玉晶光 (3406)-元富-台中券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
460.0
漲跌
▲22.5
漲幅
+5.14%
成交量
2,938張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/04/30	1	440.50	1	440.00	441.00	0	2,200	0.00%
2024/04/29	1	438.00	0	0.00	435.00	1	2,240	0.04%
2024/04/26	1	426.00	0	0.00	424.50	1	2,251	0.04%
2024/04/24	0	0.00	1	431.50	433.50	-1	2,248	-0.04%
2024/04/23	0	0.00	1	423.00	420.00	-1	2,268	-0.04%
2024/04/19	2.3	428.07	0	0.00	424.00	2.3	2,292	0.10%
2024/04/18	0	0.00	1	441.50	442.00	-1	2,298	-0.04%
2024/04/17	0	449.00	0	0.00	447.50	0	2,302	0.00%
2024/04/16	2.2	446.00	1	442.00	442.00	1.2	2,295	0.05%
2024/04/15	2	466.49	0	0.00	458.50	2	2,307	0.09%
2024/04/12	1	470.00	0	0.00	472.00	1	2,314	0.04%
2024/04/09	1	479.00	0	0.00	477.00	1	2,356	0.04%
2024/04/08	1	473.00	1	468.50	468.50	0	2,340	0.00%
2024/04/03	1	478.00	0	0.00	474.00	1	2,345	0.04%
2024/04/02	1	491.00	1	484.50	484.50	0	2,324	0.00%
2024/03/29	5	498.00	0	0.00	496.00	5	2,294	0.22%
2024/03/28	3	504.67	3	512.33	509.00	0	2,262	0.00%
2024/03/27	9	502.67	9.2	502.93	505.00	-0.2	2,234	-0.01%
2024/03/26	7.1	529.18	6.1	518.11	499.00	1.1	2,166	0.05%
2024/03/25	6	492.50	5.2	488.71	493.00	0.9	2,049	0.04%
2024/03/22	6	481.33	31.1	480.22	482.50	-25.1	2,013	-1.25%
2024/03/21	21	470.36	9.2	472.90	476.00	11.9	1,981	0.60%
2024/03/20	6	450.50	16.4	445.85	462.50	-10.4	1,906	-0.55%
2024/03/19	3	420.17	1	422.00	423.00	2	1,900	0.11%
2024/03/18	1	427.50	1.1	427.88	428.00	-0.1	1,948	0.00%
2024/03/15	1	422.00	2	422.25	417.50	-1	1,956	-0.05%
2024/03/14	2	418.50	2	420.50	418.50	0	1,927	0.00%
2024/03/13	2	401.75	1	399.00	398.50	1	1,859	0.05%
2024/03/12	0	0.00	4	407.00	408.50	-4	1,846	-0.22%
2024/03/11	0	399.00	0	0.00	398.00	0	1,843	0.00%
2024/03/08	5	400.73	152	402.96	400.00	-147	1,856	-7.92%	大賣/鉅額交易
2024/03/07	4	404.50	43	404.42	401.50	-39	1,835	-2.12%
2024/03/06	0.1	411.00	1	409.50	409.50	-1	1,837	-0.05%
2024/03/05	2.1	416.43	29.2	415.32	412.00	-27.2	1,847	-1.47%
2024/03/04	12	421.71	127	425.29	420.50	-115	1,858	-6.19%	大賣/鉅額交易
2024/03/01	0	0.00	19	430.00	426.00	-19	1,876	-1.01%
2024/02/29	25.1	422.40	0	0.00	423.50	25.1	1,899	1.32%
2024/02/27	110	427.40	4	427.00	427.00	106	1,906	5.56%	大買/鉅額交易
2024/02/26	105	425.19	10.1	426.61	429.00	94.9	1,939	4.89%	大買/
2024/02/23	2	411.00	2	410.00	409.50	0	1,926	0.00%
2024/02/22	120	414.83	0	0.00	415.00	120	1,962	6.11%	大買/鉅額交易
2024/02/21	1	410.00	0	0.00	411.50	1	1,991	0.05%
2024/02/19	1	415.00	2	421.00	420.00	-1	1,947	-0.05%
2024/02/16	1	409.00	1	409.50	409.00	0	1,924	0.00%
2024/02/15	0	0.00	1.1	403.07	407.00	-1.1	1,964	-0.05%
2024/02/05	1	392.00	0	0.00	392.50	1	1,947	0.05%
2024/02/02	2	393.50	1	393.50	393.50	1	1,941	0.05%
2024/01/29	1	400.50	1	401.00	401.00	0	1,988	0.00%
2024/01/24	0	0.00	1	410.00	406.50	-1	1,988	-0.05%
2024/01/23	0.2	421.00	5	422.80	423.00	-4.8	1,957	-0.25%
2024/01/22	0	409.50	5.3	410.13	414.00	-5.2	1,903	-0.28%
2024/01/19	5	401.50	0	0.00	403.50	5	1,878	0.27%
2024/01/17	2	400.50	0	0.00	398.50	2	1,874	0.11%
2024/01/16	1	402.00	0	0.00	401.00	1	1,845	0.05%
2024/01/15	0	396.00	0	0.00	394.00	0	1,820	0.00%
2024/01/09	1.1	391.50	0.4	390.50	390.00	0.7	1,817	0.04%
2024/01/08	0.2	400.50	0	0.00	396.00	0.2	1,796	0.01%
2024/01/05	3	410.67	0	0.00	401.50	3	1,794	0.17%
2024/01/04	2	416.00	0	0.00	420.50	2	1,776	0.11%
2024/01/03	0	0.00	26.6	422.12	421.50	-26.6	1,778	-1.50%
2024/01/02	1	426.00	3	424.00	422.00	-2	1,771	-0.11%
2023/12/29	0	0.00	6	416.02	420.50	-6	1,771	-0.34%
2023/12/28	1	407.50	0	0.00	407.50	1	1,760	0.06%
2023/12/27	0	0.00	1	412.00	410.00	-1	1,754	-0.06%
2023/12/26	1	414.00	1	412.00	411.00	0	1,749	0.00%
2023/12/22	1	406.50	0	0.00	405.00	1	1,745	0.06%
2023/12/21	3	406.17	14	408.00	406.50	-11	1,734	-0.63%
2023/12/19	0	412.50	0	0.00	412.50	0	1,744	0.00%
2023/12/18	0	0.00	2	426.00	421.50	-2	1,749	-0.11%
2023/12/15	6	425.25	4.3	429.69	428.00	1.7	1,753	0.10%
2023/12/14	5	427.80	16.1	429.69	428.00	-11.1	1,762	-0.63%
2023/12/13	10.1	415.01	7.1	413.93	415.00	3.1	1,682	0.18%
2023/12/12	1	401.52	4	403.75	403.00	-3	1,617	-0.19%
2023/12/11	2	397.00	0	0.00	395.00	2	1,603	0.12%
2023/12/07	1	396.00	1	393.50	393.50	0	1,621	0.00%
2023/12/06	1	396.00	0	394.50	393.00	1	1,630	0.06%
2023/12/05	0.2	397.00	0	0.00	397.00	0.2	1,660	0.01%
2023/12/04	0	0.00	1	396.50	391.00	-1	1,652	-0.06%
2023/11/30	1	403.99	1	407.00	400.00	0	1,664	0.00%
2023/11/29	1	406.50	1	407.00	406.50	0	1,662	0.00%
2023/11/28	10.3	402.01	0.1	405.00	403.00	10.2	1,630	0.62%
2023/11/27	11.3	409.28	4.4	407.73	401.50	6.8	1,604	0.43%
2023/11/24	1	404.00	1	401.50	401.50	0	1,579	0.00%
2023/11/23	2.3	399.74	4.2	400.06	400.00	-1.9	1,582	-0.12%
2023/11/22	3.2	392.03	3	391.50	394.00	0.2	1,519	0.01%
2023/11/21	0.1	395.03	1.1	399.45	396.50	-1	1,473	-0.07%
2023/11/20	1	391.00	0	0.00	396.50	1	1,436	0.07%
2023/11/17	0	387.00	1	387.50	387.50	-1	1,404	-0.07%
2023/11/16	1	383.51	2	383.75	383.50	-1	1,399	-0.07%
2023/11/15	4.1	384.00	1	382.50	382.50	3.1	1,401	0.22%
2023/11/14	4.3	383.90	1.1	384.03	383.50	3.2	1,388	0.23%
2023/11/10	0	0.00	1.1	385.47	385.50	-1.1	1,358	-0.08%
2023/11/09	1	391.00	1	390.00	390.00	0	1,360	0.00%
2023/11/08	4.1	382.80	84	374.73	384.00	-79.9	1,376	-5.80%
2023/11/07	2	392.50	0	0.00	392.00	2	1,326	0.15%
2023/11/06	1	392.00	1	390.50	390.50	0	1,338	0.00%
2023/11/03	0	0.00	1	386.50	386.00	-1	1,348	-0.07%
2023/11/02	0.3	391.00	0	0.00	391.00	0.3	1,371	0.02%
2023/11/01	0	385.00	0	384.50	385.50	0	1,382	0.00%
2023/10/31	0	0.00	0	384.50	380.50	0	1,423	0.00%
2023/10/30	0	378.00	1	378.00	377.00	-1	1,450	-0.07%
2023/10/27	0.3	376.53	0	0.00	376.00	0.3	1,489	0.02%
2023/10/25	0.2	387.50	0	0.00	386.00	0.2	1,493	0.01%
2023/10/23	0	382.67	0.1	384.00	380.00	-0.1	1,517	-0.01%
2023/10/20	0	0.00	0	387.50	383.50	0	1,526	0.00%
2023/10/19	1	383.50	0	383.00	383.50	1	1,544	0.06%
2023/10/17	0	0.00	1	383.00	379.50	-1	1,557	-0.06%
2023/10/13	1	392.98	1	389.51	389.00	0	1,579	0.00%
2023/10/12	0	0.00	0	392.05	395.00	0	1,585	0.00%
2023/10/11	0	386.13	0	0.00	385.50	0	1,611	0.00%
2023/10/06	0	0.00	0	388.25	386.00	0	1,618	0.00%
2023/10/05	0	383.50	0	0.00	385.00	0	1,644	0.00%
2023/10/04	1	376.00	0	378.00	376.00	1	1,682	0.06%
2023/09/28	0.2	370.00	0.1	372.50	368.00	0.1	1,979	0.00%
2023/09/27	0.3	371.00	0	0.00	369.50	0.3	2,004	0.01%
2023/09/25	0	381.00	0	0.00	382.00	0	2,033	0.00%
2023/09/22	0.6	370.00	0	0.00	374.00	0.6	2,017	0.03%
2023/09/20	0	384.33	0	0.00	379.50	0	1,975	0.00%
2023/09/19	0	388.13	0	390.00	386.50	0	1,967	0.00%
2023/09/18	1.1	401.20	3	400.82	394.50	-1.9	1,956	-0.10%
2023/09/15	0	388.00	0	0.00	388.50	0	1,904	0.00%
2023/09/14	0	0.00	1	389.49	391.50	-1	1,901	-0.05%
2023/09/13	0	379.70	2.2	378.46	379.00	-2.1	1,892	-0.11%
2023/09/12	0	383.00	0	388.00	388.00	0	1,897	0.00%
2023/09/11	0	387.25	0	0.00	383.50	0	1,911	0.00%
2023/09/08	1	400.50	0	393.00	390.00	1	1,919	0.05%
2023/09/07	0	394.00	1.3	391.22	391.00	-1.3	1,899	-0.07%
2023/09/06	0	396.00	1	399.50	399.50	-1	1,905	-0.05%
2023/09/05	3	395.83	0	0.00	397.00	3	1,946	0.15%
2023/09/04	0	384.00	1	392.00	390.50	-1	1,942	-0.05%
2023/08/31	1	383.00	1	383.00	383.00	0	2,121	0.00%
2023/08/29	3	386.15	5	389.40	386.00	-2	2,247	-0.09%
2023/08/28	0.2	378.00	0	0.00	377.50	0.2	2,288	0.01%
2023/08/25	0	0.00	0	373.00	371.50	0	2,319	0.00%
2023/08/24	0.1	377.00	0	0.00	377.00	0.1	2,383	0.00%
2023/08/23	1	379.00	1	376.00	376.00	0	2,420	0.00%
2023/08/22	0	0.00	1	376.50	380.50	-1	2,431	-0.04%
2023/08/21	1	375.00	7	375.00	376.00	-6	2,435	-0.25%
2023/08/18	8	368.88	1	371.00	371.00	7	2,436	0.29%
2023/08/17	2	364.25	2	370.50	373.00	0	2,426	0.00%
2023/08/16	0	0.00	2	360.00	360.00	-2	2,419	-0.08%
2023/08/15	2	364.75	0	0.00	363.50	2	2,455	0.08%
2023/08/14	2	366.25	0	0.00	365.50	2	2,485	0.08%
2023/08/10	0	386.30	0.6	388.00	384.50	-0.5	2,540	-0.02%
2023/08/09	0	395.25	0	0.00	395.50	0	2,530	0.00%
2023/08/08	0.2	391.79	0	0.00	389.00	0.2	2,519	0.01%
2023/08/07	2	383.75	1	383.00	383.00	1	2,489	0.04%
2023/08/04	3	394.14	0	0.00	390.00	3	2,466	0.12%
2023/08/02	0.3	406.50	2	409.50	406.50	-1.7	2,430	-0.07%
2023/08/01	0	0.00	3.1	398.69	402.00	-3.1	2,387	-0.13%
2023/07/31	0	0.00	0	395.00	392.50	0	2,352	0.00%
2023/07/28	0	392.00	0	0.00	391.50	0	2,347	0.00%
2023/07/27	1	387.50	0.1	389.00	390.50	1	2,354	0.04%
2023/07/26	0	395.50	5	395.00	395.00	-5	2,348	-0.21%
2023/07/25	6.2	396.51	0	0.00	395.50	6.2	2,339	0.26%
2023/07/24	1.1	390.41	2	393.51	392.50	-0.9	2,342	-0.04%
2023/07/21	1.1	392.27	1	391.50	391.50	0.1	2,337	0.00%
2023/07/20	2	399.75	1	397.00	397.00	1	2,339	0.04%
2023/07/19	0	0.00	1	403.00	403.00	-1	2,321	-0.04%
2023/07/18	1	397.50	0	0.00	397.00	1	2,320	0.04%
2023/07/17	2.1	404.62	0	0.00	401.50	2.1	2,313	0.09%
2023/07/14	85	402.56	2	403.00	403.00	83	2,300	3.61%
2023/07/13	2	420.75	11.2	414.84	414.00	-9.2	2,248	-0.41%
2023/07/12	0	423.00	1	434.00	417.50	-1	2,242	-0.04%
2023/07/11	1	424.88	4.1	421.07	426.00	-3.1	2,216	-0.14%
2023/07/10	24.3	425.38	3	422.67	420.50	21.3	2,188	0.97%
2023/07/07	4.3	409.13	3	417.67	415.00	1.3	2,097	0.06%
2023/07/06	7	411.21	10	412.80	406.50	-3	2,017	-0.15%
2023/07/05	2	407.25	2	403.00	403.00	0	1,904	0.00%
