矽創 (8016)-富邦-仁愛券商分點個股進出

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
275.0
漲跌
▼1.0
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
811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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	4	277.63	1	280.00	275.00	3	1,542	0.19%
2024/05/02	1	275.00	0	0.00	276.00	1	1,529	0.07%
2024/04/29	1	275.00	0	0.00	277.50	1	1,524	0.07%
2024/04/25	2	272.00	13.1	273.16	272.00	-11.1	1,527	-0.73%
2024/04/24	6	270.25	2	270.50	274.00	4	1,536	0.26%
2024/04/23	0.1	265.00	1	265.50	267.50	-0.9	1,548	-0.06%
2024/04/22	2.2	262.40	1	261.00	263.00	1.2	1,549	0.07%
2024/04/19	5	273.00	4	273.25	270.50	1	1,534	0.07%
2024/04/18	1.1	280.00	1	279.50	278.50	0.1	1,520	0.01%
2024/04/17	6	284.17	0	0.00	283.00	6	1,517	0.40%
2024/04/16	8	282.19	1	283.50	283.50	7	1,520	0.46%
2024/04/15	0	289.00	0	0.00	286.50	0	1,510	0.00%
2024/04/12	3.2	290.91	1	288.50	289.00	2.2	1,506	0.15%
2024/04/10	0.4	290.70	0	0.00	288.50	0.4	1,509	0.03%
2024/04/09	8.3	286.83	7	286.00	285.50	1.3	1,513	0.09%
2024/04/08	5	293.00	0	0.00	296.50	5	1,489	0.34%
2024/04/03	5	291.00	5	296.00	295.50	0	1,482	0.00%
2024/04/02	2	294.50	1	294.50	293.50	1	1,475	0.07%
2024/03/29	17	293.00	5	294.20	291.50	12	1,502	0.80%
2024/03/28	2.2	304.07	4	309.13	300.00	-1.9	1,459	-0.13%
2024/03/27	5.1	300.65	10	304.00	303.50	-4.9	1,440	-0.34%
2024/03/26	4	291.38	2	293.50	290.00	2	1,430	0.14%
2024/03/25	6	299.42	2	303.00	296.50	4	1,441	0.28%
2024/03/22	33.1	304.32	27.6	302.37	300.00	5.6	1,441	0.39%
2024/03/21	42	316.19	23.1	313.98	314.50	18.9	1,415	1.34%
2024/03/20	20	318.75	68	318.49	317.00	-48	1,365	-3.52%
2024/03/19	30.2	302.20	18.1	300.31	300.00	12.1	1,245	0.97%
2024/03/18	7.1	296.87	31.1	290.25	299.00	-24	1,224	-1.96%
2024/03/15	24	284.83	15.1	283.33	282.00	9	1,195	0.75%
2024/03/14	12	281.13	22	280.18	278.00	-10	1,146	-0.87%
2024/03/13	22	290.82	2	293.50	287.50	20	1,129	1.77%
2024/03/12	5	286.80	5.1	288.31	287.50	-0.1	1,109	-0.01%
2024/03/11	5.2	284.33	0.5	285.00	282.00	4.7	1,114	0.42%
2024/03/08	7.1	292.13	13.2	288.92	283.50	-6.1	1,129	-0.54%
2024/03/07	7.4	293.39	3	292.83	292.50	4.4	1,116	0.39%
2024/03/06	5.7	299.12	7	296.64	296.50	-1.3	1,118	-0.12%
2024/03/05	15	308.67	16	305.41	305.50	-1	1,126	-0.09%
2024/03/04	16	305.97	24	304.69	308.00	-8	1,105	-0.72%
2024/03/01	7	298.64	15.2	298.46	296.50	-8.2	1,066	-0.77%
2024/02/29	5.5	292.09	5	290.50	290.00	0.5	1,041	0.04%
2024/02/27	23	293.93	20.1	293.40	293.00	2.9	1,039	0.28%
2024/02/26	4.1	291.73	0	0.00	291.00	4.1	1,060	0.38%
2024/02/23	0.1	291.50	7.1	292.02	292.00	-7.1	1,080	-0.65%
2024/02/22	0.3	290.22	10	291.00	292.50	-9.7	1,086	-0.89%
2024/02/21	5.4	292.84	16.1	293.22	290.50	-10.7	1,097	-0.98%
2024/02/20	4.3	295.47	10.1	295.35	295.00	-5.7	1,103	-0.52%
2024/02/19	0	0.00	3	281.67	282.00	-3	1,044	-0.29%
2024/02/16	1	277.00	1	276.50	278.00	0	1,049	0.00%
2024/02/15	9	274.44	4.5	274.46	277.00	4.5	1,058	0.43%
2024/02/05	1.1	272.14	0	0.00	272.00	1.1	1,053	0.10%
2024/02/02	0	0.00	5.1	274.11	275.00	-5.1	1,063	-0.48%
2024/02/01	3	270.67	0	0.00	271.50	3	1,071	0.28%
2024/01/31	3	273.33	1	275.00	272.50	2	1,077	0.19%
2024/01/30	2	276.25	0	278.00	274.00	2	1,097	0.18%
2024/01/29	0	0.00	1	275.00	279.00	-1	1,107	-0.09%
2024/01/26	1	275.00	3	276.83	273.50	-2	1,147	-0.17%
2024/01/25	0	0.00	0	279.00	279.00	0	1,182	0.00%
2024/01/24	0	0.00	0	279.00	277.50	0	1,203	0.00%
2024/01/23	0	0.00	1	282.00	280.50	-1	1,222	-0.08%
2024/01/22	5	281.50	7.1	280.28	280.00	-2.1	1,250	-0.16%
2024/01/19	6	279.50	11	278.77	279.00	-5	1,251	-0.40%
2024/01/18	3	276.33	0	0.00	275.50	3	1,254	0.24%
2024/01/17	5	281.50	7	282.50	282.50	-2	1,250	-0.16%
2024/01/16	1.1	278.18	1	280.00	281.00	0.1	1,251	0.01%
2024/01/15	0	0.00	4	280.25	281.00	-4	1,275	-0.31%
2024/01/12	2	275.75	2	276.00	276.50	0	1,297	0.00%
2024/01/11	1	277.50	0	0.00	277.50	1	1,329	0.08%
2024/01/10	0.1	279.00	1	280.50	280.50	-0.9	1,361	-0.07%
2024/01/09	0	0.00	2.1	280.72	277.50	-2.1	1,372	-0.15%
2024/01/08	2	280.00	1	279.00	276.00	1	1,377	0.07%
2024/01/05	4.4	278.42	0	0.00	280.00	4.4	1,379	0.32%
2024/01/04	0	0.00	3	282.00	283.00	-3	1,382	-0.22%
2024/01/03	0	0.00	2.2	279.02	278.00	-2.2	1,370	-0.16%
2024/01/02	1	274.00	2	273.50	276.00	-1	1,361	-0.07%
2023/12/29	0	0.00	6	277.75	278.00	-6	1,358	-0.44%
2023/12/28	3	277.50	0	0.00	276.00	3	1,372	0.22%
2023/12/27	2	280.00	2	280.50	280.00	0	1,400	0.00%
2023/12/26	12.2	274.60	20	274.93	276.50	-7.8	1,398	-0.56%
2023/12/25	4.1	275.54	3	275.50	274.00	1.1	1,379	0.08%
2023/12/22	1	279.00	4	279.25	281.00	-3	1,400	-0.21%
2023/12/21	7	275.16	2	278.00	276.00	5	1,410	0.36%
2023/12/20	3.1	275.70	1.3	279.73	279.00	1.7	1,389	0.13%
2023/12/19	12.3	281.20	5.1	280.13	280.00	7.2	1,378	0.52%
2023/12/18	1	288.00	5.1	288.43	289.00	-4.1	1,387	-0.29%
2023/12/15	18.6	291.24	2.1	290.98	288.50	16.5	1,410	1.17%
2023/12/14	12	292.13	4.1	292.76	293.00	8	1,463	0.54%
2023/12/13	5.1	291.09	1.1	290.68	289.50	4	1,526	0.26%
2023/12/12	14.2	295.04	11	290.20	290.00	3.1	1,584	0.20%
2023/12/11	0.1	290.00	1.4	293.73	293.00	-1.3	1,615	-0.08%
2023/12/08	1	292.00	2.1	292.23	292.00	-1.1	1,670	-0.06%
2023/12/07	1	289.00	2.2	288.68	288.00	-1.2	1,747	-0.07%
2023/12/06	2.2	286.09	2	290.50	290.50	0.2	1,871	0.01%
2023/12/05	4	285.38	1	287.50	284.50	3	1,910	0.16%
2023/12/01	10	294.00	11	292.14	292.00	-1	2,018	-0.05%
2023/11/30	6.1	293.07	2.6	291.21	289.00	3.5	2,143	0.16%
2023/11/29	11	294.86	6.1	294.42	294.50	5	2,153	0.23%
2023/11/28	1.1	286.10	40.5	293.18	294.00	-39.5	2,154	-1.83%
2023/11/27	10.1	293.99	11.1	289.03	289.00	-1	2,151	-0.05%
2023/11/24	6.1	292.40	1	293.50	293.50	5.1	2,168	0.23%
2023/11/22	1	296.99	11.1	294.87	296.00	-10	2,179	-0.46%
2023/11/21	3	290.00	2	290.75	289.50	1	2,179	0.05%
2023/11/20	4	293.20	5.1	293.74	291.00	-1.1	2,196	-0.05%
2023/11/17	10	290.49	16	291.97	294.00	-6	2,182	-0.27%
2023/11/16	18	289.17	2	285.50	285.00	16	2,163	0.74%
2023/11/15	6.1	293.66	10	290.40	291.50	-4	2,153	-0.18%
2023/11/14	5.1	290.46	17.1	290.32	292.00	-12	2,152	-0.56%
2023/11/13	2	286.25	4.1	287.25	287.00	-2.1	2,156	-0.10%
2023/11/10	4.1	286.10	0.1	285.10	284.50	4	2,169	0.19%
2023/11/09	0.1	289.00	2.1	291.02	289.00	-2	2,192	-0.09%
2023/11/08	8.5	290.85	8.1	290.00	288.50	0.5	2,201	0.02%
2023/11/07	22.1	290.12	13.3	290.31	290.50	8.8	2,207	0.40%
2023/11/06	3	284.66	4	284.50	285.50	-1	2,204	-0.05%
2023/11/03	11.6	286.05	1.7	289.09	283.00	9.9	2,222	0.45%
2023/11/02	9.2	290.02	14.3	294.39	296.50	-5.1	2,199	-0.23%
2023/11/01	2	289.25	4.1	289.98	290.00	-2.1	2,204	-0.10%
2023/10/31	0	0.00	1	286.00	285.00	-1	2,249	-0.04%
2023/10/30	2	284.50	11.9	282.39	285.00	-9.9	2,303	-0.43%
2023/10/27	4.1	271.99	3	271.48	270.50	1.1	2,318	0.05%
2023/10/26	8	275.56	7	276.50	274.50	1	2,322	0.04%
2023/10/25	8.1	276.00	1.1	278.90	275.50	7	2,322	0.30%
2023/10/24	8.2	274.33	11.1	275.29	279.50	-3	2,337	-0.13%
2023/10/23	6.4	283.15	7.6	285.55	276.50	-1.3	2,340	-0.05%
2023/10/20	3	285.17	4	285.88	287.00	-1	2,323	-0.04%
2023/10/19	18.5	283.38	16	284.66	284.50	2.5	2,309	0.11%
2023/10/18	7	284.00	14.1	282.64	282.50	-7.1	2,282	-0.31%
2023/10/17	5.1	280.80	8.2	279.06	278.50	-3	2,255	-0.13%
2023/10/16	10.1	272.00	14	267.79	272.00	-3.9	2,263	-0.17%
2023/10/13	3	272.67	2.1	272.98	271.50	0.9	2,265	0.04%
2023/10/12	5.1	270.42	2.8	272.05	272.00	2.3	2,276	0.10%
2023/10/06	1	276.00	1	277.48	276.00	0	2,340	0.00%
2023/10/05	3	281.67	0	0.00	278.50	3	2,386	0.13%
2023/10/04	0.1	282.23	2	280.50	281.50	-1.9	2,406	-0.08%
2023/10/03	4.1	282.04	25.1	283.73	280.00	-21	2,411	-0.87%
2023/10/02	16.1	276.40	10.1	276.51	277.50	6.1	2,399	0.25%
2023/09/28	3	278.00	3.2	277.19	278.50	-0.2	2,394	-0.01%
2023/09/27	7.4	274.46	8.1	275.91	278.50	-0.7	2,398	-0.03%
2023/09/26	11.4	280.85	12.1	277.02	278.50	-0.7	2,380	-0.03%
2023/09/25	6	283.66	1	283.00	282.50	5	2,371	0.21%
2023/09/22	26.2	284.00	12.2	281.24	285.00	14	2,370	0.59%
2023/09/21	1.1	284.82	11	283.86	284.50	-9.9	2,371	-0.42%
2023/09/20	33.5	291.58	21.6	290.31	286.50	11.9	2,359	0.50%
2023/09/19	12.6	289.83	14.4	289.85	295.50	-1.8	2,340	-0.08%
2023/09/18	23.5	305.01	32.2	302.10	293.00	-8.7	2,278	-0.38%
2023/09/15	29.1	307.30	44.2	308.42	302.50	-15.1	2,202	-0.69%
2023/09/14	27.3	300.14	14.1	301.81	300.00	13.2	2,129	0.62%
2023/09/13	6.2	296.90	6.5	295.73	295.00	-0.3	2,083	-0.01%
2023/09/12	7	289.80	5.3	293.56	292.00	1.7	2,032	0.08%
2023/09/11	30	291.63	84.2	292.46	291.50	-54.2	1,953	-2.77%
2023/09/08	5.2	276.62	28	277.20	277.50	-22.8	1,835	-1.24%
2023/09/07	11.3	276.23	21.1	275.73	271.50	-9.8	1,800	-0.54%
2023/09/06	17.7	274.40	13.1	273.95	273.50	4.6	1,764	0.26%
2023/09/05	23	272.63	53.6	274.86	279.00	-30.6	1,684	-1.82%
2023/09/04	5.2	252.28	15	254.07	255.00	-9.8	1,563	-0.63%
2023/09/01	1	250.50	2.5	249.60	250.50	-1.5	1,544	-0.10%
2023/08/31	2	248.00	1	248.00	250.00	1	1,542	0.06%
2023/08/30	13	247.15	19	248.42	248.50	-6	1,553	-0.39%
2023/08/29	12.3	244.91	11	243.95	244.00	1.3	1,535	0.08%
2023/08/28	7	242.64	19.1	242.37	243.50	-12.1	1,513	-0.80%
2023/08/25	5.1	237.38	4.3	238.27	236.00	0.8	1,490	0.05%
2023/08/24	5.5	239.87	13.3	241.59	242.00	-7.8	1,466	-0.53%
2023/08/23	0	0.00	1	235.00	236.00	-1	1,447	-0.07%
2023/08/22	0.5	235.97	9	235.89	235.00	-8.5	1,454	-0.58%
2023/08/21	1.1	234.48	3.6	234.56	237.00	-2.6	1,453	-0.18%
2023/08/18	4	235.25	9	238.33	233.50	-5	1,448	-0.35%
