矽創 (8016)-華南永昌-南京券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
261.0
漲跌
▼6.0
漲幅
-2.25%
成交量
1,493張
產業
上市半導體類股
810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

矽創 (8016)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	0	263.00	0	0.00	261.00	0	1,571	0.00%
2024/05/22	0	0.00	0	261.00	267.00	0	1,558	0.00%
2024/05/21	0	0.00	0	258.63	259.50	0	1,546	0.00%
2024/05/20	3.1	257.23	0	261.00	256.50	3	1,546	0.20%
2024/05/17	2	265.24	0	0.00	262.50	2	1,585	0.13%
2024/05/16	2	267.50	0	0.00	268.00	2	1,577	0.13%
2024/05/15	2	266.25	1	267.01	266.50	1	1,572	0.06%
2024/05/14	0	265.50	0	0.00	264.50	0	1,578	0.00%
2024/05/13	2	265.25	0	0.00	264.00	2	1,574	0.13%
2024/05/10	1	270.00	0	0.00	270.00	1	1,569	0.06%
2024/05/08	1	271.50	0	0.00	271.50	1	1,558	0.06%
2024/05/02	2	275.75	0	0.00	276.00	2	1,529	0.13%
2024/04/30	0	0.00	0	277.83	280.00	0	1,524	0.00%
2024/04/29	0	0.00	0	276.11	277.50	0	1,524	0.00%
2024/04/26	0	0.00	0	272.00	276.00	0	1,526	0.00%
2024/04/25	0	0.00	1	272.50	272.00	-1	1,527	-0.07%
2024/04/24	0	0.00	0	272.83	274.00	0	1,536	0.00%
2024/04/23	1	265.50	0.1	264.08	267.50	0.9	1,548	0.06%
2024/04/22	0.1	262.50	0.1	265.00	263.00	0	1,549	0.00%
2024/04/19	1	271.01	1	273.02	270.50	0	1,534	0.00%
2024/04/18	0	279.00	1	278.51	278.50	-1	1,520	-0.06%
2024/04/17	0.1	283.94	1	284.50	283.00	-0.9	1,517	-0.06%
2024/04/16	1	285.96	0	0.00	283.50	1	1,520	0.07%
2024/04/15	1	286.02	0	0.00	286.50	1	1,510	0.07%
2024/04/12	1.1	289.05	0	0.00	289.00	1.1	1,506	0.07%
2024/04/11	0	0.00	0	290.50	291.50	0	1,500	0.00%
2024/04/10	0	291.00	2	290.25	288.50	-2	1,509	-0.13%
2024/04/09	4	286.25	1	287.00	285.50	3	1,513	0.20%
2024/04/08	0	293.50	0	0.00	296.50	0	1,489	0.00%
2024/04/02	0	294.50	5	294.50	293.50	-5	1,475	-0.34%
2024/04/01	1	288.63	0	0.00	290.50	1	1,492	0.07%
2024/03/29	0	293.50	0	0.00	291.50	0	1,502	0.00%
2024/03/28	10	305.00	10.1	310.46	300.00	-0.1	1,459	-0.01%
2024/03/27	1	300.50	1	302.50	303.50	0	1,440	0.00%
2024/03/26	4	294.86	3	290.50	290.00	1	1,430	0.07%
2024/03/25	0	0.00	0	298.00	296.50	0	1,441	0.00%
2024/03/22	0	304.00	3	302.50	300.00	-3	1,441	-0.21%
2024/03/21	1	316.00	0.4	312.50	314.50	0.7	1,415	0.05%
2024/03/20	7	321.00	8.1	309.38	317.00	-1.1	1,365	-0.08%
2024/03/19	8	302.44	1	304.00	300.00	7	1,245	0.56%
2024/03/18	0	0.00	3	296.67	299.00	-3	1,224	-0.25%
2024/03/15	1	279.50	2	283.50	282.00	-1	1,195	-0.08%
2024/03/14	4	280.25	0	0.00	278.00	4	1,146	0.35%
2024/03/11	1	283.00	0	0.00	282.00	1	1,114	0.09%
2024/03/08	0.1	294.00	0	0.00	283.50	0.1	1,129	0.01%
2024/03/07	1	294.00	0	0.00	292.50	1	1,116	0.09%
2024/03/06	1	299.00	0	299.50	296.50	1	1,118	0.09%
2024/03/05	3	305.00	1	306.49	305.50	2	1,126	0.18%
2024/03/04	1	303.52	2	301.50	308.00	-1	1,105	-0.09%
2024/03/01	7	296.00	10	297.60	296.50	-3	1,066	-0.28%
2024/02/27	0	293.00	1	294.00	293.00	-1	1,039	-0.10%
2024/02/26	0	291.00	1	290.50	291.00	-1	1,060	-0.09%
2024/02/23	1	294.49	0	292.00	292.00	1	1,080	0.09%
2024/02/22	0	0.00	0	293.00	292.50	0	1,086	0.00%
2024/02/21	1	292.00	1	297.00	290.50	0	1,097	0.00%
2024/02/20	6	294.58	5.2	294.29	295.00	0.8	1,103	0.07%
2024/02/19	0.2	281.50	0	0.00	282.00	0.2	1,044	0.02%
2024/02/02	3	274.99	3	274.33	275.00	0	1,063	0.00%
2024/01/31	1	272.51	0	0.00	272.50	1	1,077	0.09%
2024/01/26	0.1	275.00	0	0.00	273.50	0.1	1,147	0.01%
2024/01/24	1.1	279.00	0	0.00	277.50	1.1	1,203	0.09%
2024/01/18	0	276.50	0	0.00	275.50	0	1,254	0.00%
2024/01/12	1	276.50	1	278.00	276.50	0	1,297	0.00%
2024/01/11	0	278.00	0	0.00	277.50	0	1,329	0.00%
2024/01/04	0.1	279.50	0	0.00	283.00	0.1	1,382	0.01%
2024/01/03	0	0.00	1	279.00	278.00	-1	1,370	-0.07%
2023/12/29	0.1	278.00	1	279.50	278.00	-1	1,358	-0.07%
2023/12/27	0.2	280.50	0	0.00	280.00	0.2	1,400	0.01%
2023/12/25	0	277.50	0.1	280.50	274.00	0	1,379	0.00%
2023/12/22	0	0.00	1.1	279.98	281.00	-1.1	1,400	-0.07%
2023/12/20	1	274.55	0	0.00	279.00	1	1,389	0.07%
2023/12/19	1	281.50	4	283.00	280.00	-3	1,378	-0.22%
2023/12/18	1	286.50	0	0.00	289.00	1	1,387	0.07%
2023/12/14	0	293.00	0	0.00	293.00	0	1,463	0.00%
2023/12/13	0	0.00	3	295.00	289.50	-3	1,526	-0.20%
2023/12/12	1	292.50	1	295.50	290.00	0	1,584	0.00%
2023/12/06	0	0.00	10	286.50	290.50	-10	1,871	-0.53%
2023/12/05	0	287.20	0	0.00	284.50	0	1,910	0.00%
2023/12/01	0	0.00	2	293.00	292.00	-2	2,018	-0.10%
2023/11/30	1	291.00	0	295.83	289.00	1	2,143	0.05%
2023/11/29	0	294.00	1	293.50	294.50	-1	2,153	-0.05%
2023/11/22	0	0.00	1	297.50	296.00	-1	2,179	-0.05%
2023/11/20	2	295.25	0	0.00	291.00	2	2,196	0.09%
2023/11/17	2	292.49	3	292.83	294.00	-1	2,182	-0.04%
2023/11/16	2	285.25	1	285.00	285.00	1	2,163	0.05%
2023/11/15	0	0.00	1.1	293.23	291.50	-1.1	2,153	-0.05%
2023/11/14	0	0.00	2	291.50	292.00	-2	2,152	-0.09%
2023/11/13	0	0.00	0.1	288.50	287.00	-0.1	2,156	-0.01%
2023/11/09	0	0.00	1	290.00	289.00	-1	2,192	-0.05%
2023/11/08	0	290.00	0	0.00	288.50	0	2,201	0.00%
2023/11/07	1	291.00	0	286.50	290.50	1	2,207	0.05%
2023/11/06	8	284.38	0	0.00	285.50	8	2,204	0.36%
2023/11/03	4	286.75	0	0.00	283.00	4	2,222	0.18%
2023/11/02	3	289.50	5.1	291.46	296.50	-2.1	2,199	-0.10%
2023/11/01	2	290.22	0.1	288.50	290.00	1.9	2,204	0.09%
2023/10/30	0	0.00	2	283.01	285.00	-2	2,303	-0.09%
2023/10/27	1	271.00	0	0.00	270.50	1	2,318	0.04%
2023/10/25	1	278.00	1	278.00	275.50	0	2,322	0.00%
2023/10/24	0	0.00	1	279.50	279.50	-1	2,337	-0.04%
2023/10/23	3	281.32	2	282.50	276.50	1	2,340	0.04%
2023/10/20	0	0.00	3.1	286.96	287.00	-3.1	2,323	-0.13%
2023/10/19	2	286.00	7	288.79	284.50	-5	2,309	-0.22%
2023/10/18	2.1	283.45	9.1	284.10	282.50	-7	2,282	-0.31%
2023/10/17	1	278.55	2	281.00	278.50	-1	2,255	-0.04%
2023/10/12	0	0.00	0.1	273.50	272.00	-0.1	2,276	0.00%
2023/10/06	8	276.13	0	0.00	276.00	8	2,340	0.34%
2023/10/05	10	280.35	0	0.00	278.50	10	2,386	0.42%
2023/10/03	1	284.50	2	286.00	280.00	-1	2,411	-0.04%
2023/10/02	2	278.00	0	279.90	277.50	2	2,399	0.08%
2023/09/28	1	276.51	1	279.49	278.50	0	2,394	0.00%
2023/09/27	0	0.00	0	277.00	278.50	0	2,398	0.00%
2023/09/26	0	0.00	0	282.50	278.50	0	2,380	0.00%
2023/09/25	0	0.00	0	285.00	282.50	0	2,371	0.00%
2023/09/22	0	282.50	3.1	283.23	285.00	-3.1	2,370	-0.13%
2023/09/21	0	0.00	1	288.00	284.50	-1	2,371	-0.04%
2023/09/20	1	300.00	1	287.06	286.50	0	2,359	0.00%
2023/09/19	4	285.50	4	295.48	295.50	0	2,340	0.00%
2023/09/18	2	303.50	2.1	302.23	293.00	-0.1	2,278	0.00%
2023/09/15	5.1	308.88	3.1	311.34	302.50	2	2,202	0.09%
2023/09/14	1	301.00	3	301.00	300.00	-2	2,129	-0.09%
2023/09/13	2	296.75	1	295.00	295.00	1	2,083	0.05%
2023/09/12	12	290.37	16.5	294.36	292.00	-4.5	2,032	-0.22%
2023/09/11	0.1	290.75	9.1	285.22	291.50	-9	1,953	-0.46%
2023/09/08	0	0.00	1	274.99	277.50	-1	1,835	-0.05%
2023/09/07	14	272.29	3	275.00	271.50	11	1,800	0.61%
2023/09/06	1.1	275.37	1	276.00	273.50	0.1	1,764	0.00%
2023/09/05	3	273.84	8.1	273.33	279.00	-5	1,684	-0.30%
2023/09/04	1	245.00	1	248.50	255.00	0	1,563	0.00%
2023/09/01	0	0.00	2	248.50	250.50	-2	1,544	-0.13%
2023/08/31	1	245.00	1	247.00	250.00	0	1,542	0.00%
2023/08/30	2	248.50	4.2	247.50	248.50	-2.2	1,553	-0.14%
2023/08/29	1.1	246.14	0	0.00	244.00	1.1	1,535	0.07%
2023/08/28	1	243.50	3	242.50	243.50	-2	1,513	-0.13%
2023/08/25	1	236.98	0	0.00	236.00	1	1,490	0.07%
2023/08/24	0.1	240.00	0.2	240.00	242.00	-0.1	1,466	-0.01%
2023/08/21	0	234.00	0	0.00	237.00	0	1,453	0.00%
2023/08/18	1	237.41	1	233.51	233.50	0	1,448	0.00%
2023/08/17	0	240.25	0	0.00	239.00	0	1,437	0.00%
2023/08/16	1	240.00	0	0.00	239.50	1	1,423	0.07%
2023/08/15	1	238.00	5	238.30	239.50	-4	1,409	-0.28%
2023/08/14	0	0.00	0	234.50	237.00	0	1,379	0.00%
2023/08/11	0.1	235.50	1	237.00	236.50	-0.9	1,375	-0.07%
2023/08/08	6	235.75	6	235.50	236.50	0	1,347	0.00%
2023/08/07	0	0.00	2	234.75	235.50	-2	1,334	-0.15%
2023/08/04	3	233.50	5	236.80	234.00	-2	1,299	-0.15%
2023/08/02	5	232.70	2	233.75	230.00	3	1,240	0.24%
2023/08/01	3	226.17	5	227.40	230.50	-2	1,170	-0.17%
2023/07/31	0	221.00	2	220.50	220.00	-2	1,128	-0.18%
2023/07/28	1	221.00	0	0.00	219.00	1	1,128	0.09%
2023/07/27	2	220.25	0	219.50	219.50	2	1,122	0.17%
2023/07/26	2	210.00	2.1	207.55	207.50	-0.1	1,104	-0.01%