2023/07/04	1.2	399.12	1	402.00	404.50	0.2	1,877	0.01%
2023/07/03	1	400.50	2	399.75	399.50	-1	1,871	-0.05%
2023/06/30	0	0.00	87	394.44	396.00	-87	1,887	-4.61%
2023/06/29	4	398.38	1	397.00	397.00	3	1,897	0.16%
2023/06/28	7	395.43	0	395.50	395.50	7	1,902	0.37%
2023/06/26	1.1	400.07	60	401.10	399.50	-58.9	1,925	-3.06%
2023/06/21	1	392.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	0.00	1	395.00	394.50	-1	1,976	-0.05%
2023/06/19	2	395.25	1	399.50	398.50	1	1,988	0.05%
2023/06/16	2	400.50	2	398.75	397.50	0	1,993	0.00%
2023/06/15	2	395.25	1	397.01	397.50	1	1,975	0.05%
2023/06/14	10	400.90	9	400.00	401.00	1	1,967	0.05%
2023/06/12	2.2	398.69	0	0.00	398.50	2.2	1,987	0.11%
2023/06/09	1	399.50	9	398.33	399.00	-8	1,979	-0.40%
2023/06/08	3	387.33	4	388.88	387.50	-1	1,948	-0.05%
2023/06/07	5.1	390.83	3.1	390.87	389.50	2	1,958	0.10%
2023/06/06	15	397.30	4.8	391.44	388.00	10.2	1,946	0.52%
2023/06/05	2	414.77	17.4	420.12	421.50	-15.3	1,844	-0.83%
2023/06/02	4.2	402.31	13	406.69	400.50	-8.8	1,810	-0.49%
2023/06/01	8	413.69	5	412.40	406.00	3	1,913	0.16%
2023/05/31	1	405.50	2	410.75	408.00	-1	1,902	-0.05%
2023/05/30	13.5	408.00	9	408.22	408.50	4.5	1,888	0.24%
2023/05/29	3	400.17	5	398.50	400.00	-2	1,833	-0.11%
2023/05/26	2.2	391.28	0	0.00	389.00	2.2	1,804	0.12%
2023/05/25	1.4	396.85	5	397.20	396.00	-3.7	1,827	-0.20%
2023/05/24	1.1	394.50	1.1	393.64	393.50	0	1,845	0.00%
2023/05/22	1.1	385.55	2	387.25	390.00	-0.9	1,895	-0.05%
2023/05/19	6.1	394.23	10	390.00	390.00	-4	1,890	-0.21%
2023/05/18	1	398.00	6.1	400.95	399.50	-5.1	1,861	-0.27%
2023/05/16	3	402.00	6	397.00	394.00	-3	1,903	-0.16%
2023/05/15	10	381.70	1	382.00	384.50	9	1,848	0.49%
2023/05/11	1	377.50	2	378.75	377.00	-1	1,862	-0.05%
2023/05/10	1	375.00	0	0.00	378.00	1	1,878	0.05%
2023/05/09	0	0.00	1	378.00	378.50	-1	1,885	-0.05%
2023/05/08	3	385.48	2	384.25	383.00	1	1,887	0.06%
2023/05/05	1	383.50	1	381.50	381.50	0	1,897	0.00%
2023/05/03	1	375.00	1	379.50	379.50	0	1,944	0.00%
2023/05/02	1	378.50	3	377.67	378.00	-2	1,956	-0.10%
2023/04/27	2.5	363.61	1	365.10	368.00	1.5	1,987	0.07%
2023/04/26	2	355.04	1	358.00	361.50	1	1,996	0.05%
2023/04/25	0.4	368.14	0.3	368.50	356.00	0	2,046	0.00%
2023/04/24	2	371.25	1	372.00	371.00	1	2,037	0.05%
2023/04/21	1.4	381.07	2	372.00	371.00	-0.7	2,062	-0.03%
2023/04/20	3.2	385.88	4	383.38	382.00	-0.8	2,080	-0.04%
2023/04/19	1.1	391.74	0	0.00	387.50	1.1	2,118	0.05%
2023/04/18	1	393.00	1	390.00	390.00	0	2,174	0.00%
2023/04/17	2	393.00	16.1	393.31	393.00	-14.1	2,183	-0.65%
2023/04/14	2	388.50	2	389.75	389.00	0	2,211	0.00%
2023/04/13	4.1	392.02	2	393.00	390.00	2.1	2,213	0.09%
2023/04/12	0.1	395.00	20	392.13	392.50	-19.9	2,204	-0.90%
2023/04/07	2	383.50	5	386.00	381.50	-3	2,253	-0.13%
2023/03/31	41.1	389.70	2	388.25	385.50	39.1	2,234	1.75%
2023/03/30	0	0.00	1	394.00	394.00	-1	2,210	-0.05%
2023/03/29	0	0.00	1.1	386.95	391.00	-1.1	2,226	-0.05%
2023/03/28	1	387.00	0	0.00	385.00	1	2,255	0.04%
2023/03/27	1	390.50	0	0.00	388.00	1	2,311	0.04%
2023/03/24	2.2	405.54	1	408.50	395.00	1.2	2,310	0.05%
2023/03/23	3.1	403.06	0	398.00	403.00	3.1	2,254	0.14%
2023/03/22	7.3	398.57	1	395.50	395.50	6.3	2,258	0.28%
2023/03/21	1	397.00	1	395.50	395.50	0	2,256	0.00%
2023/03/16	1.5	389.83	1	385.00	383.00	0.5	2,315	0.02%
2023/03/15	2	393.50	2	395.00	392.00	0	2,336	0.00%
2023/03/14	1	386.50	0.2	387.00	387.50	0.8	2,326	0.03%
2023/03/13	0	0.00	1	386.00	387.50	-1	2,341	-0.04%
2023/03/10	2	390.50	0.5	388.00	389.00	1.5	2,342	0.06%
2023/03/09	1	406.00	0	0.00	400.50	1	2,365	0.04%
2023/03/08	9	405.06	3	405.17	403.50	6	2,406	0.25%
2023/03/07	60.3	426.72	4	420.88	416.00	56.3	2,376	2.37%
2023/03/06	12	425.67	11	425.67	420.50	1	2,325	0.04%
2023/03/03	3	405.00	3	404.00	402.50	0	2,236	0.00%
2023/03/02	2	396.25	2	399.50	399.50	0	2,249	0.00%
2023/03/01	3	385.34	3	389.50	394.50	0	2,397	0.00%
2023/02/23	2.1	399.43	0	0.00	393.00	2.1	2,465	0.09%
2023/02/22	2	389.50	3	390.33	391.00	-1	2,505	-0.04%
2023/02/21	8.3	396.42	3	396.33	394.50	5.3	2,647	0.20%
2023/02/20	1	388.00	2	388.75	389.00	-1	2,677	-0.04%
2023/02/17	1	390.50	1.3	387.90	387.50	-0.3	2,797	-0.01%
2023/02/16	1	394.00	1	390.00	391.50	0	2,863	0.00%
2023/02/15	3	390.67	2	389.00	392.00	1	2,959	0.03%
2023/02/14	1	376.00	1	388.00	388.00	0	2,976	0.00%
2023/02/09	1	374.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	87	383.78	0	0.00	381.00	87	3,101	2.80%
2023/02/02	1	378.50	1	380.00	380.00	0	3,248	0.00%
2023/02/01	0.3	373.50	2	374.50	374.00	-1.8	3,330	-0.05%
2023/01/30	0	0.00	0.1	359.00	360.00	-0.1	3,372	0.00%
2023/01/16	0	0.00	0	348.00	348.50	0	3,383	0.00%
2023/01/13	4	340.25	4	338.13	342.50	0	3,417	0.00%
2023/01/11	1	357.00	1	354.50	354.50	0	3,453	0.00%
2023/01/09	1	355.00	85	355.16	360.50	-84	3,543	-2.37%
2023/01/06	2	348.00	1	352.50	350.50	1	3,579	0.03%
2023/01/05	1	366.00	1	362.50	364.50	0	3,575	0.00%
2023/01/04	4	363.37	4	361.01	360.00	0	3,612	0.00%
2023/01/03	0	346.77	0.1	338.00	349.00	0	3,617	0.00%
2022/12/30	0	343.00	0	0.00	335.50	0	3,666	0.00%
2022/12/29	1	335.00	1	343.50	343.50	0	3,710	0.00%
2022/12/23	1	364.00	1	362.00	364.00	0	3,959	0.00%
2022/12/22	1	373.50	2	366.25	366.50	-1	4,089	-0.02%
2022/12/21	1	368.50	2	363.25	366.00	-1	4,201	-0.02%
2022/12/20	0	0.00	1	367.00	367.00	-1	4,226	-0.02%
2022/12/19	1	361.50	1	366.00	376.00	0	4,268	0.00%
2022/12/16	4	375.63	3	372.00	372.00	1	4,244	0.02%
2022/12/14	1	374.50	1	383.50	383.50	0	4,272	0.00%
2022/12/12	0	0.00	2	374.00	374.00	-2	4,279	-0.05%
2022/12/09	4.3	369.95	0	0.00	366.50	4.3	4,289	0.10%
2022/12/07	83	383.00	0	390.00	383.00	83	4,320	1.92%
2022/12/06	0	0.00	0	399.50	394.50	0	4,334	0.00%
2022/12/05	1	406.50	2	402.00	402.00	-1	4,359	-0.02%
2022/12/02	2	403.00	2	403.50	403.50	0	4,529	0.00%
2022/12/01	0	0.00	6	400.83	400.50	-6	4,611	-0.13%
2022/11/30	0.2	402.00	0	0.00	393.50	0.2	4,754	0.00%
2022/11/28	1.4	395.63	0	0.00	395.50	1.4	4,914	0.03%
2022/11/25	0.2	392.00	83.4	392.07	391.50	-83.2	5,037	-1.65%
2022/11/24	2	405.22	2	402.00	400.50	0	5,143	0.00%
2022/11/23	15.2	406.70	7.5	407.23	398.50	7.6	5,217	0.15%
2022/11/22	0	390.50	0	0.00	395.00	0	5,094	0.00%
2022/11/21	4.2	391.67	5	388.41	388.00	-0.8	5,134	-0.02%
2022/11/18	4	389.88	4.1	391.60	387.00	-0.1	5,114	0.00%
2022/11/17	6	386.34	11	391.64	392.50	-5	5,053	-0.10%
2022/11/16	8	370.06	4	368.38	371.00	4	4,898	0.08%
2022/11/15	0	0.00	2.1	364.74	370.50	-2.1	4,830	-0.04%
2022/11/14	2	352.00	4	354.38	353.00	-2	4,741	-0.04%
2022/11/11	3.2	341.50	5	347.50	341.00	-1.8	4,703	-0.04%
2022/11/10	2	329.50	1.1	329.28	330.00	0.9	4,640	0.02%
2022/11/09	1.1	326.18	1	327.50	327.50	0.1	4,641	0.00%
2022/11/08	0	0.00	16	326.34	320.50	-16	4,736	-0.34%
2022/11/07	7	321.86	2	323.00	322.50	5	4,727	0.11%
2022/11/04	6	312.67	2.1	315.33	322.50	3.9	4,780	0.08%
2022/11/03	1	305.00	5	308.50	310.50	-4	4,830	-0.08%
2022/11/02	0	0.00	2	308.50	307.00	-2	4,823	-0.04%
2022/11/01	6	303.83	3	305.83	302.00	3	4,853	0.06%
2022/10/31	7	299.71	2	300.50	300.50	5	4,858	0.10%
2022/10/28	5.1	285.44	2	284.00	284.00	3.1	4,819	0.06%
2022/10/27	2.2	298.27	1	299.00	299.00	1.2	4,754	0.03%
2022/10/26	0	289.50	0	0.00	288.00	0	4,755	0.00%
2022/10/25	0	293.50	0	0.00	292.00	0	4,730	0.00%
2022/10/21	3	294.17	0	0.00	292.00	3	4,874	0.06%
2022/10/20	3.2	302.52	1	301.00	301.00	2.2	4,859	0.05%
2022/10/19	2	313.25	2	311.00	311.00	0	4,832	0.00%
2022/10/18	4	320.63	4	316.00	316.00	0	4,816	0.00%
2022/10/17	1	318.48	1	316.00	316.50	0	4,800	0.00%
2022/10/14	2	336.50	1	328.50	328.50	1	4,769	0.02%
2022/10/12	2	345.75	0	0.00	343.00	2	4,748	0.04%
2022/10/11	0	0.00	13.2	344.30	343.00	-13.2	4,774	-0.28%
2022/10/07	1	371.00	1	362.00	363.00	0	4,848	0.00%
2022/10/06	0	0.00	1	367.50	369.50	-1	4,826	-0.02%
2022/10/05	0	0.00	1	363.00	363.00	-1	4,806	-0.02%
2022/10/04	2	344.50	2	351.25	352.50	0	4,766	0.00%
2022/10/03	6.1	337.46	4	334.00	334.00	2.1	4,749	0.04%
2022/09/30	3	329.17	2	336.25	345.50	1	4,790	0.02%
2022/09/29	82	360.35	4.2	348.79	347.00	77.8	4,738	1.64%
2022/09/28	10	377.94	2	373.50	360.00	8	4,660	0.17%
2022/09/27	4	397.63	3	400.17	399.50	1	4,596	0.02%
2022/09/26	1	421.00	7	404.50	399.00	-6	4,564	-0.13%
2022/09/23	1	427.00	74	425.58	425.50	-73	4,521	-1.61%
2022/09/22	3	419.00	3	425.50	425.50	0	4,490	0.00%
2022/09/21	1	421.00	2	425.00	425.00	-1	4,488	-0.02%
2022/09/20	1	421.00	1	418.00	418.00	0	4,471	0.00%
2022/09/19	1	421.50	1.1	414.62	414.50	-0.1	4,464	0.00%
2022/09/16	1	432.00	2	428.75	425.00	-1	4,449	-0.02%
2022/09/15	1	434.50	1	436.50	429.00	0	4,463	0.00%
2022/09/14	5	423.80	7	421.36	425.00	-2	4,477	-0.04%
2022/09/13	12	433.13	10	434.70	430.50	2	4,437	0.05%
2022/09/12	3	445.17	5	442.30	439.00	-2	4,397	-0.05%
2022/09/08	11.1	447.47	9	439.00	439.00	2.1	4,366	0.05%
2022/09/07	2.2	446.64	4.2	449.97	451.50	-2	4,188	-0.05%
2022/09/06	5	448.00	14	452.25	442.00	-9	4,099	-0.22%
2022/09/05	9	435.72	7.3	440.10	440.00	1.7	3,934	0.04%
2022/09/02	8.5	452.09	4	452.50	451.00	4.5	3,830	0.12%
2022/09/01	7	448.07	5	449.20	440.50	2	3,708	0.05%
2022/08/31	7.7	436.87	6	442.25	449.00	1.7	3,572	0.05%
2022/08/30	12.2	428.32	10.3	432.55	434.50	1.9	3,433	0.06%
2022/08/29	0.2	413.00	1	411.00	410.00	-0.8	3,315	-0.02%
