00	129.50	18	4,393	0.41%
2019/04/19	67	132.65	18	133.69	128.00	49	4,393	1.12%
2019/04/18	5	125.50	157	124.92	125.00	-152	4,265	-3.56%	大賣/鉅額交易
2019/04/17	56	127.59	16	127.50	125.50	40	4,297	0.93%
2019/04/15	49	123.15	205	125.71	125.00	-156	4,309	-3.62%	大賣/鉅額交易
2019/04/12	1	117.00	1	119.00	117.00	0	4,188	0.00%
2019/04/11	0	0.00	13	119.58	118.00	-13	4,161	-0.31%
2019/04/10	11	119.14	6	120.00	120.50	5	4,140	0.12%
2019/04/09	7	130.36	2	124.50	123.00	5	4,162	0.12%
2019/04/03	43	129.47	2	131.00	131.00	41	4,163	0.98%
2019/04/02	302	129.02	548	129.23	129.50	-246	4,142	-5.94%	大買/大賣/鉅額交易
2019/04/01	4	118.00	4	118.00	118.00	0	4,037	0.00%
2019/03/29	1	116.50	0	0.00	115.00	1	4,030	0.02%
2019/03/28	20	115.93	24	117.02	115.50	-4	4,049	-0.10%
2019/03/27	2	109.50	2	111.00	113.50	0	4,021	0.00%
2019/03/26	1	114.00	1	117.50	114.50	0	3,996	0.00%
2019/03/22	44	121.08	99	113.60	114.50	-55	3,991	-1.38%
2019/03/21	92	120.88	1	123.00	121.00	91	3,894	2.34%
2019/03/19	118	116.58	2	113.50	115.00	116	3,918	2.96%	大買/鉅額交易
2019/03/18	61	116.04	13	114.31	115.50	48	3,968	1.21%
2019/03/15	329	108.33	141	107.78	108.50	188	3,756	5.00%	大買/大賣/鉅額交易
2019/03/14	11	99.59	9	99.86	99.00	2	3,633	0.06%
2019/03/13	2	98.40	2	99.55	97.60	0	3,624	0.00%
2019/03/12	1	100.50	8	101.00	99.00	-7	3,625	-0.19%
2019/03/11	16	100.97	6	102.17	100.50	10	3,614	0.28%
2019/03/08	13	99.82	7	101.10	102.00	6	3,616	0.17%
2019/03/07	5	103.00	27	102.12	101.50	-22	3,607	-0.61%
2019/03/06	161	101.26	5	98.74	100.00	156	3,613	4.32%	大買/鉅額交易
2019/03/05	4	96.03	4	97.18	96.00	0	3,535	0.00%
2019/03/04	3	94.70	5	95.76	97.40	-2	3,512	-0.06%
2019/02/27	1	94.20	0	0.00	94.60	1	3,488	0.03%
2019/02/26	2	98.60	0	0.00	96.50	2	3,457	0.06%
2019/02/25	51	101.98	57	99.87	99.20	-6	3,414	-0.18%
2019/02/22	1	101.00	5	99.78	102.00	-4	3,296	-0.12%
2019/02/21	2	98.60	1	99.00	98.00	1	3,240	0.03%
2019/02/20	1	99.20	2	99.05	98.90	-1	3,192	-0.03%
2019/02/19	8	100.03	1	99.80	99.20	7	3,124	0.22%
2019/02/18	6	102.25	17	100.00	102.00	-11	3,075	-0.36%
2019/02/15	0	0.00	27	99.71	98.30	-27	3,011	-0.90%
2019/02/14	3	94.33	3	94.87	97.00	0	2,871	0.00%
2019/02/13	3	91.97	2	91.20	88.20	1	2,716	0.04%
2019/02/12	2	89.30	0	0.00	89.60	2	2,625	0.08%
2019/02/11	1	88.00	3	87.67	89.50	-2	2,647	-0.08%
2019/01/30	3	83.37	3	84.33	83.80	0	2,566	0.00%
2019/01/29	2	82.75	2	83.30	82.00	0	2,529	0.00%
