矽創 (8016)-合庫券商分點個股進出

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
278.5
漲跌
▼4.5
漲幅
-1.59%
成交量
756張
產業
上市半導體類股
813人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽創 (8016)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	279.50	0	0.00	278.50	1	1,520	0.07%
2024/04/16	1	282.00	2	284.00	283.50	-1	1,520	-0.07%
2024/04/12	1	289.50	1	290.00	289.00	0	1,506	0.00%
2024/04/11	1	291.00	0	0.00	291.50	1	1,500	0.07%
2024/04/10	1	288.00	1	292.00	288.50	0	1,509	0.00%
2024/04/09	3	286.33	30	286.33	285.50	-27	1,513	-1.78%
2024/04/03	0.1	294.00	0	0.00	295.50	0.1	1,482	0.00%
2024/04/02	1	294.00	0	0.00	293.50	1	1,475	0.07%
2024/04/01	2	289.50	0	0.00	290.50	2	1,492	0.13%
2024/03/29	2	294.75	1	295.00	291.50	1	1,502	0.07%
2024/03/28	2	301.50	5	304.50	300.00	-3	1,459	-0.21%
2024/03/27	0	0.00	1	300.00	303.50	-1	1,440	-0.07%
2024/03/26	2	291.00	1	296.50	290.00	1	1,430	0.07%
2024/03/25	2	299.50	1	301.00	296.50	1	1,441	0.07%
2024/03/22	2	301.75	1	311.00	300.00	1	1,441	0.07%
2024/03/21	2	312.25	2	311.75	314.50	0	1,415	0.00%
2024/03/20	175	319.70	10.3	314.09	317.00	164.7	1,365	12.06%	大買/鉅額交易
2024/03/19	0	0.00	1	303.00	300.00	-1	1,245	-0.08%
2024/03/18	0	0.00	3	296.33	299.00	-3	1,224	-0.25%
2024/03/14	0	0.00	0.1	283.00	278.00	-0.1	1,146	-0.01%
2024/03/13	1.1	290.37	1	296.00	287.50	0.1	1,129	0.01%
2024/03/11	1	285.00	2	283.50	282.00	-1	1,114	-0.09%
2024/03/08	4	289.00	6.1	287.65	283.50	-2.1	1,129	-0.18%
2024/03/07	2.1	294.23	0.1	292.00	292.50	2	1,116	0.17%
2024/03/05	2.1	307.99	2	309.50	305.50	0.1	1,126	0.00%
2024/03/04	2.1	301.88	2	305.75	308.00	0.1	1,105	0.00%
2024/03/01	1	296.50	5	297.90	296.50	-4	1,066	-0.38%
2024/02/29	6	290.92	0	0.00	290.00	6	1,041	0.58%
2024/02/27	4	295.25	5	294.60	293.00	-1	1,039	-0.10%
2024/02/26	0	0.00	0.2	291.31	291.00	-0.2	1,060	-0.02%
2024/02/23	2	293.50	1	291.50	292.00	1	1,080	0.09%
2024/02/22	1	290.50	0	0.00	292.50	1	1,086	0.09%
2024/02/21	0.1	293.00	0	0.00	290.50	0.1	1,097	0.01%
2024/02/20	3	294.67	7.3	294.38	295.00	-4.3	1,103	-0.39%
2024/02/19	0	0.00	4.3	282.43	282.00	-4.3	1,044	-0.41%
2024/02/16	0.1	278.00	1	278.00	278.00	-0.9	1,049	-0.09%
2024/02/15	0.1	274.00	0	0.00	277.00	0.1	1,058	0.01%
2024/02/02	0	0.00	1	274.00	275.00	-1	1,063	-0.09%
2024/02/01	1	270.00	0	0.00	271.50	1	1,071	0.09%
2024/01/30	0.1	277.00	0	0.00	274.00	0.1	1,097	0.01%
2024/01/29	0	0.00	0.1	274.00	279.00	-0.1	1,107	-0.01%
2024/01/26	1	277.00	0	0.00	273.50	1	1,147	0.09%
2024/01/23	0.1	281.27	0	0.00	280.50	0.1	1,222	0.01%
2024/01/19	0.1	278.02	0	0.00	279.00	0.1	1,251	0.01%
2024/01/18	1	276.00	0	0.00	275.50	1	1,254	0.08%
2024/01/17	0	0.00	5	281.90	282.50	-5	1,250	-0.40%
2024/01/16	1	279.00	1	278.00	281.00	0	1,251	0.00%
2024/01/15	1.1	280.00	2	281.00	281.00	-0.9	1,275	-0.07%
2024/01/12	1	275.50	0	0.00	276.50	1	1,297	0.08%
2024/01/11	2	277.75	3	278.17	277.50	-1	1,329	-0.08%
2024/01/10	2	279.75	0	0.00	280.50	2	1,361	0.15%
2024/01/08	1	278.50	0.3	279.14	276.00	0.8	1,377	0.05%
2024/01/04	0.2	281.00	1	281.50	283.00	-0.9	1,382	-0.06%
2023/12/27	0.1	280.50	0	0.00	280.00	0.1	1,400	0.01%
2023/12/26	1	274.50	0	0.00	276.50	1	1,398	0.07%
2023/12/25	0	0.00	0.1	279.50	274.00	-0.1	1,379	-0.01%
2023/12/22	0.1	279.00	0	277.50	281.00	0.1	1,400	0.01%
2023/12/21	1	273.00	1	276.00	276.00	0	1,410	0.00%
2023/12/20	1.2	278.87	0	0.00	279.00	1.2	1,389	0.08%
2023/12/19	3	281.50	0.1	283.00	280.00	2.9	1,378	0.21%
2023/12/18	1	286.50	0.1	289.00	289.00	0.9	1,387	0.06%
2023/12/15	2	288.75	0	0.00	288.50	2	1,410	0.14%
2023/12/14	0	0.00	2	294.00	293.00	-2	1,463	-0.14%
2023/12/13	1.1	290.75	1	295.00	289.50	0.1	1,526	0.00%
2023/12/12	2.1	294.31	2.3	294.86	290.00	-0.2	1,584	-0.01%
2023/12/11	1	290.50	1.1	292.46	293.00	-0.1	1,615	0.00%
2023/12/08	2	292.00	0.1	291.19	292.00	1.9	1,670	0.12%
2023/12/07	1	288.50	0	290.00	288.00	1	1,747	0.06%
2023/12/06	1	289.00	1	290.50	290.50	0	1,871	0.00%
2023/12/05	2	284.75	0	0.00	284.50	2	1,910	0.10%
2023/12/01	0	293.50	1	293.50	292.00	-1	2,018	-0.05%
2023/11/30	3	290.67	0	0.00	289.00	3	2,143	0.14%
2023/11/29	0.1	295.00	0	0.00	294.50	0.1	2,153	0.00%
2023/11/28	0	293.50	0.2	288.82	294.00	-0.2	2,154	-0.01%
2023/11/24	0	0.00	2	292.00	293.50	-2	2,168	-0.09%
2023/11/22	0	0.00	1	295.00	296.00	-1	2,179	-0.05%