2023/08/17	13.1	240.25	11.3	240.24	239.00	1.8	1,437	0.13%
2023/08/16	1.1	237.59	20	239.58	239.50	-18.9	1,423	-1.33%
2023/08/15	5.6	239.06	1.1	239.86	239.50	4.5	1,409	0.32%
2023/08/14	0	0.00	6.3	236.75	237.00	-6.3	1,379	-0.46%
2023/08/11	4	236.00	9	236.67	236.50	-5	1,375	-0.36%
2023/08/10	1	235.00	5	234.30	235.50	-4	1,374	-0.29%
2023/08/09	22.6	234.34	2.1	234.07	236.50	20.5	1,376	1.49%
2023/08/08	1	233.00	1	232.00	236.50	0	1,347	0.00%
2023/08/07	15.1	235.07	24	236.77	235.50	-8.9	1,334	-0.67%
2023/08/04	14.1	232.38	21	236.33	234.00	-6.9	1,299	-0.53%
2023/08/02	21.3	231.79	14	235.21	230.00	7.3	1,240	0.59%
2023/08/01	9.1	226.76	11.1	229.22	230.50	-2	1,170	-0.17%
2023/07/31	4	220.13	13	220.92	220.00	-9	1,128	-0.80%
2023/07/28	15	220.43	12	219.00	219.00	3	1,128	0.27%
2023/07/27	3	219.67	15.1	219.90	219.50	-12.1	1,122	-1.07%
2023/07/26	2.2	208.39	3.1	208.57	207.50	-0.9	1,104	-0.08%
2023/07/25	3	213.33	10	214.35	213.00	-7	1,092	-0.64%
2023/07/24	8	215.56	2	214.50	214.50	6	1,087	0.55%
2023/07/21	1	217.02	9.1	218.51	221.00	-8	1,087	-0.74%
2023/07/20	26.1	221.15	0	222.00	221.00	26	1,103	2.36%
2023/07/19	1	224.00	19.1	223.27	224.00	-18.1	1,105	-1.63%
2023/07/18	5	215.40	1	213.50	216.00	4	1,106	0.36%
2023/07/17	3	219.48	2.1	216.29	216.50	1	1,106	0.09%
2023/07/14	2.1	221.13	13	222.46	220.00	-10.9	1,107	-0.98%
2023/07/13	58.1	225.70	11	229.05	219.00	47.1	1,114	4.23%
2023/07/12	26	246.00	53	244.96	246.50	-27	1,077	-2.50%
2023/07/11	11.7	247.85	3.1	246.24	246.00	8.6	1,053	0.81%
2023/07/10	6	247.57	9	248.39	248.00	-3	1,046	-0.28%
2023/07/07	0	245.00	1	244.00	248.50	-1	1,060	-0.09%
2023/07/06	1	244.50	5	248.50	250.50	-4	1,113	-0.36%
2023/07/05	17.1	246.52	3	249.50	246.50	14.1	1,110	1.27%
2023/07/04	14	246.64	25	247.74	250.00	-11	1,111	-0.99%
2023/07/03	23.1	239.33	25.1	242.17	244.50	-2	1,090	-0.18%
2023/06/30	6	234.58	0	0.00	234.50	6	1,080	0.56%
2023/06/29	6.1	242.14	20.1	242.57	239.00	-14.1	1,076	-1.31%
2023/06/28	3.2	237.90	32	237.22	238.00	-28.8	1,076	-2.68%
2023/06/27	0	229.00	3	234.82	233.00	-3	1,129	-0.27%
2023/06/26	3	232.00	1	232.50	231.00	2	1,142	0.18%
2023/06/21	1	236.50	4	237.13	236.50	-3	1,154	-0.26%
2023/06/20	0.1	233.42	2.1	234.52	236.00	-2	1,174	-0.17%
2023/06/19	2.1	235.24	4.6	236.28	235.50	-2.5	1,215	-0.20%
2023/06/16	2.3	237.46	0	0.00	238.50	2.3	1,257	0.18%
2023/06/15	1.3	238.77	38	238.47	239.00	-36.7	1,300	-2.82%
2023/06/14	3.6	238.08	30.2	239.17	238.00	-26.6	1,413	-1.88%
2023/06/13	7	239.64	4	240.00	239.50	3	1,429	0.21%
2023/06/12	1.1	234.06	12.1	235.88	239.00	-11	1,427	-0.77%
2023/06/09	2.3	236.22	8	235.63	237.50	-5.7	1,418	-0.40%
2023/06/08	2.2	237.85	6	236.33	234.50	-3.8	1,430	-0.27%
2023/06/07	0.3	236.00	29	234.95	235.50	-28.7	1,454	-1.97%
2023/06/06	5	231.70	1	231.50	231.50	4	1,449	0.28%
2023/06/05	7.2	233.19	27.1	232.77	234.00	-20	1,456	-1.37%
2023/06/02	0	0.00	1.1	225.05	226.00	-1.1	1,451	-0.07%
2023/05/31	0	0.00	1.1	225.05	225.00	-1.1	1,488	-0.07%
2023/05/30	1	223.50	1	223.50	223.50	0	1,495	0.00%
2023/05/29	1	226.00	6.1	225.50	225.50	-5.1	1,518	-0.33%
2023/05/26	4.1	221.13	1.1	220.75	221.00	3	1,551	0.19%
2023/05/25	1	223.50	2.1	222.55	224.50	-1.1	1,596	-0.07%
2023/05/24	4	223.63	2	223.75	223.50	2	1,663	0.12%
2023/05/23	1	225.00	0	0.00	226.00	1	1,788	0.06%
2023/05/22	1	225.50	1	226.00	224.00	0	1,844	0.00%
2023/05/19	0	0.00	1	223.00	223.50	-1	1,914	-0.05%
2023/05/18	1.5	222.67	2	223.75	222.50	-0.5	1,936	-0.03%
2023/05/17	3	221.67	13	223.46	222.50	-10	1,953	-0.51%
2023/05/16	4.1	222.35	5	222.30	220.50	-0.9	1,949	-0.05%
2023/05/15	4.2	213.55	3.1	215.35	215.00	1.1	1,937	0.06%
2023/05/12	0	0.00	1	220.00	220.00	-1	1,960	-0.05%
2023/05/11	6.1	219.10	0.1	219.00	218.00	6	1,984	0.30%
2023/05/10	8.1	223.75	2	225.50	223.00	6.1	2,054	0.29%
2023/05/09	7.3	222.12	9.3	220.36	220.50	-2	2,071	-0.09%
2023/05/08	2	223.75	2.1	224.04	223.50	-0.1	2,088	0.00%
2023/05/05	1.1	222.98	2.2	223.28	223.50	-1.2	2,108	-0.05%
2023/05/04	11	223.64	0.1	227.50	222.50	11	2,137	0.51%
2023/05/03	1	226.50	1	226.50	226.50	0	2,191	0.00%
2023/05/02	0.1	229.00	5	229.00	228.50	-4.9	2,313	-0.21%
2023/04/28	1	225.51	9.1	226.67	227.50	-8	2,365	-0.34%
2023/04/27	3	221.17	1.1	219.24	221.50	2	2,360	0.08%
2023/04/26	3	220.49	3.1	219.13	221.50	-0.1	2,354	0.00%
2023/04/25	20.2	222.84	3.1	225.19	219.50	17.1	2,351	0.72%
2023/04/24	3.1	230.01	1.5	232.31	229.00	1.6	2,330	0.07%
2023/04/21	22.5	231.25	1.1	231.67	229.50	21.5	2,327	0.92%
2023/04/20	6.1	237.53	7.2	237.41	236.50	-1.1	2,317	-0.05%
2023/04/19	4.1	242.76	3	243.50	240.50	1.1	2,331	0.05%
2023/04/18	10.1	246.21	1.1	247.43	245.00	9.1	2,353	0.38%
2023/04/17	16.1	254.75	5.1	257.83	250.00	11	2,362	0.47%
2023/04/14	3	249.86	11	251.09	253.00	-8	2,356	-0.34%
2023/04/13	5.2	246.81	6.1	248.03	245.50	-0.9	2,364	-0.04%
2023/04/12	12.1	250.49	9	251.33	252.50	3.1	2,351	0.13%
2023/04/11	7	247.00	52	249.22	250.50	-45	2,318	-1.94%
2023/04/10	5	241.30	1.1	242.52	240.50	4	2,250	0.18%
2023/04/07	2	237.25	5.1	239.59	239.50	-3.1	2,247	-0.14%
2023/04/06	8	235.50	1	236.97	235.00	7	2,228	0.31%
2023/03/31	2	237.25	29	239.52	237.50	-27	2,222	-1.21%
2023/03/30	3	235.00	1	235.00	234.50	2	2,202	0.09%
2023/03/29	1	236.93	2.1	235.27	233.00	-1	2,195	-0.05%
2023/03/28	16.1	241.64	4	241.88	235.50	12.1	2,189	0.55%
2023/03/27	1.1	242.24	2	240.50	243.00	-0.9	2,127	-0.04%
2023/03/24	4	239.75	13.1	240.66	240.00	-9.1	2,115	-0.43%
2023/03/23	2.3	238.07	4	238.26	239.50	-1.7	2,111	-0.08%
2023/03/22	7.1	240.21	6.1	240.34	241.00	1	2,098	0.05%
2023/03/21	3.1	238.94	4	240.00	237.50	-0.9	2,061	-0.04%
2023/03/20	3	233.50	16	233.31	233.00	-13	2,014	-0.65%
2023/03/17	25.1	227.00	9	225.89	224.50	16.1	1,973	0.82%
2023/03/16	1	227.50	4	227.38	227.50	-3	1,866	-0.16%
2023/03/15	1	226.00	1.1	226.05	225.00	-0.1	1,855	0.00%
2023/03/14	2	221.25	0.1	222.00	221.00	1.9	1,871	0.10%
2023/03/13	21.1	219.45	15	223.13	224.50	6.1	1,888	0.32%
2023/03/10	12.1	224.84	7.1	224.71	223.50	5.1	1,881	0.27%
2023/03/09	5.2	234.29	0	0.00	233.00	5.2	1,870	0.28%
2023/03/08	3	232.83	2.1	234.29	234.50	0.9	1,873	0.05%
2023/03/07	3	230.67	4.1	232.25	231.50	-1.1	1,861	-0.06%
2023/03/06	2	234.00	1.1	233.93	233.00	1	1,851	0.05%
2023/03/03	3	231.67	1	233.50	229.50	2	1,840	0.11%
2023/03/02	8	230.81	0	0.00	232.50	8	1,832	0.44%
2023/03/01	2	231.50	6	231.67	230.00	-4	1,824	-0.22%
2023/02/24	11.3	231.35	8.1	228.62	228.00	3.2	1,806	0.18%
2023/02/23	3	241.49	8	238.19	236.50	-5	1,774	-0.28%
2023/02/22	8	234.49	5	239.40	233.00	3	1,743	0.17%
2023/02/21	23	239.72	29.7	241.55	243.00	-6.7	1,700	-0.39%
2023/02/20	7	223.29	19.2	224.59	226.00	-12.2	1,603	-0.76%
2023/02/17	13	218.65	11	219.14	217.50	2	1,578	0.13%
2023/02/16	8	212.31	16	213.09	214.50	-8	1,565	-0.51%
2023/02/15	2	208.25	1	208.50	208.50	1	1,628	0.06%
2023/02/14	6	211.33	0	214.50	210.50	6	1,710	0.35%
2023/02/13	1	211.00	3	211.00	211.00	-2	1,853	-0.11%
2023/02/10	16	210.38	2.4	211.59	211.00	13.6	1,908	0.72%
2023/02/09	20.2	217.47	0	0.00	216.50	20.2	1,892	1.07%
2023/02/08	10	217.92	27.1	222.86	222.50	-17.1	1,877	-0.91%
2023/02/07	2.1	213.10	22	215.73	215.00	-19.9	1,805	-1.10%
2023/02/06	2	211.00	24	213.52	212.50	-22	1,788	-1.23%
2023/02/03	12.1	212.30	3	211.00	210.50	9.1	1,777	0.51%
2023/02/02	8	214.62	26	216.15	215.00	-18	1,762	-1.02%
2023/02/01	21.1	214.41	8.2	212.13	214.50	12.9	1,751	0.73%
2023/01/31	14	208.72	29.5	209.18	211.50	-15.4	1,696	-0.91%
2023/01/30	4.1	195.49	20.1	194.49	196.50	-16	1,583	-1.01%
2023/01/17	2	186.00	0	186.50	186.50	2	1,537	0.13%
2023/01/16	0	184.00	0	185.25	184.00	0	1,548	0.00%
2023/01/13	7.1	185.64	8	184.63	183.00	-0.9	1,563	-0.06%
2023/01/12	3	186.33	4.1	187.25	187.00	-1.1	1,572	-0.07%
2023/01/11	5	186.00	6.1	187.01	186.50	-1.1	1,586	-0.07%
2023/01/10	8.1	186.49	3	185.00	185.00	5.1	1,629	0.32%
2023/01/09	7	189.93	3	191.33	190.00	4	1,648	0.24%
2023/01/06	10	188.20	15	189.37	189.00	-5	1,646	-0.30%
2023/01/05	1	188.49	9	188.67	186.50	-8	1,626	-0.49%
2023/01/04	4	185.87	6	185.91	185.00	-2	1,611	-0.12%
2023/01/03	5	184.80	6.1	184.73	185.50	-1.1	1,604	-0.07%
2022/12/30	2	178.50	2	177.51	177.50	0	1,578	0.00%
2022/12/29	0	177.75	0	0.00	178.00	0	1,591	0.00%
2022/12/28	0	0.00	8.4	175.82	176.00	-8.4	1,602	-0.52%
2022/12/27	1	178.99	18	177.58	178.00	-17	1,617	-1.05%
2022/12/26	1.1	172.14	3	173.17	172.00	-1.9	1,614	-0.12%
2022/12/23	3	168.83	6	172.75	173.50	-3	1,638	-0.18%
2022/12/22	0.1	174.50	1	175.00	174.00	-1	1,649	-0.06%
2022/12/21	3	173.17	1	174.50	172.50	2	1,661	0.12%
2022/12/20	18.1	174.80	1	174.05	172.50	17	1,668	1.02%
2022/12/19	7	181.57	1	182.00	179.50	6	1,677	0.36%
2022/12/16	1	180.04	7.1	183.65	185.00	-6.1	1,675	-0.36%
2022/12/15	2.1	183.96	18	182.31	183.00	-15.9	1,662	-0.96%
2022/12/14	3	180.01	28	179.54	181.00	-25	1,653	-1.51%
2022/12/13	1	178.50	14	179.00	176.50	-13	1,651	-0.79%
2022/12/12	0	0.00	0.1	180.00	179.00	-0.1	1,659	-0.01%
2022/12/09	7.1	180.43	0	0.00	179.50	7.1	1,675	0.42%
2022/12/08	0	0.00	1	180.50	181.00	-1	1,673	-0.06%
2022/12/07	2	180.75	2	184.00	180.50	0	1,678	0.00%
2022/12/06	10	187.25	3	189.33	184.50	7	1,684	0.42%
2022/12/05	11.1	193.28	1	192.00	192.00	10.1	1,665	0.61%
2022/12/02	3	192.17	9	192.17	192.00	-6	1,657	-0.36%
2022/12/01	17	194.35	3	194.50	194.00	14	1,663	0.84%
2022/11/30	6	189.67	15	190.40	190.50	-9	1,653	-0.54%
2022/11/29	2	187.75	2	187.50	188.00	0	1,675	0.00%