2022/08/26	5.4	426.33	1	426.00	426.50	4.4	3,317	0.13%
2022/08/24	1	403.00	1	406.50	403.00	0	3,243	0.00%
2022/08/23	0	0.00	0.1	406.00	407.50	-0.1	3,270	0.00%
2022/08/22	0	0.00	0.3	408.50	406.00	-0.3	3,281	-0.01%
2022/08/19	1	418.00	1	426.00	415.50	0	3,282	0.00%
2022/08/18	1	413.00	7	415.21	422.00	-6	3,260	-0.18%
2022/08/17	0	0.00	1.3	414.24	414.50	-1.3	3,237	-0.04%
2022/08/16	1.3	411.68	0	0.00	408.50	1.3	3,186	0.04%
2022/08/15	1	423.00	0	0.00	423.00	1	3,131	0.03%
2022/08/12	3	424.50	2	423.50	420.00	1	3,020	0.03%
2022/08/11	5	423.60	9.2	426.55	427.00	-4.2	2,985	-0.14%
2022/08/10	0	0.00	7	410.71	414.00	-7	2,884	-0.24%
2022/08/08	12.1	395.27	3	389.00	391.00	9.1	2,779	0.33%
2022/08/05	3	397.17	5	396.10	397.00	-2	2,725	-0.07%
2022/08/04	1.1	373.46	0	0.00	373.50	1.1	2,684	0.04%
2022/08/03	4	380.63	2	382.00	378.00	2	2,660	0.08%
2022/08/02	2	383.25	2	388.00	385.50	0	2,640	0.00%
2022/08/01	2	395.50	1	400.50	391.00	1	2,626	0.04%
2022/07/29	2.4	396.76	2.1	393.95	394.50	0.3	2,625	0.01%
2022/07/28	11	387.09	16	385.66	389.50	-5	2,563	-0.19%
2022/07/27	7.1	406.29	4	407.88	402.00	3.1	2,441	0.13%
2022/07/26	1	411.00	1	420.50	406.50	0	2,408	0.00%
2022/07/25	3	424.00	1	424.50	418.00	2	2,403	0.08%
2022/07/22	7	419.07	0	0.00	412.50	7	2,385	0.29%
2022/07/21	4.1	424.24	3	433.00	434.50	1.1	2,349	0.05%
2022/07/20	3	436.33	3	435.67	429.00	0	2,299	0.00%
2022/07/19	5	440.60	1	438.00	439.00	4	2,235	0.18%
2022/07/18	4	447.88	7	448.72	450.50	-3	2,207	-0.14%
2022/07/15	2	437.00	6.1	439.23	446.00	-4.1	2,127	-0.19%
2022/07/14	3	411.33	2	419.75	420.00	1	2,000	0.05%
2022/07/13	0	0.00	1.1	410.00	407.00	-1.1	1,953	-0.06%
2022/07/12	6.1	398.04	6	395.92	403.00	0.1	1,911	0.00%
2022/07/11	5	403.00	12	397.33	402.00	-7	1,893	-0.37%
2022/07/08	6	409.00	4	414.38	408.00	2	1,853	0.11%
2022/07/07	1	398.00	6	398.41	400.00	-5	1,756	-0.29%
2022/07/06	1	370.00	2	371.00	370.00	-1	1,676	-0.06%
2022/07/05	1	368.50	3	367.17	368.00	-2	1,628	-0.12%
2022/07/01	1	355.42	0	0.00	342.50	1	1,590	0.06%
2022/06/30	0	361.00	0	0.00	366.50	0	1,566	0.00%
2022/06/28	0	0.00	2	345.50	348.50	-2	1,542	-0.13%
2022/06/27	3	364.17	0.1	363.00	362.50	2.9	1,559	0.19%
2022/06/23	0.2	344.00	1	344.00	346.00	-0.8	1,553	-0.05%
2022/06/22	4	362.39	0	0.00	356.50	4	1,513	0.27%
2022/06/21	2	395.50	0	0.00	396.00	2	1,455	0.14%
2022/06/17	2	393.00	2	397.50	391.00	0	1,446	0.00%
2022/06/15	0	0.00	1	412.00	406.50	-1	1,416	-0.07%
2022/06/14	5	401.00	4	411.00	404.50	1	1,421	0.07%
2022/06/13	0	0.00	2	410.50	409.00	-2	1,409	-0.14%
2022/06/09	0	0.00	1	415.50	415.50	-1	1,409	-0.07%
2022/06/07	4	417.25	0	0.00	418.00	4	1,396	0.29%
2022/06/06	2	425.00	6	425.42	422.00	-4	1,385	-0.29%
2022/06/02	1	409.50	1	414.50	415.50	0	1,364	0.00%
2022/06/01	1	412.00	1	410.00	413.00	0	1,382	0.00%
2022/05/31	1	406.00	4	406.75	415.50	-3	1,361	-0.22%
2022/05/30	1	388.50	1	392.00	399.50	0	1,321	0.00%
2022/05/27	2	380.25	2.1	381.76	382.50	-0.1	1,301	-0.01%
2022/05/26	1	373.50	0	0.00	369.50	1	1,288	0.08%
2022/05/20	0	0.00	0	360.00	360.50	0	1,312	0.00%
2022/05/17	2	342.50	2	345.50	352.50	0	1,293	0.00%
2022/05/16	0	338.50	2	335.75	335.50	-2	1,286	-0.15%
2022/05/12	0	0.00	1	355.00	351.00	-1	1,279	-0.08%
2022/05/09	1	345.04	3	347.50	345.50	-2	1,268	-0.16%
2022/05/06	1	370.00	1	365.01	364.00	0	1,246	0.00%
2022/05/05	0	385.00	1	388.50	384.00	-1	1,236	-0.08%
2022/05/04	1	381.00	0	0.00	382.50	1	1,241	0.08%
2022/04/29	2	384.50	0	0.00	379.00	2	1,324	0.15%
2022/04/28	1	383.00	1	393.50	384.00	0	1,326	0.00%
2022/04/27	1	382.96	1	387.50	393.50	0	1,333	0.00%
2022/04/26	1.1	384.42	0	0.00	393.50	1.1	1,341	0.08%
2022/04/25	1	382.50	0	0.00	384.00	1	1,386	0.07%
2022/04/22	1	399.02	0	0.00	401.00	1	1,405	0.07%
2022/04/20	0	419.00	0	0.00	417.00	0	1,490	0.00%
2022/04/15	2.1	425.88	0	0.00	418.00	2.1	1,573	0.13%
2022/04/14	0	0.00	1	454.00	449.00	-1	1,673	-0.06%
2022/04/13	1	446.00	0	0.00	444.00	1	1,774	0.06%
2022/04/11	1	440.50	0	0.00	444.00	1	1,947	0.05%
2022/04/08	0	0.00	1	450.00	449.50	-1	1,981	-0.05%
2022/03/31	0	0.00	1	453.00	455.50	-1	1,978	-0.05%
2022/03/30	1	456.00	2.1	448.46	461.50	-1.1	1,979	-0.05%
2022/03/29	0	425.00	0	0.00	430.50	0	1,956	0.00%
2022/03/28	0	424.00	0	0.00	424.50	0	1,994	0.00%
2022/03/23	0	439.00	1	440.00	443.50	-1	2,078	-0.05%
2022/03/21	0	0.00	1	442.99	438.50	-1	2,089	-0.05%
2022/03/18	6	433.00	0	0.00	432.00	6	2,117	0.28%
2022/03/17	0	0.00	1	434.00	435.50	-1	2,147	-0.05%
2022/03/16	1	408.00	0	0.00	413.00	1	2,158	0.05%
2022/03/15	0	411.50	0	0.00	406.50	0	2,229	0.00%
2022/03/09	0	422.00	0	0.00	421.50	0	2,370	0.00%
2022/03/08	2	428.65	0	0.00	416.00	2	2,454	0.08%
2022/03/04	0	445.41	0	0.00	442.50	0	2,601	0.00%
2022/03/03	0	456.50	0	0.00	455.00	0	2,700	0.00%
2022/03/02	78	457.35	0	0.00	459.00	78	2,770	2.82%
2022/03/01	0	464.50	0	462.00	461.00	0	2,804	0.00%
2022/02/25	1	447.00	1.1	445.05	455.00	0	2,852	0.00%
2022/02/24	0.1	442.00	0	0.00	438.50	0.1	2,928	0.00%
2022/02/23	1	461.00	1	455.50	458.00	0	3,056	0.00%
2022/02/22	0	464.17	0	0.00	460.50	0	3,168	0.00%
2022/02/21	0	476.00	71	475.44	477.00	-71	3,262	-2.18%
2022/02/17	2	484.50	1	483.00	481.00	1	3,332	0.03%
2022/02/15	3	486.50	2	490.00	486.50	1	3,485	0.03%
2022/02/14	3	475.50	5	475.10	476.00	-2	3,492	-0.06%
2022/02/11	0	0.00	3	490.00	494.00	-3	3,512	-0.09%
2022/02/10	4.1	488.13	0	0.00	484.00	4.1	3,520	0.12%
2022/02/08	1	481.50	2	482.25	485.00	-1	3,530	-0.03%
2022/02/07	1	476.00	0	0.00	475.00	1	3,553	0.03%
2022/01/26	3	472.67	2	474.75	470.00	1	3,567	0.03%
2022/01/25	7	482.93	8	479.63	473.50	-1	3,635	-0.03%
2022/01/24	2	467.50	5.1	472.34	488.50	-3.1	3,613	-0.08%
2022/01/21	2.1	474.70	1	481.50	467.00	1.1	3,609	0.03%
2022/01/20	1.1	482.53	1	485.50	484.50	0.1	3,627	0.00%
2022/01/19	3	485.00	3	487.17	487.00	0	3,697	0.00%
2022/01/18	4.1	487.91	1	488.50	487.00	3.1	3,766	0.08%
2022/01/17	2	496.50	0	0.00	496.00	2	3,733	0.05%
2022/01/14	4	501.38	4	500.00	500.00	0	3,714	0.00%
2022/01/13	2	532.99	0	0.00	528.00	2	3,668	0.05%
2022/01/11	0	0.00	1	556.00	549.00	-1	3,663	-0.03%
2022/01/07	2	568.00	2	558.50	542.00	0	3,628	0.00%
2022/01/06	2	580.00	11	577.55	584.00	-9	3,520	-0.26%
2022/01/05	1	574.00	4	565.50	572.00	-3	3,458	-0.09%
2022/01/04	1	557.00	2	557.50	559.00	-1	3,404	-0.03%
2022/01/03	2	542.00	3	547.00	548.00	-1	3,414	-0.03%
2021/12/29	1	524.00	0	0.00	524.00	1	3,440	0.03%
2021/12/28	1	537.00	0	0.00	538.00	1	3,458	0.03%
2021/12/27	1	540.00	0	0.00	539.00	1	3,509	0.03%
2021/12/22	3	551.33	2	555.00	544.00	1	3,621	0.03%
2021/12/21	2	551.00	4	553.00	556.00	-2	3,610	-0.06%
2021/12/20	2	532.00	3	534.00	531.00	-1	3,553	-0.03%
2021/12/17	1	529.00	1	535.00	529.00	0	3,565	0.00%
2021/12/16	1	538.00	1	544.00	537.00	0	3,563	0.00%
2021/12/15	0	0.00	1	536.00	536.00	-1	3,596	-0.03%
2021/12/14	2	533.50	1	532.00	532.00	1	3,609	0.03%
2021/12/13	6	555.83	5	551.40	551.00	1	3,634	0.03%
2021/12/10	2	546.00	1	547.00	545.00	1	3,659	0.03%
2021/12/09	1	555.00	3	555.67	557.00	-2	3,635	-0.06%
2021/12/08	4	539.00	5	533.00	539.00	-1	3,561	-0.03%
2021/12/07	2	517.00	3	520.67	520.00	-1	3,513	-0.03%
2021/12/06	1	512.00	1	507.00	511.00	0	3,505	0.00%
2021/12/03	4	516.00	3	517.00	512.00	1	3,538	0.03%
2021/12/02	6	534.17	1	552.00	517.00	5	3,544	0.14%
2021/12/01	4	554.00	5	550.60	557.00	-1	3,534	-0.03%
2021/11/30	11	551.91	16	550.50	548.00	-5	3,521	-0.14%
2021/11/29	2	520.00	2	522.00	536.00	0	3,468	0.00%
2021/11/26	3	516.33	2	514.50	501.00	1	3,450	0.03%
2021/11/25	1	521.00	1	523.00	520.00	0	3,382	0.00%
2021/11/24	0.2	512.00	0	517.00	518.00	0.2	3,344	0.00%
2021/11/23	8	521.88	7	521.29	514.00	1	3,305	0.03%
2021/11/22	14	521.86	15.1	522.00	530.00	-1.1	3,247	-0.03%
2021/11/19	3	496.00	2	492.50	495.00	1	3,109	0.03%
2021/11/18	2.1	487.46	3	483.08	490.00	-1	3,002	-0.03%
2021/11/17	3	459.83	2	463.99	464.00	1	2,894	0.03%
2021/11/16	3	465.45	5	465.20	466.00	-2	2,881	-0.07%
2021/11/15	6	455.50	7	457.86	455.50	-1	2,862	-0.03%
2021/11/12	3	449.33	9.2	444.97	448.00	-6.2	2,833	-0.22%
2021/11/11	3	422.17	1	419.00	418.50	2	2,747	0.07%
2021/11/10	3	429.33	3	427.00	429.50	0	2,767	0.00%
2021/11/09	1	418.50	2	421.75	420.50	-1	2,768	-0.04%
2021/11/08	0	0.00	1	419.00	419.00	-1	2,850	-0.04%
2021/11/05	1	420.00	0	0.00	421.50	1	2,861	0.03%
2021/11/04	2	425.25	0	0.00	416.50	2	2,873	0.07%
2021/11/03	3	431.50	2	432.00	426.00	1	2,861	0.04%
2021/11/02	8	457.13	5	454.20	434.00	3	2,841	0.11%
2021/11/01	0	0.00	1	435.50	444.50	-1	2,769	-0.04%
2021/10/29	1	434.99	2	429.50	427.50	-1	2,741	-0.04%
2021/10/28	6.1	438.20	6	432.92	427.00	0.1	2,712	0.00%
2021/10/27	5	432.90	17	430.65	440.00	-12	2,667	-0.45%
2021/10/26	3	406.33	23	413.41	420.00	-20	2,587	-0.77%
2021/10/25	70	394.03	1	394.00	393.00	69	2,500	2.76%
2021/10/22	1	386.00	0	0.00	388.00	1	2,517	0.04%
2021/10/21	1	392.00	0	0.00	391.00	1	2,518	0.04%
2021/10/20	1	391.50	0	0.00	391.50	1	2,501	0.04%
2021/10/19	2	393.00	3	395.00	399.00	-1	2,515	-0.04%
2021/10/15	1	384.00	1	389.50	384.00	0	2,513	0.00%
2021/10/14	1	383.00	0	0.00	384.50	1	2,529	0.04%
2021/10/13	2	388.50	1	381.06	380.50	1	2,536	0.04%
2021/10/12	0	392.50	1	391.50	392.00	-1	2,520	-0.04%