2023/11/20	0.1	291.50	0	0.00	291.00	0.1	2,196	0.00%
2023/11/17	0	0.00	1	294.00	294.00	-1	2,182	-0.05%
2023/11/16	2	286.99	0	0.00	285.00	2	2,163	0.09%
2023/11/15	1	292.50	0	0.00	291.50	1	2,153	0.05%
2023/11/13	0	0.00	0.1	285.50	287.00	-0.1	2,156	0.00%
2023/11/09	2	290.76	10	289.80	289.00	-8	2,192	-0.36%
2023/11/08	0.1	290.00	7.1	290.63	288.50	-7	2,201	-0.32%
2023/11/07	1	290.00	3	291.50	290.50	-2	2,207	-0.09%
2023/11/06	1	282.50	1	285.00	285.50	0	2,204	0.00%
2023/11/03	6	284.00	43	290.92	283.00	-37	2,222	-1.66%
2023/11/02	35	292.36	0	0.00	296.50	35	2,199	1.59%
2023/11/01	1	289.50	0.2	289.43	290.00	0.9	2,204	0.04%
2023/10/31	0	0.00	1	286.50	285.00	-1	2,249	-0.04%
2023/10/30	0	0.00	1	280.50	285.00	-1	2,303	-0.04%
2023/10/27	1	271.00	0	0.00	270.50	1	2,318	0.04%
2023/10/26	1	273.50	1	276.50	274.50	0	2,322	0.00%
2023/10/24	0	0.00	0	273.00	279.50	0	2,337	0.00%
2023/10/23	1	286.50	1	275.00	276.50	0	2,340	0.00%
2023/10/20	2	283.50	2	285.50	287.00	0	2,323	0.00%
2023/10/19	2	290.94	4	287.75	284.50	-2	2,309	-0.09%
2023/10/18	1	282.50	2	283.25	282.50	-1	2,282	-0.04%
2023/10/17	0	0.00	2	278.50	278.50	-2	2,255	-0.09%
2023/10/16	0	0.00	0.1	270.00	272.00	-0.1	2,263	0.00%
2023/10/13	0.1	273.00	0	0.00	271.50	0.1	2,265	0.00%
2023/10/12	1	273.00	0.1	273.00	272.00	0.9	2,276	0.04%
2023/10/11	0	0.00	0	278.00	274.50	0	2,273	0.00%
2023/10/06	1	278.00	1	276.50	276.00	0	2,340	0.00%
2023/10/05	2	281.50	0	0.00	278.50	2	2,386	0.08%
2023/10/04	0	0.00	1	282.50	281.50	-1	2,406	-0.04%
2023/10/03	4.1	283.87	5	281.50	280.00	-0.9	2,411	-0.04%
2023/10/02	3	280.00	0.1	275.00	277.50	2.9	2,399	0.12%
2023/09/28	0.1	279.00	9	278.00	278.50	-8.9	2,394	-0.37%
2023/09/27	1	277.00	0.1	276.00	278.50	0.9	2,398	0.04%
2023/09/26	0.3	280.20	7	281.50	278.50	-6.8	2,380	-0.28%
2023/09/25	1	283.50	0.1	282.00	282.50	0.9	2,371	0.04%
2023/09/22	2	283.00	1	285.00	285.00	1	2,370	0.04%
2023/09/21	3.1	285.95	1	284.50	284.50	2.1	2,371	0.09%
2023/09/20	1	290.00	0.2	289.83	286.50	0.9	2,359	0.04%
2023/09/19	8.1	287.57	2.1	294.29	295.50	6	2,340	0.26%
2023/09/18	3.2	299.08	1	303.00	293.00	2.2	2,278	0.09%
2023/09/15	1.2	307.61	3	309.33	302.50	-1.9	2,202	-0.08%
2023/09/14	0	0.00	3	302.00	300.00	-3	2,129	-0.14%
2023/09/13	0	0.00	1	297.00	295.00	-1	2,083	-0.05%
2023/09/12	10.1	291.51	11	292.32	292.00	-1	2,032	-0.05%
2023/09/11	26	288.73	15.7	286.68	291.50	10.3	1,953	0.53%
2023/09/08	0.1	275.00	0	0.00	277.50	0.1	1,835	0.01%
2023/09/07	1	278.00	6	273.42	271.50	-5	1,800	-0.28%
2023/09/06	6.1	273.36	9.1	273.28	273.50	-3	1,764	-0.17%
2023/09/05	12	268.33	20	271.18	279.00	-8	1,684	-0.48%
2023/09/04	1.1	249.29	1	254.50	255.00	0.1	1,563	0.00%
2023/09/01	0	0.00	1	250.50	250.50	-1	1,544	-0.06%
2023/08/31	0	0.00	1.1	249.77	250.00	-1.1	1,542	-0.07%
2023/08/30	1	247.00	11	246.41	248.50	-10	1,553	-0.64%
2023/08/29	1	242.00	6	242.25	244.00	-5	1,535	-0.33%
2023/08/28	2	243.25	2.1	241.98	243.50	-0.1	1,513	0.00%
2023/08/25	3	237.00	2	237.75	236.00	1	1,490	0.07%
2023/08/24	5	240.70	3	241.00	242.00	2	1,466	0.14%
2023/08/18	1	237.00	0	0.00	233.50	1	1,448	0.07%
2023/08/17	2	241.00	0	0.00	239.00	2	1,437	0.14%
2023/08/16	5.1	239.58	1	238.50	239.50	4.1	1,423	0.29%
2023/08/15	2	239.75	3	241.33	239.50	-1	1,409	-0.07%
2023/08/14	2	233.50	1	237.50	237.00	1	1,379	0.07%
2023/08/11	1	235.00	1	236.00	236.50	0	1,375	0.00%
2023/08/10	0.1	235.00	0.1	233.00	235.50	0	1,374	0.00%
2023/08/09	1	231.50	3	234.00	236.50	-2	1,376	-0.15%
2023/08/07	1	236.50	2	236.75	235.50	-1	1,334	-0.07%
2023/08/04	1	233.00	2	235.75	234.00	-1	1,299	-0.08%
2023/08/02	1	234.00	5	235.30	230.00	-4	1,240	-0.32%
2023/08/01	1	229.50	3	228.33	230.50	-2	1,170	-0.17%
2023/07/31	1	220.00	0	0.00	220.00	1	1,128	0.09%
2023/07/28	1	218.00	1	219.00	219.00	0	1,128	0.00%
2023/07/27	1	221.50	5	218.50	219.50	-4	1,122	-0.36%
2023/07/26	3	208.33	4	207.13	207.50	-1	1,104	-0.09%
2023/07/25	2	214.00	2	213.75	213.00	0	1,092	0.00%
2023/07/24	2	216.00	1	215.50	214.50	1	1,087	0.09%
2023/07/21	0	0.00	1	219.50	221.00	-1	1,087	-0.09%
2023/07/20	1	224.50	0	0.00	221.00	1	1,103	0.09%
2023/07/19	5.1	223.20	2	224.50	224.00	3.1	1,105	0.28%
2023/07/18	1	214.00	1	213.00	216.00	0	1,106	0.00%
2023/07/17	2	218.00	2.1	217.05	216.50	-0.1	1,106	-0.01%
2023/07/14	1	220.50	4	221.75	220.00	-3	1,107	-0.27%