2019/01/28	5	85.38	4	85.58	85.00	1	2,519	0.04%
2019/01/25	10	84.65	5	83.98	85.00	5	2,528	0.20%
2019/01/24	2	81.45	0	0.00	81.00	2	2,501	0.08%
2019/01/23	0	0.00	4	80.60	81.40	-4	2,513	-0.16%
2019/01/22	5	82.46	2	82.75	81.20	3	2,533	0.12%
2019/01/21	1	81.60	1	82.20	81.50	0	2,528	0.00%
2019/01/18	2	81.40	1	81.50	81.50	1	2,536	0.04%
2019/01/17	1	82.00	2	83.10	82.20	-1	2,548	-0.04%
2019/01/16	3	83.13	2	83.70	83.10	1	2,549	0.04%
2019/01/15	1	82.60	5	83.08	83.50	-4	2,537	-0.16%
2019/01/14	24	86.01	4	84.30	82.20	20	2,507	0.80%
2019/01/10	1.3	83.47	1	82.70	84.20	0.3	2,420	0.01%
2019/01/09	22	85.00	3	83.23	83.70	19	2,394	0.79%
2019/01/08	3	81.37	9	81.16	81.60	-6	2,310	-0.26%
2019/01/07	1	78.70	6	78.62	78.70	-5	2,197	-0.23%
2019/01/04	1	74.40	4	73.53	75.40	-3	2,194	-0.14%
2019/01/03	4	75.40	11	75.85	75.60	-7	2,221	-0.32%
2019/01/02	2	77.60	0	0.00	77.50	2	2,227	0.09%
2018/12/28	12	79.39	6	79.35	78.20	6	2,228	0.27%
2018/12/27	3	76.47	2	77.45	76.50	1	2,186	0.05%
2018/12/26	4	77.00	2	77.25	75.00	2	2,190	0.09%
2018/12/25	9	79.56	13	78.10	78.80	-4	2,209	-0.18%
2018/12/24	11	80.79	10	80.82	81.30	1	2,211	0.05%
2018/12/22	5	79.94	22	80.99	79.20	-17	2,214	-0.77%
2018/12/21	27	80.39	7	78.96	79.80	20	2,197	0.91%
2018/12/19	1	78.70	1	80.60	78.60	0	2,204	0.00%
2018/12/18	5	80.34	12	79.36	78.50	-7	2,229	-0.31%
2018/12/17	2	79.30	9	80.19	81.20	-7	2,316	-0.30%
2018/12/14	5	78.22	2	78.85	77.50	3	2,482	0.12%
2018/12/13	22	81.50	6	80.33	78.20	16	2,538	0.63%
2018/12/12	1	80.10	0	0.00	80.80	1	2,620	0.04%
2018/12/11	12	76.77	16	78.66	80.80	-4	2,844	-0.14%
2018/12/10	11	72.95	9	73.54	73.50	2	2,772	0.07%
2018/12/07	4	73.85	12	73.88	74.80	-8	2,877	-0.28%
2018/12/06	10	70.33	3	69.70	68.00	7	2,888	0.24%
2018/12/05	4	73.50	0	0.00	71.00	4	3,111	0.13%
2018/12/04	1	76.20	4	77.05	76.00	-3	3,171	-0.09%
2018/12/03	5	76.38	4	77.13	75.20	1	3,347	0.03%
2018/11/30	6	75.50	4	76.28	74.60	2	3,671	0.05%
2018/11/29	7	76.96	13	77.35	75.10	-6	3,747	-0.16%
2018/11/28	2	76.00	4	76.85	77.20	-2	3,691	-0.05%
2018/11/27	15	69.79	7	69.41	70.20	8	3,668	0.22%
2018/11/26	3	68.70	5	68.68	68.50	-2	3,653	-0.05%
2018/11/23	3	66.83	3	67.33	67.10	0	3,637	0.00%
2018/11/22	4	67.53	0	0.00	66.20	4	3,632	0.11%
2018/11/21	2	68.10	4	67.45	68.10	-2	3,627	-0.06%
2018/11/20	4	67.68	2	67.90	67.50	2	3,621	0.06%
2018/11/19	2	68.40	3	68.77	69.20	-1	3,613	-0.03%