2021/10/08	7	391.86	4	395.63	386.00	3	2,490	0.12%
2021/10/06	2	400.75	2	394.50	398.00	0	2,436	0.00%
2021/10/05	1	383.50	2	381.75	389.00	-1	2,429	-0.04%
2021/10/04	4	386.63	2	391.25	383.00	2	2,471	0.08%
2021/10/01	2.1	391.73	1	389.00	387.50	1.1	2,506	0.04%
2021/09/30	1	412.00	3	409.50	412.00	-2	2,476	-0.08%
2021/09/29	3	405.52	2	407.75	404.50	1	2,493	0.04%
2021/09/28	2	430.25	1	432.00	431.00	1	2,523	0.04%
2021/09/27	0	0.00	1	452.50	454.00	-1	2,539	-0.04%
2021/09/24	1	458.50	0	0.00	454.00	1	2,564	0.04%
2021/09/22	4	450.13	4	450.88	452.50	0	2,616	0.00%
2021/09/17	0	0.00	1	453.00	464.50	-1	2,630	-0.04%
2021/09/16	3	450.17	3	455.33	450.00	0	2,773	0.00%
2021/09/15	1	460.50	1	481.00	460.00	0	2,780	0.00%
2021/09/14	2	498.25	3	498.00	490.00	-1	2,754	-0.04%
2021/09/13	4	504.75	1	508.00	500.00	3	2,774	0.11%
2021/09/09	1	496.50	0	0.00	496.50	1	2,819	0.04%
2021/09/08	4	508.00	3	509.67	498.50	1	2,832	0.04%
2021/09/07	4	518.75	3	528.67	523.00	1	2,797	0.04%
2021/09/06	4	542.00	7	532.86	524.00	-3	2,768	-0.11%
2021/09/03	11	529.91	2	529.00	526.00	9	2,718	0.33%
2021/09/02	1	531.00	2	530.50	516.00	-1	2,713	-0.04%
2021/09/01	12	515.04	9	516.44	518.00	3	2,674	0.11%
2021/08/31	1	475.50	1	478.50	483.50	0	2,670	0.00%
2021/08/27	1	469.00	1	475.00	476.00	0	2,725	0.00%
2021/08/26	0	0.00	2	485.00	468.50	-2	2,755	-0.07%
2021/08/24	0	0.00	1	494.00	487.00	-1	2,862	-0.03%
2021/08/20	0	0.00	1	464.50	467.00	-1	2,895	-0.03%
2021/08/19	2	477.00	1	468.00	455.00	1	2,896	0.03%
2021/08/18	1	476.50	0	0.00	486.00	1	2,922	0.03%
2021/08/17	1	493.00	1	471.00	471.00	0	2,958	0.00%
2021/08/16	3	484.00	2	488.50	481.00	1	3,019	0.03%
2021/08/13	2	501.00	2	500.00	504.00	0	3,009	0.00%
2021/08/12	5	482.20	4	480.25	511.00	1	3,027	0.03%
2021/08/11	2	498.00	3	498.33	493.00	-1	2,977	-0.03%
2021/08/10	6	508.67	0	0.00	503.00	6	3,012	0.20%
2021/08/09	1	519.00	0	0.00	523.00	1	3,046	0.03%
2021/08/06	2	515.00	0	0.00	523.00	2	3,104	0.06%
2021/07/30	0	0.00	1	523.00	519.00	-1	3,344	-0.03%
2021/07/29	0	0.00	1	523.00	527.00	-1	3,387	-0.03%
2021/07/28	2	529.00	1	533.00	528.00	1	3,444	0.03%
2021/07/26	1	568.00	0	0.00	564.00	1	3,555	0.03%
2021/07/23	1	570.00	0	0.00	561.00	1	3,647	0.03%
2021/07/22	0	0.00	1	554.00	562.00	-1	3,753	-0.03%
2021/07/21	1	551.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2	550.50	0	0.00	543.00	2	3,916	0.05%
2021/07/16	2	572.50	0	0.00	578.00	2	3,927	0.05%
2021/07/15	0	575.00	0	0.00	567.00	0	3,947	0.00%
2021/07/13	1	582.00	1	564.00	564.00	0	3,982	0.00%
2021/07/12	1	576.00	12	568.92	568.00	-11	4,169	-0.26%
2021/07/09	7	577.14	43	579.30	570.00	-36	4,325	-0.83%
2021/07/08	42	623.81	3	622.00	600.00	39	4,275	0.91%
2021/07/07	1	595.00	4	598.00	598.00	-3	4,193	-0.07%
2021/07/06	1	588.00	2	600.50	590.00	-1	4,171	-0.02%
2021/07/05	4	604.25	2	596.00	598.00	2	4,158	0.05%
2021/07/02	2	569.50	5	581.40	583.00	-3	4,079	-0.07%
2021/07/01	15	557.07	1	552.00	550.00	14	4,034	0.35%
2021/06/30	5	566.80	0	0.00	564.00	5	4,017	0.12%
2021/06/29	0	0.00	5	594.00	572.00	-5	3,991	-0.13%
2021/06/28	8	580.13	6	580.67	582.00	2	3,963	0.05%
2021/06/25	7	578.71	9	584.89	588.00	-2	3,942	-0.05%
2021/06/24	1	546.00	2	544.00	546.00	-1	3,807	-0.03%
2021/06/23	0	0.00	2	528.00	528.00	-2	3,744	-0.05%
2021/06/22	1	529.00	0	0.00	512.00	1	3,715	0.03%
2021/06/17	0	0.00	2	523.00	527.00	-2	3,644	-0.05%
2021/06/11	2	520.50	0	0.00	514.00	2	3,603	0.06%
2021/06/10	1	521.00	4	520.00	520.00	-3	3,583	-0.08%
2021/06/09	1	511.00	1	508.00	505.00	0	3,547	0.00%
2021/06/08	6	515.50	2	519.00	513.00	4	3,537	0.11%
2021/06/07	1	497.50	52	484.34	497.00	-51	3,468	-1.47%
2021/06/04	2	495.00	2	491.25	492.50	0	3,465	0.00%
2021/06/03	7	490.57	2	491.25	488.50	5	3,490	0.14%
2021/06/02	0	0.00	0	494.50	493.00	0	3,465	0.00%
2021/06/01	1	484.50	4.1	486.42	486.00	-3.1	3,435	-0.09%
2021/05/31	4	456.87	3.1	457.35	467.00	0.9	3,376	0.03%
2021/05/28	0.1	461.00	0	0.00	458.00	0.1	3,384	0.00%
2021/05/27	6.1	460.30	5	460.50	460.50	1.1	3,390	0.03%
2021/05/26	2	454.00	2	465.50	465.50	0	3,402	0.00%
2021/05/25	6	457.25	6	457.33	455.00	0	3,388	0.00%
2021/05/24	4	433.25	6	433.58	442.50	-2	3,371	-0.06%
2021/05/21	3	418.50	4	413.25	413.50	-1	3,308	-0.03%
2021/05/20	2	410.00	3	411.83	403.50	-1	3,343	-0.03%
2021/05/19	7	392.04	6	392.92	398.00	1	3,409	0.03%
2021/05/18	1	383.14	2	393.00	397.50	-1	3,424	-0.03%
2021/05/17	8	386.50	606	383.78	369.00	-598	3,416	-17.50%	大賣/鉅額交易
2021/05/14	6	412.84	255	413.01	409.50	-249	3,420	-7.28%	大賣/鉅額交易
2021/05/13	5	413.50	5	416.10	423.00	0	3,401	0.00%
2021/05/12	0	0.00	20	398.00	410.00	-20	3,509	-0.57%
2021/05/11	4	454.13	33	448.03	441.50	-29	3,460	-0.84%
2021/05/10	0	0.00	2	480.00	480.00	-2	3,436	-0.06%
2021/05/07	0	0.00	1	485.00	494.00	-1	3,442	-0.03%
2021/05/06	1	481.97	1	482.00	474.50	0	3,464	0.00%
2021/05/05	1	489.50	1	509.00	477.00	0	3,451	0.00%
2021/05/04	106	502.67	2	495.00	497.00	104	3,442	3.02%	大買/鉅額交易
2021/05/03	46	524.13	0	0.00	510.00	46	3,473	1.32%
2021/04/29	60	556.00	8	558.86	550.00	52	3,543	1.47%
2021/04/28	3	547.00	12	552.75	551.00	-9	3,500	-0.26%
2021/04/27	107	525.89	3	526.67	529.00	104	3,428	3.03%	大買/鉅額交易
2021/04/26	2	536.99	113	534.06	533.00	-111	3,445	-3.22%	大賣/鉅額交易
2021/04/22	3	493.33	4	495.50	483.00	-1	3,441	-0.03%
2021/04/21	4	504.36	1	496.50	490.00	3	3,461	0.09%
2021/04/20	2	513.50	0.1	516.00	511.00	1.9	3,465	0.05%
2021/04/19	3	530.21	2	525.00	515.00	1	3,530	0.03%
2021/04/16	15	529.40	13	528.15	520.00	2	3,617	0.06%
2021/04/15	15	504.03	15	504.47	525.00	0	3,527	0.00%
2021/04/14	1	485.48	1	478.50	477.50	0	3,408	0.00%
2021/04/09	2	479.00	1	481.00	479.50	1	3,529	0.03%
2021/04/08	1	480.00	1	478.00	478.50	0	3,553	0.00%
2021/04/07	0	0.00	2	469.50	470.00	-2	3,550	-0.06%
2021/04/06	0	0.00	4	472.00	473.00	-4	3,566	-0.11%
2021/04/01	0	0.00	1	481.00	480.00	-1	3,569	-0.03%
2021/03/31	2	490.25	1	484.02	484.00	1	3,573	0.03%
2021/03/30	3	490.83	4	491.88	489.00	-1	3,573	-0.03%
2021/03/24	1	459.52	0	0.00	470.50	1	3,682	0.03%
2021/03/22	0	0.00	1	467.03	468.50	-1	3,760	-0.03%
2021/03/19	34	473.69	5	473.10	474.00	29	3,829	0.76%
2021/03/18	1	479.50	0	0.00	479.00	1	3,852	0.03%
2021/03/12	0	0.00	5	484.70	483.00	-5	4,019	-0.12%
2021/03/10	0	489.00	0	0.00	485.00	0	4,117	0.00%
2021/03/09	1	489.00	1	490.50	491.50	0	4,166	0.00%
2021/03/08	1	487.50	0	0.00	480.50	1	4,184	0.02%
2021/03/05	1	488.00	1	485.50	483.00	0	4,272	0.00%
2021/03/04	0	0.00	70	482.55	487.50	-70	4,400	-1.59%
2021/03/03	2	499.25	200	498.90	498.50	-198	4,661	-4.25%	大賣/鉅額交易
2021/03/02	0	497.50	1	497.00	483.00	-1	4,671	-0.02%
2021/02/26	0	0.00	1	498.00	494.00	-1	4,696	-0.02%
2021/02/24	1	511.98	0	0.00	496.00	1	4,786	0.02%
2021/02/23	0	0.00	1	514.00	512.00	-1	4,781	-0.02%
2021/02/22	143	519.36	1	514.00	514.00	142	4,818	2.95%	大買/鉅額交易
2021/02/19	5	512.40	4.1	512.61	510.00	0.9	4,871	0.02%
2021/02/18	20	491.75	0	492.50	496.50	20	4,805	0.42%
2021/02/17	30.1	477.01	0	483.50	482.00	30.1	4,817	0.62%
2021/02/05	7	484.94	4	480.38	477.00	3	4,874	0.06%
2021/02/04	2	507.00	2	500.25	497.50	0	4,900	0.00%
2021/02/03	9	516.55	25	507.04	503.00	-16	4,883	-0.33%
2021/02/02	18	492.00	0.1	493.29	491.00	17.9	4,799	0.37%
2021/02/01	0	487.50	1	478.50	491.50	-1	4,868	-0.02%
2021/01/29	1	489.95	2.1	486.23	482.00	-1.1	4,875	-0.02%
2021/01/28	6	489.42	5	482.20	487.00	1	4,882	0.02%
2021/01/27	1.1	492.27	0	0.00	484.50	1.1	4,888	0.02%
2021/01/26	2	492.75	7	491.28	482.00	-5	4,894	-0.10%
2021/01/25	33	499.00	16	497.10	490.00	17	4,905	0.35%
2021/01/22	121.1	468.29	4	485.70	493.00	117	4,857	2.41%	大買/鉅額交易
2021/01/21	43	452.77	1	457.00	454.50	42	4,766	0.88%
2021/01/20	6	459.65	7.1	451.29	452.00	-1.1	4,759	-0.02%
2021/01/19	2	475.49	1	473.05	471.00	1	4,749	0.02%
2021/01/18	7.1	457.59	7.1	458.83	462.00	0	4,773	0.00%
2021/01/15	6	473.25	3	466.00	468.00	3	4,790	0.06%
2021/01/14	2	500.26	3	491.67	492.00	-1	4,791	-0.02%
2021/01/13	1	498.02	2	502.00	502.00	-1	4,790	-0.02%
2021/01/12	2	486.78	2	502.00	489.00	0	4,789	0.00%
2021/01/11	6	504.00	0	0.00	490.00	6	4,786	0.13%
2021/01/08	7	528.71	4	524.00	518.00	3	4,753	0.06%
2021/01/07	2	546.94	2	538.50	539.00	0	4,672	0.00%
2021/01/06	56	552.93	6	554.17	550.00	50	4,659	1.07%
2021/01/05	0	576.00	0	0.00	574.00	0	4,653	0.00%
2021/01/04	2	571.50	1	571.00	571.00	1	4,791	0.02%
2020/12/31	2	580.00	1	567.00	567.00	1	4,877	0.02%
2020/12/30	1	563.00	3	566.67	568.00	-2	4,875	-0.04%
2020/12/29	1	569.00	3	564.00	562.00	-2	4,904	-0.04%
2020/12/28	0	0.00	1	566.00	571.00	-1	4,930	-0.02%
2020/12/25	2	568.00	6	567.83	569.00	-4	4,955	-0.08%
2020/12/24	4	575.75	3	564.00	564.00	1	4,982	0.02%
2020/12/23	2	572.00	2	568.00	568.00	0	5,008	0.00%
2020/12/22	2	573.50	1	575.00	566.00	1	5,091	0.02%
2020/12/21	3	586.67	3	582.00	582.00	0	5,123	0.00%
2020/12/18	5	572.00	6	579.50	579.00	-1	5,128	-0.02%
2020/12/17	3	563.67	2	561.50	562.00	1	5,119	0.02%
2020/12/16	4	573.00	4	570.50	567.00	0	5,197	0.00%
2020/12/15	31	565.81	6	561.33	560.00	25	5,206	0.48%
2020/12/14	5	588.40	3	592.00	584.00	2	5,224	0.04%
2020/12/11	5	607.98	43	589.44	590.00	-38	5,305	-0.72%
2020/12/10	39	611.62	4	614.00	611.00	35	5,279	0.66%
2020/12/09	1	620.00	0	0.00	622.00	1	5,346	0.02%