2023/07/13	5.1	224.73	0.1	227.00	219.00	5	1,114	0.45%
2023/07/12	9.1	244.59	0	0.00	246.50	9.1	1,077	0.85%
2023/07/11	1	247.01	0.1	247.50	246.00	0.9	1,053	0.09%
2023/07/10	6	247.75	4	247.00	248.00	2	1,046	0.19%
2023/07/07	1.1	247.46	1	248.50	248.50	0.1	1,060	0.01%
2023/07/06	4	248.75	6.1	249.06	250.50	-2.1	1,113	-0.19%
2023/07/05	6	250.58	0	0.00	246.50	6	1,110	0.54%
2023/07/04	6	246.58	2	247.50	250.00	4	1,111	0.36%
2023/07/03	2	239.25	5	241.80	244.50	-3	1,090	-0.28%
2023/06/30	4	234.13	0	0.00	234.50	4	1,080	0.37%
2023/06/29	4	240.00	1	242.00	239.00	3	1,076	0.28%
2023/06/28	0	0.00	12	238.54	238.00	-12	1,076	-1.12%
2023/06/27	2	231.50	2	235.50	233.00	0	1,129	0.00%
2023/06/26	2	231.75	0	0.00	231.00	2	1,142	0.18%
2023/06/20	1	233.00	30	233.45	236.00	-29	1,174	-2.47%
2023/06/19	2	235.50	0	0.00	235.50	2	1,215	0.16%
2023/06/16	3	237.17	41	236.50	238.50	-38	1,257	-3.02%
2023/06/15	1	237.50	1	239.50	239.00	0	1,300	0.00%
2023/06/14	1	237.50	1	239.50	238.00	0	1,413	0.00%
2023/06/13	2	238.75	1	240.00	239.50	1	1,429	0.07%
2023/06/12	2	234.25	2	237.00	239.00	0	1,427	0.00%
2023/06/09	0	0.00	1	237.50	237.50	-1	1,418	-0.07%
2023/06/07	0	0.00	3	234.83	235.50	-3	1,454	-0.21%
2023/06/06	1	231.00	1	230.50	231.50	0	1,449	0.00%
2023/06/05	2	231.00	2	233.00	234.00	0	1,456	0.00%
2023/06/02	1.1	224.18	2	225.75	226.00	-0.9	1,451	-0.06%
2023/06/01	2	222.50	0.1	223.00	223.00	1.9	1,466	0.13%
2023/05/31	1	225.50	1	227.50	225.00	0	1,488	0.00%
2023/05/29	1	226.00	2.5	224.50	225.50	-1.5	1,518	-0.10%
2023/05/26	1.1	220.18	3	220.17	221.00	-1.9	1,551	-0.12%
2023/05/25	0	0.00	0.1	223.00	224.50	-0.1	1,596	-0.01%
2023/05/24	0.1	224.50	2.1	223.05	223.50	-2	1,663	-0.12%
2023/05/22	1	224.50	3	224.50	224.00	-2	1,844	-0.11%
2023/05/16	0.1	219.00	2	224.00	220.50	-1.9	1,949	-0.10%
2023/05/15	3	213.34	1.1	215.23	215.00	1.9	1,937	0.10%
2023/05/12	0	0.00	1	220.00	220.00	-1	1,960	-0.05%
2023/05/11	2	219.25	0	0.00	218.00	2	1,984	0.10%
2023/05/09	9	222.67	0	0.00	220.50	9	2,071	0.43%
2023/05/08	1	222.50	1	223.50	223.50	0	2,088	0.00%
2023/05/04	1.1	223.21	0	0.00	222.50	1.1	2,137	0.05%
2023/05/03	1	227.00	0	0.00	226.50	1	2,191	0.05%
2023/04/28	1	226.50	2	227.50	227.50	-1	2,365	-0.04%
2023/04/27	2.1	221.62	1.1	223.50	221.50	1	2,360	0.04%
2023/04/26	0.2	219.00	0	0.00	221.50	0.2	2,354	0.01%
2023/04/25	3	223.00	3	224.17	219.50	0	2,351	0.00%
2023/04/24	0	0.00	1	228.50	229.00	-1	2,330	-0.04%
2023/04/21	3	233.32	3	229.67	229.50	0	2,327	0.00%
2023/04/20	0.1	241.00	2	237.00	236.50	-1.9	2,317	-0.08%
2023/04/19	5	244.10	2	240.50	240.50	3	2,331	0.13%
2023/04/18	0	0.00	3	245.00	245.00	-3	2,353	-0.13%
2023/04/17	0	0.00	1	257.00	250.00	-1	2,362	-0.04%
2023/04/14	0.1	248.50	6.1	252.50	253.00	-6	2,356	-0.25%
2023/04/13	0	0.00	3	245.50	245.50	-3	2,364	-0.13%
2023/04/12	1	250.00	3.1	251.68	252.50	-2.1	2,351	-0.09%
2023/04/11	6	248.75	5	248.90	250.50	1	2,318	0.04%
2023/04/10	1.1	242.05	1	242.00	240.50	0.1	2,250	0.00%
2023/04/07	1	234.50	1	239.00	239.50	0	2,247	0.00%
2023/04/06	0	0.00	5	234.60	235.00	-5	2,228	-0.22%
2023/03/31	0	0.00	4	236.88	237.50	-4	2,222	-0.18%
2023/03/30	1	234.00	0	0.00	234.50	1	2,202	0.05%
2023/03/29	2	235.25	4.1	234.83	233.00	-2.1	2,195	-0.10%
2023/03/28	9	240.61	2	241.75	235.50	7	2,189	0.32%
2023/03/27	1	239.00	5	243.20	243.00	-4	2,127	-0.19%
2023/03/23	3.1	238.35	0	0.00	239.50	3.1	2,111	0.15%
2023/03/22	0	0.00	4	241.00	241.00	-4	2,098	-0.19%
2023/03/21	1.1	239.59	6	236.75	237.50	-4.9	2,061	-0.24%
2023/03/20	0	232.00	1	232.50	233.00	-1	2,014	-0.05%
2023/03/17	11	228.77	4.1	224.49	224.50	6.9	1,973	0.35%
2023/03/16	4.1	227.51	1	229.50	227.50	3.1	1,866	0.16%
2023/03/15	5.1	226.49	1	225.00	225.00	4.1	1,855	0.22%
2023/03/14	2	221.00	1	224.00	221.00	1	1,871	0.05%
2023/03/13	0	0.00	6.1	218.84	224.50	-6.1	1,888	-0.32%
2023/03/10	3	226.50	6	224.67	223.50	-3	1,881	-0.16%
2023/03/09	1	234.50	1	233.00	233.00	0	1,870	0.00%
2023/03/08	0.1	234.00	16	233.44	234.50	-15.9	1,873	-0.85%
2023/03/07	5	229.40	1.1	231.68	231.50	3.9	1,861	0.21%
2023/03/06	6	234.08	1.1	233.00	233.00	4.9	1,851	0.26%
2023/03/03	20	232.50	2	231.25	229.50	18	1,840	0.98%
2023/03/02	0.1	230.81	2.1	229.52	232.50	-2	1,832	-0.11%
2023/03/01	4	228.13	6	232.67	230.00	-2	1,824	-0.11%