2023/07/24	0	216.50	0	0.00	214.50	0	1,087	0.00%
2023/07/20	2.1	221.05	0.1	221.50	221.00	2	1,103	0.18%
2023/07/19	2	221.50	2	223.01	224.00	0	1,105	0.00%
2023/07/18	1	214.99	1.1	213.09	216.00	-0.1	1,106	-0.01%
2023/07/17	1	219.97	5.1	218.46	216.50	-4.1	1,106	-0.37%
2023/07/14	0	221.50	0.1	221.50	220.00	-0.1	1,107	-0.01%
2023/07/13	3.1	228.42	1.4	230.70	219.00	1.8	1,114	0.16%
2023/07/12	0.4	246.50	1	247.00	246.50	-0.7	1,077	-0.06%
2023/07/07	0	0.00	0.7	246.71	248.50	-0.7	1,060	-0.07%
2023/07/06	0	0.00	5	249.50	250.50	-5	1,113	-0.45%
2023/07/05	1.1	251.11	0.3	246.90	246.50	0.9	1,110	0.08%
2023/07/04	1.6	247.68	1	248.48	250.00	0.5	1,111	0.05%
2023/07/03	0	0.00	1	234.00	244.50	-1	1,090	-0.09%
2023/06/29	0.2	241.31	0	0.00	239.00	0.2	1,076	0.02%
2023/06/28	0	238.00	1	236.50	238.00	-1	1,076	-0.09%
2023/06/27	1	234.50	0.1	236.00	233.00	1	1,129	0.08%
2023/06/26	1.1	232.95	0	233.00	231.00	1	1,142	0.09%
2023/06/20	0	0.00	0	234.50	236.00	0	1,174	0.00%
2023/06/19	0.1	236.10	0	0.00	235.50	0.1	1,215	0.01%
2023/06/15	0.1	239.00	0	0.00	239.00	0.1	1,300	0.01%
2023/06/13	0	0.00	1	240.00	239.50	-1	1,429	-0.07%
2023/06/12	0	0.00	0.1	236.00	239.00	-0.1	1,427	-0.01%
2023/06/09	0.1	234.50	0	236.50	237.50	0.1	1,418	0.01%
2023/06/08	15	236.00	15	234.00	234.50	0	1,430	0.00%
2023/06/07	0	0.00	1	234.51	235.50	-1	1,454	-0.07%
2023/06/06	2	230.00	1.2	231.39	231.50	0.8	1,449	0.06%
2023/06/05	0	234.00	0.1	230.99	234.00	-0.1	1,456	-0.01%
2023/06/02	0.2	226.00	8	225.56	226.00	-7.8	1,451	-0.54%
2023/06/01	2	222.50	0	0.00	223.00	2	1,466	0.14%
2023/05/31	0	226.00	0	0.00	225.00	0	1,488	0.00%
2023/05/30	3	223.00	0	0.00	223.50	3	1,495	0.20%
2023/05/29	1.1	225.55	2.1	226.24	225.50	-1	1,518	-0.07%
2023/05/26	1.1	220.10	0	0.00	221.00	1.1	1,551	0.07%
2023/05/22	2	224.00	0	0.00	224.00	2	1,844	0.11%
2023/05/18	0	0.00	1	222.50	222.50	-1	1,936	-0.05%
2023/05/17	1	222.50	2	222.50	222.50	-1	1,953	-0.05%
2023/05/16	1	221.50	0	0.00	220.50	1	1,949	0.05%
2023/05/15	3	212.67	2	214.75	215.00	1	1,937	0.05%
2023/05/10	1	223.00	0.1	225.50	223.00	0.9	2,054	0.04%
2023/05/05	0.1	223.50	2	223.25	223.50	-1.9	2,108	-0.09%
2023/05/04	0.1	224.50	0	0.00	222.50	0.1	2,137	0.00%
2023/05/03	1	227.00	0	228.00	226.50	1	2,191	0.05%
2023/05/02	0	0.00	1	228.50	228.50	-1	2,313	-0.04%
2023/04/28	1	225.00	1	227.00	227.50	0	2,365	0.00%
2023/04/27	1	219.00	1	221.50	221.50	0	2,360	0.00%
2023/04/26	1	217.50	2	221.25	221.50	-1	2,354	-0.04%
2023/04/25	3	226.00	2	219.52	219.50	1	2,351	0.04%
2023/04/24	1	226.00	1	228.52	229.00	0	2,330	0.00%
2023/04/21	2	232.50	1	229.01	229.50	1	2,327	0.04%
2023/04/20	0	0.00	0	240.17	236.50	0	2,317	0.00%
2023/04/19	3	243.84	1	240.50	240.50	2	2,331	0.09%
2023/04/18	2.1	248.51	3	245.00	245.00	-0.9	2,353	-0.04%
2023/04/17	8	257.43	11	259.22	250.00	-3	2,362	-0.13%
2023/04/14	1	246.58	1.1	248.19	253.00	0	2,356	0.00%
2023/04/13	10	247.90	2	248.99	245.50	8	2,364	0.34%
2023/04/12	5	249.80	2	249.75	252.50	3	2,351	0.13%
2023/04/11	1	251.00	3.6	248.89	250.50	-2.6	2,318	-0.11%
2023/04/10	0	0.00	0.1	241.50	240.50	-0.1	2,250	0.00%
2023/04/07	0.1	238.75	1	239.96	239.50	-0.9	2,247	-0.04%
2023/04/06	1	235.00	2	235.00	235.00	-1	2,228	-0.04%
2023/03/31	0.1	238.00	0	0.00	237.50	0.1	2,222	0.00%
2023/03/30	0	234.50	0	0.00	234.50	0	2,202	0.00%
2023/03/29	2	232.75	2.5	234.20	233.00	-0.5	2,195	-0.02%
2023/03/28	8	238.56	5	236.20	235.50	3	2,189	0.14%
2023/03/27	1	243.50	0	0.00	243.00	1	2,127	0.05%
2023/03/24	0	0.00	9	240.22	240.00	-9	2,115	-0.43%
2023/03/23	8	239.00	0	0.00	239.50	8	2,111	0.38%
2023/03/22	0	0.00	2	240.00	241.00	-2	2,098	-0.10%
2023/03/21	0	0.00	3	240.00	237.50	-3	2,061	-0.15%
2023/03/20	2	232.25	9	229.00	233.00	-7	2,014	-0.35%
2023/03/17	4	225.25	5	224.30	224.50	-1	1,973	-0.05%
2023/03/16	0	228.00	0	0.00	227.50	0	1,866	0.00%
2023/03/15	0	225.75	1	225.00	225.00	-1	1,855	-0.05%
2023/03/14	0	223.50	0	0.00	221.00	0	1,871	0.00%
2023/03/13	4	219.88	1	223.50	224.50	3	1,888	0.16%
2023/03/10	10	225.05	24	224.69	223.50	-14	1,881	-0.74%
2023/03/09	21	234.57	0	0.00	233.00	21	1,870	1.12%
2023/03/08	1	235.00	3	232.67	234.50	-2	1,873	-0.11%
2023/03/07	1	228.50	15	231.07	231.50	-14	1,861	-0.75%
2023/03/06	3	234.33	0	0.00	233.00	3	1,851	0.16%
2023/03/03	1	230.50	5	234.40	229.50	-4	1,840	-0.22%
2023/03/02	0	0.00	0	231.00	232.50	0	1,832	0.00%
2023/03/01	1	223.00	1	225.50	230.00	0	1,824	0.00%
2023/02/24	17	229.53	3	230.00	228.00	14	1,806	0.77%
2023/02/23	13	238.15	32	237.89	236.50	-19	1,774	-1.07%
2023/02/22	17.1	233.39	11	236.00	233.00	6.1	1,743	0.35%
2023/02/21	8.1	238.22	23.2	239.94	243.00	-15.1	1,700	-0.89%
2023/02/20	14	223.43	2	224.25	226.00	12	1,603	0.75%
2023/02/17	8	218.19	4	219.50	217.50	4	1,578	0.25%
2023/02/16	4	211.13	5	213.00	214.50	-1	1,565	-0.06%
2023/02/15	6	208.58	3	208.83	208.50	3	1,628	0.18%
2023/02/14	2	212.00	2	211.01	210.50	0	1,710	0.00%
2023/02/13	1	210.00	1.1	211.08	211.00	-0.1	1,853	0.00%
2023/02/10	2.1	211.69	1.3	211.60	211.00	0.8	1,908	0.04%
2023/02/09	11	218.91	18	219.47	216.50	-7	1,892	-0.37%
2023/02/08	18	217.44	1	220.00	222.50	17	1,877	0.91%
2023/02/07	0	0.00	1.1	215.45	215.00	-1.1	1,805	-0.06%
2023/02/06	2	212.50	2.4	213.84	212.50	-0.4	1,788	-0.02%
2023/02/03	3	210.83	8.1	213.95	210.50	-5.1	1,777	-0.29%
2023/02/02	5.2	214.92	1.1	215.88	215.00	4.1	1,762	0.23%
2023/02/01	5	214.50	3.2	213.03	214.50	1.8	1,751	0.10%
2023/01/31	3	206.00	4	208.13	211.50	-1	1,696	-0.06%
2023/01/30	11.1	193.35	7	194.07	196.50	4.1	1,583	0.26%
2023/01/17	0.1	187.00	0.3	186.50	186.50	-0.2	1,537	-0.01%
2023/01/13	2	184.75	0	0.00	183.00	2	1,563	0.13%
2023/01/11	1	185.50	5	186.90	186.50	-4	1,586	-0.25%
2023/01/10	5	186.50	2	185.50	185.00	3	1,629	0.18%
2023/01/09	2.1	192.17	2	191.50	190.00	0.1	1,648	0.00%
2023/01/06	3	190.50	1	187.51	189.00	2	1,646	0.12%
2023/01/05	3	187.00	5.1	188.30	186.50	-2.1	1,626	-0.13%
2023/01/04	1	186.50	1	185.00	185.00	0	1,611	0.00%
2023/01/03	2.1	176.22	8	182.63	185.50	-5.9	1,604	-0.37%
2022/12/30	2	179.00	1.6	177.80	177.50	0.4	1,578	0.02%
2022/12/29	3	175.83	5	177.10	178.00	-2	1,591	-0.13%
2022/12/28	4	175.25	2.4	175.69	176.00	1.6	1,602	0.10%
2022/12/27	2	177.00	3	175.67	178.00	-1	1,617	-0.06%
2022/12/26	1	172.50	0.5	173.02	172.00	0.5	1,614	0.03%
2022/12/23	4	170.25	7	172.21	173.50	-3	1,638	-0.18%
2022/12/22	1	174.00	1.5	175.00	174.00	-0.5	1,649	-0.03%
2022/12/21	2	172.50	2.4	173.85	172.50	-0.4	1,661	-0.02%
2022/12/20	9	176.28	6.8	177.03	172.50	2.2	1,668	0.13%
2022/12/19	6	180.50	1.4	180.42	179.50	4.6	1,677	0.27%
2022/12/16	2	179.50	5	183.30	185.00	-3	1,675	-0.18%
2022/12/15	1	179.52	2	182.50	183.00	-1	1,662	-0.06%
2022/12/14	1	177.50	2.1	180.32	181.00	-1.1	1,653	-0.07%
2022/12/13	2	178.00	1.2	180.92	176.50	0.8	1,651	0.05%
2022/12/09	4	181.25	1.3	180.27	179.50	2.7	1,675	0.16%
2022/12/08	1	178.50	3.2	180.88	181.00	-2.2	1,673	-0.13%
2022/12/07	5	181.60	4.3	182.24	180.50	0.7	1,678	0.04%
2022/12/06	4	188.13	0	187.00	184.50	4	1,684	0.24%
2022/12/05	2	193.00	1	195.50	192.00	1	1,665	0.06%
2022/12/02	1	192.50	3	192.00	192.00	-2	1,657	-0.12%
2022/12/01	1	195.00	4	194.13	194.00	-3	1,663	-0.18%
2022/11/30	5.1	190.67	0	0.00	190.50	5.1	1,653	0.31%
2022/11/24	0	191.00	0	0.00	192.00	0	1,717	0.00%
2022/11/23	0.2	188.00	1	187.00	186.50	-0.8	1,717	-0.05%
2022/11/22	1	187.50	0	186.00	186.50	1	1,735	0.06%
2022/11/21	0	0.00	1	190.00	187.00	-1	1,762	-0.06%
2022/11/18	1	191.00	0	0.00	189.50	1	1,780	0.06%
2022/11/16	2	191.25	5	192.70	192.00	-3	1,791	-0.17%
2022/11/15	4	189.50	2	190.00	190.50	2	1,839	0.11%
2022/11/14	4	189.13	4	188.13	189.50	0	1,836	0.00%
2022/11/11	6	205.17	3.4	205.83	196.00	2.6	1,828	0.14%
2022/11/10	7	194.36	3.3	195.79	197.00	3.7	1,764	0.21%
2022/11/09	7	187.50	19.1	189.87	195.00	-12.1	1,682	-0.72%
2022/11/08	12.1	184.71	4	183.75	180.00	8.1	1,570	0.51%
2022/11/07	1	179.50	2	179.25	178.50	-1	1,581	-0.06%
2022/11/02	0	173.50	1	170.50	172.00	-1	1,590	-0.06%
2022/11/01	1	168.50	0	0.00	169.50	1	1,591	0.06%
2022/10/31	1	165.00	0	0.00	165.50	1	1,598	0.06%