2020/12/08	7	625.00	23	619.39	618.00	-16	5,412	-0.30%
2020/12/07	25	612.68	0	0.00	613.00	25	5,427	0.46%
2020/12/04	17	639.88	6	637.67	637.00	11	5,424	0.20%
2020/12/03	98	642.11	6	638.50	637.00	92	5,489	1.68%
2020/12/02	287	637.64	6.1	635.74	633.00	280.9	5,511	5.10%	大買/鉅額交易
2020/12/01	7	641.14	37	643.70	641.00	-30	5,553	-0.54%
2020/11/30	10.1	649.75	122	648.51	636.00	-111.9	5,534	-2.02%	大賣/鉅額交易
2020/11/27	18.1	642.64	426	651.99	663.00	-408	5,516	-7.40%	大賣/鉅額交易
2020/11/26	2	605.00	2	611.94	615.00	0	5,365	0.00%
2020/11/25	3.1	601.80	4	610.00	595.00	-1	5,445	-0.02%
2020/11/24	0	0.00	3	608.67	601.00	-3	5,497	-0.05%
2020/11/23	5	606.37	5	595.60	592.00	0	5,478	0.00%
2020/11/20	6	602.16	2	593.00	593.00	4	5,466	0.07%
2020/11/19	67	607.67	7	605.14	603.00	60	5,497	1.09%
2020/11/18	4	602.50	8.1	605.14	609.00	-4.1	5,527	-0.07%
2020/11/17	3	597.66	3	592.00	590.00	0	5,517	0.00%
2020/11/16	26	593.54	2	604.98	589.00	24	5,637	0.43%
2020/11/13	26	584.19	8	593.50	591.00	18	5,691	0.32%
2020/11/12	48	571.29	2	583.00	583.00	46	5,756	0.80%
2020/11/11	285	576.51	0	0.00	578.00	285	5,725	4.98%	大買/鉅額交易
2020/11/10	315	583.88	4	582.00	579.00	311	5,836	5.33%	大買/鉅額交易
2020/11/09	3.1	591.97	5	596.17	598.00	-2	5,814	-0.03%
2020/11/06	5	572.60	3	570.33	569.00	2	5,792	0.03%
2020/11/05	3	579.33	3	576.00	576.00	0	5,819	0.00%
2020/11/04	2	565.00	3	575.00	577.00	-1	5,941	-0.02%
2020/11/03	7	557.15	7	561.43	565.00	0	6,090	0.00%
2020/11/02	2	550.04	3	549.00	546.00	-1	6,177	-0.02%
2020/10/30	2	571.00	2	565.50	561.00	0	6,202	0.00%
2020/10/29	4	576.00	5	575.00	581.00	-1	6,258	-0.02%
2020/10/28	2	586.50	1	585.00	586.00	1	6,293	0.02%
2020/10/27	1	590.00	2	590.50	594.00	-1	6,374	-0.02%
2020/10/26	3	590.33	2	590.01	585.00	1	6,457	0.02%
2020/10/23	2	582.00	3	586.33	587.00	-1	6,507	-0.02%
2020/10/22	5	562.60	7	570.86	575.00	-2	6,670	-0.03%
2020/10/21	2	559.00	3.1	555.65	555.00	-1.1	6,800	-0.02%
2020/10/20	3	546.00	3	546.00	550.00	0	6,999	0.00%
2020/10/19	2	547.50	1	551.00	551.00	1	7,198	0.01%
2020/10/16	4	559.75	2	552.00	535.00	2	7,283	0.03%
2020/10/15	2	573.50	2	568.00	567.00	0	7,279	0.00%
2020/10/14	1	577.00	1	568.00	568.00	0	7,306	0.00%
2020/10/13	6	567.33	4	569.50	569.00	2	7,319	0.03%
2020/10/12	7	582.13	2	571.50	569.00	5	7,342	0.07%
2020/10/08	10	612.90	10	616.90	606.00	0	7,296	0.00%
2020/10/07	1	599.00	1	597.00	599.00	0	7,291	0.00%
2020/10/06	1	593.00	2	590.00	590.00	-1	7,370	-0.01%
2020/10/05	4	592.75	3	589.67	586.00	1	7,537	0.01%
2020/09/30	1	586.00	1	581.00	586.00	0	7,649	0.00%
2020/09/29	1	591.00	1	585.00	586.00	0	7,868	0.00%
2020/09/28	0	583.00	0	0.00	581.00	0	7,979	0.00%
2020/09/25	7	584.43	7	582.00	579.00	0	8,058	0.00%
2020/09/24	11	593.73	3	594.33	584.00	8	8,127	0.10%
2020/09/22	1	610.00	1	609.00	611.00	0	8,420	0.00%
2020/09/21	4	624.50	5	620.20	615.00	-1	8,551	-0.01%
2020/09/18	5	606.00	4	607.25	608.00	1	8,617	0.01%
2020/09/17	4	612.00	3	603.33	598.00	1	8,841	0.01%
2020/09/16	4	610.50	6	613.50	613.00	-2	8,885	-0.02%
2020/09/14	4	594.00	2	593.50	597.00	2	9,134	0.02%
2020/09/11	3	572.75	6	577.33	585.00	-3	9,156	-0.03%
2020/09/10	4	574.75	3	570.67	566.00	1	9,256	0.01%
2020/09/09	1	569.00	1	573.00	576.00	0	9,527	0.00%
2020/09/08	5	587.20	4	591.75	581.00	1	9,557	0.01%
2020/09/07	2	574.50	3	570.67	571.00	-1	9,562	-0.01%
2020/09/04	3	587.33	2	592.00	592.00	1	9,598	0.01%
2020/09/03	3	622.00	3	620.33	609.00	0	9,594	0.00%
2020/09/02	4	615.75	5	620.00	620.00	-1	9,637	-0.01%
2020/09/01	11	586.45	8	588.63	598.00	3	9,674	0.03%
2020/08/31	3	592.33	2	588.50	572.00	1	9,660	0.01%
2020/08/28	5	613.60	2	617.00	601.00	3	9,672	0.03%
2020/08/27	4	633.00	5	637.60	634.00	-1	9,861	-0.01%
2020/08/26	1	630.00	1	626.00	626.00	0	10,059	0.00%
2020/08/25	2	631.52	3	632.00	634.00	-1	10,124	-0.01%
2020/08/24	2	623.50	4	625.50	629.00	-2	10,108	-0.02%
2020/08/21	6	613.67	6	608.17	613.00	0	10,137	0.00%
2020/08/20	8	619.00	6	597.33	593.00	2	10,083	0.02%
2020/08/19	6	630.68	5	639.00	640.00	1	9,977	0.01%
2020/08/18	6	638.50	5	636.40	617.00	1	9,929	0.01%
2020/08/17	5	670.00	1	665.00	665.00	4	9,841	0.04%
2020/08/14	5	666.83	10	670.60	677.00	-5	9,837	-0.05%
2020/08/13	3	659.33	2	650.00	650.00	1	9,788	0.01%
2020/08/12	3	658.33	4	655.75	656.00	-1	9,829	-0.01%
2020/08/11	1	660.00	2	663.00	652.00	-1	9,880	-0.01%
2020/08/10	1	667.00	3	671.33	662.00	-2	9,942	-0.02%
2020/08/07	3	657.00	3	675.33	661.00	0	9,921	0.00%
2020/08/06	4	694.50	1	702.00	682.00	3	9,839	0.03%
2020/08/05	13	690.08	1	696.00	686.00	12	9,838	0.12%
2020/08/04	7	683.29	8	688.50	693.00	-1	9,891	-0.01%
2020/08/03	1	667.00	1	670.00	667.00	0	9,925	0.00%
2020/07/31	2	671.50	1	668.00	678.00	1	9,994	0.01%
2020/07/30	5	673.00	2	670.00	668.00	3	9,963	0.03%
2020/07/29	1	679.00	1	658.00	679.00	0	9,928	0.00%
2020/07/28	3	689.33	4	668.50	667.00	-1	9,888	-0.01%
2020/07/27	12	651.50	21	653.43	669.00	-9	9,824	-0.09%
2020/07/24	7	659.14	52	663.40	630.00	-45	9,696	-0.46%
2020/07/23	27	715.26	17	684.41	679.00	10	9,550	0.10%
2020/07/22	48	776.67	56	715.59	715.00	-8	9,418	-0.08%
2020/07/21	6	772.33	6	776.67	779.00	0	9,337	0.00%
2020/07/20	4	741.50	103	736.09	740.00	-99	9,347	-1.06%	大賣/
2020/07/17	1	769.00	1	725.00	725.00	0	9,421	0.00%
2020/07/16	2	761.00	2	760.50	760.00	0	9,509	0.00%
2020/07/15	8	766.88	12	790.17	756.00	-4	9,495	-0.04%
2020/07/14	4	779.75	5	779.60	781.00	-1	9,549	-0.01%
2020/07/13	2	795.00	5	785.00	777.00	-3	9,517	-0.03%
2020/07/10	15	786.13	6.1	783.03	773.00	8.9	9,473	0.09%
2020/07/09	15	818.07	5	819.20	818.00	10	9,323	0.11%
2020/07/08	11	807.00	63	780.79	804.00	-52	9,208	-0.56%
2020/07/07	27	776.63	4	762.00	761.00	23	9,005	0.26%
2020/07/06	56	763.71	4	756.50	760.00	52	9,093	0.57%
2020/07/03	21	743.67	84	743.79	741.00	-63	9,133	-0.69%
2020/07/02	19	750.84	6	752.33	753.00	13	9,191	0.14%
2020/07/01	90	737.77	7	736.00	733.00	83	9,239	0.90%
2020/06/30	5	692.20	5	698.40	700.00	0	9,140	0.00%
2020/06/29	5	679.80	157	675.47	677.00	-152	9,160	-1.66%	大賣/鉅額交易
2020/06/24	158	681.23	7	691.71	690.00	151	9,175	1.65%	大買/鉅額交易
2020/06/23	6	639.50	6	636.50	639.00	0	9,166	0.00%
2020/06/22	2	636.50	1	633.00	630.00	1	9,280	0.01%
2020/06/19	4	645.25	7	642.71	627.00	-3	9,347	-0.03%
2020/06/18	8	615.00	4	619.25	620.00	4	9,180	0.04%
2020/06/17	4	613.25	108	610.72	612.00	-104	9,294	-1.12%	大賣/鉅額交易
2020/06/16	69	623.43	24	605.33	627.00	45	9,253	0.49%
2020/06/15	4	584.50	3	575.00	570.00	1	9,157	0.01%
2020/06/12	4	569.50	4	569.25	583.00	0	9,291	0.00%
2020/06/11	3	587.67	3	577.00	572.00	0	9,417	0.00%
2020/06/10	53	585.96	6	585.33	590.00	47	9,442	0.50%
2020/06/09	2	579.50	103	576.30	575.00	-101	9,519	-1.06%	大賣/鉅額交易
2020/06/08	6	579.83	10	581.30	578.00	-4	9,576	-0.04%
2020/06/05	104	569.54	4	569.50	569.00	100	9,508	1.05%	大買/
2020/06/04	3	564.00	6	564.33	561.00	-3	9,544	-0.03%
2020/06/03	92	568.59	46	572.37	566.00	46	9,544	0.48%
2020/06/02	62	541.02	17	535.82	553.00	45	9,336	0.48%
2020/06/01	5	491.60	10	496.95	503.00	-5	9,186	-0.05%
2020/05/29	0	0.00	2	480.25	482.50	-2	9,197	-0.02%
2020/05/28	1	480.50	2	488.00	481.00	-1	9,267	-0.01%
2020/05/27	0	0.00	1	474.50	477.00	-1	9,336	-0.01%
2020/05/26	2	484.00	2	482.75	477.50	0	9,446	0.00%
2020/05/25	0	0.00	1	470.00	479.00	-1	9,547	-0.01%
2020/05/22	1	484.50	1	483.00	475.00	0	9,620	0.00%
2020/05/21	2	493.00	3	490.67	486.50	-1	9,608	-0.01%
2020/05/20	4	485.25	4	486.25	490.00	0	9,650	0.00%
2020/05/19	1	473.50	5	479.40	475.50	-4	9,728	-0.04%
2020/05/18	11	473.86	51	484.86	464.50	-40	9,709	-0.41%
2020/05/15	4	500.00	3	505.33	493.00	1	9,652	0.01%
2020/05/14	3	506.67	3	500.33	498.50	0	9,603	0.00%
2020/05/13	4	500.63	173	507.74	504.00	-169	9,530	-1.77%	大賣/鉅額交易
2020/05/12	7	507.86	26	512.69	500.00	-19	9,510	-0.20%
2020/05/11	5	501.00	24	508.90	508.00	-19	9,533	-0.20%
2020/05/08	13	495.15	16	493.03	490.00	-3	9,472	-0.03%
2020/05/07	2	477.50	4	483.13	485.50	-2	9,440	-0.02%
2020/05/06	21	470.00	2	470.50	467.00	19	9,392	0.20%
2020/05/05	44	476.53	3	473.67	465.00	41	9,437	0.43%
2020/05/04	203	472.43	3	469.00	471.50	200	9,433	2.12%	大買/鉅額交易
2020/04/30	8	479.38	8	481.00	485.50	0	9,440	0.00%
2020/04/29	3	452.50	2	458.75	458.00	1	9,384	0.01%
2020/04/28	1	449.00	1	452.00	448.50	0	9,394	0.00%
2020/04/27	2	450.00	4	441.13	452.00	-2	9,447	-0.02%
2020/04/24	6	433.83	1	431.00	431.00	5	9,442	0.05%
2020/04/23	4	443.38	1	443.00	440.50	3	9,435	0.03%
2020/04/22	9	444.83	9	441.78	444.00	0	9,413	0.00%
2020/04/21	5	447.60	7	446.57	443.00	-2	9,355	-0.02%
2020/04/20	3	457.67	1	463.00	463.00	2	9,315	0.02%
2020/04/17	2	483.50	5	475.80	465.50	-3	9,337	-0.03%
2020/04/16	2	460.75	3	470.99	470.00	-1	9,371	-0.01%
2020/04/15	3	459.67	3	459.50	460.00	0	9,472	0.00%
2020/04/14	1	453.00	2	455.50	452.00	-1	9,522	-0.01%
2020/04/10	1	452.00	0	0.00	445.50	1	9,730	0.01%
2020/04/09	8	462.13	5	465.10	445.00	3	9,862	0.03%
2020/04/08	6	458.86	3	465.17	465.00	3	9,795	0.03%
2020/04/07	10	459.25	7	460.00	456.00	3	9,855	0.03%
2020/04/06	5	424.20	12	428.42	443.50	-7	9,765	-0.07%
2020/04/01	8	411.13	8	409.94	414.50	0	9,592	0.00%
2020/03/31	9	414.67	6	408.42	413.00	3	9,512	0.03%
2020/03/30	8	398.25	4	398.13	403.50	4	9,362	0.04%