2023/02/24	7.1	233.96	4	229.50	228.00	3.1	1,806	0.17%
2023/02/23	11	238.36	4	238.63	236.50	7	1,774	0.40%
2023/02/22	12.1	235.05	1	240.00	233.00	11.1	1,743	0.64%
2023/02/21	1.1	236.40	10.2	240.42	243.00	-9.1	1,700	-0.54%
2023/02/20	6	223.25	4	225.25	226.00	2	1,603	0.12%
2023/02/17	12	218.46	3.3	218.42	217.50	8.7	1,578	0.55%
2023/02/16	1	211.00	1	214.00	214.50	0	1,565	0.00%
2023/02/15	0.1	212.00	0	0.00	208.50	0.1	1,628	0.01%
2023/02/14	0.3	213.00	0.1	212.50	210.50	0.2	1,710	0.01%
2023/02/13	0.1	211.06	1	209.50	211.00	-0.9	1,853	-0.05%
2023/02/10	6	211.58	3	212.33	211.00	3	1,908	0.16%
2023/02/09	11	219.82	0	0.00	216.50	11	1,892	0.58%
2023/02/08	1	215.00	6.3	222.26	222.50	-5.3	1,877	-0.28%
2023/02/07	1	216.50	0	0.00	215.00	1	1,805	0.06%
2023/02/06	22	213.45	3	212.67	212.50	19	1,788	1.06%
2023/02/03	2	214.25	6	215.17	210.50	-4	1,777	-0.23%
2023/02/02	2	214.00	1	215.50	215.00	1	1,762	0.06%
2023/02/01	7	213.57	2	214.75	214.50	5	1,751	0.29%
2023/01/31	0.3	211.00	5	208.40	211.50	-4.7	1,696	-0.28%
2023/01/30	1	195.50	6.1	195.48	196.50	-5.1	1,583	-0.32%
2023/01/17	4	185.50	1.1	185.95	186.50	2.9	1,537	0.19%
2023/01/16	0	0.00	1.1	184.59	184.00	-1.1	1,548	-0.07%
2023/01/13	1	183.00	0	0.00	183.00	1	1,563	0.06%
2023/01/12	0	0.00	2	186.50	187.00	-2	1,572	-0.13%
2023/01/09	1	190.00	1	189.50	190.00	0	1,648	0.00%
2023/01/06	26	190.35	12	190.38	189.00	14	1,646	0.85%
2023/01/05	1	189.00	6	187.67	186.50	-5	1,626	-0.31%
2023/01/04	4	186.13	1	184.00	185.00	3	1,611	0.19%
2023/01/03	0.1	185.00	2.3	183.73	185.50	-2.2	1,604	-0.14%
2022/12/30	0	0.00	4	177.50	177.50	-4	1,578	-0.25%
2022/12/29	0	0.00	0	177.50	178.00	0	1,591	0.00%
2022/12/28	1	175.00	1	176.00	176.00	0	1,602	0.00%
2022/12/27	3	178.67	2	176.75	178.00	1	1,617	0.06%
2022/12/26	0.1	173.00	0	0.00	172.00	0.1	1,614	0.01%
2022/12/23	1.1	168.18	0	0.00	173.50	1.1	1,638	0.07%
2022/12/22	1	175.00	1	174.00	174.00	0	1,649	0.00%
2022/12/21	0.1	174.00	1	172.50	172.50	-0.9	1,661	-0.05%
2022/12/20	3	176.33	0	0.00	172.50	3	1,668	0.18%
2022/12/19	1	181.50	0	0.00	179.50	1	1,677	0.06%
2022/12/16	2	183.00	2	183.25	185.00	0	1,675	0.00%
2022/12/15	1	182.00	1	183.00	183.00	0	1,662	0.00%
2022/12/14	1	179.00	1	180.50	181.00	0	1,653	0.00%
2022/12/13	1	179.00	1	177.00	176.50	0	1,651	0.00%
2022/12/09	3	181.33	0	0.00	179.50	3	1,675	0.18%
2022/12/08	1.1	179.18	1	181.50	181.00	0.1	1,673	0.01%
2022/12/07	3	180.00	0.1	181.00	180.50	2.9	1,678	0.17%
2022/12/06	3	187.67	1	185.50	184.50	2	1,684	0.12%
2022/12/05	2	192.25	1	196.00	192.00	1	1,665	0.06%
2022/12/01	1	195.00	23	194.54	194.00	-22	1,663	-1.32%
2022/11/30	2	190.50	1	191.00	190.50	1	1,653	0.06%
2022/11/29	3	187.67	1	188.00	188.00	2	1,675	0.12%
2022/11/25	22	189.91	8	189.44	188.50	14	1,711	0.82%
2022/11/24	3	190.33	5	191.10	192.00	-2	1,717	-0.12%
2022/11/23	0	0.00	1	186.50	186.50	-1	1,717	-0.06%
2022/11/22	1	186.00	0	0.00	186.50	1	1,735	0.06%
2022/11/18	5	194.50	0	0.00	189.50	5	1,780	0.28%
2022/11/14	4	188.38	1.1	189.50	189.50	2.9	1,836	0.16%
2022/11/11	18	199.75	3	208.00	196.00	15	1,828	0.82%
2022/11/10	2.1	193.37	14	194.96	197.00	-11.9	1,764	-0.67%
2022/11/09	0.1	191.00	8.1	195.37	195.00	-8	1,682	-0.48%
2022/11/08	16	184.16	2.2	183.73	180.00	13.8	1,570	0.88%
2022/11/07	0	0.00	1	178.00	178.50	-1	1,581	-0.06%
2022/11/02	0	0.00	1	172.50	172.00	-1	1,590	-0.06%
2022/11/01	1	166.50	2	169.50	169.50	-1	1,591	-0.06%
2022/10/31	2	164.75	0	0.00	165.50	2	1,598	0.13%
2022/10/28	0.1	166.00	0	0.00	164.00	0.1	1,603	0.01%
2022/10/24	0	0.00	0	174.50	173.50	0	1,663	0.00%
2022/10/21	0	173.00	0	0.00	170.50	0	1,664	0.00%
2022/10/20	1.1	174.64	0	0.00	175.00	1.1	1,663	0.07%
2022/10/19	2	178.25	1	176.00	176.50	1	1,662	0.06%
2022/10/18	2	179.50	6	178.17	180.00	-4	1,674	-0.24%
2022/10/17	6.1	170.55	3	174.33	178.00	3.1	1,693	0.18%
2022/10/14	0	0.00	4	168.00	169.50	-4	1,688	-0.24%
2022/10/13	1	158.00	0	0.00	156.00	1	1,706	0.06%
2022/10/12	3	164.00	0	0.00	165.00	3	1,700	0.18%
2022/10/11	1	166.06	0	0.00	166.00	1	1,710	0.06%
2022/10/07	0	0.00	1	174.00	174.50	-1	1,712	-0.06%
2022/10/06	0	0.00	4	174.50	175.50	-4	1,740	-0.23%
2022/10/05	1	171.00	0	0.00	170.50	1	1,768	0.06%
2022/10/04	1	169.00	1	169.00	170.50	0	1,794	0.00%
2022/10/03	1	164.00	0	0.00	164.50	1	1,787	0.06%
2022/09/30	2	155.75	4	161.38	164.50	-2	1,810	-0.11%