2018/11/16	3	66.43	6	66.98	66.90	-3	3,598	-0.08%
2018/11/15	2	66.20	1	66.80	66.10	1	3,592	0.03%
2018/11/14	0	0.00	1	68.10	65.60	-1	3,588	-0.03%
2018/11/13	4	63.60	3	64.00	64.80	1	3,572	0.03%
2018/11/12	3	66.53	1	66.80	66.10	2	3,565	0.06%
2018/11/09	3	67.00	3	65.70	65.40	0	3,554	0.00%
2018/11/08	5	68.10	6	68.88	67.80	-1	3,543	-0.03%
2018/11/07	3	63.60	8	64.28	64.60	-5	3,488	-0.14%
2018/11/06	10	63.82	6	63.88	63.10	4	3,483	0.11%
2018/11/05	3	65.00	2	65.50	64.20	1	3,477	0.03%
2018/11/02	1	65.40	1	65.80	65.00	0	3,466	0.00%
2018/11/01	1	62.50	6	60.82	63.00	-5	3,409	-0.15%
2018/10/31	2	56.25	7	55.71	57.40	-5	3,355	-0.15%
2018/10/30	5	51.18	3	50.73	52.20	2	3,326	0.06%
2018/10/29	8	52.80	8	53.73	52.80	0	3,300	0.00%
2018/10/26	6	55.10	7	55.06	53.80	-1	3,286	-0.03%
2018/10/25	8	56.33	7	57.00	56.40	1	3,268	0.03%
2018/10/24	8	62.13	4	62.25	61.50	4	3,240	0.12%
2018/10/23	4	63.50	0	0.00	63.00	4	3,231	0.12%
2018/10/22	3	63.47	5	64.14	64.80	-2	3,238	-0.06%
2018/10/19	5	61.94	4	62.25	63.10	1	3,235	0.03%
2018/10/18	4	63.70	3	63.60	64.00	1	3,224	0.03%
2018/10/17	2	64.55	4	64.93	65.10	-2	3,212	-0.06%
2018/10/16	2	61.85	3	61.90	61.60	-1	3,173	-0.03%
2018/10/15	5	60.80	4	61.53	61.00	1	3,166	0.03%
2018/10/12	1	61.40	5	61.00	61.90	-4	3,153	-0.13%
2018/10/11	5	59.94	2	60.70	59.90	3	3,129	0.10%
2018/10/09	5	66.84	5	67.82	66.50	0	3,085	0.00%
2018/10/08	2	68.20	2	69.30	68.40	0	3,065	0.00%
2018/10/05	4	70.58	3	71.67	70.00	1	3,055	0.03%
2018/10/04	3	73.07	2	73.20	72.80	1	3,012	0.03%
2018/10/03	4	76.25	13	76.96	75.50	-9	2,975	-0.30%
2018/10/02	7	81.26	3	81.50	79.50	4	2,910	0.14%
2018/10/01	3	79.33	6	80.32	83.40	-3	2,857	-0.10%
2018/09/28	4	81.78	3	82.40	81.00	1	2,795	0.04%
2018/09/27	3	81.50	1	82.20	81.30	2	2,765	0.07%
2018/09/26	0	0.00	1	81.50	82.30	-1	2,720	-0.04%
2018/09/25	4	81.20	3	81.77	81.30	1	2,664	0.04%
2018/09/21	4	78.05	10	79.32	81.30	-6	2,600	-0.23%
2018/09/20	9	82.74	5	86.94	77.10	4	2,455	0.16%
2018/09/19	4	86.25	4	87.08	85.60	0	2,232	0.00%
2018/09/18	5	87.18	2	86.50	85.50	3	2,130	0.14%
2018/09/17	15	87.17	17	87.72	90.60	-2	1,923	-0.10%
2018/09/14	3	80.23	7	80.73	82.40	-4	1,584	-0.25%
2018/09/13	10	80.55	5	80.64	78.60	5	1,520	0.33%
2018/09/12	3	78.33	4	79.18	79.50	-1	1,388	-0.07%
2018/09/11	32	86.19	34	82.91	79.10	-2	1,305	-0.15%
2018/09/10	8	80.84	5	81.94	80.60	3	1,071	0.28%