2020/03/27	14	419.00	16	413.66	410.00	-2	9,307	-0.02%
2020/03/26	8	398.13	14	399.29	419.50	-6	9,148	-0.07%
2020/03/25	9	397.28	9	398.17	403.00	0	9,014	0.00%
2020/03/24	3	364.50	10	364.20	371.00	-7	9,013	-0.08%
2020/03/23	14	329.07	8	330.25	337.50	6	9,182	0.07%
2020/03/20	3	321.83	1	325.00	327.00	2	9,121	0.02%
2020/03/19	2	323.75	161	298.59	297.50	-159	9,194	-1.73%	大賣/鉅額交易
2020/03/18	7	336.64	10	342.35	330.50	-3	9,186	-0.03%
2020/03/17	12	364.75	6	365.33	345.50	6	9,132	0.07%
2020/03/16	31	403.40	10	396.30	373.50	21	9,172	0.23%
2020/03/13	47	402.79	12	399.00	415.00	35	9,244	0.38%
2020/03/12	7	444.57	4	442.50	432.00	3	9,254	0.03%
2020/03/11	104	497.55	3	489.33	480.00	101	9,150	1.10%	大買/鉅額交易
2020/03/10	6	490.83	6	489.58	493.50	0	9,218	0.00%
2020/03/09	10	508.80	10	495.65	490.00	0	9,106	0.00%
2020/03/06	5	518.00	4	516.00	515.00	1	9,014	0.01%
2020/03/05	2	527.50	3	531.00	528.00	-1	9,002	-0.01%
2020/03/04	6	506.83	6	507.25	521.00	0	8,965	0.00%
2020/03/03	3	506.67	1	510.00	507.00	2	8,905	0.02%
2020/03/02	4	495.38	4	495.25	489.50	0	8,856	0.00%
2020/02/27	3	509.33	3	506.67	505.00	0	8,719	0.00%
2020/02/26	12	543.83	8	543.25	534.00	4	8,612	0.05%
2020/02/25	3	561.33	3	550.33	563.00	0	8,514	0.00%
2020/02/24	3	543.67	2	548.00	551.00	1	8,518	0.01%
2020/02/21	3	553.67	3	551.33	552.00	0	8,550	0.00%
2020/02/20	4	548.75	5	548.00	547.00	-1	8,498	-0.01%
2020/02/19	2	524.00	3	527.33	531.00	-1	8,398	-0.01%
2020/02/18	1	532.00	1	522.00	518.00	0	8,380	0.00%
2020/02/14	5	539.00	5	542.60	545.00	0	8,466	0.00%
2020/02/13	2	538.50	1	548.00	537.00	1	8,490	0.01%
2020/02/12	7	546.86	6	541.17	547.00	1	8,550	0.01%
2020/02/11	0	0.00	4	529.50	531.00	-4	8,481	-0.05%
2020/02/10	7	506.57	4	507.50	522.00	3	8,516	0.04%
2020/02/07	2	529.00	2	528.00	518.00	0	8,532	0.00%
2020/02/06	10	530.00	9	530.78	538.00	1	8,622	0.01%
2020/02/05	3	531.00	4	537.25	520.00	-1	8,553	-0.01%
2020/02/04	1	537.00	1	535.00	535.00	0	8,490	0.00%
2020/02/03	6	518.00	5	515.00	538.00	1	8,476	0.01%
2020/01/31	1	545.00	2	541.00	536.00	-1	8,364	-0.01%
2020/01/30	7.1	543.68	5	547.80	531.00	2.1	8,370	0.03%
2020/01/20	10	585.50	10	587.90	590.00	0	8,304	0.00%
2020/01/17	4	577.00	4	582.00	572.00	0	8,278	0.00%
2020/01/16	2	577.00	3	574.33	589.00	-1	8,323	-0.01%
2020/01/15	3	576.67	5	581.80	573.00	-2	8,315	-0.02%
2020/01/14	11	589.82	9	588.33	590.00	2	8,322	0.02%
2020/01/13	13	592.62	6	588.83	584.00	7	8,284	0.08%
2020/01/10	5	615.20	5	605.20	601.00	0	8,273	0.00%
2020/01/09	8	585.13	11.1	591.21	608.00	-3.1	8,201	-0.04%
2020/01/08	6	562.00	5	566.80	572.00	1	8,170	0.01%
2020/01/07	8	559.50	9	557.11	561.00	-1	8,197	-0.01%
2020/01/06	4	574.50	4	575.75	571.00	0	8,113	0.00%
2020/01/03	6	587.33	12	591.92	579.00	-6	8,316	-0.07%
2020/01/02	9	601.67	10	598.40	605.00	-1	8,251	-0.01%
2019/12/31	17	567.06	15	574.40	587.00	2	8,285	0.02%
2019/12/30	26	561.35	24	554.63	552.00	2	8,230	0.02%
2019/12/27	1	540.00	2	540.50	538.00	-1	8,409	-0.01%
2019/12/26	2	536.50	42	538.02	540.00	-40	8,795	-0.45%
2019/12/25	8	530.50	8	529.00	533.00	0	8,951	0.00%
2019/12/24	15	542.33	13	533.46	531.00	2	8,969	0.02%
2019/12/23	15	529.73	18	532.67	539.00	-3	8,897	-0.03%
2019/12/20	5	531.00	10	526.00	522.00	-5	8,849	-0.06%
2019/12/19	53	526.45	79.8	533.54	526.00	-26.8	8,823	-0.30%
2019/12/18	70	532.67	24	536.21	537.00	46	8,791	0.52%
2019/12/17	9	518.00	6	517.50	519.00	3	8,616	0.03%
2019/12/16	12	503.67	67.1	502.08	522.00	-55.1	8,600	-0.64%
2019/12/13	67	488.63	14	491.68	497.50	53	8,505	0.62%
2019/12/12	5	479.10	17.6	478.98	479.50	-12.6	8,352	-0.15%
2019/12/11	10	467.25	20.2	465.68	474.50	-10.2	8,276	-0.12%
2019/12/10	113	442.64	134	444.54	452.50	-21	8,191	-0.26%	大買/大賣/
2019/12/09	23	434.59	6	432.42	440.00	17	8,232	0.21%
2019/12/06	10	416.70	8	417.00	419.50	2	8,427	0.02%
2019/12/05	10	415.95	12	419.33	415.50	-2	8,534	-0.02%
2019/12/04	2	401.25	1	399.50	401.00	1	8,612	0.01%
2019/12/03	0.8	404.00	2.1	403.76	404.50	-1.3	8,778	-0.01%
2019/12/02	5	406.70	8	404.69	406.00	-3	8,878	-0.03%
2019/11/29	2	408.00	2	409.00	408.00	0	8,957	0.00%
2019/11/28	4	411.00	4	411.00	408.00	0	8,974	0.00%
2019/11/27	6	416.25	2	418.00	418.00	4	9,088	0.04%
2019/11/26	3	413.00	2	412.25	409.00	1	9,124	0.01%
2019/11/25	3	410.00	3	412.50	409.00	0	9,288	0.00%
2019/11/22	3	407.33	2	410.50	405.00	1	9,313	0.01%
2019/11/21	2	407.00	4	406.75	413.50	-2	9,357	-0.02%
2019/11/20	8	409.19	5	411.80	402.00	3	9,295	0.03%
2019/11/19	1	417.50	1	420.00	421.50	0	9,361	0.00%
2019/11/18	1	417.50	0	0.00	417.00	1	9,581	0.01%
2019/11/15	4	422.38	6	421.58	421.00	-2	9,633	-0.02%
2019/11/14	9	426.28	5	423.20	418.00	4	9,708	0.04%
2019/11/13	3	422.33	3	424.67	420.00	0	9,685	0.00%
2019/11/12	1	421.00	2	417.50	425.00	-1	9,814	-0.01%
2019/11/11	5	418.40	4	418.63	417.00	1	9,980	0.01%
2019/11/08	2	449.00	3	444.83	440.50	-1	10,042	-0.01%
2019/11/07	3	439.67	1	443.00	443.00	2	10,167	0.02%
2019/11/06	2	461.00	4	459.63	455.00	-2	10,477	-0.02%
2019/11/05	9	461.22	13	470.77	466.50	-4	10,484	-0.04%
2019/11/04	2	449.00	2	456.00	448.00	0	10,535	0.00%
2019/11/01	0	0.00	20	447.75	447.00	-20	10,629	-0.19%
2019/10/31	3	449.50	4	452.00	440.00	-1	10,851	-0.01%
2019/10/29	7	445.71	5	441.90	441.00	2	11,084	0.02%
2019/10/28	2	453.00	2	453.50	450.00	0	11,166	0.00%
2019/10/25	5	450.10	1	449.00	446.00	4	11,207	0.04%
2019/10/24	52	451.55	41	446.22	455.00	11	11,237	0.10%
2019/10/23	2	439.25	3	440.00	444.50	-1	11,255	-0.01%
2019/10/22	3	448.17	2	445.50	443.00	1	11,226	0.01%
2019/10/18	5	449.50	1	447.00	445.50	4	11,225	0.04%
2019/10/17	2	449.75	4	453.50	458.00	-2	11,276	-0.02%
2019/10/16	5	457.80	10	460.10	447.00	-5	11,358	-0.04%
2019/10/15	38	457.84	28	449.34	456.00	10	11,372	0.09%
2019/10/14	3	469.00	4	465.88	456.50	-1	11,351	-0.01%
2019/10/09	12	475.33	9	468.44	459.50	3	11,378	0.03%
2019/10/08	1	486.00	4	486.25	487.50	-3	11,335	-0.03%
2019/10/07	3	493.67	0	0.00	482.00	3	11,456	0.03%
2019/10/04	7	480.64	104	478.14	481.50	-97	11,430	-0.85%	大賣/
2019/10/03	42	487.39	60	486.72	485.50	-18	11,549	-0.16%
2019/10/02	81	460.78	27.1	473.30	483.50	53.9	11,389	0.47%
2019/10/01	55	433.97	19	437.34	441.00	36	11,125	0.32%
2019/09/27	2	416.00	3	418.33	421.50	-1	11,076	-0.01%
2019/09/26	4	420.00	0	0.00	420.00	4	11,184	0.04%
2019/09/25	1	425.00	2	422.50	421.50	-1	11,333	-0.01%
2019/09/24	2	429.00	1	428.00	428.00	1	11,426	0.01%
2019/09/23	6.1	435.90	6	431.92	428.00	0.1	11,580	0.00%
2019/09/20	3	419.33	3	421.17	424.00	0	11,786	0.00%
2019/09/19	5	421.20	6	419.58	418.00	-1	11,912	-0.01%
2019/09/18	7	425.43	10	426.65	425.50	-3	11,968	-0.03%
2019/09/17	2	419.75	0	0.00	416.00	2	12,003	0.02%
2019/09/16	3	422.83	0	0.00	424.00	3	12,175	0.02%
2019/09/12	11	431.00	8	429.00	427.00	3	12,253	0.02%
2019/09/11	5	423.80	5	424.30	432.00	0	12,379	0.00%
2019/09/10	17	431.59	76	438.03	417.00	-59	12,268	-0.48%
2019/09/09	67	453.99	19	449.05	453.00	48	12,079	0.40%
2019/09/06	6	443.00	9	441.39	449.00	-3	12,043	-0.02%
2019/09/05	13	440.00	8	441.13	439.50	5	12,006	0.04%
2019/09/04	3	427.50	7.7	429.89	435.00	-4.7	12,055	-0.04%
2019/09/03	7	427.07	5	427.00	419.00	2	12,273	0.02%
2019/09/02	6	418.33	1	419.50	425.00	5	12,332	0.04%
2019/08/30	14	411.86	10	414.90	414.00	4	12,454	0.03%
2019/08/29	3	404.00	0	0.00	403.00	3	12,517	0.02%
2019/08/28	13	398.46	17	391.47	404.50	-4	12,637	-0.03%
2019/08/27	0.1	385.00	84	389.94	383.00	-83.9	12,693	-0.66%
2019/08/26	9.1	385.11	75	385.35	383.50	-65.9	13,044	-0.51%
2019/08/23	2	400.75	47	399.72	399.50	-45	13,162	-0.34%
2019/08/22	6	402.67	26	406.79	404.00	-20	13,306	-0.15%
2019/08/21	21.1	395.04	33	393.17	396.50	-11.9	13,355	-0.09%
2019/08/20	10.4	406.47	2	404.50	404.00	8.4	13,423	0.06%
2019/08/19	3.2	407.72	0	0.00	405.00	3.2	13,734	0.02%
2019/08/16	5.1	411.12	4	412.13	409.50	1.1	13,853	0.01%
2019/08/15	10.4	407.81	17	411.62	410.00	-6.6	13,996	-0.05%
2019/08/14	173	439.41	1	425.00	419.00	172	14,092	1.22%	大買/鉅額交易
2019/08/13	26.4	432.87	5	438.20	422.00	21.4	14,105	0.15%
2019/08/12	31	451.76	10	454.90	442.50	21	14,194	0.15%
2019/08/08	76	442.40	61	439.36	444.00	15	14,186	0.11%
2019/08/07	16.5	424.67	5	424.50	413.00	11.5	13,990	0.08%
2019/08/06	37.4	407.18	81	402.07	422.50	-43.6	14,126	-0.31%
2019/08/05	0	0.00	218	416.27	418.00	-218	14,113	-1.54%	大賣/鉅額交易
2019/08/02	32	420.56	135	416.57	417.00	-103	14,186	-0.73%	大賣/鉅額交易
2019/08/01	1	422.00	21	425.14	439.00	-20	14,170	-0.14%
2019/07/31	6	420.08	10	421.35	427.50	-4	14,146	-0.03%
2019/07/30	49	419.16	53	416.51	417.00	-4	14,191	-0.03%
2019/07/29	12	429.58	13	427.19	430.00	-1	14,216	-0.01%
2019/07/26	6	421.08	1	427.50	425.00	5	14,306	0.03%
2019/07/25	52	425.83	14	420.71	420.00	38	14,297	0.27%
2019/07/24	10	415.00	0	0.00	416.50	10	14,255	0.07%
2019/07/23	2	418.25	11	421.32	410.00	-9	14,406	-0.06%
2019/07/22	20	419.00	10	418.25	399.50	10	14,461	0.07%
2019/07/19	2	411.25	72	413.12	419.00	-70	14,463	-0.48%
2019/07/18	9	413.22	31	406.56	404.00	-22	14,359	-0.15%
2019/07/17	3	429.33	2	426.50	424.00	1	14,271	0.01%
2019/07/16	1	441.50	2	441.25	431.00	-1	14,222	-0.01%
2019/07/15	3	432.33	3	432.00	438.00	0	14,271	0.00%