2022/09/29	0	0.00	0.1	159.00	159.00	-0.1	1,807	-0.01%
2022/09/28	0.1	162.00	1	161.00	155.00	-0.9	1,810	-0.05%
2022/09/27	0	0.00	1	157.00	160.50	-1	1,812	-0.06%
2022/09/26	2	159.00	5	156.50	157.00	-3	1,815	-0.17%
2022/09/23	1	167.50	0	0.00	165.00	1	1,824	0.05%
2022/09/22	0	0.00	6	166.25	169.50	-6	1,832	-0.33%
2022/09/21	0	0.00	1	168.50	168.00	-1	1,841	-0.05%
2022/09/20	1	169.00	1	171.00	171.00	0	1,848	0.00%
2022/09/19	2	168.75	0	0.00	168.50	2	1,854	0.11%
2022/09/16	1	174.00	0	0.00	170.50	1	1,856	0.05%
2022/09/15	2	177.00	0	0.00	176.00	2	1,872	0.11%
2022/09/13	1	185.00	1	180.50	180.00	0	1,889	0.00%
2022/09/12	1	179.00	2.1	180.00	180.00	-1.1	1,886	-0.06%
2022/09/08	6.1	174.03	6	175.83	177.50	0.1	1,904	0.01%
2022/09/06	6	178.50	13	175.81	174.00	-7	1,888	-0.37%
2022/09/05	4.1	178.41	1.1	178.00	178.00	3	1,884	0.16%
2022/09/02	10.1	190.99	5	189.50	187.50	5.1	1,856	0.27%
2022/09/01	0.1	188.00	0.1	189.50	187.50	-0.1	1,839	0.00%
2022/08/31	0	0.00	2	192.00	190.50	-2	1,831	-0.11%
2022/08/30	0	0.00	2	189.00	190.50	-2	1,852	-0.11%
2022/08/29	10	183.75	1	185.43	185.50	9	1,841	0.49%
2022/08/26	1	192.00	0	0.00	189.50	1	1,829	0.05%
2022/08/24	0	0.00	27	187.00	186.00	-27	1,821	-1.48%
2022/08/23	0	0.00	1	185.50	188.50	-1	1,810	-0.06%
2022/08/22	8	188.69	4	186.88	188.00	4	1,794	0.22%
2022/08/19	1.2	180.87	1	179.50	179.50	0.2	1,730	0.01%
2022/08/18	2	179.00	3	180.00	180.50	-1	1,706	-0.06%
2022/08/17	2.1	173.76	0	0.00	172.50	2.1	1,667	0.13%
2022/08/16	2.1	177.48	1	178.00	176.00	1.1	1,652	0.07%
2022/08/15	3.2	178.69	1	180.00	180.00	2.2	1,643	0.13%
2022/08/12	1	172.00	2	177.25	179.50	-1	1,602	-0.06%
2022/08/11	1	168.00	1	169.00	168.50	0	1,544	0.00%
2022/08/10	1	164.00	1	164.50	163.00	0	1,531	0.00%
2022/08/09	1	167.00	0	0.00	167.00	1	1,526	0.07%
2022/08/08	1	166.00	2	166.25	166.50	-1	1,521	-0.07%
2022/08/05	1	163.50	1	166.00	166.00	0	1,519	0.00%
2022/08/04	16	160.50	45	157.02	160.00	-29	1,519	-1.91%
2022/08/03	4.1	157.67	0	0.00	159.00	4.1	1,510	0.27%
2022/08/02	2	161.75	0	0.00	161.00	2	1,492	0.13%
2022/08/01	0.1	168.00	1	168.00	167.00	-0.9	1,478	-0.06%
2022/07/29	41	169.71	2	169.75	167.50	39	1,477	2.64%
2022/07/28	1	163.50	0	0.00	160.00	1	1,453	0.07%
2022/07/27	0	0.00	1	164.00	163.50	-1	1,446	-0.07%
2022/07/26	3	160.50	3	160.00	160.00	0	1,438	0.00%
2022/07/25	2	164.50	3	163.50	164.00	-1	1,440	-0.07%
2022/07/22	4	167.88	3	169.67	169.00	1	1,432	0.07%
2022/07/21	13	157.38	1	160.50	162.00	12	1,391	0.86%
2022/07/20	2.1	153.48	5	155.90	155.50	-2.9	1,379	-0.21%
2022/07/18	0	0.00	1	148.00	148.00	-1	1,375	-0.07%
2022/07/15	0	0.00	1	142.00	142.00	-1	1,376	-0.07%
2022/07/14	2	141.75	17	137.41	142.50	-15	1,371	-1.09%
2022/07/13	14	172.39	3	171.00	170.00	11	1,340	0.82%
2022/07/12	10.1	175.03	2	171.75	170.50	8.1	1,298	0.63%
2022/07/11	0	0.00	0	189.50	186.00	0	1,270	0.00%
2022/07/08	2	185.25	3	184.67	189.00	-1	1,267	-0.08%
2022/07/07	7	181.86	7	181.71	185.50	0	1,242	0.00%
2022/07/06	5	185.11	9	182.44	181.50	-4	1,239	-0.32%
2022/07/05	4	189.75	10	187.95	190.00	-6	1,251	-0.48%
2022/07/04	5.1	188.62	3	189.33	187.00	2.1	1,244	0.17%
2022/07/01	4	193.25	2	190.00	188.00	2	1,253	0.16%
2022/06/30	1	202.50	1	203.00	200.00	0	1,230	0.00%
2022/06/29	0	0.00	5	202.30	206.00	-5	1,225	-0.41%
2022/06/28	1	203.00	2	203.50	203.00	-1	1,225	-0.08%
2022/06/27	3	211.17	0	0.00	211.00	3	1,240	0.24%
2022/06/24	2	209.25	3	208.51	207.00	-1	1,247	-0.08%
2022/06/23	5	204.20	4	204.88	202.50	1	1,243	0.08%
2022/06/22	3.5	215.08	0.1	209.00	207.00	3.4	1,226	0.28%
2022/06/21	1	221.00	3	221.67	224.50	-2	1,203	-0.17%
2022/06/20	1	218.00	1	221.50	218.00	0	1,211	0.00%
2022/06/17	4	231.25	3.2	228.19	228.00	0.8	1,219	0.07%
2022/06/16	2.1	238.31	0	0.00	236.00	2.1	1,215	0.17%
2022/06/15	1	243.00	3	242.50	242.50	-2	1,313	-0.15%
2022/06/14	0.1	239.00	1	244.50	245.50	-0.9	1,364	-0.07%
2022/06/13	1	240.00	0.1	242.50	240.00	0.9	1,374	0.07%
2022/06/10	0	248.00	0	0.00	247.00	0	1,416	0.00%
2022/06/09	2.1	249.07	0	0.00	249.50	2.1	1,432	0.15%
2022/06/08	5.1	254.20	4.2	254.75	252.50	0.9	1,441	0.06%
2022/06/07	1	261.00	0	0.00	260.50	1	1,487	0.07%
2022/06/06	2.1	258.79	5	260.00	259.00	-2.9	1,514	-0.19%
2022/06/02	0	264.00	0	0.00	262.50	0	1,529	0.00%
2022/06/01	0	0.00	4	264.13	264.00	-4	1,542	-0.26%