2022/11/28	0	0.00	5	188.30	188.00	-5	1,693	-0.30%
2022/11/25	4	189.00	3.1	188.52	188.50	1	1,711	0.06%
2022/11/24	2	190.76	8	190.88	192.00	-6	1,717	-0.35%
2022/11/23	1	187.50	2	187.25	186.50	-1	1,717	-0.06%
2022/11/22	2.1	186.98	0	0.00	186.50	2.1	1,735	0.12%
2022/11/21	1.1	188.12	0	0.00	187.00	1.1	1,762	0.06%
2022/11/18	3	192.32	6	194.75	189.50	-3	1,780	-0.17%
2022/11/17	7	192.56	6	193.08	193.00	1	1,780	0.06%
2022/11/16	2	192.98	5	193.10	192.00	-3	1,791	-0.17%
2022/11/15	5.1	189.41	5	190.30	190.50	0.1	1,839	0.00%
2022/11/14	6	189.17	2	189.50	189.50	4	1,836	0.22%
2022/11/11	8.1	201.18	12.4	204.88	196.00	-4.3	1,828	-0.23%
2022/11/10	16.1	195.18	19.2	195.89	197.00	-3.1	1,764	-0.17%
2022/11/09	31	191.47	43.5	191.39	195.00	-12.5	1,682	-0.74%
2022/11/08	42	185.80	41	186.82	180.00	1	1,570	0.06%
2022/11/07	0	0.00	5	177.00	178.50	-5	1,581	-0.32%
2022/11/04	1	172.00	1	172.00	174.00	0	1,580	0.00%
2022/11/03	0	0.00	1	172.00	173.50	-1	1,581	-0.06%
2022/11/02	12	172.58	13	172.23	172.00	-1	1,590	-0.06%
2022/11/01	0	0.00	7	168.29	169.50	-7	1,591	-0.44%
2022/10/31	5	165.60	0	0.00	165.50	5	1,598	0.31%
2022/10/28	7.2	165.65	1	165.00	164.00	6.2	1,603	0.39%
2022/10/27	0	0.00	2	170.00	171.50	-2	1,618	-0.12%
2022/10/26	1	168.00	0	0.00	166.50	1	1,634	0.06%
2022/10/25	3	169.33	0	0.00	168.00	3	1,633	0.18%
2022/10/24	8.2	175.82	0	0.00	173.50	8.2	1,663	0.49%
2022/10/21	5	175.30	3	172.50	170.50	2	1,664	0.12%
2022/10/20	2	173.50	4	173.25	175.00	-2	1,663	-0.12%
2022/10/19	4	178.75	6	177.25	176.50	-2	1,662	-0.12%
2022/10/18	6	179.83	16	179.69	180.00	-10	1,674	-0.60%
2022/10/17	8	174.56	8	172.94	178.00	0	1,693	0.00%
2022/10/14	1	169.50	8	165.88	169.50	-7	1,688	-0.41%
2022/10/13	9	159.11	4	159.63	156.00	5	1,706	0.29%
2022/10/12	4	164.13	1	167.00	165.00	3	1,700	0.18%
2022/10/11	0	167.50	1	166.00	166.00	-1	1,710	-0.06%
2022/10/07	0	0.00	2	174.00	174.50	-2	1,712	-0.12%
2022/10/06	6	174.84	4	173.76	175.50	2	1,740	0.11%
2022/10/05	4	170.25	2	172.50	170.50	2	1,768	0.11%
2022/10/04	1.1	169.41	3	169.50	170.50	-1.9	1,794	-0.11%
2022/10/03	6	162.75	8	163.88	164.50	-2	1,787	-0.11%
2022/09/30	2	164.50	3	161.00	164.50	-1	1,810	-0.06%
2022/09/29	0	0.00	4	159.13	159.00	-4	1,807	-0.22%
2022/09/28	4.1	157.02	2	161.75	155.00	2.1	1,810	0.11%
2022/09/27	0	0.00	3	159.50	160.50	-3	1,812	-0.17%
2022/09/26	3	158.67	1	159.50	157.00	2	1,815	0.11%
2022/09/23	2	165.25	1	165.50	165.00	1	1,824	0.05%
2022/09/22	1	169.00	1	168.00	169.50	0	1,832	0.00%
2022/09/19	1	167.00	5	168.00	168.50	-4	1,854	-0.22%
2022/09/16	4.1	172.86	0	0.00	170.50	4.1	1,856	0.22%
2022/09/15	2	175.75	0	178.00	176.00	2	1,872	0.11%
2022/09/14	0.1	179.50	4	177.75	178.00	-3.9	1,895	-0.21%
2022/09/13	6	181.83	8	184.00	180.00	-2	1,889	-0.11%
2022/09/12	1	180.50	1	180.00	180.00	0	1,886	0.00%
2022/09/08	1	177.50	4	177.13	177.50	-3	1,904	-0.16%
2022/09/07	6	171.92	1	170.00	172.50	5	1,899	0.26%
2022/09/06	5	174.30	4.2	176.79	174.00	0.8	1,888	0.04%
2022/09/05	13	178.96	6	179.92	178.00	7	1,884	0.37%
2022/09/02	1	191.00	194.1	189.70	187.50	-193.1	1,856	-10.40%	大賣/鉅額交易
2022/09/01	3	187.50	1.1	187.57	187.50	2	1,839	0.11%
2022/08/31	51	191.02	2.1	190.74	190.50	49	1,831	2.67%
2022/08/30	2.1	189.52	10.1	189.60	190.50	-8	1,852	-0.43%
2022/08/29	19	185.39	0	0.00	185.50	19	1,841	1.03%
2022/08/26	45.4	190.48	12	191.46	189.50	33.4	1,829	1.83%
2022/08/25	92	189.37	4.3	189.85	188.50	87.8	1,811	4.84%
2022/08/24	3	185.68	1	187.50	186.00	2	1,821	0.11%
2022/08/23	72	189.14	4.3	187.97	188.50	67.8	1,810	3.74%
2022/08/22	18.1	188.20	34.1	188.06	188.00	-16	1,794	-0.89%
2022/08/19	12	179.83	4.2	179.41	179.50	7.9	1,730	0.45%
2022/08/18	20.2	177.34	27.2	178.63	180.50	-6.9	1,706	-0.41%
2022/08/17	11.1	172.91	5	173.50	172.50	6.1	1,667	0.37%
2022/08/16	3	177.17	32	177.34	176.00	-29	1,652	-1.76%
2022/08/15	9	178.44	9	178.11	180.00	0	1,643	0.00%
2022/08/12	18	175.11	31.3	176.73	179.50	-13.3	1,602	-0.83%
2022/08/11	3	167.67	5	168.70	168.50	-2	1,544	-0.13%
2022/08/10	76	164.34	0	0.00	163.00	76	1,531	4.96%
2022/08/09	7	165.86	2	166.25	167.00	5	1,526	0.33%
2022/08/08	6	165.75	1	166.00	166.50	5	1,521	0.33%
2022/08/05	4	164.63	4	164.63	166.00	0	1,519	0.00%
2022/08/04	2	158.75	1	158.00	160.00	1	1,519	0.07%
2022/08/03	6	156.83	7	158.07	159.00	-1	1,510	-0.07%
2022/08/02	12	163.83	1	162.00	161.00	11	1,492	0.74%
2022/08/01	7	167.43	3	168.50	167.00	4	1,478	0.27%
2022/07/29	13	168.38	16	167.44	167.50	-3	1,477	-0.20%
2022/07/28	12	163.21	2	160.50	160.00	10	1,453	0.69%
2022/07/27	3	161.33	13	161.96	163.50	-10	1,446	-0.69%
2022/07/26	5	160.30	2	159.75	160.00	3	1,438	0.21%
2022/07/25	4	163.38	0.1	167.59	164.00	3.9	1,440	0.27%
2022/07/22	17	169.12	16	169.75	169.00	1	1,432	0.07%
2022/07/21	1	158.50	5	159.70	162.00	-4	1,391	-0.29%
2022/07/20	7	156.14	11.1	155.04	155.50	-4.1	1,379	-0.29%
2022/07/19	7	146.71	0	0.00	148.00	7	1,361	0.51%
2022/07/18	1	148.00	16	147.09	148.00	-15	1,375	-1.09%
2022/07/15	10	141.20	0	0.00	142.00	10	1,376	0.73%
2022/07/14	10	140.10	17	138.50	142.50	-7	1,371	-0.51%
2022/07/13	8.1	171.07	14	170.71	170.00	-5.9	1,340	-0.44%
2022/07/12	11.2	173.86	5	176.00	170.50	6.2	1,298	0.47%
2022/07/11	7.1	186.09	58.3	185.64	186.00	-51.2	1,270	-4.03%
2022/07/08	3	186.50	7	187.21	189.00	-4	1,267	-0.32%
2022/07/07	3.1	182.87	5	184.00	185.50	-2	1,242	-0.16%
2022/07/06	6.1	185.64	14	185.54	181.50	-7.9	1,239	-0.64%
2022/07/05	6	189.17	7	188.71	190.00	-1	1,251	-0.08%
2022/07/04	3.4	187.74	1	190.00	187.00	2.4	1,244	0.19%
2022/07/01	6.2	189.93	3	188.17	188.00	3.2	1,253	0.25%
2022/06/30	0	0.00	4	201.50	200.00	-4	1,230	-0.33%
2022/06/29	0	0.00	2	203.50	206.00	-2	1,225	-0.16%
2022/06/28	7	203.36	0	0.00	203.00	7	1,225	0.57%
2022/06/27	1.1	211.86	2	211.50	211.00	-0.9	1,240	-0.07%
2022/06/24	4.1	207.50	4	210.00	207.00	0.1	1,247	0.01%
2022/06/23	3	204.33	8	205.00	202.50	-5	1,243	-0.40%
2022/06/22	7.5	215.25	7	213.07	207.00	0.5	1,226	0.04%
2022/06/21	3	223.00	4	222.13	224.50	-1	1,203	-0.08%
2022/06/20	11	220.41	4	222.75	218.00	7	1,211	0.58%
2022/06/17	7	228.21	9	229.78	228.00	-2	1,219	-0.16%
2022/06/16	6	238.92	1	244.50	236.00	5	1,215	0.41%
2022/06/15	2	244.50	1	242.50	242.50	1	1,313	0.08%
2022/06/14	2	236.50	6	240.58	245.50	-4	1,364	-0.29%
2022/06/13	4	240.75	1.2	241.25	240.00	2.8	1,374	0.20%
2022/06/10	1	245.50	1	249.00	247.00	0	1,416	0.00%
2022/06/09	6	248.25	1.5	249.17	249.50	4.5	1,432	0.31%
2022/06/08	10	254.15	3	254.50	252.50	7	1,441	0.49%
2022/06/07	2	260.00	0	0.00	260.50	2	1,487	0.13%
2022/06/06	5	259.80	2	259.76	259.00	3	1,514	0.20%
2022/06/02	1.3	263.56	1	265.50	262.50	0.3	1,529	0.02%
2022/06/01	7.5	266.19	6	264.42	264.00	1.5	1,542	0.10%
2022/05/31	3	256.83	10.1	255.61	258.00	-7.1	1,511	-0.47%
2022/05/30	7	251.36	7.1	253.07	254.00	-0.1	1,517	0.00%
2022/05/27	1.2	243.58	11.1	240.47	244.00	-9.9	1,523	-0.65%
2022/05/26	3	238.33	2	239.25	235.50	1	1,526	0.07%
2022/05/25	3	236.00	2	235.50	238.50	1	1,537	0.07%
2022/05/24	3.1	240.13	1	242.00	237.00	2.1	1,560	0.13%
2022/05/23	3	244.17	1.2	242.28	242.00	1.8	1,578	0.12%
2022/05/20	2	248.00	0	0.00	247.00	2	1,595	0.13%
2022/05/19	3	244.50	0	0.00	248.00	3	1,609	0.19%
2022/05/17	0.1	248.00	4.1	247.45	247.00	-4	1,607	-0.25%
2022/05/16	6	245.08	1	251.50	244.00	5	1,622	0.31%
2022/05/13	0	0.00	1	250.50	248.00	-1	1,626	-0.06%
2022/05/12	11.2	248.99	10.1	247.18	245.50	1.1	1,642	0.07%
2022/05/11	4.3	243.69	1	246.00	243.00	3.3	1,682	0.19%
2022/05/10	2.3	239.43	9	243.67	247.00	-6.7	1,691	-0.40%
2022/05/09	9	245.17	1	246.00	243.00	8	1,689	0.47%
2022/05/06	2	251.50	0	0.00	251.00	2	1,693	0.12%
2022/05/05	6	257.17	2.1	258.12	256.00	3.9	1,702	0.23%
2022/05/04	2.2	256.23	0	0.00	256.00	2.2	1,694	0.13%
2022/05/03	1	259.00	3	258.83	259.00	-2	1,701	-0.12%
2022/04/29	7.1	258.87	8.1	259.25	257.50	-1	1,708	-0.06%
2022/04/28	6.3	249.02	5.1	253.42	249.50	1.3	1,716	0.07%
2022/04/27	12.3	242.41	14.1	244.80	247.00	-1.8	1,714	-0.10%
2022/04/26	5.1	254.43	4	256.25	252.00	1.1	1,712	0.06%
2022/04/25	5.1	257.62	0	0.00	256.00	5.1	1,721	0.30%
2022/04/22	1	261.00	2	260.26	262.00	-1	1,732	-0.06%
2022/04/21	57.3	267.38	1	267.00	265.00	56.3	1,742	3.23%
2022/04/20	3	271.83	1	274.50	269.00	2	1,786	0.11%
2022/04/19	3	276.00	2	278.50	274.50	1	1,833	0.05%
2022/04/18	2	273.75	2	274.50	273.50	0	1,855	0.00%
2022/04/15	6	275.17	2	275.00	273.50	4	1,870	0.21%
2022/04/14	2	280.50	0	0.00	280.00	2	1,895	0.11%
2022/04/13	1	282.00	1	282.50	283.50	0	1,912	0.00%
2022/04/12	1.1	280.09	4.1	279.13	279.50	-3	1,958	-0.15%
2022/04/11	4	279.75	5.8	278.18	277.00	-1.8	1,983	-0.09%
2022/04/08	0.3	286.67	0	0.00	286.50	0.3	1,973	0.02%
2022/04/07	5.2	285.70	4.1	286.88	284.00	1.2	1,983	0.06%
2022/04/06	5	291.31	0	0.00	291.00	5	1,976	0.25%
2022/04/01	2	293.25	2	289.25	294.50	0	1,990	0.00%
2022/03/31	3	292.33	1	291.50	290.50	2	1,998	0.10%
2022/03/30	4	292.89	3	293.17	292.50	1	2,015	0.05%
2022/03/29	5	295.70	0	0.00	294.00	5	2,016	0.25%
2022/03/28	6	294.08	3.3	295.54	297.00	2.8	2,053	0.13%
2022/03/25	1	302.50	1	303.00	299.00	0	2,090	0.00%
2022/03/24	0	0.00	1	300.00	300.00	-1	2,164	-0.05%
2022/03/23	2	302.00	9	300.78	301.00	-7	2,346	-0.30%
2022/03/22	6.2	299.03	5.5	300.93	299.50	0.8	2,487	0.03%
2022/03/21	4	304.27	5.2	304.33	303.50	-1.2	2,512	-0.05%
2022/03/18	25.1	308.88	8	309.25	306.50	17.1	2,530	0.68%
2022/03/17	5	302.60	6	302.08	304.50	-1	2,439	-0.04%