2019/07/12	24	435.92	12	432.21	430.50	12	14,440	0.08%
2019/07/11	21	436.50	7	447.64	435.00	14	14,510	0.10%
2019/07/10	47	435.61	24	436.04	440.00	23	14,392	0.16%
2019/07/09	15	436.03	23	436.85	425.50	-8	14,305	-0.06%
2019/07/08	14	439.61	4	441.38	442.50	10	14,198	0.07%
2019/07/05	14	432.43	11	432.91	436.00	3	14,144	0.02%
2019/07/04	12	433.38	12	430.92	428.00	0	14,114	0.00%
2019/07/03	13	429.08	10	430.55	428.00	3	14,084	0.02%
2019/07/02	44	440.39	13	442.42	439.00	31	14,111	0.22%
2019/07/01	3	442.17	23	443.78	445.00	-20	13,994	-0.14%
2019/06/28	41	398.91	11	400.50	407.00	30	14,038	0.21%
2019/06/27	63	397.20	142	389.33	399.00	-79	14,040	-0.56%	大賣/
2019/06/26	30	377.82	23	376.80	383.00	7	13,818	0.05%
2019/06/25	28	384.57	11	392.50	375.50	17	13,687	0.12%
2019/06/24	21	390.21	24	385.65	395.50	-3	13,564	-0.02%
2019/06/21	47	391.51	21	386.36	385.50	26	13,535	0.19%
2019/06/20	122	388.73	33	387.02	386.50	89	13,384	0.66%	大買/
2019/06/19	128	376.32	36	378.68	382.00	92	13,304	0.69%	大買/
2019/06/18	8	360.19	23	362.87	357.00	-15	13,075	-0.11%
2019/06/17	142	365.44	6	354.33	363.00	136	13,025	1.04%	大買/鉅額交易
2019/06/14	6	352.25	14	354.32	350.00	-8	12,957	-0.06%
2019/06/13	58	351.65	118	349.25	354.50	-60	12,918	-0.46%	大賣/
2019/06/12	63	353.65	33	352.71	352.00	30	12,870	0.23%
2019/06/11	160	344.06	66	344.28	353.00	94	12,828	0.73%	大買/
2019/06/10	21	319.62	21	319.10	321.00	0	12,610	0.00%
2019/06/06	20	302.18	14	304.43	312.50	6	12,634	0.05%
2019/06/05	56	317.37	55	308.82	310.00	1	12,544	0.01%
2019/06/04	5	313.60	5	313.00	308.00	0	12,469	0.00%
2019/06/03	10	309.60	9	313.83	314.50	1	12,393	0.01%
2019/05/31	16	312.34	18	312.64	320.00	-2	12,296	-0.02%
2019/05/30	23	302.61	25	302.72	295.00	-2	12,216	-0.02%
2019/05/29	22	297.64	16	296.97	306.50	6	12,179	0.05%
2019/05/28	9	309.72	9	302.11	301.00	0	12,141	0.00%
2019/05/27	6	306.25	5	309.20	310.00	1	12,116	0.01%
2019/05/24	14	350.11	11	337.73	309.50	3	12,074	0.02%
2019/05/23	19	336.74	11	341.55	343.50	8	11,726	0.07%
2019/05/22	16	361.44	15	365.27	351.50	1	11,635	0.01%
2019/05/21	14	362.54	27	349.46	371.00	-13	11,701	-0.11%
2019/05/20	9	341.61	8	345.44	342.50	1	11,708	0.01%
2019/05/17	15	358.90	21	357.24	343.50	-6	11,578	-0.05%
2019/05/16	29	374.31	41	372.16	371.50	-12	11,340	-0.11%
2019/05/15	17	374.41	28	372.82	375.00	-11	11,183	-0.10%
2019/05/14	32	352.92	11	354.60	368.00	21	11,043	0.19%
2019/05/13	10	374.75	780	376.99	360.00	-770	10,827	-7.11%	大賣/鉅額交易
2019/05/10	11	395.32	8	394.44	392.50	3	10,680	0.03%
2019/05/09	33	393.59	52	392.18	395.00	-19	10,605	-0.18%
2019/05/08	46	411.41	87	406.70	416.50	-41	10,432	-0.39%
2019/05/07	35	413.64	44	410.01	418.50	-9	10,340	-0.09%
2019/05/06	7	417.50	10	423.85	399.00	-3	10,218	-0.03%
2019/05/03	29	415.81	34	401.71	432.50	-5	10,071	-0.05%
2019/05/02	25	400.58	30	400.00	395.50	-5	9,918	-0.05%
2019/04/30	19	397.66	22	399.82	395.50	-3	9,967	-0.03%
2019/04/29	10	394.90	27	392.91	401.00	-17	10,102	-0.17%
2019/04/26	26	392.56	6	394.67	388.50	20	10,081	0.20%
2019/04/25	15	412.67	3	419.00	410.50	12	9,987	0.12%
2019/04/24	13	421.65	4	423.25	415.00	9	9,953	0.09%
2019/04/23	66	424.43	5	423.20	415.00	61	9,934	0.61%
2019/04/22	26	451.88	4	443.38	423.00	22	9,873	0.22%
2019/04/19	44	471.26	17	483.53	470.00	27	9,900	0.27%
2019/04/18	124	498.95	22	502.88	480.00	102	9,813	1.04%	大買/鉅額交易
2019/04/17	10	478.75	21	482.93	493.00	-11	9,625	-0.11%
2019/04/16	10	442.10	16	446.56	448.50	-6	9,360	-0.06%
2019/04/15	0	0.00	6	442.50	442.50	-6	9,311	-0.06%
2019/04/12	12	437.42	3	443.98	433.50	9	9,320	0.10%
2019/04/11	4	440.50	5	442.40	436.00	-1	9,236	-0.01%
2019/04/10	9	446.33	10.3	448.57	442.00	-1.3	9,196	-0.01%
2019/04/09	51	436.75	13	447.92	453.00	38	9,104	0.42%
2019/04/08	50	429.56	3	429.33	435.00	47	9,014	0.52%
2019/04/03	97	406.30	7	405.07	408.50	90	8,854	1.02%
2019/04/02	26	399.63	19	405.32	409.00	7	8,873	0.08%
2019/04/01	12	383.50	14	392.86	396.50	-2	8,692	-0.02%
2019/03/29	8	338.75	8	342.00	360.50	0	8,477	0.00%
2019/03/28	2	334.25	2	336.25	328.00	0	8,490	0.00%
2019/03/27	24	339.46	9	344.00	336.00	15	8,476	0.18%
2019/03/26	11	336.64	23	336.41	342.00	-12	8,481	-0.14%
2019/03/25	13	327.69	11	326.86	325.00	2	8,393	0.02%
2019/03/22	13	342.12	1	344.00	338.00	12	8,321	0.14%
2019/03/21	0	0.00	5	349.00	348.50	-5	8,258	-0.06%
2019/03/20	6	345.33	3	350.67	344.00	3	8,210	0.04%
2019/03/19	12	346.71	16	349.28	353.00	-4	8,154	-0.05%
2019/03/18	33	349.76	0	0.00	345.00	33	8,078	0.41%
2019/03/15	3	350.83	0	0.00	353.00	3	8,067	0.04%
2019/03/14	21	341.36	27	344.07	351.50	-6	7,993	-0.08%
2019/03/12	2	333.75	2	330.00	329.50	0	7,842	0.00%
2019/03/11	3	308.67	4	317.38	319.00	-1	7,746	-0.01%
2019/03/08	8	310.69	13	315.42	314.00	-5	7,795	-0.06%
2019/03/07	10	317.70	5	318.60	317.00	5	7,748	0.06%
2019/03/06	17	328.26	57	328.86	330.00	-40	7,777	-0.51%
2019/03/05	68	324.81	27	324.94	324.50	41	7,768	0.53%
2019/03/04	20	320.88	5	323.19	310.00	15	7,597	0.20%
2019/02/27	15	302.67	21	305.07	320.00	-6	7,506	-0.08%
2019/02/26	77	314.86	2	313.00	310.00	75	7,458	1.01%
2019/02/25	138	306.93	4.5	311.24	316.50	133.5	7,531	1.77%	大買/鉅額交易
2019/02/22	132	284.99	0	0.00	288.00	132	7,291	1.81%	大買/鉅額交易
2019/02/21	65	281.95	1	284.00	286.00	64	7,272	0.88%
2019/02/20	26	283.54	11.1	281.65	282.50	14.9	7,163	0.21%
2019/02/19	31	265.79	23	266.89	273.00	8	6,942	0.12%
2019/02/18	4	242.50	0	0.00	248.50	4	6,742	0.06%
2019/02/15	0	0.00	1	227.00	226.00	-1	6,734	-0.01%
2019/02/13	2	247.25	4	245.13	237.00	-2	6,941	-0.03%
2019/02/12	2	239.00	4	237.50	241.00	-2	7,012	-0.03%
2019/02/11	4	233.50	1	236.00	241.00	3	7,180	0.04%
2019/01/30	3	232.00	4	232.00	226.00	-1	7,493	-0.01%
2019/01/29	2	223.25	2	221.00	225.50	0	7,628	0.00%
2019/01/28	2	223.00	0	0.00	222.00	2	7,698	0.03%
2019/01/25	0	0.00	2	219.00	219.00	-2	7,921	-0.03%
2019/01/24	1	217.50	2	219.75	213.50	-1	7,971	-0.01%
2019/01/23	2	214.25	1	218.50	218.50	1	8,048	0.01%
2019/01/22	0	0.00	1	220.00	217.00	-1	8,133	-0.01%
2019/01/21	7	221.07	5	216.90	215.00	2	8,151	0.02%
2019/01/18	3	213.67	3	210.67	217.50	0	8,066	0.00%
2019/01/17	1	207.00	1	204.50	198.00	0	8,045	0.00%
2019/01/16	3	201.00	4	199.88	202.00	-1	8,166	-0.01%
2019/01/15	0	0.00	1	200.00	201.00	-1	8,231	-0.01%
2019/01/11	5	198.10	1	203.00	194.00	4	8,486	0.05%
2019/01/10	0	0.00	1	194.50	194.50	-1	8,483	-0.01%
2019/01/09	1	184.50	1	189.00	190.00	0	8,462	0.00%
2019/01/07	5	173.50	7	172.79	174.00	-2	8,440	-0.02%
2019/01/04	5	165.20	3	166.50	165.00	2	8,482	0.02%
2019/01/03	3	173.83	4	173.88	172.50	-1	8,447	-0.01%
2019/01/02	5	183.00	5	184.00	178.50	0	8,528	0.00%
2018/12/28	1	187.50	0	0.00	185.00	1	8,564	0.01%
2018/12/27	4	190.00	3	189.67	189.00	1	8,665	0.01%
2018/12/26	1	195.00	1	185.50	184.00	0	8,743	0.00%
2018/12/25	3	186.67	3	186.83	193.00	0	8,815	0.00%
2018/12/24	1	195.00	1	195.50	195.50	0	8,742	0.00%
2018/12/22	2	196.25	1	197.50	195.00	1	8,736	0.01%
2018/12/21	6	197.83	5	199.60	201.50	1	8,795	0.01%
2018/12/20	1	206.50	1	206.00	203.50	0	8,721	0.00%
2018/12/19	3	209.33	3	209.33	206.50	0	8,732	0.00%
2018/12/18	0	0.00	1	204.00	204.00	-1	8,736	-0.01%
2018/12/12	3	206.17	2	206.00	205.00	1	8,982	0.01%
2018/12/11	2	199.25	2	200.00	198.50	0	9,006	0.00%
2018/12/10	2	189.50	2	190.25	196.00	0	9,045	0.00%
2018/12/07	4	204.75	3	204.33	204.00	1	9,048	0.01%
2018/12/05	1	220.00	1	217.00	218.00	0	9,033	0.00%
2018/12/04	2	236.50	5	233.50	225.00	-3	9,052	-0.03%
2018/12/03	10	237.95	10	237.10	239.50	0	8,971	0.00%
2018/11/30	0	0.00	1	216.00	218.50	-1	8,906	-0.01%
2018/11/29	7	219.36	7	218.50	211.50	0	8,816	0.00%
2018/11/28	4	210.25	6	211.50	211.50	-2	8,686	-0.02%
2018/11/27	9	205.67	11	205.82	207.00	-2	8,602	-0.02%
2018/11/26	5	201.40	2	200.75	200.00	3	8,479	0.04%
2018/11/23	6	203.33	4	204.38	196.00	2	8,421	0.02%
2018/11/22	9	213.00	10	210.75	207.50	-1	8,323	-0.01%
2018/11/21	2	195.00	1	198.50	199.50	1	8,129	0.01%
2018/11/20	0	0.00	1	194.50	195.00	-1	8,130	-0.01%
2018/11/16	0	0.00	2	195.75	192.50	-2	8,102	-0.02%
2018/11/14	2	194.25	2	191.50	191.00	0	8,017	0.00%
2018/11/13	1	186.22	1	184.50	193.50	0	7,972	0.00%
2018/11/12	6	202.33	3	201.33	198.00	3	7,923	0.04%
2018/11/09	2	206.25	2	204.00	209.50	0	7,860	0.00%
2018/11/08	3	220.17	2	216.75	210.00	1	7,800	0.01%
2018/11/07	36	205.28	37	204.34	216.00	-1	7,692	-0.01%
2018/11/06	18	207.75	17	200.00	196.50	1	7,419	0.01%
2018/11/05	2	219.75	3	215.00	218.00	-1	7,174	-0.01%
2018/11/02	13	221.23	13	220.85	220.00	0	7,164	0.00%
2018/11/01	3	208.00	2	216.00	220.00	1	6,992	0.01%
2018/10/31	0	0.00	1	201.50	200.00	-1	6,914	-0.01%
2018/10/30	17	203.32	15	203.83	197.00	2	6,872	0.03%
2018/10/29	14	203.89	14	205.57	209.50	0	6,826	0.00%
2018/10/26	9	212.83	11	214.55	208.50	-2	6,785	-0.03%
2018/10/25	7	210.00	6	212.00	208.00	1	6,721	0.01%
2018/10/24	8	230.63	6	229.83	225.00	2	6,621	0.03%
2018/10/23	1	226.00	1	220.00	220.00	0	6,546	0.00%
2018/10/22	0	0.00	1	225.50	224.50	-1	6,494	-0.02%
2018/10/19	2	222.00	2	220.75	233.00	0	6,403	0.00%
2018/10/18	3	221.33	2	216.00	222.00	1	6,255	0.02%
2018/10/17	3	236.50	3	235.67	234.50	0	6,209	0.00%
2018/10/16	5	238.50	5	235.70	231.50	0	6,267	0.00%