2022/05/31	1	258.44	0	0.00	258.00	1	1,511	0.07%
2022/05/30	3	252.16	1	251.00	254.00	2	1,517	0.13%
2022/05/27	0	0.00	1	244.00	244.00	-1	1,523	-0.07%
2022/05/26	1	238.00	1	236.50	235.50	0	1,526	0.00%
2022/05/25	2	237.25	2	235.50	238.50	0	1,537	0.00%
2022/05/24	2.1	240.71	0	0.00	237.00	2.1	1,560	0.13%
2022/05/23	1	245.50	2	244.00	242.00	-1	1,578	-0.06%
2022/05/20	1	247.00	1	248.00	247.00	0	1,595	0.00%
2022/05/19	1.1	243.45	1	246.00	248.00	0.1	1,609	0.01%
2022/05/18	3	250.67	2	250.75	250.50	1	1,608	0.06%
2022/05/17	1	246.00	1	244.50	247.00	0	1,607	0.00%
2022/05/16	2.1	247.38	4	250.13	244.00	-1.9	1,622	-0.12%
2022/05/13	4	249.25	0	0.00	248.00	4	1,626	0.25%
2022/05/12	3	247.67	6	247.58	245.50	-3	1,642	-0.18%
2022/05/11	2	244.75	1	246.00	243.00	1	1,682	0.06%
2022/05/10	5.1	239.85	5	243.89	247.00	0.1	1,691	0.01%
2022/05/09	2.1	246.55	3	245.67	243.00	-0.9	1,689	-0.05%
2022/05/06	3.1	252.35	1	253.00	251.00	2.1	1,693	0.12%
2022/05/05	3	258.83	1	257.00	256.00	2	1,702	0.12%
2022/05/04	3	257.50	1	256.00	256.00	2	1,694	0.12%
2022/05/03	1	258.00	23	258.72	259.00	-22	1,701	-1.29%
2022/04/29	3	259.34	37	259.20	257.50	-34	1,708	-1.99%
2022/04/28	2	248.25	5	252.10	249.50	-3	1,716	-0.17%
2022/04/27	1	239.50	2	243.50	247.00	-1	1,714	-0.06%
2022/04/26	56	254.49	2	256.25	252.00	54	1,712	3.15%
2022/04/25	1	258.00	2	257.00	256.00	-1	1,721	-0.06%
2022/04/22	3	261.00	2	261.50	262.00	1	1,732	0.06%
2022/04/21	2	266.75	1	267.50	265.00	1	1,742	0.06%
2022/04/20	3	271.33	1	273.00	269.00	2	1,786	0.11%
2022/04/19	1	278.00	1	275.50	274.50	0	1,833	0.00%
2022/04/18	1	275.00	3	274.67	273.50	-2	1,855	-0.11%
2022/04/15	4	275.75	1	274.00	273.50	3	1,870	0.16%
2022/04/14	1	280.00	1	281.50	280.00	0	1,895	0.00%
2022/04/13	2	282.00	1	282.50	283.50	1	1,912	0.05%
2022/04/12	1.1	279.50	16	279.22	279.50	-14.9	1,958	-0.76%
2022/04/11	8	278.88	5	279.50	277.00	3	1,983	0.15%
2022/04/08	1	288.00	1	286.50	286.50	0	1,973	0.00%
2022/04/07	0	0.00	0.3	293.00	284.00	-0.3	1,983	-0.01%
2022/04/01	2	289.00	3	291.67	294.50	-1	1,990	-0.05%
2022/03/31	2.3	292.11	2	291.25	290.50	0.3	1,998	0.01%
2022/03/30	4.1	294.26	2	295.25	292.50	2.1	2,015	0.10%
2022/03/29	2.1	293.74	1	293.50	294.00	1.1	2,016	0.05%
2022/03/28	0	296.50	0	0.00	297.00	0	2,053	0.00%
2022/03/25	6.1	301.09	3	303.50	299.00	3.1	2,090	0.15%
2022/03/24	3	299.50	1	299.50	300.00	2	2,164	0.09%
2022/03/23	4	301.63	1	300.50	301.00	3	2,346	0.13%
2022/03/22	5	299.20	2	301.50	299.50	3	2,487	0.12%
2022/03/21	3	303.67	2	304.75	303.50	1	2,512	0.04%
2022/03/18	8	310.44	29	307.76	306.50	-21	2,530	-0.83%
2022/03/17	1	301.00	41	301.21	304.50	-40	2,439	-1.64%
2022/03/16	58	293.08	69	295.59	293.50	-11	2,409	-0.46%
2022/03/15	12	292.92	0	0.00	291.50	12	2,446	0.49%
2022/03/14	20	302.23	1	304.00	303.00	19	2,467	0.77%
2022/03/11	4	304.50	4	306.75	305.50	0	2,513	0.00%
2022/03/10	64	305.50	14	305.68	307.00	50	2,515	1.99%
2022/03/09	1	294.00	3	296.00	296.50	-2	2,504	-0.08%
2022/03/08	4	286.13	31.2	288.69	287.00	-27.2	2,556	-1.06%
2022/03/07	15	285.87	4	287.50	284.50	11	2,646	0.42%
2022/03/04	3	297.17	1	298.00	296.00	2	2,646	0.08%
2022/03/03	6	301.58	2	300.00	300.00	4	2,683	0.15%
2022/03/02	20	297.43	10	298.20	300.00	10	2,690	0.37%
2022/03/01	4	294.88	4	295.13	294.50	0	2,687	0.00%
2022/02/25	3	291.67	1	291.50	291.50	2	2,710	0.07%
2022/02/24	3	293.49	4	290.63	288.00	-1	2,757	-0.04%
2022/02/23	2	296.75	2	298.00	299.00	0	2,762	0.00%
2022/02/22	18	291.39	2	291.50	290.50	16	2,794	0.57%
2022/02/21	2	300.26	3	301.17	301.50	-1	2,885	-0.03%
2022/02/18	2	297.75	2	291.53	298.50	0	3,020	0.00%
2022/02/17	3	295.33	1	295.00	294.50	2	3,047	0.07%
2022/02/16	3	298.00	3	298.17	296.00	0	3,107	0.00%
2022/02/15	1	292.00	2	296.25	293.00	-1	3,126	-0.03%
2022/02/14	3	291.67	1	292.00	290.00	2	3,163	0.06%
2022/02/11	8	296.32	11	296.68	298.00	-3	3,197	-0.09%
2022/02/10	1	290.00	1	289.00	289.00	0	3,224	0.00%
2022/02/09	1	290.00	2	292.75	293.00	-1	3,278	-0.03%
2022/02/08	3	285.83	2	287.25	288.00	1	3,375	0.03%
2022/02/07	3	279.50	2	280.00	280.00	1	3,425	0.03%
2022/01/26	0	0.00	0.1	284.00	282.50	-0.1	3,459	0.00%
2022/01/25	2	283.50	2	282.75	282.00	0	3,526	0.00%
2022/01/21	1	286.00	2	286.25	285.00	-1	3,690	-0.03%
2022/01/20	2	288.00	3	291.00	293.50	-1	3,782	-0.03%