2022/10/28	3	165.00	0	166.00	164.00	3	1,603	0.19%
2022/10/27	0	0.00	1	171.00	171.50	-1	1,618	-0.06%
2022/10/26	1	166.00	0	0.00	166.50	1	1,634	0.06%
2022/10/25	0	170.00	0	0.00	168.00	0	1,633	0.00%
2022/10/21	0	0.00	3	171.00	170.50	-3	1,664	-0.18%
2022/10/19	0	0.00	1	178.50	176.50	-1	1,662	-0.06%
2022/10/18	5	179.10	2	179.50	180.00	3	1,674	0.18%
2022/10/17	4	175.25	2	175.50	178.00	2	1,693	0.12%
2022/10/14	0	167.50	0	0.00	169.50	0	1,688	0.00%
2022/10/13	0	0.00	4	162.12	156.00	-4	1,706	-0.23%
2022/10/12	0	0.00	1	164.50	165.00	-1	1,700	-0.06%
2022/10/06	0	175.50	0	0.00	175.50	0	1,740	0.00%
2022/09/30	0	0.00	0	161.50	164.50	0	1,810	0.00%
2022/09/21	0	0.00	0	169.50	168.00	0	1,841	0.00%
2022/09/20	0	0.00	6	170.08	171.00	-6	1,848	-0.32%
2022/09/19	1	168.50	0	0.00	168.50	1	1,854	0.05%
2022/09/16	5	173.50	1	173.50	170.50	4	1,856	0.22%
2022/09/14	0	0.00	3	174.50	178.00	-3	1,895	-0.16%
2022/09/13	3	182.83	0	0.00	180.00	3	1,889	0.16%
2022/09/08	4	176.50	7	176.79	177.50	-3	1,904	-0.16%
2022/09/07	1	171.00	1	173.00	172.50	0	1,899	0.00%
2022/09/06	4	174.01	0	0.00	174.00	4	1,888	0.21%
2022/09/05	2	180.25	10	179.00	178.00	-8	1,884	-0.42%
2022/08/29	0	186.00	0	183.50	185.50	0	1,841	0.00%
2022/08/26	0	0.00	10	191.80	189.50	-10	1,829	-0.55%
2022/08/25	10	189.25	0	0.00	188.50	10	1,811	0.55%
2022/08/24	1	187.00	0	0.00	186.00	1	1,821	0.05%
2022/08/23	1	186.50	1	188.50	188.50	0	1,810	0.00%
2022/08/22	0	0.00	1	188.50	188.00	-1	1,794	-0.06%
2022/08/18	1	174.10	1.1	178.68	180.50	-0.1	1,706	0.00%
2022/08/17	0.1	173.89	0	0.00	172.50	0.1	1,667	0.01%
2022/08/16	5	178.00	0	177.50	176.00	5	1,652	0.30%
2022/08/15	0	178.00	0	0.00	180.00	0	1,643	0.00%
2022/08/12	0.1	176.57	6.1	173.48	179.50	-6	1,602	-0.37%
2022/08/11	1	167.00	1	169.00	168.50	0	1,544	0.00%
2022/08/09	0	0.00	1	168.50	167.00	-1	1,526	-0.07%
2022/08/08	0	0.00	2	165.25	166.50	-2	1,521	-0.13%
2022/08/05	5	164.50	2	165.00	166.00	3	1,519	0.20%
2022/08/04	0	0.00	1	158.00	160.00	-1	1,519	-0.07%
2022/08/03	1	156.00	0	0.00	159.00	1	1,510	0.07%
2022/08/02	1	163.00	0	0.00	161.00	1	1,492	0.07%
2022/08/01	1	168.50	0	0.00	167.00	1	1,478	0.07%
2022/07/29	0	0.00	2	167.50	167.50	-2	1,477	-0.14%
2022/07/26	2	159.00	0	0.00	160.00	2	1,438	0.14%
2022/07/25	3	163.00	0	0.00	164.00	3	1,440	0.21%
2022/07/22	4	170.25	3	169.50	169.00	1	1,432	0.07%
2022/07/21	1	157.00	1	161.00	162.00	0	1,391	0.00%
2022/07/20	5	157.00	2	155.50	155.50	3	1,379	0.22%
2022/07/19	1	147.03	0	0.00	148.00	1	1,361	0.08%
2022/07/18	0	147.00	5	145.40	148.00	-5	1,375	-0.36%
2022/07/15	4	141.25	0	0.00	142.00	4	1,376	0.29%
2022/07/14	0	0.00	3	140.50	142.50	-3	1,371	-0.22%
2022/07/13	3	170.67	0.1	171.94	170.00	2.9	1,340	0.22%
2022/07/12	2	179.00	0	0.00	170.50	2	1,298	0.15%
2022/07/08	10	190.00	2.1	186.98	189.00	8	1,267	0.63%
2022/07/07	0	0.00	4	184.00	185.50	-4	1,242	-0.32%
2022/07/06	3	187.50	0	0.00	181.50	3	1,239	0.24%
2022/07/01	1	195.00	0.1	191.00	188.00	0.9	1,253	0.07%
2022/06/30	3	202.33	1	201.50	200.00	2	1,230	0.16%
2022/06/29	1	205.00	0	0.00	206.00	1	1,225	0.08%
2022/06/28	1	202.50	1	204.00	203.00	0	1,225	0.00%
2022/06/27	1.1	212.32	0	0.00	211.00	1.1	1,240	0.09%
2022/06/24	0	208.50	0	0.00	207.00	0	1,247	0.00%
2022/06/23	3	206.67	2	202.00	202.50	1	1,243	0.08%
2022/06/22	0	0.00	1	208.88	207.00	-1	1,226	-0.08%
2022/06/21	1	222.00	0	0.00	224.50	1	1,203	0.08%
2022/06/17	2	227.00	3	229.83	228.00	-1	1,219	-0.08%
2022/06/15	0.1	243.00	0	0.00	242.50	0.1	1,313	0.00%
2022/06/14	2	239.50	3.1	245.51	245.50	-1.1	1,364	-0.08%
2022/06/13	1.1	240.07	0	242.50	240.00	1	1,374	0.08%
2022/06/10	1	248.00	0	0.00	247.00	1	1,416	0.07%
2022/06/09	1.1	248.02	2	248.75	249.50	-1	1,432	-0.07%
2022/06/08	1.1	254.07	12	257.46	252.50	-11	1,441	-0.76%
2022/06/06	0	0.00	1.1	259.10	259.00	-1.1	1,514	-0.07%
2022/06/02	1	263.00	0	0.00	262.50	1	1,529	0.07%
2022/06/01	0.1	264.75	3.3	266.85	264.00	-3.2	1,542	-0.21%
2022/05/31	3	257.00	1	258.00	258.00	2	1,511	0.13%
2022/05/30	2.1	252.51	0.1	252.50	254.00	2	1,517	0.13%
2022/05/27	0	0.00	1	243.00	244.00	-1	1,523	-0.07%
2022/05/25	3	237.50	0	0.00	238.50	3	1,537	0.20%
2022/05/24	0.1	240.00	0	0.00	237.00	0.1	1,560	0.01%
2022/05/23	0	0.00	1	243.00	242.00	-1	1,578	-0.06%
2022/05/18	1	251.00	1	252.00	250.50	0	1,608	0.00%
2022/05/13	0.1	249.50	0	248.50	248.00	0.1	1,626	0.01%
2022/05/12	1	251.00	0	0.00	245.50	1	1,642	0.06%
2022/05/10	1	243.00	8	236.00	247.00	-7	1,691	-0.41%
2022/05/06	0.1	253.00	0	0.00	251.00	0.1	1,693	0.01%
2022/05/03	8	258.25	0	0.00	259.00	8	1,701	0.47%
2022/04/29	0	0.00	1	258.00	257.50	-1	1,708	-0.06%
2022/04/28	0.1	245.00	0	0.00	249.50	0.1	1,716	0.01%
2022/04/27	1	247.94	0	0.00	247.00	1	1,714	0.06%
2022/04/26	0.1	257.00	0	0.00	252.00	0.1	1,712	0.01%
2022/04/25	0.1	259.00	2	257.25	256.00	-1.9	1,721	-0.11%
2022/04/22	0	0.00	1	260.50	262.00	-1	1,732	-0.06%
2022/04/20	2.1	273.82	0	0.00	269.00	2.1	1,786	0.12%
2022/04/19	0	0.00	1	279.00	274.50	-1	1,833	-0.05%
2022/04/18	1	274.50	0	0.00	273.50	1	1,855	0.05%
2022/04/15	0	276.00	1	275.50	273.50	-1	1,870	-0.05%
2022/04/13	1	283.50	0	0.00	283.50	1	1,912	0.05%
2022/04/12	0	0.00	0	279.00	279.50	0	1,958	0.00%
2022/04/11	2.2	279.36	1	279.11	277.00	1.2	1,983	0.06%
2022/04/08	0	0.00	0	286.64	286.50	0	1,973	0.00%
2022/04/07	0	0.00	1	284.50	284.00	-1	1,983	-0.05%
2022/04/06	0.1	292.50	2	292.00	291.00	-2	1,976	-0.10%
2022/04/01	0.3	290.01	0	290.00	294.50	0.3	1,990	0.02%
2022/03/31	0.2	293.00	0	0.00	290.50	0.2	1,998	0.01%
2022/03/29	12	298.75	13	294.46	294.00	-1	2,016	-0.05%
2022/03/28	0.1	296.00	0	0.00	297.00	0.1	2,053	0.00%
2022/03/24	0	0.00	1	298.50	300.00	-1	2,164	-0.05%
2022/03/23	1	301.00	3	301.67	301.00	-2	2,346	-0.09%
2022/03/22	1	298.02	1	299.50	299.50	0	2,487	0.00%
2022/03/21	4	304.38	0	0.00	303.50	4	2,512	0.16%
2022/03/18	10	309.30	8	309.63	306.50	2	2,530	0.08%
2022/03/17	6	300.67	5	302.90	304.50	1	2,439	0.04%
2022/03/16	1	295.50	1	291.50	293.50	0	2,409	0.00%
2022/03/15	1	293.00	1	292.00	291.50	0	2,446	0.00%
2022/03/14	1	303.50	0	0.00	303.00	1	2,467	0.04%
2022/03/11	7	304.14	4	306.25	305.50	3	2,513	0.12%
2022/03/10	1.1	303.82	7	305.43	307.00	-5.9	2,515	-0.23%
2022/03/09	1	297.50	0	0.00	296.50	1	2,504	0.04%
2022/03/08	3	285.67	5	287.10	287.00	-2	2,556	-0.08%
2022/03/07	9	284.72	8	285.44	284.50	1	2,646	0.04%
2022/03/04	1	299.50	3	298.00	296.00	-2	2,646	-0.08%
2022/03/03	2	301.75	2	299.75	300.00	0	2,683	0.00%
2022/03/02	1	300.50	1	299.50	300.00	0	2,690	0.00%
2022/03/01	0	0.00	3	295.00	294.50	-3	2,687	-0.11%
2022/02/24	1	288.00	0	0.00	288.00	1	2,757	0.04%
2022/02/23	0	0.00	5	296.01	299.00	-5	2,762	-0.18%
2022/02/22	4	293.61	62	290.13	290.50	-58	2,794	-2.07%
2022/02/21	1	296.50	1	300.50	301.50	0	2,885	0.00%
2022/02/17	0	0.00	2	296.50	294.50	-2	3,047	-0.07%
2022/02/16	3	299.00	1	296.00	296.00	2	3,107	0.06%
2022/02/15	3	294.67	0	0.00	293.00	3	3,126	0.10%
2022/02/11	8	300.25	3	298.00	298.00	5	3,197	0.16%
2022/02/09	0	0.00	1	292.00	293.00	-1	3,278	-0.03%
2022/02/08	4	287.25	0	0.00	288.00	4	3,375	0.12%
2022/01/26	0	0.00	3	281.50	282.50	-3	3,459	-0.09%
2022/01/25	0	0.00	1	287.00	282.00	-1	3,526	-0.03%
2022/01/24	0	0.00	2	279.75	287.00	-2	3,580	-0.06%
2022/01/21	0	0.00	0	286.50	285.00	0	3,690	0.00%
2022/01/20	3	287.50	0	292.00	293.50	3	3,782	0.08%
2022/01/19	1	287.00	0	0.00	287.00	1	3,804	0.03%
2022/01/18	1	294.50	0	0.00	294.00	1	3,849	0.03%
2022/01/17	3	289.00	0	285.00	294.50	3	3,858	0.08%
2022/01/14	0	280.00	1.7	274.82	285.50	-1.7	3,860	-0.04%
2022/01/13	3	284.33	1	286.00	280.50	2	3,931	0.05%
2022/01/12	1.2	289.75	0	0.00	286.50	1.2	3,910	0.03%
2022/01/11	1.1	300.07	2	299.50	297.00	-0.9	3,877	-0.02%
2022/01/10	0	0.00	0.1	305.00	307.00	-0.1	3,866	0.00%
2022/01/07	0.5	300.00	0	0.00	300.00	0.5	3,861	0.01%
2022/01/06	1	305.50	0	0.00	307.50	1	3,846	0.03%
2022/01/05	4.1	309.59	212	307.31	306.00	-208	3,848	-5.40%	大賣/鉅額交易
2022/01/04	0	0.00	1	317.00	317.00	-1	3,814	-0.03%
2022/01/03	0	0.00	2	320.00	321.00	-2	3,797	-0.05%
2021/12/30	1	320.50	1	321.00	320.00	0	3,809	0.00%
2021/12/28	2	325.00	0	0.00	322.00	2	3,868	0.05%