2022/03/16	11	295.14	4	294.75	293.50	7	2,409	0.29%
2022/03/15	17	293.76	1.3	293.50	291.50	15.7	2,446	0.64%
2022/03/14	2	308.25	3	303.17	303.00	-1	2,467	-0.04%
2022/03/11	5	305.40	0	0.00	305.50	5	2,513	0.20%
2022/03/10	5.3	304.55	25.1	306.42	307.00	-19.8	2,515	-0.79%
2022/03/09	2	295.00	4	294.00	296.50	-2	2,504	-0.08%
2022/03/08	4	284.75	2	287.75	287.00	2	2,556	0.08%
2022/03/07	2.1	286.24	2.1	286.95	284.50	0	2,646	0.00%
2022/03/04	0	0.00	3	298.50	296.00	-3	2,646	-0.11%
2022/03/03	1	300.50	2	301.50	300.00	-1	2,683	-0.04%
2022/03/02	3.1	296.89	10	296.85	300.00	-7	2,690	-0.26%
2022/03/01	3	294.67	2	295.50	294.50	1	2,687	0.04%
2022/02/25	0	0.00	4	292.25	291.50	-4	2,710	-0.15%
2022/02/24	11	292.09	4	291.63	288.00	7	2,757	0.25%
2022/02/23	7	299.43	4	298.88	299.00	3	2,762	0.11%
2022/02/22	6	293.41	3.1	292.98	290.50	3	2,794	0.11%
2022/02/21	2	301.25	5	300.80	301.50	-3	2,885	-0.10%
2022/02/18	0	0.00	2	298.00	298.50	-2	3,020	-0.07%
2022/02/17	3	297.00	1.2	297.92	294.50	1.8	3,047	0.06%
2022/02/16	2	297.54	2	299.50	296.00	0	3,107	0.00%
2022/02/15	3.1	295.17	1	293.00	293.00	2.1	3,126	0.07%
2022/02/14	7.1	290.65	5	292.60	290.00	2.1	3,163	0.07%
2022/02/11	13.3	298.55	8	297.38	298.00	5.3	3,197	0.17%
2022/02/10	3	291.67	0	0.00	289.00	3	3,224	0.09%
2022/02/09	0	0.00	0.3	292.00	293.00	-0.3	3,278	-0.01%
2022/02/08	1	288.00	8	286.63	288.00	-7	3,375	-0.21%
2022/02/07	3	282.50	0	0.00	280.00	3	3,425	0.09%
2022/01/25	1	283.00	3	284.00	282.00	-2	3,526	-0.06%
2022/01/24	4	282.50	3	281.50	287.00	1	3,580	0.03%
2022/01/21	9	285.83	2	286.50	285.00	7	3,690	0.19%
2022/01/20	6	284.08	6	290.83	293.50	0	3,782	0.00%
2022/01/19	5	288.50	1	291.50	287.00	4	3,804	0.11%
2022/01/18	2	293.00	4	294.13	294.00	-2	3,849	-0.05%
2022/01/17	6	288.08	10	289.05	294.50	-4	3,858	-0.10%
2022/01/14	13	276.50	2.3	275.95	285.50	10.7	3,860	0.28%
2022/01/13	6.1	281.37	9	282.00	280.50	-2.9	3,931	-0.07%
2022/01/12	12.1	289.95	5	288.00	286.50	7.1	3,910	0.18%
2022/01/11	3.3	299.17	4	299.63	297.00	-0.7	3,877	-0.02%
2022/01/10	5	305.70	0	307.50	307.00	5	3,866	0.13%
2022/01/07	8.1	300.31	10	298.65	300.00	-1.9	3,861	-0.05%
2022/01/06	0.1	309.00	2	306.25	307.50	-1.9	3,846	-0.05%
2022/01/05	41	308.88	7.1	309.13	306.00	34	3,848	0.88%
2022/01/04	5	317.10	8.1	319.84	317.00	-3.1	3,814	-0.08%
2022/01/03	1	318.50	2	319.00	321.00	-1	3,797	-0.03%
2021/12/30	2	320.25	3	322.67	320.00	-1	3,809	-0.03%
2021/12/29	21	320.24	2	320.00	319.50	19	3,825	0.50%
2021/12/28	0.1	325.04	2	325.50	322.00	-2	3,868	-0.05%
2021/12/27	2.1	324.20	0	0.00	320.50	2.1	3,900	0.05%
2021/12/24	3.5	322.00	3	323.50	320.50	0.5	3,935	0.01%
2021/12/23	5	323.20	2	323.25	320.50	3	3,951	0.08%
2021/12/22	28	328.98	7	325.93	321.50	21	3,997	0.53%
2021/12/21	8	322.75	4.1	320.49	325.50	3.9	3,980	0.10%
2021/12/20	14.1	334.39	11	330.50	323.00	3.1	3,956	0.08%
2021/12/17	40.4	331.46	89.1	330.27	332.00	-48.7	3,915	-1.24%
2021/12/16	7.5	317.98	50.8	315.18	324.00	-43.3	3,764	-1.15%
2021/12/15	5.4	301.36	6.2	300.87	305.00	-0.8	3,654	-0.02%
2021/12/14	8.1	291.70	4.1	291.50	289.50	4	3,658	0.11%
2021/12/13	16	302.69	2	302.50	301.50	14	3,658	0.38%
2021/12/10	3	299.83	9.2	301.90	300.00	-6.2	3,706	-0.17%
2021/12/09	19.6	305.68	10.2	304.06	301.00	9.4	3,716	0.25%
2021/12/08	15.2	309.96	21.3	309.76	311.00	-6.1	3,699	-0.17%
2021/12/07	16.2	304.89	27	304.72	306.00	-10.8	3,700	-0.29%
2021/12/06	2.1	298.52	8.2	300.30	298.50	-6.1	3,703	-0.16%
2021/12/03	13.3	301.54	6.1	300.46	298.00	7.2	3,750	0.19%
2021/12/02	16.2	297.09	35.1	297.16	298.00	-18.8	3,762	-0.50%
2021/12/01	34.2	289.08	24	290.15	292.50	10.2	3,835	0.27%
2021/11/30	2	281.50	2	284.00	280.50	0	3,814	0.00%
2021/11/29	16	276.38	6.1	272.93	277.50	10	3,903	0.25%
2021/11/26	18	276.69	5.1	279.28	276.00	13	3,945	0.33%
2021/11/25	34	282.29	3	284.67	281.00	31	4,011	0.77%
2021/11/24	5	278.00	3.1	285.48	287.00	2	4,042	0.05%
2021/11/23	15.1	283.68	6.2	281.48	281.50	8.9	4,097	0.22%
2021/11/22	3	293.69	4.1	295.77	293.50	-1	4,133	-0.02%
2021/11/19	11	294.68	8.1	295.90	292.00	2.9	4,185	0.07%
2021/11/18	50.2	298.35	30.2	301.58	295.00	20.1	4,226	0.48%
2021/11/17	16.5	292.58	45.1	294.73	294.50	-28.5	4,156	-0.69%
2021/11/16	7.1	281.00	3	284.67	279.50	4.1	4,088	0.10%
2021/11/15	10.1	282.92	16	282.13	282.00	-5.9	4,145	-0.14%
2021/11/12	5	275.71	2.3	276.98	275.00	2.7	4,275	0.06%
2021/11/11	9	275.56	8	275.25	273.50	1	4,337	0.02%
2021/11/10	3	277.33	7.2	277.81	277.00	-4.2	4,362	-0.10%
2021/11/09	20	275.58	19.2	276.43	274.50	0.9	4,386	0.02%
2021/11/08	8.2	269.25	17	269.74	269.00	-8.8	4,397	-0.20%
2021/11/05	21	264.50	39	266.53	267.00	-18	4,471	-0.40%
2021/11/04	21.2	255.78	11	254.91	258.00	10.2	4,509	0.23%
2021/11/03	5	250.30	13	250.27	251.50	-8	4,568	-0.18%
2021/11/02	26.1	247.25	6	246.92	241.50	20.1	4,599	0.44%
2021/11/01	27.1	262.15	7.4	259.52	256.50	19.7	4,606	0.43%
2021/10/29	23.1	268.88	22.1	268.89	266.50	1	4,638	0.02%
2021/10/28	34.1	264.38	29	262.95	262.00	5.1	4,625	0.11%
2021/10/27	14	252.46	3	253.17	255.50	11	4,724	0.23%
2021/10/26	16.1	251.03	23	252.67	250.00	-6.9	4,991	-0.14%
2021/10/25	16	244.37	1	245.00	245.50	15	5,128	0.29%
2021/10/22	14	244.75	2.4	243.66	246.00	11.7	5,276	0.22%
2021/10/21	24.1	246.90	25	243.28	238.50	-0.9	5,459	-0.02%
2021/10/20	2.1	233.69	3.1	236.65	239.50	-1	5,474	-0.02%
2021/10/19	1	231.00	1	230.00	233.00	0	5,619	0.00%
2021/10/18	55.1	225.36	0	0.00	225.00	55.1	5,803	0.95%
2021/10/15	2	229.25	1	229.50	229.50	1	5,886	0.02%
2021/10/14	1.1	218.26	2	223.50	224.00	-0.9	5,979	-0.02%
2021/10/13	1	220.03	0.1	220.50	219.00	0.9	6,072	0.02%
2021/10/12	10.1	227.51	6	233.33	226.50	4.1	6,150	0.07%
2021/10/08	8	235.50	0	0.00	234.00	8	6,171	0.13%
2021/10/07	0	0.00	4	234.25	236.00	-4	6,198	-0.06%
2021/10/06	2	231.75	0	0.00	226.50	2	6,219	0.03%
2021/10/05	7.1	228.97	6	231.33	234.00	1.1	6,220	0.02%
2021/10/04	7	229.36	9.1	230.66	225.50	-2.1	6,212	-0.03%
2021/10/01	6.1	243.28	6	246.50	238.50	0.1	6,222	0.00%
2021/09/30	1.2	245.17	11	244.00	244.00	-9.8	6,236	-0.16%
2021/09/29	4.1	240.50	6	237.92	238.00	-1.9	6,259	-0.03%
2021/09/28	10.1	255.00	0	0.00	251.50	10.1	6,289	0.16%
2021/09/27	2	259.00	0	0.00	261.00	2	6,334	0.03%
2021/09/24	3	256.67	3	261.33	259.50	0	6,423	0.00%
2021/09/23	1	255.50	9.1	257.65	255.50	-8.1	6,562	-0.12%
2021/09/22	10	256.05	7	257.93	260.00	3	6,609	0.05%
2021/09/17	5.3	266.20	3	266.83	268.00	2.3	6,628	0.03%
2021/09/16	7.1	262.25	12	263.21	262.00	-4.9	6,603	-0.07%
2021/09/15	12.2	255.59	16	255.00	259.00	-3.8	6,598	-0.06%
2021/09/14	43.1	263.23	37	261.84	265.00	6.1	6,601	0.09%
2021/09/13	12.1	266.55	11	267.18	264.00	1.1	6,631	0.02%
2021/09/10	21	268.64	29	271.24	273.00	-8	6,664	-0.12%
2021/09/09	30.1	269.54	7	270.07	267.50	23.1	6,652	0.35%
2021/09/08	6	263.33	3	266.17	263.50	3	6,629	0.05%
2021/09/07	26.1	259.86	15	262.03	261.00	11.1	6,637	0.17%
2021/09/06	84.3	264.51	29.2	267.74	256.00	55.1	6,635	0.83%
2021/09/03	31.3	285.41	14.2	282.85	279.50	17.1	6,547	0.26%
2021/09/02	20.7	291.09	26.4	290.68	284.50	-5.7	6,613	-0.09%
2021/09/01	5.1	298.23	0	0.00	300.00	5.1	6,627	0.08%
2021/08/31	7.5	298.43	7.1	297.70	295.00	0.4	6,708	0.01%
2021/08/30	7	297.80	2	300.25	301.00	5	6,707	0.07%
2021/08/27	9.4	300.14	22	298.75	299.00	-12.6	6,736	-0.19%
2021/08/26	5.1	304.75	2	308.50	300.50	3.1	6,732	0.05%
2021/08/25	13.2	310.76	15.3	312.03	309.00	-2.1	6,766	-0.03%
2021/08/24	30.5	321.60	15	326.33	314.00	15.5	6,874	0.23%
2021/08/23	26.1	333.14	20.2	335.21	332.50	6	6,958	0.09%
2021/08/20	21.1	322.31	13	319.92	323.50	8.1	7,014	0.12%
2021/08/19	15	325.53	21.2	323.19	314.50	-6.2	7,030	-0.09%
2021/08/18	61.1	315.43	95.1	320.49	335.00	-34	7,063	-0.48%
2021/08/17	29.3	337.63	17.1	331.86	327.50	12.2	7,098	0.17%
2021/08/16	5.2	348.06	8.5	347.16	352.00	-3.4	7,156	-0.05%
2021/08/13	14.3	360.51	19	358.84	350.00	-4.8	7,179	-0.07%
2021/08/12	10	369.00	10	372.70	369.50	0	7,299	0.00%
2021/08/11	39.2	365.32	30.7	361.32	365.00	8.5	7,450	0.11%
2021/08/10	18.5	374.88	13.2	377.65	379.50	5.3	7,468	0.07%
2021/08/09	20.3	373.08	27.1	375.80	363.50	-6.8	7,435	-0.09%
2021/08/06	5.3	389.81	113.1	385.95	393.00	-107.8	7,460	-1.45%	大賣/鉅額交易
2021/08/05	100.3	389.06	30.3	388.37	389.00	70.1	7,524	0.93%
2021/08/04	41.2	390.59	23.2	390.34	393.50	18	7,638	0.24%
2021/08/03	16.5	395.86	12	395.21	391.50	4.5	7,642	0.06%
2021/08/02	43	405.39	48	404.44	398.50	-5	7,647	-0.07%
2021/07/30	53.1	383.50	76.1	388.33	384.00	-23	7,545	-0.30%
2021/07/29	42	353.33	42.3	352.07	367.50	-0.2	7,392	0.00%
2021/07/28	74.2	351.08	53	352.03	344.00	21.2	7,293	0.29%
2021/07/27	23	369.08	31.2	374.09	382.00	-8.2	7,221	-0.11%
2021/07/26	14	356.18	33.1	359.99	366.50	-19	7,111	-0.27%
2021/07/23	21	338.59	10	339.10	333.50	11	7,111	0.15%
2021/07/22	51.3	328.57	55.2	332.27	335.00	-4	7,145	-0.06%
2021/07/21	1.1	312.06	34	313.47	314.00	-32.9	7,007	-0.47%
2021/07/20	19.1	306.27	12.1	302.81	303.00	7	7,035	0.10%
2021/07/19	34.5	316.32	13.5	318.60	318.00	21	7,030	0.30%
2021/07/16	8	312.50	10	314.40	311.50	-2	7,035	-0.03%
2021/07/15	5.1	302.50	4.1	302.73	307.50	1	7,023	0.01%
2021/07/14	4	298.13	9.1	297.86	300.00	-5.1	7,092	-0.07%
2021/07/13	5.1	305.77	8	305.81	298.50	-2.9	7,101	-0.04%
2021/07/12	4	313.62	1	319.77	311.00	3	7,101	0.04%
2021/07/09	2	312.50	3	313.83	314.50	-1	7,116	-0.01%
2021/07/08	9	315.50	7.3	315.00	314.00	1.8	7,129	0.02%