2018/09/07	12	86.15	11	84.92	84.00	1	997	0.10%
2018/09/06	13	79.64	31	84.70	84.70	-18	822	-2.19%
2018/09/05	20	75.83	1	72.50	77.00	19	476	3.99%
2018/09/04	3	69.60	2	69.95	70.00	1	386	0.26%
2018/09/03	0	0.00	1	66.20	69.10	-1	375	-0.27%
2018/08/31	1	65.60	0	0.00	65.60	1	355	0.28%
2018/08/30	0	0.00	1	66.00	66.10	-1	366	-0.27%
2018/08/29	1	65.10	2	65.75	65.60	-1	379	-0.26%
2018/08/28	11	65.28	2	65.55	65.00	9	390	2.30%
2018/08/27	1	64.20	1	64.90	64.30	0	427	0.00%
2018/08/24	7	64.29	4	64.78	64.30	3	447	0.67%
2018/08/23	1	64.10	1	64.40	64.90	0	502	0.00%
2018/08/22	4	64.28	3	64.77	64.50	1	508	0.20%
2018/08/21	1	63.80	1	64.20	64.40	0	517	0.00%
2018/08/20	1	63.70	1	64.10	63.90	0	549	0.00%
2018/08/17	0	0.00	4	64.43	64.50	-4	552	-0.72%
2018/08/16	5	63.60	3	64.07	63.50	2	553	0.36%
2018/08/15	3	63.50	3	64.17	64.10	0	555	0.00%
2018/08/14	2	63.85	1	64.30	64.40	1	560	0.18%
2018/08/13	2	64.25	2	65.25	64.00	0	596	0.00%
2018/08/10	0	0.00	2	68.10	67.30	-2	594	-0.34%
2018/08/09	2	67.75	1	68.50	67.50	1	595	0.17%
2018/08/08	1	67.60	2	68.10	67.50	-1	595	-0.17%
2018/08/07	6	67.68	3	67.73	67.30	3	597	0.50%
2018/08/06	0	0.00	1	69.80	69.80	-1	595	-0.17%
2018/08/03	1	70.00	2	69.80	69.50	-1	594	-0.17%
2018/08/02	2	69.40	1	69.50	68.60	1	592	0.17%
2018/08/01	0	0.00	1	71.30	70.80	-1	592	-0.17%
2018/07/31	2	71.50	2	73.10	70.70	0	593	0.00%
2018/07/30	4	72.15	3	72.97	71.90	1	590	0.17%
2018/07/27	5	72.48	4	73.03	71.80	1	576	0.17%
2018/07/26	0	0.00	1	70.80	71.80	-1	559	-0.18%
2018/07/25	1	69.60	1	70.20	69.90	0	552	0.00%
2018/07/24	1	70.20	2	69.50	70.20	-1	551	-0.18%
2018/07/23	0	0.00	1	68.30	68.70	-1	551	-0.18%
2018/07/20	3	69.13	0	0.00	68.30	3	552	0.54%
2018/07/19	2	68.75	2	69.20	69.00	0	549	0.00%
2018/07/18	2	69.35	3	69.50	69.00	-1	551	-0.18%
2018/07/17	1	69.50	1	69.10	69.50	0	551	0.00%
2018/07/16	1	70.80	0	0.00	70.30	1	548	0.18%
2018/07/13	0	0.00	1	69.30	70.30	-1	539	-0.19%
2018/07/12	1	68.30	1	68.30	68.20	0	530	0.00%
2018/07/11	1	67.10	0	0.00	67.30	1	526	0.19%
2018/07/10	0	0.00	1	66.00	67.50	-1	525	-0.19%
2018/07/09	1	64.20	0	0.00	64.30	1	512	0.20%
2018/07/06	1	63.20	1	63.40	64.00	0	510	0.00%
2018/07/05	0	0.00	2	65.30	64.90	-2	507	-0.39%
2018/07/04	1	66.10	0	0.00	66.30	1	507	0.20%
2018/07/03	1	65.90	1	66.60	65.90	0	507	0.00%
2018/07/02	1	67.20	3	67.20	67.10	-2	505	-0.40%
2018/06/27	2	66.35	0	0.00	66.00	2	500	0.40%