2021/12/24	3	322.33	0	0.00	320.50	3	3,935	0.08%
2021/12/23	1.1	322.48	0	0.00	320.50	1.1	3,951	0.03%
2021/12/22	5	325.30	13	321.96	321.50	-8	3,997	-0.20%
2021/12/21	1	324.00	2	324.00	325.50	-1	3,980	-0.03%
2021/12/20	16	333.78	8	331.06	323.00	8	3,956	0.20%
2021/12/17	28	331.46	35.1	334.48	332.00	-7.1	3,915	-0.18%
2021/12/16	13	315.23	6	317.67	324.00	7	3,764	0.19%
2021/12/15	3	302.83	10	296.30	305.00	-7	3,654	-0.19%
2021/12/14	1	289.50	3	290.83	289.50	-2	3,658	-0.05%
2021/12/13	7	302.50	7	301.50	301.50	0	3,658	0.00%
2021/12/10	0	301.50	0	0.00	300.00	0	3,706	0.00%
2021/12/09	8	311.56	1.2	302.50	301.00	6.8	3,716	0.18%
2021/12/08	15	308.83	17	309.62	311.00	-2	3,699	-0.05%
2021/12/07	2	308.25	1	306.00	306.00	1	3,700	0.03%
2021/12/06	0	0.00	1	300.50	298.50	-1	3,703	-0.03%
2021/12/03	7	303.93	6	300.25	298.00	1	3,750	0.03%
2021/12/02	1.2	292.92	137	299.32	298.00	-135.8	3,762	-3.61%	大賣/鉅額交易
2021/12/01	41	291.01	2	292.75	292.50	39	3,835	1.02%
2021/11/30	0	0.00	6	280.58	280.50	-6	3,814	-0.16%
2021/11/29	7	274.29	5	278.20	277.50	2	3,903	0.05%
2021/11/26	1	282.50	5	276.40	276.00	-4	3,945	-0.10%
2021/11/25	2	281.25	2	281.50	281.00	0	4,011	0.00%
2021/11/24	50	285.25	50	286.50	287.00	0	4,042	0.00%
2021/11/23	2	280.00	2	282.00	281.50	0	4,097	0.00%
2021/11/22	15.2	295.00	15	293.83	293.50	0.2	4,133	0.00%
2021/11/19	208	298.42	2	295.00	292.00	206	4,185	4.92%	大買/鉅額交易
2021/11/18	115	301.57	107	303.44	295.00	8	4,226	0.19%	大買/大賣/
2021/11/17	119	289.01	116	290.82	294.50	3	4,156	0.07%	大買/大賣/
2021/11/16	0	0.00	5	282.50	279.50	-5	4,088	-0.12%
2021/11/15	0	0.00	6	283.08	282.00	-6	4,145	-0.14%
2021/11/12	5	275.50	9	276.44	275.00	-4	4,275	-0.09%
2021/11/11	2	273.25	18	273.28	273.50	-16	4,337	-0.37%
2021/11/10	6	277.00	5	276.40	277.00	1	4,362	0.02%
2021/11/09	5	274.10	18	275.22	274.50	-13	4,386	-0.30%
2021/11/08	2	270.00	2	269.00	269.00	0	4,397	0.00%
2021/11/05	8	258.50	10	263.00	267.00	-2	4,471	-0.04%
2021/11/04	4	252.00	0.1	257.68	258.00	3.9	4,509	0.09%
2021/11/03	3	242.67	9	249.83	251.50	-6	4,568	-0.13%
2021/11/02	17	246.15	16	251.16	241.50	1	4,599	0.02%
2021/11/01	23	261.87	11	257.91	256.50	12	4,606	0.26%
2021/10/29	14	269.50	11	266.56	266.50	3	4,638	0.06%
2021/10/28	4.1	265.46	0.1	268.79	262.00	4	4,625	0.09%
2021/10/27	12	252.00	6	252.83	255.50	6	4,724	0.13%
2021/10/26	0	0.00	3	252.67	250.00	-3	4,991	-0.06%
2021/10/25	13	243.15	6	243.50	245.50	7	5,128	0.14%
2021/10/22	25.1	241.35	14.1	245.53	246.00	11.1	5,276	0.21%
2021/10/21	18	245.86	13	250.89	238.50	5	5,459	0.09%
2021/10/20	2	238.24	1	236.00	239.50	1	5,474	0.02%
2021/10/14	0	0.00	2	222.75	224.00	-2	5,979	-0.03%
2021/10/13	9	222.44	8	220.50	219.00	1	6,072	0.02%
2021/10/12	6	228.83	5	226.50	226.50	1	6,150	0.02%
2021/10/08	2	234.00	2	236.50	234.00	0	6,171	0.00%
2021/10/07	0	0.00	1	233.00	236.00	-1	6,198	-0.02%
2021/10/06	10	228.25	8	227.06	226.50	2	6,219	0.03%
2021/10/05	0	0.00	1	235.50	234.00	-1	6,220	-0.02%
2021/10/04	15	231.53	14	225.75	225.50	1	6,212	0.02%
2021/10/01	1	241.00	0	0.00	238.50	1	6,222	0.02%
2021/09/30	0	0.00	1	244.50	244.00	-1	6,236	-0.02%
2021/09/29	3.1	241.11	2.1	242.21	238.00	1	6,259	0.02%
2021/09/28	12	255.63	9	252.00	251.50	3	6,289	0.05%
2021/09/27	9	257.00	9	261.50	261.00	0	6,334	0.00%
2021/09/24	9	257.00	11	260.32	259.50	-2	6,423	-0.03%
2021/09/23	12	254.92	9	256.50	255.50	3	6,562	0.05%
2021/09/22	11.1	256.95	10	259.10	260.00	1.1	6,609	0.02%
2021/09/17	9	262.50	9.1	265.99	268.00	-0.1	6,628	0.00%
2021/09/16	2	261.75	3	263.17	262.00	-1	6,603	-0.02%
2021/09/15	13.1	257.07	11	257.23	259.00	2.1	6,598	0.03%
2021/09/14	6	264.17	7	264.64	265.00	-1	6,601	-0.02%
2021/09/13	1	266.00	0	0.00	264.00	1	6,631	0.02%
2021/09/10	5	272.00	6	273.08	273.00	-1	6,664	-0.02%
2021/09/09	1	267.00	3	268.67	267.50	-2	6,652	-0.03%
2021/09/08	9.1	264.16	16	264.75	263.50	-6.9	6,629	-0.10%
2021/09/07	10	261.50	24	264.71	261.00	-14	6,637	-0.21%
2021/09/06	35	263.33	17	257.03	256.00	18	6,635	0.27%
2021/09/03	4	281.25	2	281.00	279.50	2	6,547	0.03%
2021/09/02	12	291.04	9	286.06	284.50	3	6,613	0.05%
2021/09/01	3	293.50	4	295.50	300.00	-1	6,627	-0.02%
2021/08/31	8	297.50	2	294.75	295.00	6	6,708	0.09%
2021/08/30	1	299.00	1	304.00	301.00	0	6,707	0.00%
2021/08/27	11	298.59	9	294.56	299.00	2	6,736	0.03%
2021/08/26	7	303.79	6	300.92	300.50	1	6,732	0.01%
2021/08/25	6	310.25	7	312.86	309.00	-1	6,766	-0.01%
2021/08/24	24	321.58	18	317.56	314.00	6	6,874	0.09%
2021/08/23	2	333.50	3	333.33	332.50	-1	6,958	-0.01%
2021/08/20	2	316.75	1	325.00	323.50	1	7,014	0.01%
2021/08/19	8	326.81	1	335.00	314.50	7	7,030	0.10%
2021/08/18	4	313.63	5.1	322.03	335.00	-1.1	7,063	-0.02%
2021/08/17	5	338.90	4	325.63	327.50	1	7,098	0.01%
2021/08/16	3	342.67	2	348.50	352.00	1	7,156	0.01%
2021/08/13	2	361.50	2	352.50	350.00	0	7,179	0.00%
2021/08/12	12	369.25	11	366.77	369.50	1	7,299	0.01%
2021/08/11	9	367.67	13	367.88	365.00	-4	7,450	-0.05%
2021/08/10	5	375.40	10	374.00	379.50	-5	7,468	-0.07%
2021/08/09	2	378.48	1	370.21	363.50	1	7,435	0.01%
2021/08/06	1	384.00	1	389.00	393.00	0	7,460	0.00%
2021/08/05	8	392.75	8	391.06	389.00	0	7,524	0.00%
2021/08/04	4	390.50	4	389.00	393.50	0	7,638	0.00%
2021/08/03	3	390.68	2	395.00	391.50	1	7,642	0.01%
2021/08/02	15	399.23	15	407.20	398.50	0	7,647	0.00%
2021/07/30	6.1	382.85	8	385.13	384.00	-2	7,545	-0.03%
2021/07/29	3	359.50	7	364.14	367.50	-4	7,392	-0.05%
2021/07/28	8.1	352.69	3.1	349.94	344.00	5	7,293	0.07%
2021/07/27	4	370.38	16.1	374.69	382.00	-12.1	7,221	-0.17%
2021/07/26	8.1	346.69	12	356.13	366.50	-4	7,111	-0.06%
2021/07/23	11	335.77	5.1	337.94	333.50	5.9	7,111	0.08%
2021/07/22	13	326.96	11	331.23	335.00	2	7,145	0.03%
2021/07/21	7.2	311.99	6	311.50	314.00	1.2	7,007	0.02%
2021/07/20	10	307.50	3	305.67	303.00	7	7,035	0.10%
2021/07/19	5	317.30	3	317.17	318.00	2	7,030	0.03%
2021/07/16	6	318.50	27	314.46	311.50	-21	7,035	-0.30%
2021/07/15	0	0.00	6	300.08	307.50	-6	7,023	-0.09%
2021/07/14	3	298.99	1	300.50	300.00	2	7,092	0.03%
2021/07/13	5	307.80	5.1	303.89	298.50	-0.1	7,101	0.00%
2021/07/12	1	312.50	3	314.50	311.00	-2	7,101	-0.03%
2021/07/09	8	309.46	10	313.60	314.50	-2	7,116	-0.03%
2021/07/08	4.1	314.98	4	314.38	314.00	0.1	7,129	0.00%
2021/07/07	18	318.00	16	319.56	314.00	2	7,114	0.03%
2021/07/06	16	313.81	4	314.38	318.50	12	7,118	0.17%
2021/07/05	20	320.23	32	320.47	319.50	-12	7,090	-0.17%
2021/07/02	9	300.67	81	306.18	310.50	-72	7,089	-1.02%
2021/07/01	4	306.38	2	309.75	302.50	2	7,069	0.03%
2021/06/30	5	303.10	54	299.89	313.00	-49	7,006	-0.70%
2021/06/29	44	290.32	11	294.82	288.00	33	6,862	0.48%
2021/06/28	82.1	285.04	9	289.17	291.00	73.1	6,829	1.07%
2021/06/25	4	285.25	4	287.50	285.00	0	6,803	0.00%
2021/06/24	2	281.75	3	283.67	283.50	-1	6,817	-0.01%
2021/06/23	1	282.52	4	281.00	284.50	-3	6,836	-0.04%
2021/06/22	3	274.33	0	0.00	272.50	3	6,836	0.04%
2021/06/21	11	277.45	12	277.04	276.50	-1	6,795	-0.01%
2021/06/18	9	286.50	2	285.00	285.00	7	6,789	0.10%
2021/06/17	5	283.30	5	286.80	291.50	0	6,809	0.00%
2021/06/16	10	292.90	6	296.33	288.50	4	6,891	0.06%
2021/06/15	3	295.33	15	295.40	298.00	-12	6,932	-0.17%
2021/06/11	18	289.56	18	292.97	291.50	0	6,944	0.00%
2021/06/10	26	291.98	13	295.96	292.00	13	7,063	0.18%
2021/06/09	31	291.15	31	290.90	292.00	0	6,988	0.00%
2021/06/08	48	288.26	57	291.43	284.00	-9	6,906	-0.13%
2021/06/07	5	279.00	6	280.72	281.50	-1	6,779	-0.02%
2021/06/04	13.1	273.93	22	276.30	282.50	-8.9	6,695	-0.13%
2021/06/03	23	278.04	9	277.94	277.00	14	6,647	0.21%
2021/06/02	16.2	278.61	22	277.95	274.00	-5.8	6,584	-0.09%
2021/06/01	24	291.75	10	293.10	287.00	14	6,507	0.22%
2021/05/31	7	282.07	11	283.45	288.50	-4	6,388	-0.06%
2021/05/28	13	266.19	20	267.85	266.00	-7	6,354	-0.11%
2021/05/27	9	261.67	6	258.75	256.50	3	6,303	0.05%
2021/05/26	19	263.50	14	259.82	260.00	5	6,397	0.08%
2021/05/25	65	273.66	70	274.46	270.00	-5	6,366	-0.08%
2021/05/24	13	258.96	61	258.48	261.00	-48	6,170	-0.78%
2021/05/21	4	235.63	10	238.50	240.00	-6	6,019	-0.10%
2021/05/20	47	247.01	28	241.82	234.50	19	5,941	0.32%