2021/07/07	5	316.60	2	317.01	314.00	3	7,114	0.04%
2021/07/06	11	316.54	8	319.50	318.50	3	7,118	0.04%
2021/07/05	22	320.48	12	320.92	319.50	10	7,090	0.14%
2021/07/02	2.2	303.61	14	302.64	310.50	-11.8	7,089	-0.17%
2021/07/01	10	305.85	16	311.19	302.50	-6	7,069	-0.08%
2021/06/30	16.1	307.17	91.6	304.03	313.00	-75.5	7,006	-1.08%
2021/06/29	14	292.96	15.1	296.25	288.00	-1.1	6,862	-0.02%
2021/06/28	5	287.40	10.3	288.67	291.00	-5.3	6,829	-0.08%
2021/06/25	0.1	285.50	5.2	286.57	285.00	-5.1	6,803	-0.07%
2021/06/24	3	285.17	2.2	282.41	283.50	0.8	6,817	0.01%
2021/06/23	6.3	281.35	13.1	282.00	284.50	-6.8	6,836	-0.10%
2021/06/22	16.2	273.16	3.2	275.13	272.50	13	6,836	0.19%
2021/06/21	20	275.60	7.1	277.55	276.50	12.9	6,795	0.19%
2021/06/18	20.1	287.27	8	285.50	285.00	12.1	6,789	0.18%
2021/06/17	5	284.52	19	286.45	291.50	-14	6,809	-0.21%
2021/06/16	46	294.13	22	293.73	288.50	24	6,891	0.35%
2021/06/15	10	296.20	12.5	296.45	298.00	-2.5	6,932	-0.04%
2021/06/11	20	289.48	5	290.10	291.50	15	6,944	0.22%
2021/06/10	39.1	295.39	20	295.17	292.00	19.1	7,063	0.27%
2021/06/09	28	290.48	38.1	290.21	292.00	-10.1	6,988	-0.14%
2021/06/08	25	288.22	39.4	291.23	284.00	-14.4	6,906	-0.21%
2021/06/07	23	277.33	12.2	274.92	281.50	10.8	6,779	0.16%
2021/06/04	7	279.21	17.1	281.87	282.50	-10.1	6,695	-0.15%
2021/06/03	16	278.34	13.2	277.77	277.00	2.8	6,647	0.04%
2021/06/02	46.3	278.81	36.1	276.41	274.00	10.2	6,584	0.16%
2021/06/01	66.1	292.18	48.3	292.56	287.00	17.9	6,507	0.27%
2021/05/31	29.5	281.38	50	283.46	288.50	-20.5	6,388	-0.32%
2021/05/28	8	264.75	19	267.48	266.00	-11	6,354	-0.17%
2021/05/27	8	260.31	5	259.90	256.50	3	6,303	0.05%
2021/05/26	17	261.59	11	260.41	260.00	6	6,397	0.09%
2021/05/25	37	270.68	44	272.69	270.00	-7	6,366	-0.11%
2021/05/24	15	258.47	13	255.96	261.00	2	6,170	0.03%
2021/05/21	2	235.50	3	233.67	240.00	-1	6,019	-0.02%
2021/05/20	15	241.63	11	250.00	234.50	4	5,941	0.07%
2021/05/19	42.1	249.86	44.1	247.19	260.00	-2	5,755	-0.03%
2021/05/18	5	238.90	12	240.85	238.00	-7	5,525	-0.13%
2021/05/17	16.1	226.79	14.3	228.75	225.00	1.8	5,407	0.03%
2021/05/14	23.5	243.83	10	243.35	234.00	13.4	5,313	0.25%
2021/05/13	5	225.70	7	224.09	229.00	-2	5,167	-0.04%
2021/05/12	16.1	224.22	27	226.56	221.00	-11	5,022	-0.22%
2021/05/11	7	239.69	3	244.67	236.00	4	4,829	0.08%
2021/05/10	9.3	274.01	5	262.00	262.00	4.3	4,745	0.09%
2021/05/07	9	275.11	7	274.50	279.50	2	4,646	0.04%
2021/05/06	14.3	266.44	4	274.25	257.50	10.3	4,543	0.23%
2021/05/05	19	286.76	17.3	283.29	275.00	1.7	4,395	0.04%
2021/05/04	9	301.00	22	290.71	303.50	-13	4,306	-0.30%
2021/05/03	2	309.25	12.2	307.42	311.50	-10.2	4,231	-0.24%
2021/04/29	15.2	322.32	10	318.25	314.50	5.2	4,165	0.12%
2021/04/28	69	327.56	38	332.91	326.50	31	4,074	0.76%
2021/04/27	9	311.11	5	315.10	309.50	4	3,885	0.10%
2021/04/26	16.3	308.46	5.2	311.00	317.50	11.1	3,835	0.29%
2021/04/23	4	291.13	3	292.00	300.00	1	3,752	0.03%
2021/04/22	10	285.30	7	288.36	273.00	3	3,717	0.08%
2021/04/21	7	267.07	3	275.50	276.50	4	3,642	0.11%
2021/04/20	2	263.50	28	260.09	261.00	-26	3,656	-0.71%
2021/04/19	3	248.67	5	252.90	247.00	-2	3,569	-0.06%
2021/04/16	4	243.75	5	245.90	245.50	-1	3,584	-0.03%
2021/04/15	2	237.75	1	234.00	237.00	1	3,576	0.03%
2021/04/14	12	227.71	3.3	226.82	227.00	8.7	3,562	0.24%
2021/04/13	3	235.17	2	232.00	232.00	1	3,549	0.03%
2021/04/12	17	239.24	17	237.21	235.50	0	3,591	0.00%
2021/04/09	13	254.62	4	255.00	253.50	9	3,558	0.25%
2021/04/08	13	261.54	11	261.36	256.50	2	3,553	0.06%
2021/04/07	8	248.94	17	250.56	253.00	-9	3,483	-0.26%
2021/04/06	6	243.33	7	244.00	243.00	-1	3,490	-0.03%
2021/04/01	6	237.58	3	234.50	233.50	3	3,549	0.08%
2021/03/31	3	244.67	2	243.50	239.00	1	3,541	0.03%
2021/03/30	2	239.50	3	239.50	239.00	-1	3,532	-0.03%
2021/03/26	11	235.95	6	237.08	236.00	5	3,604	0.14%
2021/03/25	5	235.60	4	238.13	235.50	1	3,622	0.03%
2021/03/24	1	231.00	9	233.00	233.50	-8	3,630	-0.22%
2021/03/23	5	233.60	2	230.50	230.50	3	3,649	0.08%
2021/03/22	3	243.83	2	245.00	239.00	1	3,672	0.03%
2021/03/19	11	237.82	14	240.18	243.50	-3	3,623	-0.08%
2021/03/18	7	232.14	9	236.28	235.00	-2	3,529	-0.06%
2021/03/17	8	226.50	5	224.50	223.00	3	3,487	0.09%
2021/03/16	45	217.82	61	216.51	227.00	-16	3,396	-0.47%
2021/03/15	57	205.91	57	205.99	211.00	0	3,219	0.00%
2021/03/12	2	205.50	4	201.75	203.00	-2	3,156	-0.06%
2021/03/11	3	194.83	5	197.50	195.00	-2	3,128	-0.06%
2021/03/10	2	191.50	2	191.25	190.00	0	3,098	0.00%
2021/03/09	9	190.72	4	190.00	190.00	5	3,097	0.16%
2021/03/08	4	196.75	0.4	196.00	196.50	3.6	3,071	0.12%
2021/03/05	5	199.50	0.5	200.00	200.00	4.5	3,046	0.15%
2021/03/04	2	206.71	2.1	202.56	201.50	-0.1	2,995	0.00%
2021/03/03	4	203.38	8	208.44	208.00	-4	2,919	-0.14%
2021/03/02	1	211.00	34	212.32	212.50	-33	2,772	-1.19%
2021/02/26	42	191.87	174	186.33	193.50	-132	2,719	-4.85%	大賣/鉅額交易
2021/02/25	206	181.45	70	190.71	192.50	136	2,535	5.36%	大買/鉅額交易
2021/02/24	1	178.00	12	176.58	175.00	-11	2,448	-0.45%
2021/02/23	7	172.36	1	172.50	173.50	6	2,411	0.25%
2021/02/22	6	176.33	2	177.25	175.50	4	2,407	0.17%
2021/02/17	2	171.25	9	172.61	175.50	-7	2,378	-0.29%
2021/02/05	0	0.00	23	168.15	168.00	-23	2,337	-0.98%
2021/02/03	1	164.50	0	0.00	164.50	1	2,313	0.04%
2021/01/29	0	0.00	1	163.50	160.50	-1	2,312	-0.04%
2021/01/28	7	167.43	2	166.50	165.50	5	2,295	0.22%
2021/01/27	10	169.25	1	171.00	170.00	9	2,285	0.39%
2021/01/26	7	170.93	2	170.00	167.50	5	2,279	0.22%
2021/01/25	9	171.33	0	0.00	171.50	9	2,264	0.40%
2021/01/22	5	174.30	8	176.94	178.00	-3	2,231	-0.13%
2021/01/21	7	171.14	0	0.00	171.50	7	2,189	0.32%
2021/01/20	1	168.00	0	0.00	170.00	1	2,158	0.05%
2021/01/19	1	176.00	2	176.25	175.50	-1	2,126	-0.05%
2021/01/18	2	174.00	7	176.36	177.00	-5	2,101	-0.24%
2021/01/15	22	172.39	15	174.50	175.00	7	2,070	0.34%
2021/01/14	2	173.75	6	171.58	172.00	-4	2,011	-0.20%
2021/01/13	3	166.67	20	168.78	170.50	-17	1,965	-0.87%
2021/01/12	7	166.00	0	0.00	164.00	7	1,858	0.38%
2021/01/11	7	168.36	4	170.25	166.50	3	1,834	0.16%
2021/01/08	0	0.00	2	164.00	165.00	-2	1,761	-0.11%
2021/01/07	0	0.00	1	165.00	165.00	-1	1,717	-0.06%
2021/01/06	14	162.43	6	164.00	163.50	8	1,680	0.48%
2021/01/05	2	167.25	24	166.15	167.00	-22	1,638	-1.34%
2021/01/04	5	161.90	5	161.50	163.00	0	1,561	0.00%
2020/12/31	5	162.50	2	164.00	162.50	3	1,530	0.20%
2020/12/30	5	160.50	1	161.00	161.50	4	1,494	0.27%
2020/12/29	10	162.00	7	164.64	161.00	3	1,469	0.20%
2020/12/28	16	162.63	11	164.00	164.00	5	1,398	0.36%
2020/12/25	1	160.00	0	0.00	159.00	1	1,290	0.08%
2020/12/24	16	162.25	11	160.09	160.00	5	1,257	0.40%
2020/12/23	2	158.25	6	158.75	158.50	-4	1,215	-0.33%
2020/12/22	22	157.86	39	159.44	154.50	-17	1,175	-1.45%
2020/12/21	6	154.83	38	155.80	156.00	-32	1,081	-2.96%
2020/12/18	2	152.50	17	151.88	153.50	-15	1,012	-1.48%
2020/12/17	14	149.04	4	149.75	150.00	10	948	1.05%
2020/12/16	16	148.66	7	148.14	147.50	9	910	0.99%
2020/12/15	0	0.00	22	143.18	143.00	-22	814	-2.70%
2020/12/14	12	142.42	0	0.00	141.00	12	787	1.52%
2020/12/11	10	144.55	29	144.91	145.00	-19	761	-2.50%
2020/12/10	4	140.00	9	139.67	139.00	-5	683	-0.73%
2020/12/08	6	139.50	0	0.00	140.00	6	672	0.89%
2020/12/07	0	0.00	7	139.79	141.00	-7	660	-1.06%
2020/12/04	1	138.00	6	137.75	137.50	-5	642	-0.78%
2020/12/03	10	138.00	0	0.00	137.00	10	638	1.57%
2020/12/01	5	139.00	0	0.00	140.50	5	646	0.77%
2020/11/30	0	0.00	5	141.50	140.00	-5	664	-0.75%
2020/11/27	0	0.00	1	140.00	141.00	-1	709	-0.14%
2020/11/25	10	138.50	0	0.00	137.00	10	734	1.36%
2020/11/24	0	0.00	10	139.75	138.00	-10	765	-1.31%
2020/11/23	5	138.00	1	138.50	138.00	4	772	0.52%
2020/11/20	5	137.00	5	137.00	136.50	0	788	0.00%
2020/11/17	0	0.00	5	136.50	136.00	-5	827	-0.60%
2020/11/16	1	138.00	6	137.58	137.00	-5	853	-0.59%
2020/11/13	0	0.00	6	134.33	134.50	-6	854	-0.70%
2020/11/12	0	0.00	6	134.00	134.50	-6	860	-0.70%
2020/11/11	1	133.50	1	133.00	133.50	0	861	0.00%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/03	0	0.00	1	126.00	126.00	-1	987	-0.10%
2020/10/30	0	0.00	2	127.00	126.00	-2	1,027	-0.19%
2020/10/29	1	126.50	0	0.00	127.50	1	1,042	0.10%
2020/10/27	2	129.75	0	131.50	130.00	2	1,122	0.18%
2020/10/26	1	130.00	0	0.00	130.50	1	1,142	0.09%
2020/10/23	9	132.22	0	0.00	130.50	9	1,162	0.77%
2020/10/21	5	130.50	0	0.00	130.50	5	1,208	0.41%
2020/10/19	0	0.00	1	129.00	129.00	-1	1,264	-0.08%
2020/10/16	1	127.50	0	0.00	127.50	1	1,279	0.08%
2020/10/15	0	0.00	1	130.50	129.00	-1	1,306	-0.08%
2020/10/13	5	128.10	0	0.00	129.00	5	1,343	0.37%
2020/10/12	1	128.50	0	0.00	127.00	1	1,345	0.07%
2020/10/07	1	131.50	0	0.00	132.00	1	1,358	0.07%
2020/10/06	0	0.00	5	133.50	133.00	-5	1,369	-0.37%
2020/10/05	4	131.00	1	131.00	131.50	3	1,396	0.21%
2020/09/29	2	129.50	1	131.50	129.00	1	1,508	0.07%
2020/09/28	1	129.50	0	0.00	130.00	1	1,578	0.06%
2020/09/25	21	129.26	1	127.50	126.50	20	1,651	1.21%
2020/09/23	1	136.50	1	135.00	135.00	0	1,660	0.00%
2020/09/22	2	136.00	0	0.00	136.50	2	1,682	0.12%
2020/09/18	1	143.50	0	0.00	142.50	1	1,688	0.06%
2020/09/16	0	0.00	12	143.00	142.00	-12	1,735	-0.69%
2020/09/15	6	142.50	0	0.00	142.50	6	1,749	0.34%
2020/09/11	1	142.00	0	0.00	141.00	1	1,819	0.05%
2020/09/10	1	142.00	0	0.00	141.50	1	1,873	0.05%
2020/09/08	5	146.00	5	143.00	143.00	0	1,955	0.00%
2020/09/07	0	0.00	5	145.00	143.00	-5	1,997	-0.25%
2020/09/04	5	143.00	0	0.00	144.00	5	2,148	0.23%