2018/06/26	1	66.40	2	66.95	67.00	-1	496	-0.20%
2018/06/25	0	0.00	1	68.00	67.80	-1	495	-0.20%
2018/06/22	5	68.36	3	68.77	68.20	2	494	0.40%
2018/06/21	1	69.20	1	69.50	70.00	0	491	0.00%
2018/06/20	1	68.10	4	67.60	68.80	-3	489	-0.61%
2018/06/19	4	71.73	2	72.35	70.40	2	480	0.42%
2018/06/15	5	73.42	4	73.75	73.40	1	473	0.21%
2018/06/14	0	0.00	4	72.90	73.80	-4	461	-0.87%
2018/06/13	2	71.40	3	71.83	71.20	-1	447	-0.22%
2018/06/12	2	70.70	1	71.40	71.00	1	449	0.22%
2018/06/11	3	72.47	0	0.00	71.50	3	441	0.68%
2018/06/08	16	72.93	4	72.85	73.00	12	433	2.77%
2018/06/07	3	72.97	2	73.50	72.60	1	426	0.23%
2018/06/06	5	74.56	3	74.47	73.50	2	417	0.48%
2018/06/05	0	0.00	1	74.90	74.70	-1	408	-0.24%
2018/06/01	2	74.10	2	74.80	74.70	0	371	0.00%
2018/05/31	3	73.00	3	74.60	74.90	0	353	0.00%
2018/05/30	0	0.00	15	70.31	71.40	-15	300	-5.00%
2018/05/29	4	71.58	3	72.03	72.00	1	296	0.34%
2018/05/28	3	71.80	6	70.53	71.80	-3	287	-1.04%
2018/05/25	2	67.80	1	68.80	67.50	1	256	0.39%
2018/05/24	3	67.63	2	68.40	68.00	1	254	0.39%
2018/05/23	1	67.10	4	67.58	67.20	-3	256	-1.17%
2018/05/22	7	67.54	3	68.33	67.40	4	256	1.56%
2018/05/21	3	68.50	5	67.24	68.10	-2	254	-0.79%
2018/05/18	2	62.65	2	63.55	63.00	0	226	0.00%
2018/05/17	1	62.00	1	61.90	62.10	0	231	0.00%
2018/05/16	2	60.45	4	61.33	61.70	-2	236	-0.85%
2018/05/15	1	60.10	1	60.50	60.20	0	239	0.00%
2018/05/14	1	61.20	0	0.00	60.70	1	253	0.40%
2018/05/10	1	60.40	2	61.20	61.40	-1	264	-0.38%
2018/05/09	2	60.80	0	0.00	61.00	2	264	0.76%
2018/05/08	7	62.64	6	62.97	62.50	1	262	0.38%
2018/05/07	2	63.45	1	63.80	63.80	1	265	0.38%
2018/05/04	0	0.00	1	62.70	62.80	-1	267	-0.37%
2018/05/03	3	61.83	2	62.30	62.10	1	298	0.33%
2018/05/02	1	62.00	2	62.50	62.50	-1	314	-0.32%
2018/04/30	1	61.10	1	61.70	61.80	0	316	0.00%
2018/04/25	0	0.00	1	62.00	62.30	-1	318	-0.31%
2018/04/24	2	61.60	3	62.13	61.50	-1	320	-0.31%
2018/04/23	2	64.50	0	0.00	63.50	2	319	0.63%
2018/04/20	0	0.00	4	65.48	65.60	-4	320	-1.25%
2018/04/19	4	65.50	1	65.90	65.40	3	320	0.94%
2018/04/18	1	65.50	0	0.00	65.30	1	321	0.31%
2018/04/13	0	0.00	1	66.30	66.20	-1	327	-0.31%
2018/04/12	0	0.00	1	66.50	66.20	-1	334	-0.30%
2018/04/11	3	66.10	2	66.60	65.80	1	340	0.29%
2018/04/10	0	0.00	3	66.40	66.20	-3	368	-0.81%
2018/04/03	3	65.23	1	65.80	65.20	2	372	0.54%
2018/04/02	2	66.30	1	66.80	66.50	1	372	0.27%
2018/03/30	0	0.00	1	67.10	67.00	-1	375	-0.27%