2021/05/19	45	248.22	68	252.29	260.00	-23	5,755	-0.40%
2021/05/18	46	237.65	67	238.07	238.00	-21	5,525	-0.38%
2021/05/17	162	228.76	122	229.83	225.00	40	5,407	0.74%	大買/大賣/
2021/05/14	77	237.72	21	242.17	234.00	56	5,313	1.05%
2021/05/13	25	222.68	33.3	224.08	229.00	-8.3	5,167	-0.16%
2021/05/12	16	230.78	40.4	235.97	221.00	-24.4	5,022	-0.48%
2021/05/11	13	237.84	1.4	240.85	236.00	11.6	4,829	0.24%
2021/05/10	4	274.98	24	267.38	262.00	-20	4,745	-0.42%
2021/05/07	30	270.80	19	275.50	279.50	11	4,646	0.24%
2021/05/06	27	270.72	45	265.57	257.50	-18	4,543	-0.40%
2021/05/05	25	289.98	8	294.56	275.00	17	4,395	0.39%
2021/05/04	7	299.15	3	300.67	303.50	4	4,306	0.09%
2021/05/03	8	310.00	15	318.50	311.50	-7	4,231	-0.17%
2021/04/29	27	322.57	17	317.79	314.50	10	4,165	0.24%
2021/04/28	7.3	330.61	4	332.00	326.50	3.3	4,074	0.08%
2021/04/27	6.4	313.91	11	309.73	309.50	-4.6	3,885	-0.12%
2021/04/26	5	309.12	5	308.90	317.50	0	3,835	0.00%
2021/04/23	14	280.31	13	286.85	300.00	1	3,752	0.03%
2021/04/22	9	288.44	4	283.50	273.00	5	3,717	0.13%
2021/04/21	29	271.40	18	275.64	276.50	11	3,642	0.30%
2021/04/20	14	262.50	6	262.50	261.00	8	3,656	0.22%
2021/04/19	2	247.00	9	253.56	247.00	-7	3,569	-0.20%
2021/04/16	24	244.12	24	244.33	245.50	0	3,584	0.00%
2021/04/15	5	233.10	3	233.00	237.00	2	3,576	0.06%
2021/04/14	41	224.51	44	221.39	227.00	-3	3,562	-0.08%
2021/04/13	5	234.00	9	232.67	232.00	-4	3,549	-0.11%
2021/04/12	36	238.04	41	238.60	235.50	-5	3,591	-0.14%
2021/04/09	21	254.38	21	254.64	253.50	0	3,558	0.00%
2021/04/08	19	266.42	4	266.88	256.50	15	3,553	0.42%
2021/04/07	58	250.51	60	250.28	253.00	-2	3,483	-0.06%
2021/04/06	41	243.67	43	242.24	243.00	-2	3,490	-0.06%
2021/04/01	12	241.00	11	237.91	233.50	1	3,549	0.03%
2021/03/31	54	243.13	54	243.26	239.00	0	3,541	0.00%
2021/03/30	28	240.14	22	240.50	239.00	6	3,532	0.17%
2021/03/29	19	237.68	13	239.65	242.00	6	3,543	0.17%
2021/03/26	2	235.00	0	0.00	236.00	2	3,604	0.06%
2021/03/25	4	234.50	0	0.00	235.50	4	3,622	0.11%
2021/03/24	1	230.50	1	233.50	233.50	0	3,630	0.00%
2021/03/23	2	231.50	9	237.56	230.50	-7	3,649	-0.19%
2021/03/22	3	246.50	1	248.00	239.00	2	3,672	0.05%
2021/03/19	6	240.00	24	233.48	243.50	-18	3,623	-0.50%
2021/03/18	36	233.25	23	237.35	235.00	13	3,529	0.37%
2021/03/17	14	227.93	51	227.23	223.00	-37	3,487	-1.06%
2021/03/16	69	223.09	41	219.91	227.00	28	3,396	0.82%
2021/03/15	6	209.25	1	219.00	211.00	5	3,219	0.16%
2021/03/12	11	203.77	11	200.27	203.00	0	3,156	0.00%
2021/03/11	11	196.77	3	199.00	195.00	8	3,128	0.26%
2021/03/10	2	194.00	0	0.00	190.00	2	3,098	0.06%
2021/03/09	4	191.00	0	193.00	190.00	4	3,097	0.13%
2021/03/05	1	198.50	0	0.00	200.00	1	3,046	0.03%
2021/03/04	8	203.56	1	202.00	201.50	7	2,995	0.23%
2021/03/03	1.3	201.40	9	202.28	208.00	-7.8	2,919	-0.27%
2021/03/02	0	0.00	1	212.50	212.50	-1	2,772	-0.04%
2021/02/26	13	186.39	12	185.58	193.50	1	2,719	0.04%
2021/02/25	0	0.00	1	192.50	192.50	-1	2,535	-0.04%
2021/02/23	1	173.50	0	0.00	173.50	1	2,411	0.04%
2021/02/22	2	176.00	0	0.00	175.50	2	2,407	0.08%
2021/02/19	3	174.17	1	174.50	175.00	2	2,392	0.08%
2021/02/18	2	173.50	0	0.00	173.50	2	2,384	0.08%
2021/02/17	0	0.00	1	175.00	175.50	-1	2,378	-0.04%
2021/02/05	0	0.00	1	167.00	168.00	-1	2,337	-0.04%
2021/02/02	2	163.00	0	0.00	163.00	2	2,317	0.09%
2021/01/28	1	166.00	0	0.00	165.50	1	2,295	0.04%
2021/01/26	0.7	169.00	0	0.00	167.50	0.7	2,279	0.03%
2021/01/25	2.3	171.35	2	172.00	171.50	0.3	2,264	0.01%
2021/01/22	1	177.00	1	177.50	178.00	0	2,231	0.00%
2021/01/20	1.1	170.50	0	0.00	170.00	1.1	2,158	0.05%
2021/01/19	0	0.00	1	176.00	175.50	-1	2,126	-0.05%
2021/01/18	0	0.00	0.2	172.00	177.00	-0.2	2,101	-0.01%
2021/01/15	3	175.00	8	173.63	175.00	-5	2,070	-0.24%
2021/01/14	1	173.50	6	174.57	172.00	-5	2,011	-0.25%
2021/01/13	0	170.00	4	168.88	170.50	-4	1,965	-0.20%
2021/01/12	12.2	166.84	14	164.89	164.00	-1.8	1,858	-0.10%
2021/01/11	0	0.00	1	170.50	166.50	-1	1,834	-0.05%
2021/01/08	0	0.00	3	165.00	165.00	-3	1,761	-0.17%
2021/01/07	5	165.40	5	165.10	165.00	0	1,717	0.00%
2021/01/06	1	163.00	1	162.50	163.50	0	1,680	0.00%
2021/01/05	0	0.00	1	164.00	167.00	-1	1,638	-0.06%
2021/01/04	1	162.50	3	161.00	163.00	-2	1,561	-0.13%
2020/12/31	2	163.00	8	162.81	162.50	-6	1,530	-0.39%
2020/12/30	10	162.05	9	161.22	161.50	1	1,494	0.07%
2020/12/29	6	162.25	5	163.10	161.00	1	1,469	0.07%
2020/12/28	13	164.19	9	161.44	164.00	4	1,398	0.29%
2020/12/25	1	159.50	1	160.50	159.00	0	1,290	0.00%
2020/12/24	5	161.30	12	160.96	160.00	-7	1,257	-0.56%
2020/12/23	2	158.25	2	158.50	158.50	0	1,215	0.00%
2020/12/22	3	161.50	8	159.63	154.50	-5	1,175	-0.43%
2020/12/21	1	157.50	3	154.33	156.00	-2	1,081	-0.18%
2020/12/18	7	151.50	1	154.00	153.50	6	1,012	0.59%
2020/12/17	3	149.67	4	150.00	150.00	-1	948	-0.11%
2020/12/16	4	150.50	3	149.50	147.50	1	910	0.11%
2020/12/14	2	141.50	1	147.00	141.00	1	787	0.13%
2020/12/11	7	144.64	3	144.83	145.00	4	761	0.53%
2020/12/08	1	142.50	0	0.00	140.00	1	672	0.15%
2020/12/07	1	141.50	1	139.00	141.00	0	660	0.00%
2020/12/04	1	137.00	0	0.00	137.50	1	642	0.16%
2020/12/03	0	0.00	5	136.50	137.00	-5	638	-0.78%
2020/12/01	1	140.00	0	0.00	140.50	1	646	0.15%
2020/11/25	5	138.20	0	0.00	137.00	5	734	0.68%
2020/11/23	0	0.00	40	137.63	138.00	-40	772	-5.18%
2020/11/20	0	0.00	10	137.50	136.50	-10	788	-1.27%
2020/11/19	0	138.00	0	0.00	137.50	0	820	0.00%
2020/11/18	0	0.00	11	137.59	137.50	-11	824	-1.33%
2020/11/16	60	138.08	0	0.00	137.00	60	853	7.03%
2020/11/10	0	0.00	2	132.50	132.00	-2	863	-0.23%
2020/10/30	1	126.50	0	0.00	126.00	1	1,027	0.10%
2020/10/29	0	0.00	1	125.50	127.50	-1	1,042	-0.10%
2020/10/27	1	130.50	0	0.00	130.00	1	1,122	0.09%
2020/10/23	1	132.50	3	131.50	130.50	-2	1,162	-0.17%
2020/10/16	1	129.00	1	130.00	127.50	0	1,279	0.00%
2020/10/14	1	129.00	0	0.00	128.50	1	1,316	0.08%
2020/10/13	1	129.00	1	126.50	129.00	0	1,343	0.00%
2020/10/12	1	127.00	1	126.50	127.00	0	1,345	0.00%
2020/09/28	0	0.00	1	129.50	130.00	-1	1,578	-0.06%
2020/09/25	1	126.00	0	0.00	126.50	1	1,651	0.06%
2020/09/22	1	135.00	0	0.00	136.50	1	1,682	0.06%
2020/09/17	0	0.00	1	144.50	143.00	-1	1,712	-0.06%
2020/09/16	1	143.00	1	144.00	142.00	0	1,735	0.00%
2020/09/14	0	0.00	0	142.00	142.00	0	1,799	0.00%
2020/09/09	0	0.00	1	141.00	144.00	-1	1,915	-0.05%
2020/09/07	2	142.75	1	145.50	143.00	1	1,997	0.05%
2020/09/03	1	142.50	0	0.00	142.50	1	2,281	0.04%
2020/09/02	3	147.67	3	149.00	146.00	0	2,309	0.00%
2020/09/01	0	0.00	1	145.50	145.00	-1	2,386	-0.04%
2020/08/31	1	143.50	1	148.50	144.00	0	2,438	0.00%
2020/08/28	0	0.00	1	146.50	146.50	-1	2,489	-0.04%
2020/08/27	0	0.00	2	143.50	142.50	-2	2,510	-0.08%
2020/08/25	3	137.67	2	142.25	141.00	1	2,556	0.04%
2020/08/24	0	0.00	1	133.50	134.50	-1	2,585	-0.04%
2020/08/21	1	132.00	0	0.00	132.00	1	2,793	0.04%
2020/08/20	0	0.00	2	129.50	130.00	-2	2,841	-0.07%
2020/08/19	1	138.00	2	137.50	137.50	-1	2,890	-0.03%
2020/08/12	2	141.50	0	0.00	141.50	2	3,200	0.06%
2020/08/11	1	141.50	2	142.75	141.50	-1	3,208	-0.03%
2020/08/10	4	145.75	1	144.50	145.00	3	3,189	0.09%
2020/08/07	5	151.00	7	153.64	150.50	-2	3,168	-0.06%
2020/08/06	0	0.00	20	149.00	149.00	-20	3,121	-0.64%
2020/08/04	1	144.50	1	143.00	143.50	0	3,131	0.00%
2020/08/03	22	145.05	1	148.00	144.00	21	3,174	0.66%
2020/07/31	0	0.00	3	147.83	150.00	-3	3,178	-0.09%
2020/07/30	0	0.00	1	141.50	143.00	-1	3,146	-0.03%
2020/07/29	4	146.00	0	0.00	147.00	4	3,152	0.13%
2020/07/28	3	149.00	0	0.00	145.50	3	3,158	0.09%
2020/07/23	1	159.50	4	159.75	159.50	-3	3,178	-0.09%
2020/07/21	2	157.50	16	157.50	156.50	-14	3,173	-0.44%
2020/07/20	1	158.00	3	157.17	158.00	-2	3,167	-0.06%
2020/07/17	2	158.75	2	158.00	157.00	0	3,173	0.00%
2020/07/16	0	0.00	1	156.50	156.00	-1	3,175	-0.03%
2020/07/15	2	157.00	0	0.00	155.50	2	3,179	0.06%
2020/07/14	6	156.00	0	0.00	156.50	6	3,192	0.19%
2020/07/10	3	156.33	0	0.00	155.00	3	3,237	0.09%
2020/07/09	11	161.36	3	162.17	159.50	8	3,225	0.25%
2020/07/08	0	0.00	13	157.00	156.50	-13	3,160	-0.41%
2020/07/07	2	158.00	6	161.83	157.50	-4	3,150	-0.13%
2020/07/06	3	161.33	4	161.88	162.50	-1	3,119	-0.03%