2020/09/03	0	0.00	1	146.50	142.50	-1	2,281	-0.04%
2020/09/02	9	149.06	18	147.61	146.00	-9	2,309	-0.39%
2020/09/01	5	145.00	0	0.00	145.00	5	2,386	0.21%
2020/08/28	0	0.00	10	147.50	146.50	-10	2,489	-0.40%
2020/08/27	1	144.00	5	144.50	142.50	-4	2,510	-0.16%
2020/08/26	0	0.00	6	142.42	144.00	-6	2,542	-0.24%
2020/08/25	4	141.75	9	140.00	141.00	-5	2,556	-0.20%
2020/08/21	7	132.29	0	0.00	132.00	7	2,793	0.25%
2020/08/20	1	133.50	5	129.50	130.00	-4	2,841	-0.14%
2020/08/19	2	137.75	5	139.50	137.50	-3	2,890	-0.10%
2020/08/17	0	0.00	1	143.53	143.50	-1	2,956	-0.03%
2020/08/14	2	143.00	0	0.00	143.50	2	3,019	0.07%
2020/08/12	6	139.50	0	0.00	141.50	6	3,200	0.19%
2020/08/11	17	141.50	5	142.30	141.50	12	3,208	0.37%
2020/08/10	8	145.75	0	0.00	145.00	8	3,189	0.25%
2020/08/07	7	153.00	10	151.90	150.50	-3	3,168	-0.09%
2020/08/06	2	150.25	17	150.32	149.00	-15	3,121	-0.48%
2020/08/05	11	146.86	6	147.25	148.00	5	3,108	0.16%
2020/08/04	9	144.06	0	0.00	143.50	9	3,131	0.29%
2020/08/03	14	145.89	1	143.00	144.00	13	3,174	0.41%
2020/07/31	6	146.50	27	149.69	150.00	-21	3,178	-0.66%
2020/07/30	4	141.50	1	141.50	143.00	3	3,146	0.10%
2020/07/29	1	145.50	3	146.50	147.00	-2	3,152	-0.06%
2020/07/28	14	148.68	0	0.00	145.50	14	3,158	0.44%
2020/07/27	9	152.94	6	153.50	151.50	3	3,174	0.09%
2020/07/24	2	157.50	3	159.17	155.50	-1	3,196	-0.03%
2020/07/23	3	159.17	12	159.96	159.50	-9	3,178	-0.28%
2020/07/22	2	157.50	5	157.00	157.50	-3	3,166	-0.09%
2020/07/21	17	157.12	1	158.00	156.50	16	3,173	0.50%
2020/07/20	2	157.75	0	0.00	158.00	2	3,167	0.06%
2020/07/17	4	159.25	5	158.30	157.00	-1	3,173	-0.03%
2020/07/16	0	0.00	10	156.75	156.00	-10	3,175	-0.31%
2020/07/15	11	158.18	4	157.75	155.50	7	3,179	0.22%
2020/07/14	0	0.00	1	155.00	156.50	-1	3,192	-0.03%
2020/07/13	4	155.50	0	0.00	155.50	4	3,203	0.12%
2020/07/10	9	155.78	1	155.50	155.00	8	3,237	0.25%
2020/07/09	7	162.43	5	162.90	159.50	2	3,225	0.06%
2020/07/08	1	156.50	1	157.00	156.50	0	3,160	0.00%
2020/07/07	8	158.38	4	161.25	157.50	4	3,150	0.13%
2020/07/06	8	160.00	12	159.50	162.50	-4	3,119	-0.13%
2020/07/03	2	156.50	5	156.20	156.00	-3	3,075	-0.10%
2020/07/02	5	156.50	9	156.78	157.00	-4	3,129	-0.13%
2020/07/01	1	155.00	17	156.47	156.50	-16	3,160	-0.51%
2020/06/30	9	154.17	2	155.00	154.00	7	3,162	0.22%
2020/06/29	0	0.00	11	153.55	154.00	-11	3,184	-0.35%
2020/06/24	9	154.39	1	154.50	155.00	8	3,191	0.25%
2020/06/23	1	155.50	5	158.00	156.50	-4	3,236	-0.12%
2020/06/22	5	156.50	8	155.63	156.00	-3	3,256	-0.09%
2020/06/19	4	156.50	1	156.00	153.00	3	3,275	0.09%
2020/06/18	0	0.00	2	155.75	156.00	-2	3,260	-0.06%
2020/06/17	1	157.50	4	157.38	157.00	-3	3,260	-0.09%
2020/06/16	5	152.50	6	155.17	156.00	-1	3,262	-0.03%
2020/06/15	11	154.23	4	154.63	151.00	7	3,277	0.21%
2020/06/12	8	153.06	14	152.96	156.50	-6	3,297	-0.18%
2020/06/11	11	160.41	21	161.24	155.50	-10	3,298	-0.30%
2020/06/10	15	157.80	14	158.07	159.00	1	3,196	0.03%
2020/06/09	0	0.00	10	152.20	151.50	-10	3,126	-0.32%
2020/06/08	30	156.30	9	156.72	154.00	21	3,145	0.67%
2020/06/05	9	153.50	6	154.08	155.50	3	3,046	0.10%
2020/06/04	10	150.10	19	148.39	150.50	-9	3,019	-0.30%
2020/06/03	8	153.94	2	154.00	153.50	6	2,996	0.20%
2020/06/02	13	154.42	6	152.00	152.00	7	2,976	0.24%
2020/06/01	13	153.46	0	0.00	153.00	13	3,016	0.43%
2020/05/29	5	152.90	0	0.00	152.00	5	3,039	0.16%
2020/05/28	9	157.50	11	158.77	155.50	-2	3,012	-0.07%
2020/05/27	10	151.15	0	0.00	150.00	10	2,838	0.35%
2020/05/26	9	150.00	5	150.20	148.00	4	2,805	0.14%
2020/05/25	11	145.68	3	147.17	147.50	8	2,732	0.29%
2020/05/22	6	144.58	13	147.12	143.00	-7	2,720	-0.26%
2020/05/21	2	149.50	1	149.00	149.50	1	2,692	0.04%
2020/05/20	38	151.38	3	151.33	147.00	35	2,648	1.32%
2020/05/19	4	148.25	14	150.71	152.00	-10	2,576	-0.39%
2020/05/18	3	140.67	1	138.50	138.50	2	2,507	0.08%
2020/05/15	0	0.00	1	141.00	142.00	-1	2,504	-0.04%
2020/05/14	1	146.00	2	147.00	143.00	-1	2,510	-0.04%
2020/05/12	0	0.00	4	148.00	147.50	-4	2,569	-0.16%
2020/05/11	4	151.13	1	151.00	149.50	3	2,596	0.12%
2020/05/08	3	148.50	8	148.50	148.50	-5	2,577	-0.19%
2020/05/07	3	142.83	2	141.00	144.50	1	2,526	0.04%
2020/05/06	1	142.50	0	0.00	142.00	1	2,509	0.04%
2020/05/05	4	142.50	0	0.00	142.50	4	2,498	0.16%
2020/05/04	1	142.50	7	143.50	144.00	-6	2,476	-0.24%
2020/04/30	28	144.43	9	145.06	146.50	19	2,455	0.77%
2020/04/29	3	140.50	7	140.36	139.00	-4	2,416	-0.17%
2020/04/27	1	137.00	4	136.00	136.00	-3	2,402	-0.12%
2020/04/24	4	136.50	0	0.00	135.50	4	2,398	0.17%
2020/04/23	3	134.83	1	133.00	134.50	2	2,387	0.08%
2020/04/22	0	0.00	5	128.80	132.00	-5	2,371	-0.21%
2020/04/21	1	129.00	6	132.00	128.50	-5	2,359	-0.21%
2020/04/20	0	0.00	17	134.06	133.50	-17	2,351	-0.72%
2020/04/17	12	132.83	13	136.00	132.50	-1	2,378	-0.04%
2020/04/16	3	132.33	0	0.00	133.00	3	2,364	0.13%
2020/04/15	1	133.50	7	133.71	133.00	-6	2,349	-0.26%
2020/04/14	4	132.00	4	130.00	132.50	0	2,332	0.00%
2020/04/10	3	131.50	3	129.50	131.50	0	2,333	0.00%
2020/04/09	5	130.40	0	0.00	128.50	5	2,322	0.22%
2020/04/08	12	133.13	8	131.81	132.50	4	2,296	0.17%
2020/04/07	28	131.29	13	134.54	133.00	15	2,274	0.66%
2020/04/06	5	125.50	32	124.84	127.00	-27	2,220	-1.22%
2020/04/01	5	120.50	1	119.50	120.50	4	2,192	0.18%
2020/03/31	9	118.33	5	118.40	118.00	4	2,175	0.18%
2020/03/30	7	113.50	6	115.58	118.00	1	2,159	0.05%
2020/03/27	7	119.57	2	119.00	117.50	5	2,158	0.23%
2020/03/26	4	112.50	4	113.88	114.50	0	2,113	0.00%
2020/03/25	3	116.00	4	115.75	114.50	-1	2,120	-0.05%
2020/03/24	1	108.50	1	106.50	110.00	0	2,090	0.00%
2020/03/20	1	107.00	0	0.00	107.50	1	2,062	0.05%
2020/03/19	1	101.00	0	0.00	101.00	1	2,023	0.05%
2020/03/18	25	120.28	2	121.50	112.00	23	1,984	1.16%
2020/03/17	4	122.75	3	120.00	119.00	1	1,933	0.05%
2020/03/13	3	127.33	2	130.75	133.00	1	1,838	0.05%
2020/03/12	8	141.63	5	140.80	139.00	3	1,783	0.17%
2020/03/11	1	151.00	2	154.25	151.00	-1	1,737	-0.06%
2020/03/10	2	154.00	14	153.04	156.50	-12	1,731	-0.69%
2020/03/09	2	160.50	1	158.00	151.00	1	1,696	0.06%
2020/03/06	2	163.00	1	163.00	162.50	1	1,661	0.06%
2020/03/05	11	160.86	7	161.36	162.00	4	1,640	0.24%
2020/03/04	0	0.00	17	155.26	155.00	-17	1,574	-1.08%
2020/03/03	16	152.56	0	0.00	155.00	16	1,526	1.05%
2020/02/27	4	146.38	0	0.00	144.00	4	1,495	0.27%
2020/02/25	2	150.25	0	0.00	150.00	2	1,496	0.13%
2020/02/21	4	156.88	0	0.00	156.00	4	1,473	0.27%
2020/02/20	2	159.50	2	160.00	159.50	0	1,469	0.00%
2020/02/19	2	162.50	0	0.00	162.00	2	1,485	0.13%
2020/02/18	1	162.00	0	0.00	160.50	1	1,480	0.07%
2020/02/17	0	165.50	0	0.00	164.00	0	1,473	0.00%
2020/02/14	1	164.50	4	166.50	166.00	-3	1,477	-0.20%
2020/02/13	4	168.88	7	167.71	164.00	-3	1,480	-0.20%
2020/02/12	3	166.00	2	162.50	166.50	1	1,456	0.07%
2020/02/10	1	153.00	5	154.10	155.50	-4	1,487	-0.27%
2020/02/07	5	159.00	1	157.00	157.50	4	1,538	0.26%
2020/02/06	1	153.00	0	0.00	154.50	1	1,538	0.06%
2020/02/05	0	0.00	2	152.75	152.50	-2	1,550	-0.13%
2020/02/04	2	151.00	2	151.00	152.00	0	1,555	0.00%
2020/02/03	2	146.00	1	148.50	148.50	1	1,620	0.06%
2020/01/31	1	154.50	6	154.00	154.50	-5	1,624	-0.31%
2020/01/30	3	155.17	1	153.00	151.00	2	1,668	0.12%
2020/01/20	1	167.50	0	0.00	167.00	1	1,737	0.06%
2020/01/17	5	167.00	0	0.00	167.00	5	1,762	0.28%
2020/01/15	1	168.00	3	167.00	168.00	-2	1,809	-0.11%
2020/01/14	1	166.50	11	169.36	170.50	-10	1,852	-0.54%
2020/01/13	2	167.75	1	163.00	168.50	1	1,957	0.05%
2020/01/10	1	162.50	0	0.00	161.50	1	1,988	0.05%
2020/01/09	1	165.00	2	164.76	165.00	-1	1,987	-0.05%
2020/01/08	1	166.00	0	0.00	163.00	1	2,010	0.05%
2020/01/07	0	0.00	11	166.18	168.00	-11	2,032	-0.54%
2020/01/06	1	164.50	10	165.00	165.00	-9	2,034	-0.44%
2020/01/03	0	0.00	3	169.33	167.00	-3	2,067	-0.15%
2020/01/02	1	169.50	3	168.50	170.00	-2	2,109	-0.09%
2019/12/31	2	167.00	1	166.50	167.50	1	2,127	0.05%
2019/12/30	2	167.25	12	169.67	168.00	-10	2,226	-0.45%
2019/12/27	1	170.00	2	169.00	170.50	-1	2,271	-0.04%
2019/12/25	2	168.75	0	0.00	168.50	2	2,338	0.09%
2019/12/24	5	167.40	0	0.00	166.50	5	2,346	0.21%
2019/12/23	2	171.75	6	172.08	170.00	-4	2,337	-0.17%
2019/12/20	12	172.75	6	173.00	173.00	6	2,325	0.26%
2019/12/19	10	168.50	0	0.00	169.00	10	2,291	0.44%
2019/12/18	3	167.67	0	0.00	167.50	3	2,298	0.13%
2019/12/16	5	170.00	1	169.00	170.00	4	2,323	0.17%
2019/12/13	0	0.00	3	170.50	170.50	-3	2,384	-0.13%
2019/12/11	3	169.17	4	169.25	168.50	-1	2,493	-0.04%
2019/12/10	1	169.50	0	0.00	171.00	1	2,572	0.04%
2019/12/09	7	171.21	5	175.00	171.00	2	2,707	0.07%
2019/12/06	6	175.33	2	175.50	176.00	4	2,721	0.15%
2019/12/05	0	0.00	2	174.00	174.00	-2	2,741	-0.07%
2019/12/03	0	0.00	1	168.50	169.50	-1	2,904	-0.03%
2019/12/02	4	166.63	3	169.00	166.50	1	2,910	0.03%
2019/11/29	4	169.00	1	169.00	169.00	3	2,942	0.10%
2019/11/28	1	177.00	0	0.00	174.00	1	2,974	0.03%
2019/11/27	1	177.00	3	177.33	178.00	-2	2,989	-0.07%
2019/11/26	2	172.00	3	175.00	172.50	-1	2,983	-0.03%
2019/11/22	0	0.00	2	170.75	171.00	-2	3,022	-0.07%
2019/11/19	3	170.33	2	172.00	169.50	1	3,177	0.03%
2019/11/18	1	170.00	9	169.94	170.00	-8	3,235	-0.25%
2019/11/15	4	166.00	1	167.00	166.00	3	3,416	0.09%
2019/11/14	1	165.00	1	166.50	165.50	0	3,500	0.00%
2019/11/13	2	168.25	0	0.00	168.00	2	3,525	0.06%
2019/11/12	6	169.75	1	168.00	172.50	5	3,555	0.14%
2019/11/11	3	164.50	0	0.00	164.50	3	3,555	0.08%
2019/11/08	1	171.50	1	170.00	170.00	0	3,568	0.00%