2018/03/29	1	66.40	1	66.30	66.30	0	382	0.00%
2018/03/28	0	0.00	1	65.80	66.20	-1	389	-0.26%
2018/03/27	1	66.10	1	66.50	66.10	0	387	0.00%
2018/03/26	2	65.95	1	66.90	65.90	1	388	0.26%
2018/03/23	3	66.10	2	66.65	65.90	1	389	0.26%
2018/03/22	0	0.00	2	67.90	67.90	-2	388	-0.51%
2018/03/20	1	68.20	1	68.60	68.10	0	387	0.00%
2018/03/19	1	68.40	3	68.70	68.60	-2	386	-0.52%
2018/03/16	3	68.27	1	68.80	68.00	2	386	0.52%
2018/03/15	1	67.70	0	0.00	67.60	1	384	0.26%
2018/03/14	1	67.10	2	67.75	68.00	-1	386	-0.26%
2018/03/13	2	67.65	1	68.30	67.60	1	388	0.26%
2018/03/12	2	67.55	1	68.10	67.90	1	389	0.26%
2018/03/09	1	67.30	1	67.90	68.00	0	389	0.00%
2018/03/08	0	0.00	7	66.84	67.40	-7	388	-1.80%
2018/03/07	3	64.67	2	64.75	64.40	1	375	0.27%
2018/03/06	1	64.40	1	64.50	64.40	0	380	0.00%
2018/03/02	2	65.25	3	65.67	65.50	-1	388	-0.26%
2018/03/01	2	65.40	1	65.80	65.40	1	403	0.25%
2018/02/26	1	65.50	1	65.80	65.50	0	409	0.00%
2018/02/23	2	65.30	2	65.40	65.40	0	408	0.00%
2018/02/22	2	63.20	5	63.40	63.70	-3	406	-0.74%
2018/02/21	4	62.20	5	62.54	62.00	-1	403	-0.25%
2018/02/12	6	61.50	1	61.50	61.20	5	397	1.26%
2018/02/09	4	61.58	3	62.17	62.50	1	389	0.26%
2018/02/08	1	64.30	0	0.00	64.50	1	386	0.26%
2018/02/07	1	66.20	1	66.90	66.50	0	383	0.00%
2018/02/06	7	65.94	4	65.20	64.00	3	387	0.77%
2018/02/05	1	69.00	4	69.48	70.20	-3	385	-0.78%
2018/02/02	3	71.37	1	72.70	70.70	2	392	0.51%
2018/02/01	2	70.00	2	70.50	70.80	0	402	0.00%
2018/01/31	1	68.20	4	69.88	70.30	-3	424	-0.71%
2018/01/30	2	68.70	0	0.00	68.70	2	427	0.47%
2018/01/29	0	0.00	1	71.40	71.00	-1	429	-0.23%
2018/01/26	7	72.36	5	73.22	71.30	2	431	0.46%
2018/01/25	4	71.75	5	71.74	72.20	-1	407	-0.25%
2018/01/23	0	0.00	1	69.90	70.00	-1	405	-0.25%
2018/01/22	1	69.40	2	69.60	69.40	-1	417	-0.24%
2018/01/19	2	69.85	0	0.00	69.60	2	437	0.46%
2018/01/18	1	69.80	2	70.45	70.70	-1	451	-0.22%
2018/01/17	0	0.00	1	69.70	69.60	-1	477	-0.21%
2018/01/16	2	68.80	1	69.60	69.10	1	492	0.20%
2018/01/15	2	69.45	1	69.90	69.50	1	514	0.19%
2018/01/12	0	0.00	1	70.10	70.00	-1	545	-0.18%
2018/01/11	1	69.00	1	68.60	69.20	0	612	0.00%
2018/01/10	2	68.85	0	0.00	69.00	2	690	0.29%
2018/01/09	1	69.10	1	70.00	70.10	0	712	0.00%
2018/01/08	1	71.20	1	72.50	70.60	0	724	0.00%
2018/01/05	2	71.30	1	71.80	71.50	1	740	0.14%
2018/01/04	1	71.50	2	71.35	72.50	-1	763	-0.13%
2018/01/02	0	0.00	1	67.50	68.00	-1	802	-0.12%