2020/07/03	0	0.00	5	157.00	156.00	-5	3,075	-0.16%
2020/07/02	2	156.75	0	0.00	157.00	2	3,129	0.06%
2020/07/01	0	0.00	3	157.17	156.50	-3	3,160	-0.09%
2020/06/30	0	0.00	2	153.50	154.00	-2	3,162	-0.06%
2020/06/23	1	156.00	6	157.00	156.50	-5	3,236	-0.15%
2020/06/22	1	155.00	1	157.00	156.00	0	3,256	0.00%
2020/06/19	6	153.00	0	0.00	153.00	6	3,275	0.18%
2020/06/18	0	0.00	1	157.00	156.00	-1	3,260	-0.03%
2020/06/17	0	0.00	4.1	157.12	157.00	-4.1	3,260	-0.12%
2020/06/16	1.1	153.14	1	155.00	156.00	0.1	3,262	0.00%
2020/06/15	8	154.88	0	0.00	151.00	8	3,277	0.24%
2020/06/12	4	153.00	1	154.50	156.50	3	3,297	0.09%
2020/06/11	31	159.87	33	156.56	155.50	-2	3,298	-0.06%
2020/06/10	3	156.50	6	157.50	159.00	-3	3,196	-0.09%
2020/06/09	4	152.13	1	151.50	151.50	3	3,126	0.10%
2020/06/08	10	156.90	14	156.14	154.00	-4	3,145	-0.13%
2020/06/05	2	153.50	1	152.00	155.50	1	3,046	0.03%
2020/06/04	5	150.90	2	150.00	150.50	3	3,019	0.10%
2020/06/03	1	155.00	10	154.00	153.50	-9	2,996	-0.30%
2020/06/02	5	153.80	3	153.00	152.00	2	2,976	0.07%
2020/06/01	14	153.29	10	153.00	153.00	4	3,016	0.13%
2020/05/29	15	154.07	12	152.50	152.00	3	3,039	0.10%
2020/05/28	13	157.04	46	158.55	155.50	-33	3,012	-1.10%
2020/05/27	8	149.56	4	150.88	150.00	4	2,838	0.14%
2020/05/26	0	0.00	2	152.25	148.00	-2	2,805	-0.07%
2020/05/25	8	146.56	0	0.00	147.50	8	2,732	0.29%
2020/05/22	15	147.17	15	145.00	143.00	0	2,720	0.00%
2020/05/21	1	149.00	2	150.00	149.50	-1	2,692	-0.04%
2020/05/20	24	151.52	0	0.00	147.00	24	2,648	0.91%
2020/05/19	5	149.80	5	150.00	152.00	0	2,576	0.00%
2020/05/15	1	144.00	0	0.00	142.00	1	2,504	0.04%
2020/05/14	0	0.00	1	149.00	143.00	-1	2,510	-0.04%
2020/05/12	1	147.50	0	0.00	147.50	1	2,569	0.04%
2020/05/11	14	153.25	1	154.50	149.50	13	2,596	0.50%
2020/05/08	0	0.00	1	150.50	148.50	-1	2,577	-0.04%
2020/05/07	2	139.50	0	0.00	144.50	2	2,526	0.08%
2020/05/06	1	142.50	1	142.50	142.00	0	2,509	0.00%
2020/05/05	2	145.25	2.2	143.14	142.50	-0.2	2,498	-0.01%
2020/05/04	0	0.00	4	143.50	144.00	-4	2,476	-0.16%
2020/04/30	0	0.00	1	143.50	146.50	-1	2,455	-0.04%
2020/04/29	7	141.71	13	141.12	139.00	-6	2,416	-0.25%
2020/04/28	3	136.33	1	136.00	136.50	2	2,385	0.08%
2020/04/27	0	0.00	0	137.00	136.00	0	2,402	0.00%
2020/04/24	1	137.00	1	136.50	135.50	0	2,398	0.00%
2020/04/23	8	134.19	1	134.00	134.50	7	2,387	0.29%
2020/04/20	0	133.50	3	134.00	133.50	-3	2,351	-0.13%
2020/04/17	6	134.50	2	135.75	132.50	4	2,378	0.17%
2020/04/16	1	131.00	6	131.00	133.00	-5	2,364	-0.21%
2020/04/15	7	134.21	1	133.50	133.00	6	2,349	0.26%
2020/04/14	1	132.50	1	132.00	132.50	0	2,332	0.00%
2020/04/10	1	129.00	2	130.00	131.50	-1	2,333	-0.04%
2020/04/09	2	128.50	5	130.40	128.50	-3	2,322	-0.13%
2020/04/08	0	0.00	5	131.50	132.50	-5	2,296	-0.22%
2020/04/07	4	132.75	4	134.50	133.00	0	2,274	0.00%
2020/04/06	0	127.00	1	122.50	127.00	-1	2,220	-0.04%
2020/04/01	0	0.00	1	120.00	120.50	-1	2,192	-0.05%
2020/03/31	6	119.25	21	119.90	118.00	-15	2,175	-0.69%
2020/03/30	0	118.00	1	117.00	118.00	-1	2,159	-0.05%
2020/03/27	32	119.02	1	119.00	117.50	31	2,158	1.44%
2020/03/26	2	113.50	1	112.50	114.50	1	2,113	0.05%
2020/03/25	1	116.00	0	0.00	114.50	1	2,120	0.05%
2020/03/24	1	108.50	1	109.00	110.00	0	2,090	0.00%
2020/03/23	1	101.00	2	100.45	102.00	-1	2,072	-0.05%
2020/03/20	2	108.00	1	109.00	107.50	1	2,062	0.05%
2020/03/19	6	105.17	3	104.83	101.00	3	2,023	0.15%
2020/03/18	3	119.00	8	119.63	112.00	-5	1,984	-0.25%
2020/03/16	12	123.42	11	123.05	123.00	1	1,898	0.05%
2020/03/13	4	126.63	4	128.88	133.00	0	1,838	0.00%
2020/03/12	12	142.63	7	143.00	139.00	5	1,783	0.28%
2020/03/10	0	0.00	3	152.33	156.50	-3	1,731	-0.17%
2020/03/09	3	161.67	0	0.00	151.00	3	1,696	0.18%
2020/03/06	12	162.46	0	0.00	162.50	12	1,661	0.72%
2020/03/05	6	162.67	4	162.88	162.00	2	1,640	0.12%
2020/03/04	0	0.00	7	155.07	155.00	-7	1,574	-0.44%
2020/03/03	9	152.17	1	152.50	155.00	8	1,526	0.52%
2020/02/26	1	150.00	0	0.00	149.50	1	1,493	0.07%
2020/02/25	1	149.50	0	0.00	150.00	1	1,496	0.07%
2020/02/24	4	152.88	2	153.25	151.50	2	1,489	0.13%
2020/02/21	1	159.00	2	155.50	156.00	-1	1,473	-0.07%
2020/02/20	1	160.00	0	0.00	159.50	1	1,469	0.07%
2020/02/19	2	162.00	2	164.00	162.00	0	1,485	0.00%
2020/02/18	2	162.00	2	162.50	160.50	0	1,480	0.00%
2020/02/14	1	165.00	3	167.00	166.00	-2	1,477	-0.14%
2020/02/13	4	167.50	6	168.75	164.00	-2	1,480	-0.14%
2020/02/07	1	154.00	1	158.50	157.50	0	1,538	0.00%
2020/02/04	0	0.00	1	152.00	152.00	-1	1,555	-0.06%
2020/02/03	3	146.83	2	146.50	148.50	1	1,620	0.06%
2020/01/31	1	155.50	1	158.00	154.50	0	1,624	0.00%
2020/01/30	11	156.73	2	153.25	151.00	9	1,668	0.54%
2020/01/16	0	0.00	1	169.00	169.00	-1	1,796	-0.06%
2020/01/15	2	167.00	2	168.75	168.00	0	1,809	0.00%
2020/01/14	0	0.00	1	170.50	170.50	-1	1,852	-0.05%
2020/01/13	0	0.00	1.2	167.33	168.50	-1.2	1,957	-0.06%
2020/01/10	1	162.00	0	0.00	161.50	1	1,988	0.05%
2020/01/08	1	164.50	100	165.23	163.00	-99	2,010	-4.92%
2020/01/07	2	167.75	1	168.00	168.00	1	2,032	0.05%
2020/01/06	2	164.75	2	165.50	165.00	0	2,034	0.00%
2020/01/03	2	167.25	1	167.50	167.00	1	2,067	0.05%
2020/01/02	2	169.25	2	169.75	170.00	0	2,109	0.00%
2019/12/31	1	167.00	0	0.00	167.50	1	2,127	0.05%
2019/12/30	1	167.00	0	0.00	168.00	1	2,226	0.04%
2019/12/27	0	0.00	1	170.50	170.50	-1	2,271	-0.04%
2019/12/25	1	168.50	0	0.00	168.50	1	2,338	0.04%
2019/12/24	1	168.50	0	0.00	166.50	1	2,346	0.04%
2019/12/23	2	174.75	1	173.50	170.00	1	2,337	0.04%
2019/12/20	1	173.00	0	0.00	173.00	1	2,325	0.04%
2019/12/18	0	0.00	2	167.50	167.50	-2	2,298	-0.09%
2019/12/17	1	170.00	0	0.00	169.00	1	2,306	0.04%
2019/12/16	1	171.50	0	0.00	170.00	1	2,323	0.04%
2019/12/10	0	0.00	0	172.50	171.00	0	2,572	0.00%
2019/12/09	1	171.50	0	0.00	171.00	1	2,707	0.04%
2019/12/06	100	174.13	6	174.58	176.00	94	2,721	3.45%
2019/12/04	1	168.00	1	170.50	169.00	0	2,772	0.00%
2019/12/03	0	0.00	1	168.50	169.50	-1	2,904	-0.03%
2019/12/02	1	167.00	0	0.00	166.50	1	2,910	0.03%
2019/11/29	1	169.00	0	169.50	169.00	1	2,942	0.03%
2019/11/28	2	176.25	2	174.26	174.00	0	2,974	0.00%
2019/11/27	13	176.50	13	177.19	178.00	0	2,989	0.00%
2019/11/26	2	173.75	2	173.25	172.50	0	2,983	0.00%
2019/11/25	1	173.00	1	173.00	173.00	0	3,003	0.00%
2019/11/22	1	170.00	1	171.00	171.00	0	3,022	0.00%
2019/11/21	2	166.50	2	168.00	170.00	0	3,064	0.00%
2019/11/20	0	0.00	3	168.50	168.00	-3	3,109	-0.10%
2019/11/19	3	170.17	1	169.50	169.50	2	3,177	0.06%
2019/11/18	2	170.50	2	170.50	170.00	0	3,235	0.00%
2019/11/15	6	166.33	6	166.00	166.00	0	3,416	0.00%
2019/11/13	1	167.50	0	0.00	168.00	1	3,525	0.03%
2019/11/11	2	166.00	3	165.17	164.50	-1	3,555	-0.03%
2019/11/06	9	177.67	0	0.00	175.50	9	3,547	0.25%
2019/11/05	1	179.50	3	179.83	181.00	-2	3,536	-0.06%
2019/10/31	13	187.77	11	180.68	182.00	2	3,576	0.06%
2019/10/30	0	0.00	2	188.00	188.00	-2	3,537	-0.06%
2019/10/29	2	194.50	0	0.00	188.50	2	3,583	0.06%
2019/10/28	13	192.58	11	193.59	194.50	2	3,545	0.06%
2019/10/25	2	185.50	4	186.00	185.00	-2	3,470	-0.06%
2019/10/24	16	183.78	15	183.57	184.50	1	3,465	0.03%
2019/10/22	1	178.50	3	182.00	183.00	-2	3,489	-0.06%
2019/10/21	0	0.00	2	180.50	177.50	-2	3,476	-0.06%
2019/10/18	0	0.00	4	182.25	181.50	-4	3,391	-0.12%
2019/10/17	0	0.00	5	177.00	179.00	-5	3,356	-0.15%
2019/10/16	0	0.00	4	174.00	173.50	-4	3,372	-0.12%
2019/10/14	0	0.00	3	177.33	176.00	-3	3,465	-0.09%
2019/10/09	2	175.00	1	174.00	174.00	1	3,480	0.03%
2019/10/08	4	177.50	1	175.00	175.00	3	3,501	0.09%
2019/10/07	1	182.50	1	179.50	179.50	0	3,551	0.00%
2019/10/04	8	182.13	10	182.80	183.00	-2	3,546	-0.06%
2019/10/02	2	172.50	1	172.50	170.50	1	3,438	0.03%
2019/09/27	3	167.50	0	0.00	166.50	3	3,391	0.09%
2019/09/25	0	0.00	1	173.00	174.50	-1	3,468	-0.03%
2019/09/24	1	171.50	1	176.00	171.50	0	3,555	0.00%
2019/09/23	2	172.50	4	175.50	175.50	-2	3,562	-0.06%
2019/09/20	13	170.69	12	172.42	174.00	1	3,578	0.03%
2019/09/19	30	171.17	29	169.21	171.00	1	3,587	0.03%
2019/09/18	13	169.31	13	170.65	169.00	0	3,576	0.00%
2019/09/17	3	175.00	3	176.83	174.50	0	3,519	0.00%
2019/09/16	6	177.92	4	176.88	174.50	2	3,476	0.06%