2019/11/07	15	172.67	7	171.14	172.00	8	3,572	0.22%
2019/11/06	11	177.95	1	175.50	175.50	10	3,547	0.28%
2019/11/05	1	181.50	0.4	181.00	181.00	0.6	3,536	0.02%
2019/11/04	1	181.00	1	182.50	181.50	0	3,568	0.00%
2019/11/01	6	182.92	5	182.20	183.50	1	3,571	0.03%
2019/10/31	7	181.93	2	186.50	182.00	5	3,576	0.14%
2019/10/30	9	187.78	2	187.75	188.00	7	3,537	0.20%
2019/10/29	1	192.50	0	0.00	188.50	1	3,583	0.03%
2019/10/28	3	195.00	5	193.10	194.50	-2	3,545	-0.06%
2019/10/25	3	186.50	2	186.00	185.00	1	3,470	0.03%
2019/10/23	0	0.00	20	178.50	180.00	-20	3,461	-0.58%
2019/10/22	11	181.23	1	183.00	183.00	10	3,489	0.29%
2019/10/21	5	181.50	4	180.00	177.50	1	3,476	0.03%
2019/10/18	11	182.36	3	182.50	181.50	8	3,391	0.24%
2019/10/16	3	174.83	3	174.00	173.50	0	3,372	0.00%
2019/10/15	1	179.00	0	0.00	176.50	1	3,435	0.03%
2019/10/08	3	180.17	2	175.00	175.00	1	3,501	0.03%
2019/10/07	0	0.00	1	179.50	179.50	-1	3,551	-0.03%
2019/10/04	10	184.00	13	182.35	183.00	-3	3,546	-0.08%
2019/10/03	3	174.50	21	175.48	177.00	-18	3,465	-0.52%
2019/10/02	1	174.00	1	173.50	170.50	0	3,438	0.00%
2019/09/27	15	166.50	0	0.00	166.50	15	3,391	0.44%
2019/09/24	0	0.00	1	173.00	171.50	-1	3,555	-0.03%
2019/09/20	0	0.00	2	173.00	174.00	-2	3,578	-0.06%
2019/09/19	1	171.00	1	168.50	171.00	0	3,587	0.00%
2019/09/18	7	168.64	20	170.08	169.00	-13	3,576	-0.36%
2019/09/17	3	174.67	1	177.50	174.50	2	3,519	0.06%
2019/09/16	1	174.50	26	174.23	174.50	-25	3,476	-0.72%
2019/09/12	2	175.75	3	175.33	178.00	-1	3,450	-0.03%
2019/09/11	0	0.00	10	175.20	174.00	-10	3,446	-0.29%
2019/09/10	1	167.00	2	165.50	164.00	-1	3,438	-0.03%
2019/09/09	39	165.23	3	164.17	164.50	36	3,491	1.03%
2019/09/06	4	164.38	6	164.00	165.00	-2	3,514	-0.06%
2019/09/05	21	157.19	13	162.73	164.00	8	3,564	0.22%
2019/09/04	1	155.00	0	0.00	154.50	1	3,461	0.03%
2019/09/03	3	155.17	6	155.67	153.50	-3	3,516	-0.09%
2019/09/02	15	158.00	15.5	159.18	158.00	-0.5	3,536	-0.01%
2019/08/30	1	162.00	1	159.00	162.00	0	3,525	0.00%
2019/08/29	3	161.17	0	0.00	158.50	3	3,568	0.08%
2019/08/27	1	162.00	1	160.50	160.50	0	3,630	0.00%
2019/08/26	2	156.00	27	158.54	158.50	-25	3,671	-0.68%
2019/08/23	3	160.00	15	164.73	162.00	-12	3,647	-0.33%
2019/08/22	3	167.17	8	166.88	167.00	-5	3,616	-0.14%
2019/08/21	8	164.88	10	164.85	164.00	-2	3,559	-0.06%
2019/08/20	27	166.22	21	164.50	162.50	6	3,532	0.17%
2019/08/19	11	151.64	11	155.86	158.00	0	3,401	0.00%
2019/08/16	6	143.58	1	143.50	144.00	5	3,343	0.15%
2019/08/15	1	142.00	4	142.38	144.50	-3	3,412	-0.09%
2019/08/14	1	144.00	42	143.25	140.50	-41	3,452	-1.19%
2019/08/13	22	141.18	4	141.38	141.50	18	3,561	0.51%
2019/08/12	6	141.08	1	140.50	140.50	5	3,602	0.14%
2019/08/08	14	138.36	1	140.50	140.50	13	3,614	0.36%
2019/08/07	21	137.02	8	136.38	136.50	13	3,610	0.36%
2019/08/06	3	128.17	5	127.10	132.00	-2	3,596	-0.06%
2019/08/05	4	135.50	5	135.70	134.50	-1	3,560	-0.03%
2019/08/02	2	135.25	0	0.00	135.00	2	3,576	0.06%
2019/08/01	3	137.33	3	137.17	138.50	0	3,594	0.00%
2019/07/31	19	137.32	0	0.00	136.50	19	3,615	0.53%
2019/07/30	5	137.20	5	138.10	139.00	0	3,637	0.00%
2019/07/26	1	139.00	2	142.00	142.00	-1	3,683	-0.03%
2019/07/25	4	137.63	4	138.63	139.00	0	3,713	0.00%
2019/07/24	1	141.50	1	136.50	136.00	0	3,693	0.00%
2019/07/23	2	140.25	0	0.00	140.00	2	3,673	0.05%
2019/07/22	1	142.50	1	142.00	142.00	0	3,666	0.00%
2019/07/19	1	145.00	2	143.25	145.00	-1	3,637	-0.03%
2019/07/18	2	143.00	4	144.50	140.00	-2	3,661	-0.05%
2019/07/17	6	144.75	8	146.25	144.00	-2	3,637	-0.05%
2019/07/16	7	145.29	10	144.65	145.50	-3	3,555	-0.08%
2019/07/15	5	140.40	1	140.50	141.00	4	3,489	0.11%
2019/07/12	23	145.22	8	145.00	145.50	15	3,468	0.43%
2019/07/11	12	140.79	20	142.20	144.00	-8	3,420	-0.23%
2019/07/09	0	0.00	1	135.00	136.50	-1	3,325	-0.03%
2019/07/08	1	135.00	0	0.00	135.00	1	3,331	0.03%
2019/07/05	1	136.00	0	0.00	135.00	1	3,351	0.03%
2019/07/04	0	0.00	1	136.50	136.00	-1	3,367	-0.03%
2019/07/03	4	137.25	5	136.50	135.00	-1	3,394	-0.03%
2019/07/02	13	140.38	11	138.86	139.00	2	3,368	0.06%
2019/07/01	1	133.50	28	134.50	137.50	-27	3,320	-0.81%
2019/06/28	7	130.71	11	132.55	130.00	-4	3,279	-0.12%
2019/06/27	32	132.97	15	132.70	133.50	17	3,279	0.52%
2019/06/26	7	130.07	4	130.88	131.00	3	3,271	0.09%
2019/06/25	2	131.75	2	133.25	130.00	0	3,253	0.00%
2019/06/24	3	131.50	0	0.00	132.50	3	3,262	0.09%
2019/06/21	2	134.75	4	133.13	132.50	-2	3,280	-0.06%
2019/06/20	1	136.00	6	135.17	135.50	-5	3,286	-0.15%
2019/06/19	8	135.25	6	134.58	135.50	2	3,267	0.06%
2019/06/18	21	134.57	7	133.50	132.00	14	3,219	0.43%
2019/06/17	13	137.77	11	139.00	139.50	2	3,122	0.06%
2019/06/14	5	134.60	2	134.25	134.50	3	3,062	0.10%
2019/06/13	4	134.25	6	134.00	132.00	-2	3,052	-0.07%
2019/06/12	3	131.67	3	131.67	131.50	0	3,045	0.00%
2019/06/11	6	133.08	3	132.83	131.00	3	3,117	0.10%
2019/06/10	4	135.13	6	135.67	138.00	-2	3,118	-0.06%
2019/06/06	1	131.50	1.1	131.00	131.00	-0.1	3,121	0.00%
2019/06/05	2	131.75	6	132.50	133.50	-4	3,167	-0.13%
2019/06/04	4	128.75	5	129.80	129.00	-1	3,163	-0.03%
2019/06/03	1	126.00	3	127.83	128.00	-2	3,188	-0.06%
2019/05/31	2	125.25	8	124.81	126.00	-6	3,148	-0.19%
2019/05/30	5	117.80	5	117.90	118.00	0	3,106	0.00%
2019/05/29	1	113.00	0	0.00	114.50	1	3,089	0.03%
2019/05/28	1.1	115.09	2	116.25	117.00	-0.9	3,074	-0.03%
2019/05/27	9	115.17	8	113.50	115.00	1	3,079	0.03%
2019/05/24	7	120.14	2	118.50	115.00	5	3,064	0.16%
2019/05/23	3	120.33	3	121.17	120.50	0	3,004	0.00%
2019/05/22	7	122.93	12	123.88	124.00	-5	2,985	-0.17%
2019/05/21	13	115.23	9	117.28	117.50	4	2,929	0.14%
2019/05/20	5	109.70	5	111.80	114.50	0	2,909	0.00%
2019/05/17	4	121.25	4	126.00	120.50	0	2,905	0.00%
2019/05/16	2	137.75	0	0.00	133.50	2	2,836	0.07%
2019/05/15	1	134.50	3	137.50	138.00	-2	2,842	-0.07%
2019/05/14	2	133.00	0	0.00	132.00	2	2,833	0.07%
2019/05/13	0	0.00	271	133.06	136.00	-271	2,812	-9.64%	大賣/鉅額交易
2019/05/10	6	135.08	1	137.50	133.00	5	2,812	0.18%
2019/05/09	13	137.65	0	0.00	134.00	13	2,787	0.47%
2019/05/08	28	139.45	5	139.70	140.50	23	2,768	0.83%
2019/05/07	252	140.54	8	137.56	138.50	244	2,730	8.94%	大買/鉅額交易
2019/05/06	3	131.50	1	129.50	129.50	2	2,681	0.07%
2019/05/03	2	132.25	2	135.25	135.50	0	2,654	0.00%
2019/05/02	2	131.00	4	130.25	130.50	-2	2,607	-0.08%
2019/04/30	1	130.00	0	0.00	127.00	1	2,573	0.04%
2019/04/29	4	130.13	1	128.50	128.00	3	2,621	0.11%
2019/04/26	2	135.00	0	0.00	132.50	2	2,669	0.07%
2019/04/25	2	137.25	0	0.00	138.50	2	2,666	0.08%
2019/04/24	1	139.50	4	138.88	138.50	-3	2,700	-0.11%
2019/04/23	0	0.00	1	137.00	134.50	-1	2,676	-0.04%
2019/04/19	0	0.00	1	136.50	137.00	-1	2,688	-0.04%
2019/04/17	1	134.00	0	0.00	133.50	1	2,753	0.04%
2019/04/12	3	137.67	0	0.00	135.50	3	2,800	0.11%
2019/04/11	6	138.50	0	0.00	138.00	6	2,806	0.21%
2019/04/10	2	141.75	0	0.00	143.00	2	2,756	0.07%
2019/04/09	0	0.00	510	148.60	146.50	-510	2,724	-18.72%	大賣/鉅額交易
2019/04/08	20	142.90	1	143.00	142.00	19	2,680	0.71%
2019/04/03	1	147.00	1	145.50	145.50	0	2,675	0.00%
2019/04/02	6	150.75	5	149.40	150.00	1	2,669	0.04%
2019/04/01	262	144.96	1	144.50	144.50	261	2,635	9.90%	大買/鉅額交易
2019/03/29	232	142.30	3	143.00	141.50	229	2,624	8.73%	大買/鉅額交易
2019/03/28	0	0.00	1.5	139.68	139.50	-1.5	2,637	-0.06%
2019/03/27	3	138.00	1	137.50	137.50	2	2,646	0.08%
2019/03/26	2	143.75	1.2	141.50	141.50	0.8	2,631	0.03%
2019/03/25	1	140.50	3	143.50	143.00	-2	2,636	-0.08%
2019/03/22	2	139.50	0	0.00	139.00	2	2,599	0.08%
2019/03/21	1	139.50	11	140.00	142.50	-10	2,616	-0.38%
2019/03/20	1	140.50	3	137.33	137.50	-2	2,660	-0.08%
2019/03/19	0	0.00	2	139.50	141.00	-2	2,671	-0.07%
2019/03/18	16	140.53	110	139.95	140.00	-94	2,711	-3.47%	大賣/
2019/03/15	102	134.75	1	136.00	135.00	101	2,692	3.75%	大買/鉅額交易
2019/03/14	7	133.64	4	134.88	135.50	3	2,674	0.11%
2019/03/13	0	0.00	1	126.00	128.50	-1	2,597	-0.04%
2019/03/12	2	127.00	7	126.64	124.00	-5	2,568	-0.19%
2019/03/11	21	125.26	20	125.25	125.50	1	2,543	0.04%
2019/03/08	5	118.60	3	117.83	120.50	2	2,532	0.08%
2019/03/07	1	118.50	9	121.33	120.50	-8	2,577	-0.31%
2019/03/06	1	114.50	1	116.00	115.50	0	2,502	0.00%
2019/03/05	7	117.50	1	115.00	115.00	6	2,530	0.24%
2019/03/04	1	117.50	2	118.50	118.50	-1	2,520	-0.04%
2019/02/27	1	117.50	0	0.00	117.00	1	2,548	0.04%
2019/02/26	2	117.50	1	119.00	117.00	1	2,561	0.04%
2019/02/25	1	120.50	1	122.00	120.50	0	2,562	0.00%
2019/02/22	0	0.00	2	118.00	117.00	-2	2,540	-0.08%
2019/02/21	3	120.50	0	0.00	121.00	3	2,527	0.12%
2019/02/20	2	121.00	5	121.70	124.50	-3	2,513	-0.12%
2019/02/19	3	120.50	2	123.00	121.00	1	2,534	0.04%
2019/02/18	2	118.50	20	122.60	125.00	-18	2,474	-0.73%
2019/02/15	2	110.50	2	111.50	114.00	0	2,362	0.00%
2019/02/14	14	111.89	4	113.13	113.00	10	2,358	0.42%
2019/02/13	1	110.00	0	0.00	110.00	1	2,329	0.04%
2019/01/29	3	110.00	0	0.00	110.00	3	2,384	0.13%
2019/01/25	0	0.00	1	117.50	117.00	-1	2,404	-0.04%
2019/01/24	1	115.00	1	113.50	113.50	0	2,390	0.00%
2019/01/23	0	0.00	1	114.00	114.50	-1	2,402	-0.04%
2019/01/22	1	115.00	0	0.00	113.50	1	2,406	0.04%
2019/01/21	2	113.25	2	114.50	113.50	0	2,392	0.00%
2019/01/18	2	109.50	6	111.67	111.50	-4	2,331	-0.17%
2019/01/17	7	109.50	6	104.50	105.00	1	2,269	0.04%
2019/01/16	1	110.50	0	0.00	109.50	1	2,254	0.04%
2019/01/15	0	0.00	1	109.00	108.00	-1	2,217	-0.05%
2019/01/14	23	105.30	23	103.00	103.00	0	2,199	0.00%
2019/01/10	10	103.05	11	105.41	105.00	-1	2,290	-0.04%
2019/01/09	1	100.50	4	103.38	102.50	-3	2,259	-0.13%