2022/01/19	8	288.06	7	288.43	287.00	1	3,804	0.03%
2022/01/18	7	294.50	5	295.00	294.00	2	3,849	0.05%
2022/01/17	4	288.88	3	291.00	294.50	1	3,858	0.03%
2022/01/14	2	275.75	4	279.13	285.50	-2	3,860	-0.05%
2022/01/13	6	282.75	3	280.67	280.50	3	3,931	0.08%
2022/01/12	5.2	290.39	3	287.83	286.50	2.2	3,910	0.05%
2022/01/11	7	300.64	4	302.25	297.00	3	3,877	0.08%
2022/01/10	1	303.50	2	304.75	307.00	-1	3,866	-0.03%
2022/01/07	9.1	301.97	8.2	302.65	300.00	1	3,861	0.03%
2022/01/06	6	306.33	5	306.40	307.50	1	3,846	0.03%
2022/01/05	7.1	309.69	4	308.25	306.00	3.1	3,848	0.08%
2022/01/04	4	320.00	4	316.25	317.00	0	3,814	0.00%
2022/01/03	3	318.50	1	321.50	321.00	2	3,797	0.05%
2021/12/30	3	320.17	3	320.83	320.00	0	3,809	0.00%
2021/12/29	5	320.40	3	321.33	319.50	2	3,825	0.05%
2021/12/28	5	322.50	6.1	324.67	322.00	-1.1	3,868	-0.03%
2021/12/27	2	322.00	2	321.50	320.50	0	3,900	0.00%
2021/12/24	4	322.00	4	323.25	320.50	0	3,935	0.00%
2021/12/23	5	323.00	6	321.92	320.50	-1	3,951	-0.03%
2021/12/22	5	323.90	10	324.20	321.50	-5	3,997	-0.13%
2021/12/21	10	322.60	6	323.67	325.50	4	3,980	0.10%
2021/12/20	25	328.14	7	331.50	323.00	18	3,956	0.45%
2021/12/17	12	330.75	14.1	330.33	332.00	-2.1	3,915	-0.05%
2021/12/16	11	317.09	22.1	317.61	324.00	-11.1	3,764	-0.29%
2021/12/15	5	301.90	6	296.50	305.00	-1	3,654	-0.03%
2021/12/14	4.2	291.92	1	294.00	289.50	3.2	3,658	0.09%
2021/12/13	1	304.00	2	301.50	301.50	-1	3,658	-0.03%
2021/12/10	2	300.00	3	299.67	300.00	-1	3,706	-0.03%
2021/12/09	6	309.17	4	306.63	301.00	2	3,716	0.05%
2021/12/08	5	309.40	6	310.33	311.00	-1	3,699	-0.03%
2021/12/07	8	304.44	10	304.95	306.00	-2	3,700	-0.05%
2021/12/06	6	298.50	5	299.20	298.50	1	3,703	0.03%
2021/12/03	9	299.17	4	302.00	298.00	5	3,750	0.13%
2021/12/02	7.2	296.57	10	296.50	298.00	-2.8	3,762	-0.07%
2021/12/01	6.6	291.07	48	290.19	292.50	-41.5	3,835	-1.08%
2021/11/30	2.1	282.45	11	281.00	280.50	-9	3,814	-0.23%
2021/11/29	6	271.08	14	277.50	277.50	-8	3,903	-0.20%
2021/11/26	2.3	280.04	2	279.25	276.00	0.3	3,945	0.01%
2021/11/25	2.1	283.43	1	282.00	281.00	1.1	4,011	0.03%
2021/11/24	0	0.00	2	285.25	287.00	-2	4,042	-0.05%
2021/11/23	11	282.86	6.1	282.48	281.50	4.9	4,097	0.12%
2021/11/22	3.5	294.71	4	295.00	293.50	-0.5	4,133	-0.01%
2021/11/19	10	294.85	11	293.55	292.00	-1	4,185	-0.02%
2021/11/18	8	298.88	31	296.15	295.00	-23	4,226	-0.54%
2021/11/17	26	292.63	28	291.05	294.50	-2	4,156	-0.05%
2021/11/16	5	282.40	4	283.00	279.50	1	4,088	0.02%
2021/11/15	8	282.75	6	283.92	282.00	2	4,145	0.05%
2021/11/12	7	275.86	6	276.58	275.00	1	4,275	0.02%
2021/11/11	7	274.64	2	274.25	273.50	5	4,337	0.12%
2021/11/10	10	277.95	4	277.88	277.00	6	4,362	0.14%
2021/11/09	4	275.50	9	276.72	274.50	-5	4,386	-0.11%
2021/11/08	10	266.85	2.1	270.26	269.00	8	4,397	0.18%
2021/11/05	4	263.75	7	264.93	267.00	-3	4,471	-0.07%
2021/11/04	3	256.83	5	254.50	258.00	-2	4,509	-0.04%
2021/11/03	3	251.83	17	248.03	251.50	-14	4,568	-0.31%
2021/11/02	15	248.77	4.1	249.32	241.50	11	4,599	0.24%
2021/11/01	18	262.89	9.1	257.80	256.50	8.9	4,606	0.19%
2021/10/29	64.1	268.02	2.1	270.67	266.50	62	4,638	1.34%
2021/10/28	3.1	263.50	2.1	262.73	262.00	1.1	4,625	0.02%
2021/10/27	0	0.00	1	253.50	255.50	-1	4,724	-0.02%
2021/10/26	2	250.50	3.2	252.00	250.00	-1.2	4,991	-0.02%
2021/10/25	1	244.00	1	245.50	245.50	0	5,128	0.00%
2021/10/22	3	244.17	3	244.33	246.00	0	5,276	0.00%
2021/10/21	6	248.17	5	244.20	238.50	1	5,459	0.02%
2021/10/20	5	235.10	3	235.83	239.50	2	5,474	0.04%
2021/10/19	1	232.50	1	231.00	233.00	0	5,619	0.00%
2021/10/18	3	225.33	4	226.63	225.00	-1	5,803	-0.02%
2021/10/15	1	228.50	0	0.00	229.50	1	5,886	0.02%
2021/10/14	1	225.50	0	0.00	224.00	1	5,979	0.02%
2021/10/13	2.1	219.61	2.1	221.01	219.00	0	6,072	0.00%
2021/10/12	1.1	229.98	4	230.38	226.50	-3	6,150	-0.05%
2021/10/08	5	236.20	4	234.00	234.00	1	6,171	0.02%
2021/10/07	1	233.00	3	232.50	236.00	-2	6,198	-0.03%
2021/10/06	4.1	228.31	2	226.00	226.50	2.1	6,219	0.03%
2021/10/05	4	227.50	7	227.93	234.00	-3	6,220	-0.05%
2021/10/04	4.2	232.32	6	228.58	225.50	-1.8	6,212	-0.03%
2021/10/01	9.1	246.04	6	245.08	238.50	3.1	6,222	0.05%
2021/09/30	3	241.33	6	243.75	244.00	-3	6,236	-0.05%
2021/09/29	11.1	242.14	9	241.78	238.00	2.1	6,259	0.03%
2021/09/28	5	254.50	4	252.50	251.50	1	6,289	0.02%