2019/09/12	18	177.53	20	176.93	178.00	-2	3,450	-0.06%
2019/09/11	16	171.72	20	174.20	174.00	-4	3,446	-0.12%
2019/09/10	1	165.00	1	164.00	164.00	0	3,438	0.00%
2019/09/09	2	164.75	0	0.00	164.50	2	3,491	0.06%
2019/09/06	7	165.00	12	164.50	165.00	-5	3,514	-0.14%
2019/09/05	6	159.58	29	159.31	164.00	-23	3,564	-0.65%
2019/09/04	1	154.50	4	154.50	154.50	-3	3,461	-0.09%
2019/09/03	7	155.00	3	154.50	153.50	4	3,516	0.11%
2019/09/02	9	158.89	6	161.00	158.00	3	3,536	0.08%
2019/08/30	1	161.50	15	159.50	162.00	-14	3,525	-0.40%
2019/08/29	18	161.81	3	162.67	158.50	15	3,568	0.42%
2019/08/28	4	159.25	3	158.67	161.00	1	3,608	0.03%
2019/08/27	2	161.25	3	161.00	160.50	-1	3,630	-0.03%
2019/08/26	2	159.00	26	156.98	158.50	-24	3,671	-0.65%
2019/08/23	10	164.10	9	164.61	162.00	1	3,647	0.03%
2019/08/22	15	167.13	17	166.09	167.00	-2	3,616	-0.06%
2019/08/21	21	163.76	3	163.33	164.00	18	3,559	0.51%
2019/08/20	48	164.48	25	164.70	162.50	23	3,532	0.65%
2019/08/19	5	155.50	8	155.50	158.00	-3	3,401	-0.09%
2019/08/16	2	143.50	4	143.13	144.00	-2	3,343	-0.06%
2019/08/15	3	144.50	4	143.75	144.50	-1	3,412	-0.03%
2019/08/14	11	143.36	12	142.21	140.50	-1	3,452	-0.03%
2019/08/13	4	143.13	4	141.25	141.50	0	3,561	0.00%
2019/08/12	1	141.50	0	0.00	140.50	1	3,602	0.03%
2019/08/08	0	0.00	3	139.67	140.50	-3	3,614	-0.08%
2019/08/07	6	135.50	8	136.44	136.50	-2	3,610	-0.06%
2019/08/06	23	129.74	21	128.33	132.00	2	3,596	0.06%
2019/08/05	1	134.50	0	0.00	134.50	1	3,560	0.03%
2019/08/02	2	136.00	0	0.00	135.00	2	3,576	0.06%
2019/08/01	2	137.00	3	136.17	138.50	-1	3,594	-0.03%
2019/07/31	6	138.42	5	138.20	136.50	1	3,615	0.03%
2019/07/30	3	138.33	2	137.75	139.00	1	3,637	0.03%
2019/07/29	3	139.50	2	139.75	139.00	1	3,652	0.03%
2019/07/26	3	139.83	4	140.63	142.00	-1	3,683	-0.03%
2019/07/25	2	137.75	0	0.00	139.00	2	3,713	0.05%
2019/07/23	2	141.00	1	140.50	140.00	1	3,673	0.03%
2019/07/19	1	143.50	0	0.00	145.00	1	3,637	0.03%
2019/07/18	1	143.50	0	0.00	140.00	1	3,661	0.03%
2019/07/17	2	145.75	3	145.17	144.00	-1	3,637	-0.03%
2019/07/16	2	142.25	17	144.85	145.50	-15	3,555	-0.42%
2019/07/15	4	140.50	8	140.19	141.00	-4	3,489	-0.11%
2019/07/12	3	144.50	2	146.50	145.50	1	3,468	0.03%
2019/07/11	8	141.31	8	140.25	144.00	0	3,420	0.00%
2019/07/10	0	0.00	17	137.32	138.00	-17	3,334	-0.51%
2019/07/09	5	135.00	8	136.19	136.50	-3	3,325	-0.09%
2019/07/08	36	136.51	25	135.10	135.00	11	3,331	0.33%
2019/07/05	4	136.00	0	0.00	135.00	4	3,351	0.12%
2019/07/04	16	136.03	10	136.80	136.00	6	3,367	0.18%
2019/07/03	9	137.22	2	139.50	135.00	7	3,394	0.21%
2019/07/02	11	139.32	22	139.48	139.00	-11	3,368	-0.33%
2019/07/01	22	135.55	45	135.88	137.50	-23	3,320	-0.69%
2019/06/28	5	131.00	50	131.60	130.00	-45	3,279	-1.37%
2019/06/27	81	132.87	3	132.50	133.50	78	3,279	2.38%
2019/06/25	3	130.00	3	133.00	130.00	0	3,253	0.00%
2019/06/24	1	132.50	1	131.00	132.50	0	3,262	0.00%
2019/06/21	26	134.65	42	132.06	132.50	-16	3,280	-0.49%
2019/06/20	27	135.48	27	135.35	135.50	0	3,286	0.00%
2019/06/19	35	134.07	31	135.52	135.50	4	3,267	0.12%
2019/06/18	59	135.88	58	139.82	132.00	1	3,219	0.03%
2019/06/17	1	138.00	3	138.50	139.50	-2	3,122	-0.06%
2019/06/14	30	135.00	62	134.88	134.50	-32	3,062	-1.05%
2019/06/13	4	135.63	34	135.97	132.00	-30	3,052	-0.98%
2019/06/12	11	130.59	14	131.50	131.50	-3	3,045	-0.10%
2019/06/11	12	133.13	270	132.68	131.00	-258	3,117	-8.28%	大賣/鉅額交易
2019/06/10	15	136.50	38	135.67	138.00	-23	3,118	-0.74%
2019/06/06	32	130.69	2	129.50	131.00	30	3,121	0.96%
2019/06/05	52	131.71	2	132.50	133.50	50	3,167	1.58%
2019/06/04	26	129.25	28	130.00	129.00	-2	3,163	-0.06%
2019/06/03	34	125.24	76	126.65	128.00	-42	3,188	-1.32%
2019/05/31	73	122.63	37	124.49	126.00	36	3,148	1.14%
2019/05/30	6	117.92	1	118.00	118.00	5	3,106	0.16%
2019/05/28	0	0.00	1	116.50	117.00	-1	3,074	-0.03%
2019/05/27	17	112.85	16	116.22	115.00	1	3,079	0.03%
2019/05/24	40	118.06	40	119.90	115.00	0	3,064	0.00%
2019/05/23	41	120.10	2	120.25	120.50	39	3,004	1.30%
2019/05/22	2	121.75	71	120.00	124.00	-69	2,985	-2.31%
2019/05/21	57	114.60	25	115.96	117.50	32	2,929	1.09%
2019/05/20	62	111.90	46	112.00	114.50	16	2,909	0.55%
2019/05/17	14	132.11	6	120.50	120.50	8	2,905	0.28%
2019/05/16	21	138.55	11	134.05	133.50	10	2,836	0.35%
2019/05/15	11	136.32	21	137.19	138.00	-10	2,842	-0.35%
2019/05/14	7	132.64	2	133.00	132.00	5	2,833	0.18%
2019/05/13	5	133.50	3	133.50	136.00	2	2,812	0.07%
2019/05/10	0	0.00	1	138.00	133.00	-1	2,812	-0.04%
2019/05/09	16	138.81	15	134.17	134.00	1	2,787	0.04%
2019/05/08	0	0.00	2	139.00	140.50	-2	2,768	-0.07%
2019/05/07	11	137.18	17	138.03	138.50	-6	2,730	-0.22%
2019/05/06	2	130.50	2	132.00	129.50	0	2,681	0.00%
2019/05/03	5	133.50	17	133.85	135.50	-12	2,654	-0.45%
2019/05/02	29	129.81	17	130.41	130.50	12	2,607	0.46%
2019/04/30	1	130.50	0	0.00	127.00	1	2,573	0.04%
2019/04/29	1	128.00	0	129.50	128.00	1	2,621	0.04%
2019/04/26	1	134.00	0	0.00	132.50	1	2,669	0.04%
2019/04/25	4	137.75	6	136.50	138.50	-2	2,666	-0.08%
2019/04/24	50	139.26	45	140.08	138.50	5	2,700	0.19%
2019/04/23	3	136.50	5	136.30	134.50	-2	2,676	-0.07%
2019/04/19	0	0.00	1	137.00	137.00	-1	2,688	-0.04%
2019/04/18	0	0.00	1	135.00	135.50	-1	2,720	-0.04%
2019/04/16	2	136.00	0	0.00	136.00	2	2,751	0.07%
2019/04/12	1	135.00	0	0.00	135.50	1	2,800	0.04%
2019/04/11	9.2	138.51	1	138.50	138.00	8.2	2,806	0.29%
2019/04/10	6	142.25	0	0.00	143.00	6	2,756	0.22%
2019/04/09	3	149.00	22	144.93	146.50	-19	2,724	-0.70%
2019/04/08	1	142.50	0	0.00	142.00	1	2,680	0.04%
2019/04/03	3.2	146.63	3	147.50	145.50	0.2	2,675	0.01%
2019/04/02	13	148.77	15.1	149.83	150.00	-2.1	2,669	-0.08%
2019/04/01	3	143.00	11	143.68	144.50	-8	2,635	-0.30%
2019/03/29	13	141.58	1	143.00	141.50	12	2,624	0.46%
2019/03/27	2	136.50	0	0.00	137.50	2	2,646	0.08%
2019/03/26	4	145.00	24	142.08	141.50	-20	2,631	-0.76%
2019/03/21	0	0.00	33	139.17	142.50	-33	2,616	-1.26%
2019/03/20	25	138.94	1	137.50	137.50	24	2,660	0.90%
2019/03/19	1	140.00	1	141.50	141.00	0	2,671	0.00%
2019/03/18	5	138.90	6	140.58	140.00	-1	2,711	-0.04%
2019/03/15	30	134.45	30	135.58	135.00	0	2,692	0.00%
2019/03/14	45	133.23	39	134.31	135.50	6	2,674	0.22%
2019/03/13	23	125.30	18	127.94	128.50	5	2,597	0.19%
2019/03/12	13	126.12	26	126.06	124.00	-13	2,568	-0.51%
2019/03/11	23	124.93	23	124.20	125.50	0	2,543	0.00%
2019/03/08	3	118.17	2	120.50	120.50	1	2,532	0.04%
2019/03/07	65	120.26	58	119.64	120.50	7	2,577	0.27%
2019/03/06	3	115.33	0	0.00	115.50	3	2,502	0.12%
2019/03/05	31	115.26	0	0.00	115.00	31	2,530	1.23%
2019/02/27	21	115.93	20	116.73	117.00	1	2,548	0.04%
2019/02/26	20	118.00	0	0.00	117.00	20	2,561	0.78%
2019/02/25	4	119.50	1	122.00	120.50	3	2,562	0.12%
2019/02/22	5	120.50	6	117.75	117.00	-1	2,540	-0.04%
2019/02/21	18	121.06	10	121.00	121.00	8	2,527	0.32%
2019/02/20	10	124.50	0	0.00	124.50	10	2,513	0.40%
2019/02/19	2	123.25	25	122.26	121.00	-23	2,534	-0.91%
2019/02/18	56	122.50	64	120.61	125.00	-8	2,474	-0.32%
2019/02/15	1	111.00	0	0.00	114.00	1	2,362	0.04%
2019/02/14	29	113.00	10	111.50	113.00	19	2,358	0.81%
2019/02/13	12	113.17	30	109.58	110.00	-18	2,329	-0.77%
2019/02/12	10	115.00	2	114.75	115.00	8	2,322	0.34%
2019/02/11	0	112.00	1	111.00	113.00	-1	2,399	-0.04%
2019/01/30	0	0.00	1	110.00	110.00	-1	2,390	-0.04%
2019/01/29	16	109.63	4	109.50	110.00	12	2,384	0.50%
2019/01/28	1	113.50	0	0.00	113.50	1	2,380	0.04%
2019/01/25	2	115.50	13	116.19	117.00	-11	2,404	-0.46%
2019/01/23	12	113.46	1	113.50	114.50	11	2,402	0.46%
2019/01/21	1	113.50	4	115.50	113.50	-3	2,392	-0.13%
2019/01/18	6	109.33	13	110.38	111.50	-7	2,331	-0.30%
2019/01/17	6	104.75	5	105.20	105.00	1	2,269	0.04%
2019/01/16	10	110.30	11	112.86	109.50	-1	2,254	-0.04%
2019/01/15	0	0.00	15	106.13	108.00	-15	2,217	-0.68%
2019/01/14	2	103.00	10	104.00	103.00	-8	2,199	-0.36%
2019/01/11	2	105.75	2	107.50	107.00	0	2,264	0.00%
2019/01/10	2	104.50	3	106.00	105.00	-1	2,290	-0.04%
2019/01/09	0	0.00	4	101.25	102.50	-4	2,259	-0.18%
2019/01/08	1	98.30	0	0.00	99.10	1	2,210	0.05%
2019/01/07	5	98.98	1	97.20	99.60	4	2,199	0.18%