2019/01/08	1	99.60	1	99.50	99.10	0	2,210	0.00%
2019/01/07	5	97.06	12	98.32	99.60	-7	2,199	-0.32%
2019/01/04	11	95.92	0	0.00	95.60	11	2,174	0.51%
2019/01/03	2	99.40	4	102.13	103.00	-2	2,158	-0.09%
2019/01/02	0	0.00	2	98.50	98.50	-2	2,127	-0.09%
2018/12/28	0	0.00	1	100.50	100.50	-1	2,129	-0.05%
2018/12/27	1	99.00	1	101.00	99.40	0	2,154	0.00%
2018/12/26	0	0.00	1	98.00	97.80	-1	2,150	-0.05%
2018/12/24	3	101.83	1	101.50	103.50	2	2,178	0.09%
2018/12/22	2	102.00	0	0.00	102.00	2	2,160	0.09%
2018/12/21	1	104.00	2	103.00	106.00	-1	2,157	-0.05%
2018/12/20	11	110.64	11	108.41	110.00	0	2,126	0.00%
2018/12/18	10	109.00	16	111.22	109.00	-6	2,094	-0.29%
2018/12/14	0	0.00	14	114.43	113.50	-14	2,052	-0.68%
2018/12/13	17	116.82	14	117.11	117.50	3	2,019	0.15%
2018/12/12	4	114.25	0	0.00	113.00	4	1,942	0.21%
2018/12/11	15	110.60	5	112.80	115.00	10	1,906	0.52%
2018/12/10	3	107.17	11	104.59	105.00	-8	1,857	-0.43%
2018/12/07	11	113.64	5	112.60	110.50	6	1,836	0.33%
2018/12/06	4	110.75	3	106.33	106.50	1	1,786	0.06%
2018/12/05	1	106.50	14	109.11	111.00	-13	1,773	-0.73%
2018/12/04	20	112.48	5	111.40	109.00	15	1,754	0.85%
2018/12/03	2	111.00	2	110.50	110.50	0	1,771	0.00%
2018/11/30	17	104.68	32	108.94	111.00	-15	1,707	-0.88%
2018/11/29	1	100.50	7	100.43	101.00	-6	1,598	-0.38%
2018/11/28	9	101.83	11	100.25	101.00	-2	1,579	-0.13%
2018/11/27	1	98.00	6	98.68	99.00	-5	1,557	-0.32%
2018/11/26	9	97.86	12	97.28	98.00	-3	1,531	-0.20%
2018/11/23	8	93.89	3	92.80	93.10	5	1,506	0.33%
2018/11/22	6	93.05	18	95.73	92.20	-12	1,490	-0.81%
2018/11/21	0	0.00	20	95.01	95.00	-20	1,490	-1.34%
2018/11/20	30	98.29	13	96.92	96.20	17	1,505	1.13%
2018/11/19	4	97.75	0	0.00	98.50	4	1,502	0.27%
2018/11/16	42	95.53	32	97.51	98.00	10	1,489	0.67%
2018/11/15	0	0.00	1	93.60	93.60	-1	1,421	-0.07%
2018/11/14	1	92.40	1	93.50	92.30	0	1,415	0.00%
2018/11/13	1	90.00	1	91.00	91.00	0	1,417	0.00%
2018/11/12	0	0.00	2	91.00	92.20	-2	1,408	-0.14%
2018/11/09	3	91.03	1	91.70	92.20	2	1,401	0.14%
2018/11/08	9	91.69	22	92.38	92.80	-13	1,383	-0.94%
2018/11/07	3	87.00	0	0.00	87.00	3	1,304	0.23%
2018/11/05	1	86.00	0	0.00	87.30	1	1,328	0.08%
2018/11/02	2	87.40	8	86.99	86.80	-6	1,332	-0.45%
2018/11/01	0	0.00	1	82.70	83.20	-1	1,349	-0.07%
2018/10/31	6	80.23	1	79.80	80.00	5	1,336	0.37%
2018/10/29	2	74.95	0	0.00	73.80	2	1,343	0.15%
2018/10/26	2	76.95	8	77.13	77.20	-6	1,356	-0.44%
2018/10/24	7	77.83	0	0.00	80.10	7	1,396	0.50%
2018/10/23	0	0.00	1	80.50	80.50	-1	1,401	-0.07%
2018/10/22	4	82.80	2	82.60	82.80	2	1,410	0.14%
2018/10/19	2	80.25	2	82.00	82.00	0	1,404	0.00%
2018/10/18	24	76.56	3	80.03	79.20	21	1,331	1.58%
2018/10/12	2	72.45	4	72.63	73.00	-2	1,359	-0.15%
2018/10/11	1	70.80	2	71.70	70.80	-1	1,385	-0.07%
2018/10/09	0	0.00	2	79.50	78.60	-2	1,379	-0.15%
2018/10/08	0	0.00	1	79.40	79.30	-1	1,430	-0.07%
2018/10/05	0	0.00	1	79.80	78.60	-1	1,476	-0.07%
2018/10/04	3	80.43	0	0.00	81.00	3	1,487	0.20%
2018/10/03	1	80.10	2	80.65	80.00	-1	1,506	-0.07%
2018/10/02	0	0.00	8	83.93	83.20	-8	1,530	-0.52%
2018/09/28	1	83.60	0	0.00	83.80	1	1,678	0.06%
2018/09/26	17	85.08	11	85.12	84.90	6	1,861	0.32%
2018/09/21	2	83.60	2	82.25	83.40	0	1,940	0.00%
2018/09/19	1	83.80	0	0.00	83.10	1	2,078	0.05%
2018/09/14	0	0.00	1	85.80	85.20	-1	2,542	-0.04%
2018/09/13	2	82.10	6	83.28	83.40	-4	2,664	-0.15%
2018/09/12	2	80.75	2	79.55	80.10	0	2,886	0.00%
2018/09/11	6	83.78	1	84.00	83.10	5	2,933	0.17%
2018/09/10	12	83.79	11	83.52	83.70	1	2,995	0.03%
2018/09/07	18	86.47	1	88.90	85.00	17	3,062	0.56%
2018/09/06	2	92.95	0	0.00	92.40	2	3,104	0.06%
2018/09/05	1	93.00	0	0.00	93.20	1	3,250	0.03%
2018/09/04	1	93.60	2	93.50	93.50	-1	3,444	-0.03%
2018/09/03	11	93.66	2	95.15	92.70	9	3,572	0.25%
2018/08/31	2	96.25	2	96.05	96.80	0	3,710	0.00%
2018/08/30	3	96.67	2	97.40	96.00	1	3,803	0.03%
2018/08/29	3	98.50	4	98.48	98.70	-1	3,927	-0.03%
2018/08/28	1	96.50	3	97.97	98.00	-2	3,949	-0.05%
2018/08/27	4	97.48	4	96.90	97.50	0	3,938	0.00%
2018/08/24	3	94.23	6	94.35	95.20	-3	3,926	-0.08%
2018/08/23	1	93.10	0	0.00	93.60	1	3,928	0.03%
2018/08/22	0	0.00	1	95.20	95.00	-1	3,930	-0.03%
2018/08/21	3	95.13	3	95.37	96.90	0	3,934	0.00%
2018/08/20	3	95.77	7	97.66	94.50	-4	3,949	-0.10%
2018/08/17	1	95.80	0	0.00	93.80	1	3,956	0.03%
2018/08/16	5	94.56	1	94.80	94.80	4	3,950	0.10%
2018/08/15	2	94.80	4	95.18	95.30	-2	3,936	-0.05%
2018/08/14	3	94.60	1	94.50	95.00	2	3,924	0.05%
2018/08/13	4	93.50	1	92.10	91.70	3	3,908	0.08%
2018/08/10	7	99.23	5	98.82	97.70	2	3,880	0.05%
2018/08/08	4	100.08	4	101.25	100.00	0	3,860	0.00%
2018/08/07	1	97.40	2	97.50	97.10	-1	3,814	-0.03%
2018/08/06	1	98.40	0	0.00	98.70	1	3,810	0.03%
2018/08/03	0	0.00	7	98.14	98.40	-7	3,805	-0.18%
2018/08/02	7	94.57	1	96.70	93.60	6	3,776	0.16%
2018/08/01	3	96.73	1	97.50	97.70	2	3,780	0.05%
2018/07/31	2	95.60	1	95.60	96.20	1	3,752	0.03%
2018/07/30	2	98.25	3	99.43	98.00	-1	3,719	-0.03%
2018/07/27	1	102.50	1	100.50	102.00	0	3,700	0.00%
2018/07/26	1	99.00	0	0.00	101.50	1	3,679	0.03%
2018/07/25	1	99.20	1	99.10	98.40	0	3,671	0.00%
2018/07/24	1	97.40	1	99.00	99.00	0	3,667	0.00%
2018/07/23	1	98.70	1	98.70	98.00	0	3,668	0.00%
2018/07/20	6	96.75	3	95.90	95.60	3	3,643	0.08%
2018/07/18	3	101.30	2	101.75	100.00	1	3,602	0.03%
2018/07/17	1	105.00	8	104.63	103.00	-7	3,581	-0.20%
2018/07/16	47	110.34	49	107.91	107.00	-2	3,573	-0.06%
2018/07/13	28	111.52	27	111.70	113.50	1	3,628	0.03%
2018/07/12	9	107.17	9	109.67	108.50	0	3,613	0.00%
2018/07/10	2	109.00	6	107.67	107.50	-4	3,569	-0.11%
2018/07/09	15	112.70	158	114.86	108.00	-143	3,519	-4.06%	大賣/鉅額交易
2018/07/06	164	119.32	9	117.89	119.50	155	3,419	4.53%	大買/鉅額交易
2018/07/05	7	120.29	9	122.72	116.50	-2	3,345	-0.06%
2018/07/04	10	121.25	7	120.14	124.00	3	3,232	0.09%
2018/07/03	6	117.92	11	116.27	114.50	-5	3,136	-0.16%
2018/07/02	4	115.75	5	115.20	115.00	-1	3,084	-0.03%
2018/06/29	6	117.58	4	117.50	117.50	2	3,047	0.07%
2018/06/28	11	113.55	17	114.65	115.00	-6	2,986	-0.20%
2018/06/27	27	124.28	47	126.12	115.50	-20	2,890	-0.69%
2018/06/26	44	124.27	10	125.40	128.00	34	2,682	1.27%
2018/06/25	7	123.93	10	122.60	120.50	-3	2,519	-0.12%
2018/06/22	49	119.82	66	121.11	125.00	-17	2,414	-0.70%
2018/06/21	17	123.03	8	121.31	121.00	9	2,272	0.40%
2018/06/20	4	113.38	2	111.75	112.50	2	2,033	0.10%
2018/06/19	3	115.83	2	115.75	116.00	1	1,959	0.05%
2018/06/15	2	112.75	2	113.00	115.00	0	1,878	0.00%
2018/06/14	5	118.10	6	116.58	116.00	-1	1,784	-0.06%
2018/06/13	13	122.35	27	120.46	119.00	-14	1,683	-0.83%
2018/06/12	17	117.09	12	116.04	116.00	5	1,582	0.32%
2018/06/11	5	109.50	9	113.83	114.50	-4	1,394	-0.29%
2018/06/08	5	102.42	43	103.80	104.50	-38	1,271	-2.99%
2018/06/07	24	99.69	20	99.50	98.50	4	1,125	0.36%
2018/06/06	14	97.89	23	97.38	97.50	-9	1,043	-0.86%
2018/06/05	2	93.45	4	93.38	93.50	-2	901	-0.22%
2018/06/04	0	0.00	1	92.30	91.80	-1	867	-0.12%
2018/06/01	0	0.00	1	91.00	90.30	-1	857	-0.12%
2018/05/31	2	91.35	4	91.15	91.20	-2	842	-0.24%
2018/05/29	0	0.00	1	89.90	91.00	-1	824	-0.12%
2018/05/28	4	90.15	1	90.20	91.10	3	823	0.36%
2018/05/25	1	90.30	0	0.00	91.20	1	805	0.12%
2018/05/24	0	0.00	1	87.30	87.30	-1	770	-0.13%
2018/05/23	1	87.30	0	0.00	87.30	1	771	0.13%
2018/05/18	2	86.70	0	0.00	86.70	2	783	0.26%
2018/05/16	16	87.99	15	87.50	87.20	1	782	0.13%
2018/05/14	1	88.50	0	0.00	90.80	1	791	0.13%
2018/05/10	1	89.40	0	0.00	89.50	1	789	0.13%
2018/05/09	1	90.20	1	91.10	89.70	0	787	0.00%
2018/05/02	10	86.46	10	86.50	86.60	0	801	0.00%
2018/04/27	0	0.00	1	86.10	84.60	-1	809	-0.12%
2018/04/26	1	87.40	0	0.00	86.40	1	811	0.12%
2018/04/24	2	88.20	1	88.40	89.10	1	823	0.12%
2018/04/23	9	92.60	6	90.67	90.80	3	855	0.35%
2018/04/20	1	93.30	2	92.95	93.40	-1	931	-0.11%
2018/04/19	21	95.27	21	95.62	94.10	0	938	0.00%
2018/04/18	22	92.38	7	91.71	92.70	15	819	1.83%
2018/04/16	5	89.92	0.1	90.40	90.40	4.9	772	0.64%
2018/04/09	1	87.90	0	0.00	87.30	1	789	0.13%
2018/03/30	0	0.00	1	86.80	86.90	-1	783	-0.13%
2018/03/28	1	88.10	1	89.30	87.90	0	784	0.00%
2018/03/26	0	0.00	1	87.10	86.90	-1	804	-0.12%
2018/03/19	0	90.00	0	0.00	88.60	0	808	0.00%
2018/03/16	1	87.80	2	89.60	90.70	-1	803	-0.12%
2018/03/15	1	88.20	2	89.20	89.10	-1	745	-0.13%
2018/03/14	2	87.90	1	88.60	88.70	1	737	0.14%
2018/03/13	2	86.85	1	86.80	87.70	1	728	0.14%
2018/03/12	0	0.00	3	86.37	86.80	-3	722	-0.42%
2018/03/09	0	0.00	1	84.70	84.50	-1	708	-0.14%
2018/03/08	1	83.40	0	0.00	84.10	1	709	0.14%
2018/03/05	1	84.10	0	0.00	83.70	1	707	0.14%
2018/03/02	1	85.20	0	0.00	85.20	1	704	0.14%
2018/02/26	1	83.40	0	0.00	83.70	1	689	0.15%
2018/02/22	2	82.05	0	0.00	81.70	2	694	0.29%
2018/02/21	0	0.00	1	82.90	82.90	-1	693	-0.14%
2018/02/07	0	0.00	1	82.70	82.80	-1	721	-0.14%
2018/02/06	0	0.00	2	80.40	80.90	-2	727	-0.28%
2018/01/29	1	88.70	0	0.00	88.40	1	702	0.14%
2018/01/26	1	87.80	0	0.00	88.60	1	703	0.14%
2018/01/24	2	89.95	1	90.10	89.10	1	729	0.14%
2018/01/23	1	90.60	0	0.00	89.80	1	732	0.14%
2018/01/19	1	89.80	0	0.00	90.00	1	707	0.14%
2018/01/18	0	0.00	1	90.70	90.40	-1	698	-0.14%
2018/01/17	4	91.15	9	91.82	90.60	-5	693	-0.72%
2018/01/16	5	90.28	12	90.88	91.10	-7	661	-1.06%
2018/01/15	1	87.30	1	85.60	87.30	0	592	0.00%
2018/01/10	1	83.50	2	84.00	83.50	-1	587	-0.17%
2018/01/09	2	86.00	0	0.00	84.50	2	594	0.34%
2018/01/05	0	0.00	1	87.00	87.40	-1	603	-0.17%
2018/01/03	1	84.30	0	0.00	84.20	1	582	0.17%
2018/01/02	1	84.50	0	0.00	84.70	1	586	0.17%