2018/10/15	1	235.64	1	235.50	239.00	0	6,285	0.00%
2018/10/12	2	234.50	5	231.50	232.00	-3	6,295	-0.05%
2018/10/11	8	234.06	6	231.00	229.50	2	6,254	0.03%
2018/10/09	4	242.13	2	234.50	255.00	2	6,277	0.03%
2018/10/08	2	260.75	2	261.50	253.50	0	6,215	0.00%
2018/10/05	4	260.63	4	259.75	263.00	0	6,247	0.00%
2018/10/04	1	284.50	4	280.13	287.50	-3	6,207	-0.05%
2018/10/03	6	290.92	5	295.50	285.50	1	6,163	0.02%
2018/10/02	2	326.75	0	0.00	317.00	2	6,120	0.03%
2018/09/28	3	322.83	4	319.50	317.00	-1	6,263	-0.02%
2018/09/27	3	324.00	1	334.00	319.00	2	6,297	0.03%
2018/09/26	2	322.50	1	317.50	323.00	1	6,242	0.02%
2018/09/25	2	310.75	1	313.00	312.00	1	6,229	0.02%
2018/09/21	4	298.75	3	298.17	300.00	1	6,230	0.02%
2018/09/20	1	301.50	3	298.00	306.50	-2	6,185	-0.03%
2018/09/19	1	313.00	1	311.50	306.50	0	6,282	0.00%
2018/09/18	2	314.25	3	326.17	313.00	-1	6,336	-0.02%
2018/09/17	5	331.90	5	326.50	335.50	0	6,335	0.00%
2018/09/14	0	0.00	1	332.00	338.00	-1	6,328	-0.02%
2018/09/13	1	337.80	2	341.00	329.50	-1	6,324	-0.02%
2018/09/11	4	352.63	3	348.67	357.00	1	6,439	0.02%
2018/09/10	21	349.95	13	344.00	336.00	8	6,425	0.12%
2018/09/07	1	368.50	0	0.00	369.00	1	6,475	0.02%
2018/09/06	8	376.06	8	368.00	384.00	0	6,530	0.00%
2018/09/05	3	378.33	3	377.83	374.00	0	6,611	0.00%
2018/09/04	6	378.08	5	373.20	383.50	1	6,736	0.01%
2018/09/03	2	369.50	3	381.33	366.00	-1	6,890	-0.01%
2018/08/30	16	409.41	17	401.74	400.00	-1	6,931	-0.01%
2018/08/29	4	409.38	5	407.80	410.50	-1	7,033	-0.01%
2018/08/28	5	414.30	5	415.50	412.50	0	7,129	0.00%
2018/08/27	4	396.25	5	400.20	405.00	-1	7,237	-0.01%
2018/08/24	3	382.83	2	384.50	393.00	1	7,304	0.01%
2018/08/23	3	388.17	3	390.50	388.00	0	7,422	0.00%
2018/08/22	3	388.50	3	391.17	387.00	0	7,499	0.00%
2018/08/20	6	377.17	5	372.30	376.00	1	7,701	0.01%
2018/08/17	1	388.50	2	389.00	381.50	-1	7,808	-0.01%
2018/08/16	1	381.00	1	389.00	384.00	0	8,003	0.00%
2018/08/15	6	368.17	16	364.91	379.00	-10	8,127	-0.12%
2018/08/14	5	369.50	4	367.63	375.00	1	8,380	0.01%
2018/08/13	3	382.67	1	371.50	371.50	2	8,466	0.02%
2018/08/09	6	406.58	10	411.10	412.00	-4	8,436	-0.05%
2018/08/08	19	433.63	14	421.79	414.50	5	8,373	0.06%
2018/08/07	4	429.38	4	433.50	440.00	0	8,350	0.00%
2018/08/06	4	424.38	4	426.75	426.50	0	8,471	0.00%
2018/08/03	9	439.56	8	440.13	439.50	1	8,485	0.01%
2018/08/02	7	445.43	1	451.00	441.50	6	8,454	0.07%
2018/08/01	2	476.00	0	0.00	471.50	2	8,453	0.02%
2018/07/31	6	468.17	6	474.08	483.50	0	8,453	0.00%
2018/07/30	2	475.75	0	0.00	476.50	2	8,615	0.02%
2018/07/27	1	475.50	8	482.19	488.00	-7	8,694	-0.08%
2018/07/26	17	482.97	15	490.53	475.50	2	8,716	0.02%
2018/07/25	2	483.00	0	0.00	481.00	2	8,765	0.02%
2018/07/24	2	467.25	2	463.50	482.50	0	8,867	0.00%
2018/07/23	5	467.40	11	467.91	472.50	-6	8,844	-0.07%
2018/07/20	1	500.00	2	495.50	498.00	-1	8,845	-0.01%
2018/07/19	12	487.00	2	493.00	486.00	10	8,780	0.11%
2018/07/18	7	486.93	8	480.38	480.00	-1	8,807	-0.01%
2018/07/17	2	490.00	2	495.25	491.50	0	8,803	0.00%
2018/07/16	4	510.75	0	0.00	496.00	4	8,821	0.05%
2018/07/13	3	515.00	5	517.18	515.00	-2	8,829	-0.02%
2018/07/12	0	0.00	3	483.17	493.00	-3	8,948	-0.03%
2018/07/11	3	469.50	1	476.50	468.00	2	9,132	0.02%
2018/07/10	0	483.00	8	464.13	483.00	-8	9,265	-0.09%
2018/07/09	7	450.29	6	469.17	441.00	1	9,371	0.01%
2018/07/06	7	453.50	3	448.67	460.00	4	9,430	0.04%
2018/07/05	9	464.22	4	450.75	427.50	5	9,529	0.05%
2018/07/04	1	463.00	3	471.33	474.50	-2	9,617	-0.02%
2018/07/03	5	462.70	4	468.50	459.00	1	9,590	0.01%
2018/06/29	2	463.25	1	459.00	478.50	1	9,542	0.01%
2018/06/28	8	479.94	3	475.83	453.50	5	9,468	0.05%
2018/06/27	0	0.00	4	482.13	464.50	-4	9,363	-0.04%
2018/06/26	3	468.50	2	477.25	487.00	1	9,445	0.01%
2018/06/25	4	496.13	1	481.50	480.50	3	9,483	0.03%
2018/06/22	3	499.50	3	494.33	490.00	0	9,561	0.00%
2018/06/20	3	528.00	2	504.00	531.00	1	9,699	0.01%
2018/06/19	2	530.00	60	530.67	530.00	-58	9,747	-0.60%
2018/06/15	1	558.00	6	554.50	555.00	-5	9,803	-0.05%
2018/06/14	1	543.00	3	547.00	530.00	-2	9,680	-0.02%
2018/06/13	64	544.84	40	526.75	554.00	24	9,603	0.25%
2018/06/12	10	506.00	1	500.00	512.00	9	9,598	0.09%
2018/06/11	34	491.04	14.1	479.65	488.00	19.9	9,538	0.21%
2018/06/07	1	474.00	2	474.00	469.00	-1	9,285	-0.01%
2018/06/06	1	475.50	2.1	479.38	470.50	-1.1	9,237	-0.01%
2018/06/04	1	480.10	11	477.49	458.00	-10	9,031	-0.11%
2018/06/01	0	465.50	0	0.00	468.00	0	8,903	0.00%
2018/05/30	3	436.50	4	441.50	458.00	-1	8,669	-0.01%
2018/05/29	11	449.00	11	438.86	436.00	0	8,553	0.00%
2018/05/28	12	472.92	11	473.45	452.00	1	8,438	0.01%
2018/05/25	20	464.05	22	455.23	455.00	-2	8,313	-0.02%
2018/05/24	23	450.73	23	454.89	462.00	0	8,131	0.00%
2018/05/23	6	435.58	8	431.25	430.50	-2	7,872	-0.03%
2018/05/22	18	408.61	15	420.93	426.00	3	7,649	0.04%
2018/05/21	4	383.00	5	387.20	396.00	-1	7,341	-0.01%
2018/05/18	1	366.50	2	365.75	360.00	-1	7,160	-0.01%
2018/05/17	2	374.25	2	373.00	366.00	0	7,199	0.00%
2018/05/15	1	373.50	0	0.00	372.00	1	7,211	0.01%
2018/05/14	8	370.88	9	373.28	381.00	-1	7,210	-0.01%
2018/05/11	3	384.33	3	380.33	371.00	0	7,062	0.00%
2018/05/10	0.1	372.50	0	0.00	372.50	0.1	7,012	0.00%
2018/05/09	15	379.37	18	372.89	373.00	-3	7,094	-0.04%
2018/05/08	2	366.75	3	367.67	363.00	-1	6,987	-0.01%
2018/05/07	21	377.12	19	376.16	371.00	2	6,920	0.03%
2018/05/04	3	354.00	7	350.36	362.00	-4	6,744	-0.06%
2018/05/03	4	336.25	3	333.17	332.50	1	6,614	0.02%
2018/05/02	5	351.70	5	348.00	343.00	0	6,615	0.00%
2018/04/30	9	338.89	9.1	342.55	352.00	-0.1	6,551	0.00%
2018/04/27	15	332.13	12	331.25	330.00	3	6,451	0.05%
2018/04/26	2	325.25	2	337.50	323.50	0	6,430	0.00%
2018/04/25	6	354.75	2	365.00	352.50	4	6,328	0.06%
2018/04/24	7	367.14	11	369.00	351.00	-4	6,296	-0.06%
2018/04/23	3	365.83	1	380.00	351.00	2	6,216	0.03%
2018/04/20	3	381.33	3	376.17	368.00	0	6,189	0.00%
2018/04/18	17	397.35	19	390.84	384.50	-2	6,269	-0.03%
2018/04/17	42.1	414.01	46	411.70	388.00	-3.9	6,043	-0.06%
2018/04/16	9	384.72	22	391.70	407.00	-13	5,798	-0.22%
2018/04/13	2	358.00	18	362.97	370.00	-16	5,742	-0.28%
2018/04/12	0	0.00	166	346.08	350.00	-166	5,665	-2.93%	大賣/鉅額交易
2018/04/11	220	344.42	211	348.78	340.50	9	5,593	0.16%	大買/大賣/
2018/04/10	11	321.77	20	327.43	339.50	-9	5,379	-0.17%
2018/04/09	3	307.83	0	0.00	309.00	3	5,261	0.06%
2018/04/03	1	295.50	2	305.50	309.00	-1	5,425	-0.02%
2018/04/02	4	303.38	1	302.00	300.50	3	5,461	0.05%
2018/03/31	1	310.00	14	312.25	308.50	-13	5,527	-0.24%
2018/03/29	23	310.54	24	318.19	303.50	-1	5,660	-0.02%
2018/03/28	0	0.00	3	309.00	307.00	-3	5,612	-0.05%
2018/03/27	16	303.06	216	302.14	300.50	-200	5,526	-3.62%	大賣/鉅額交易
2018/03/26	108	302.30	8	296.81	301.00	100	5,436	1.84%	大買/
2018/03/23	118	275.70	18	272.67	285.00	100	5,268	1.90%	大買/
2018/03/22	284	288.30	105	283.76	280.00	179	5,330	3.36%	大買/大賣/鉅額交易
2018/03/21	1	263.00	2	270.25	274.00	-1	5,272	-0.02%
2018/03/20	2	251.00	0	0.00	249.50	2	5,218	0.04%
2018/03/19	2	258.25	1	260.00	257.50	1	5,274	0.02%
2018/03/16	4	263.88	2	263.25	260.50	2	5,304	0.04%
2018/03/15	2	250.75	2	253.25	260.50	0	5,203	0.00%
2018/03/14	1	231.50	1	235.00	237.00	0	5,197	0.00%
2018/03/13	1	238.00	5	238.00	236.00	-4	5,386	-0.07%
2018/03/12	0	0.00	0	230.00	229.50	0	5,504	0.00%
2018/03/09	2	234.25	2	232.50	230.00	0	5,698	0.00%
2018/03/07	3	226.00	0	0.00	223.00	3	5,948	0.05%
2018/03/05	2	237.00	1	233.50	231.00	1	6,269	0.02%
2018/03/02	1	238.50	0	0.00	242.00	1	6,322	0.02%
2018/03/01	0	0.00	1	242.00	243.50	-1	6,400	-0.02%
2018/02/27	1	251.50	5	251.40	244.00	-4	6,529	-0.06%
2018/02/26	1	242.00	0	0.00	239.00	1	6,533	0.02%
2018/02/23	2	246.25	1	247.50	242.00	1	6,767	0.01%
2018/02/12	5	235.00	6	229.17	228.00	-1	7,100	-0.01%
2018/02/09	4	222.40	3	218.67	231.00	1	7,217	0.01%
2018/02/08	2	242.75	2	238.00	236.50	0	7,170	0.00%
2018/02/07	7	259.00	6	251.58	250.50	1	7,239	0.01%
2018/02/06	2	263.50	2	248.00	247.50	0	7,300	0.00%
2018/02/05	1	274.50	3	273.83	275.00	-2	7,278	-0.03%
2018/02/02	5	291.70	4	284.75	284.50	1	7,362	0.01%
2018/02/01	5	290.30	6.1	291.86	290.00	-1.1	7,417	-0.01%
2018/01/31	0	278.00	1	277.00	279.50	-1	7,463	-0.01%
2018/01/30	1	280.00	2	276.00	276.00	-1	7,506	-0.01%
2018/01/29	3	281.81	4	279.13	279.00	-1	7,566	-0.01%
2018/01/26	1	276.00	0	0.00	274.00	1	7,700	0.01%
2018/01/25	5	285.00	4	281.00	277.00	1	7,813	0.01%
2018/01/24	4	276.50	5	280.80	283.00	-1	7,961	-0.01%
2018/01/23	3	284.50	2	278.50	276.00	1	8,115	0.01%
2018/01/22	2	278.50	2	276.00	282.00	0	8,217	0.00%
2018/01/19	2	287.75	1	280.50	282.00	1	8,376	0.01%
2018/01/18	1	291.00	4	289.13	286.00	-3	8,522	-0.04%
2018/01/17	4	291.63	3	288.83	287.00	1	8,647	0.01%
2018/01/16	7	287.79	7	289.21	292.00	0	8,791	0.00%
2018/01/15	6	293.58	3	293.17	284.00	3	8,859	0.03%
2018/01/12	7	296.43	11	299.64	294.00	-4	8,879	-0.05%
2018/01/10	3	284.83	4	284.38	280.00	-1	9,134	-0.01%
2018/01/09	4	288.25	5	291.00	284.00	-1	9,232	-0.01%
2018/01/08	2	267.25	5	279.00	285.00	-3	9,126	-0.03%
2018/01/05	2	278.75	1	276.50	274.50	1	9,065	0.01%
2018/01/04	1	277.00	1	278.50	280.50	0	9,107	0.00%
2018/01/03	3	279.33	1	283.00	275.50	2	9,168	0.02%
2018/01/02	3	272.17	2	280.50	280.00	1	9,165	0.01%