2019/01/04	15	97.57	0	0.00	95.60	15	2,174	0.69%
2019/01/03	0	0.00	1	102.50	103.00	-1	2,158	-0.05%
2018/12/26	3	99.53	21	98.08	97.80	-18	2,150	-0.84%
2018/12/25	21	100.00	21	102.00	99.70	0	2,179	0.00%
2018/12/24	23	102.54	23	104.26	103.50	0	2,178	0.00%
2018/12/22	3	103.83	3	103.17	102.00	0	2,160	0.00%
2018/12/21	31	106.98	11	106.59	106.00	20	2,157	0.93%
2018/12/19	10	111.00	2	111.00	109.50	8	2,110	0.38%
2018/12/18	4	112.63	0	0.00	109.00	4	2,094	0.19%
2018/12/17	12	114.46	22	114.86	115.00	-10	2,060	-0.49%
2018/12/14	9	116.17	8	116.50	113.50	1	2,052	0.05%
2018/12/13	16	115.97	18	118.08	117.50	-2	2,019	-0.10%
2018/12/12	4	114.50	2	114.75	113.00	2	1,942	0.10%
2018/12/11	5	109.50	14	112.64	115.00	-9	1,906	-0.47%
2018/12/10	11	104.05	11	107.73	105.00	0	1,857	0.00%
2018/12/07	21	112.33	30	112.43	110.50	-9	1,836	-0.49%
2018/12/06	9	106.89	15	105.83	106.50	-6	1,786	-0.34%
2018/12/05	2	110.50	3	110.50	111.00	-1	1,773	-0.06%
2018/12/04	9	111.67	2	109.00	109.00	7	1,754	0.40%
2018/12/03	30	113.20	27	112.20	110.50	3	1,771	0.17%
2018/11/30	46	105.97	22	109.11	111.00	24	1,707	1.41%
2018/11/29	0	0.00	1	103.00	101.00	-1	1,598	-0.06%
2018/11/28	2	100.75	18	99.86	101.00	-16	1,579	-1.01%
2018/11/27	2	98.20	2	99.40	99.00	0	1,557	0.00%
2018/11/26	18	95.96	3	95.80	98.00	15	1,531	0.98%
2018/11/23	2	93.55	0	0.00	93.10	2	1,506	0.13%
2018/11/22	3	95.37	3	93.20	92.20	0	1,490	0.00%
2018/11/16	0	0.00	1	98.00	98.00	-1	1,489	-0.07%
2018/11/15	0	0.00	1	93.00	93.60	-1	1,421	-0.07%
2018/11/14	3	92.67	2	92.30	92.30	1	1,415	0.07%
2018/11/13	8	88.30	8	89.76	91.00	0	1,417	0.00%
2018/11/12	1	91.00	2	90.85	92.20	-1	1,408	-0.07%
2018/11/09	2	90.65	3	90.07	92.20	-1	1,401	-0.07%
2018/11/08	23	93.26	26	92.52	92.80	-3	1,383	-0.22%
2018/11/07	1	87.00	0	0.00	87.00	1	1,304	0.08%
2018/10/31	1	79.90	0	0.00	80.00	1	1,336	0.07%
2018/10/29	2	74.90	0	0.00	73.80	2	1,343	0.15%
2018/10/26	1	76.50	3	76.77	77.20	-2	1,356	-0.15%
2018/10/23	1	80.30	1	81.50	80.50	0	1,401	0.00%
2018/10/18	0	79.20	12	78.88	79.20	-12	1,331	-0.90%
2018/10/16	10	74.43	0	0.00	74.50	10	1,314	0.76%
2018/10/12	1	72.20	0	0.00	73.00	1	1,359	0.07%
2018/10/11	0	0.00	4	72.20	70.80	-4	1,385	-0.29%
2018/10/09	0	0.00	2	80.20	78.60	-2	1,379	-0.15%
2018/10/08	2	79.30	0	0.00	79.30	2	1,430	0.14%
2018/10/05	2	78.50	0	0.00	78.60	2	1,476	0.14%
2018/10/04	2	80.90	0	0.00	81.00	2	1,487	0.13%
2018/10/03	1	80.30	3	81.87	80.00	-2	1,506	-0.13%
2018/09/21	7	82.36	21	82.80	83.40	-14	1,940	-0.72%
2018/09/20	17	83.60	0	0.00	83.30	17	1,989	0.85%
2018/09/14	1	85.30	2	83.30	85.20	-1	2,542	-0.04%
2018/09/13	0	0.00	1	83.60	83.40	-1	2,664	-0.04%
2018/09/07	19	84.95	44	86.39	85.00	-25	3,062	-0.82%
2018/09/05	0	0.00	2	92.90	93.20	-2	3,250	-0.06%
2018/08/30	0	0.00	1	97.70	96.00	-1	3,803	-0.03%
2018/08/27	1	96.80	1	98.00	97.50	0	3,938	0.00%
2018/08/20	0	0.00	1	96.00	94.50	-1	3,949	-0.03%
2018/08/17	1	93.80	0	0.00	93.80	1	3,956	0.03%
2018/08/16	0	0.00	1	95.00	94.80	-1	3,950	-0.03%
2018/08/15	0	0.00	0	95.50	95.30	0	3,936	0.00%
2018/08/09	1	98.60	0	0.00	98.40	1	3,869	0.03%
2018/08/08	2	99.90	3	100.80	100.00	-1	3,860	-0.03%
2018/08/03	3	97.90	0	0.00	98.40	3	3,805	0.08%
2018/08/02	0	0.00	8	94.50	93.60	-8	3,776	-0.21%
2018/08/01	1	96.00	0	0.00	97.70	1	3,780	0.03%
2018/07/31	1	95.80	1	96.00	96.20	0	3,752	0.00%
2018/07/30	1	97.80	1	100.00	98.00	0	3,719	0.00%
2018/07/27	0	0.00	4	102.00	102.00	-4	3,700	-0.11%
2018/07/26	0	0.00	5	101.50	101.50	-5	3,679	-0.14%
2018/07/25	0	0.00	1	98.20	98.40	-1	3,671	-0.03%
2018/07/24	10	97.10	0	0.00	99.00	10	3,667	0.27%
2018/07/23	2	98.25	0	0.00	98.00	2	3,668	0.05%
2018/07/20	20	97.55	2	96.90	95.60	18	3,643	0.49%
2018/07/18	0	0.00	10	99.10	100.00	-10	3,602	-0.28%
2018/07/16	2	108.00	1	108.00	107.00	1	3,573	0.03%
2018/07/13	1	113.50	0	0.00	113.50	1	3,628	0.03%
2018/07/12	0	0.00	2	108.00	108.50	-2	3,613	-0.06%
2018/07/11	0	0.00	3	108.83	106.50	-3	3,583	-0.08%
2018/07/10	35	108.47	3	108.50	107.50	32	3,569	0.90%
2018/07/09	4	110.25	45	109.81	108.00	-41	3,519	-1.16%
2018/07/06	12	118.04	2	116.25	119.50	10	3,419	0.29%
2018/07/05	5	120.50	42	121.02	116.50	-37	3,345	-1.11%
2018/07/04	46	120.68	4	118.50	124.00	42	3,232	1.30%
2018/07/03	10	119.00	3	118.50	114.50	7	3,136	0.22%
2018/07/02	3	116.50	0	0.00	115.00	3	3,084	0.10%
2018/06/28	54	113.14	7	115.36	115.00	47	2,986	1.57%
2018/06/27	14	118.57	60	117.34	115.50	-46	2,890	-1.59%
2018/06/26	1	126.50	4	125.00	128.00	-3	2,682	-0.11%
2018/06/25	3	123.50	3	123.00	120.50	0	2,519	0.00%
2018/06/22	0	0.00	5	122.60	125.00	-5	2,414	-0.21%
2018/06/21	40	122.26	45	122.90	121.00	-5	2,272	-0.22%
2018/06/20	2	112.00	7	111.93	112.50	-5	2,033	-0.25%
2018/06/19	4	116.38	21	116.52	116.00	-17	1,959	-0.87%
2018/06/15	6	113.00	11	114.95	115.00	-5	1,878	-0.27%
2018/06/14	29	116.88	0	0.00	116.00	29	1,784	1.62%
2018/06/13	24	123.63	23	122.83	119.00	1	1,683	0.06%
2018/06/12	75.1	117.17	56	115.69	116.00	19.1	1,582	1.21%
2018/06/11	10	111.85	32	111.92	114.50	-22	1,394	-1.58%
2018/06/08	60	104.83	47	105.56	104.50	13	1,271	1.02%
2018/06/07	1	99.00	2	99.50	98.50	-1	1,125	-0.09%
2018/06/06	0	0.00	19	96.21	97.50	-19	1,043	-1.82%
2018/06/05	11	92.44	19	93.31	93.50	-8	901	-0.89%
2018/06/04	10	92.65	2	92.50	91.80	8	867	0.92%
2018/06/01	10	92.20	0	0.00	90.30	10	857	1.17%
2018/05/31	0	0.00	2	91.00	91.20	-2	842	-0.24%
2018/05/30	3	91.77	4	91.38	90.10	-1	833	-0.12%
2018/05/29	5	90.54	0	0.00	91.00	5	824	0.61%
2018/05/25	2	91.30	8	91.20	91.20	-6	805	-0.74%
2018/05/23	1	87.60	0	0.00	87.30	1	771	0.13%
2018/05/16	1	87.80	23	87.79	87.20	-22	782	-2.81%
2018/05/14	0	0.00	1	91.40	90.80	-1	791	-0.13%
2018/05/11	5	90.00	20	89.60	89.00	-15	788	-1.90%
2018/05/10	0	0.00	3	89.40	89.50	-3	789	-0.38%
2018/05/09	0	0.00	6	89.82	89.70	-6	787	-0.76%
2018/05/08	3	86.40	0	0.00	86.40	3	767	0.39%
2018/05/04	0	0.00	1	86.00	86.10	-1	780	-0.13%
2018/05/02	2	86.55	0	86.60	86.60	2	801	0.25%
2018/04/26	1	87.20	0	0.00	86.40	1	811	0.12%
2018/04/25	0	89.40	0	0.00	88.60	0	814	0.00%
2018/04/24	1	89.20	1	88.80	89.10	0	823	0.00%
2018/04/23	49	92.39	1	91.20	90.80	48	855	5.61%
2018/04/20	1	93.10	0	0.00	93.40	1	931	0.11%
2018/04/19	7	95.40	22	95.63	94.10	-15	938	-1.60%
2018/04/18	25	92.54	7	91.69	92.70	18	819	2.20%
2018/04/17	1	89.30	0	0.00	90.00	1	779	0.13%
2018/04/16	0	90.40	1	90.20	90.40	-1	772	-0.13%
2018/04/13	0	89.50	3	89.83	89.60	-3	757	-0.40%
2018/04/12	0	87.80	0	0.00	87.80	0	748	0.00%
2018/04/11	0	0.00	1	86.90	87.20	-1	780	-0.13%
2018/04/03	3	88.70	0	0.00	88.30	3	791	0.38%
2018/03/29	1	86.60	1	87.10	86.60	0	787	0.00%
2018/03/28	1	88.80	0	0.00	87.90	1	784	0.13%
2018/03/27	0	88.60	0	0.00	88.00	0	781	0.00%
2018/03/21	0	0.00	1	88.40	88.20	-1	802	-0.12%
2018/03/20	0	0.00	3	87.70	88.40	-3	805	-0.37%
2018/03/19	1	89.70	0	0.00	88.60	1	808	0.12%
2018/03/14	0	0.00	1	88.20	88.70	-1	737	-0.14%
2018/03/13	0	0.00	1	87.00	87.70	-1	728	-0.14%
2018/03/12	0	0.00	1	86.30	86.80	-1	722	-0.14%
2018/03/08	1	84.10	0	0.00	84.10	1	709	0.14%
2018/03/07	0	83.00	0	0.00	82.60	0	706	0.00%
2018/03/05	0	85.00	0	0.00	83.70	0	707	0.00%
2018/03/02	0	0.00	5	85.30	85.20	-5	704	-0.71%
2018/02/27	3	84.20	0	0.00	83.90	3	692	0.43%
2018/02/23	1	83.00	0	0.00	83.60	1	691	0.14%
2018/02/21	0	83.00	0	0.00	82.90	0	693	0.00%
2018/02/06	5	80.60	3	82.00	80.90	2	727	0.28%
2018/02/05	0	0.00	2	86.15	86.40	-2	711	-0.28%
2018/02/02	4	88.20	1	88.10	88.20	3	708	0.42%
2018/02/01	0	0.00	1	89.30	86.90	-1	710	-0.14%
2018/01/31	0	0.00	3	87.00	86.90	-3	711	-0.42%
2018/01/30	1	87.30	0	0.00	86.20	1	707	0.14%
2018/01/26	0	0.00	1	87.90	88.60	-1	703	-0.14%
2018/01/25	1	87.50	1	88.90	87.50	0	711	0.00%
2018/01/24	0	89.30	0	0.00	89.10	0	729	0.00%
2018/01/23	0	89.80	10	90.05	89.80	-10	732	-1.37%
2018/01/22	6	91.73	0	0.00	91.20	6	721	0.83%
2018/01/19	8	89.98	0	0.00	90.00	8	707	1.13%
2018/01/18	1	91.20	0	0.00	90.40	1	698	0.14%
2018/01/17	5	91.98	5	91.84	90.60	0	693	0.00%
2018/01/16	0	0.00	5	90.30	91.10	-5	661	-0.76%
2018/01/08	1	87.10	2	86.60	86.00	-1	605	-0.17%
2018/01/05	2	87.80	2	86.60	87.40	0	603	0.00%
2018/01/02	0	0.00	1	84.60	84.70	-1	586	-0.17%