2021/09/27	7	258.79	10	260.60	261.00	-3	6,334	-0.05%
2021/09/24	2.1	259.76	2.1	261.26	259.50	0	6,423	0.00%
2021/09/23	15	259.37	13	256.88	255.50	2	6,562	0.03%
2021/09/22	4.1	256.76	4	258.25	260.00	0.1	6,609	0.00%
2021/09/17	7	263.36	10	265.95	268.00	-3	6,628	-0.05%
2021/09/16	2	264.75	2	263.75	262.00	0	6,603	0.00%
2021/09/15	10	255.65	10	256.60	259.00	0	6,598	0.00%
2021/09/14	4	264.01	4	264.73	265.00	0	6,601	0.00%
2021/09/13	6	268.25	9	266.17	264.00	-3	6,631	-0.05%
2021/09/10	7	268.43	48	273.42	273.00	-41	6,664	-0.62%
2021/09/09	7	268.64	4	267.00	267.50	3	6,652	0.05%
2021/09/08	8	263.58	7	264.79	263.50	1	6,629	0.02%
2021/09/07	5	263.50	41	262.54	261.00	-36	6,637	-0.54%
2021/09/06	8.1	264.25	5	263.10	256.00	3.1	6,635	0.05%
2021/09/03	7.1	282.31	5	281.20	279.50	2.1	6,547	0.03%
2021/09/02	21	289.19	4	292.88	284.50	17	6,613	0.26%
2021/09/01	7	295.93	3	297.67	300.00	4	6,627	0.06%
2021/08/31	50	296.08	4	297.13	295.00	46	6,708	0.69%
2021/08/30	7.1	297.35	2	299.75	301.00	5.1	6,707	0.08%
2021/08/27	13.1	297.22	4	299.88	299.00	9.1	6,736	0.13%
2021/08/26	6.1	305.41	3	307.83	300.50	3.1	6,732	0.05%
2021/08/25	7	311.14	8	311.31	309.00	-1	6,766	-0.01%
2021/08/24	14.1	322.35	9	318.11	314.00	5.1	6,874	0.07%
2021/08/23	5.1	332.51	2.2	333.95	332.50	2.9	6,958	0.04%
2021/08/20	7	320.93	7	321.29	323.50	0	7,014	0.00%
2021/08/19	11	326.05	11	319.09	314.50	0	7,030	0.00%
2021/08/18	25	318.42	23	326.07	335.00	2	7,063	0.03%
2021/08/17	6	339.42	21	332.12	327.50	-15	7,098	-0.21%
2021/08/16	7.1	349.27	2	347.00	352.00	5.1	7,156	0.07%
2021/08/13	5	358.90	3.1	360.87	350.00	1.9	7,179	0.03%
2021/08/12	11	369.59	1	367.00	369.50	10	7,299	0.14%
2021/08/11	6	364.33	4	365.25	365.00	2	7,450	0.03%
2021/08/10	3	376.00	6	377.58	379.50	-3	7,468	-0.04%
2021/08/09	9	375.94	5	379.60	363.50	4	7,435	0.05%
2021/08/06	3	386.88	3	389.17	393.00	0	7,460	0.00%
2021/08/05	10.1	391.86	3	388.33	389.00	7.1	7,524	0.09%
2021/08/04	18.2	388.95	8	390.75	393.50	10.2	7,638	0.13%
2021/08/03	2	393.25	4	392.00	391.50	-2	7,642	-0.03%
2021/08/02	6	407.25	7	404.14	398.50	-1	7,647	-0.01%
2021/07/30	7	392.29	41	377.88	384.00	-34	7,545	-0.45%
2021/07/29	60	354.34	193	350.17	367.50	-133	7,392	-1.80%	大賣/鉅額交易
2021/07/28	171	345.06	31	344.73	344.00	140	7,293	1.92%	大買/鉅額交易
2021/07/27	24	366.86	62	371.69	382.00	-38	7,221	-0.53%
2021/07/26	3	354.83	127.1	354.20	366.50	-124.1	7,111	-1.75%	大賣/鉅額交易
2021/07/23	105	336.90	4	338.50	333.50	101	7,111	1.42%	大買/鉅額交易
2021/07/22	80	324.13	9	326.33	335.00	71	7,145	0.99%
2021/07/21	13	313.62	1.4	313.93	314.00	11.6	7,007	0.17%
2021/07/20	3	303.03	1	310.00	303.00	2	7,035	0.03%
2021/07/19	5	318.20	4	316.88	318.00	1	7,030	0.01%
2021/07/16	5	316.40	6	316.25	311.50	-1	7,035	-0.01%
2021/07/15	2	302.25	4	301.33	307.50	-2	7,023	-0.03%
2021/07/14	3	300.00	2	300.00	300.00	1	7,092	0.01%
2021/07/13	1	312.50	2	317.25	298.50	-1	7,101	-0.01%
2021/07/12	4	315.00	2	320.25	311.00	2	7,101	0.03%
2021/07/09	2.4	313.42	7.2	310.56	314.50	-4.8	7,116	-0.07%
2021/07/08	6	315.42	5	316.20	314.00	1	7,129	0.01%
2021/07/07	1	318.00	0	0.00	314.00	1	7,114	0.01%
2021/07/06	2	313.50	4	314.63	318.50	-2	7,118	-0.03%
2021/07/05	5	318.90	0.1	318.00	319.50	4.9	7,090	0.07%
2021/07/02	1	309.50	8.3	310.14	310.50	-7.3	7,089	-0.10%
2021/07/01	3.4	304.56	5	311.20	302.50	-1.6	7,069	-0.02%
2021/06/30	4	302.00	9	305.94	313.00	-5	7,006	-0.07%
2021/06/29	2	292.00	23	293.74	288.00	-21	6,862	-0.31%
2021/06/28	3	286.50	3	288.00	291.00	0	6,829	0.00%
2021/06/25	1	285.50	0	0.00	285.00	1	6,803	0.01%
2021/06/24	1	282.50	1	282.00	283.50	0	6,817	0.00%
2021/06/23	5	277.00	10	281.74	284.50	-5	6,836	-0.07%
2021/06/22	4.1	272.69	1	273.00	272.50	3.1	6,836	0.05%
2021/06/21	2	276.99	1	277.50	276.50	1	6,795	0.02%
2021/06/18	5	288.60	0	0.00	285.00	5	6,789	0.07%
2021/06/17	3	287.17	4	290.00	291.50	-1	6,809	-0.01%
2021/06/16	5	293.10	4	295.38	288.50	1	6,891	0.01%
2021/06/15	1	298.50	2	297.75	298.00	-1	6,932	-0.01%
2021/06/11	4	288.38	2	289.75	291.50	2	6,944	0.03%
2021/06/10	15	291.23	16	296.22	292.00	-1	7,063	-0.01%
2021/06/09	2	291.50	10	292.15	292.00	-8	6,988	-0.11%
2021/06/08	15	288.83	104	286.10	284.00	-89	6,906	-1.29%	大賣/
2021/06/07	112	279.49	1	280.00	281.50	111	6,779	1.64%	大買/鉅額交易
2021/06/04	9	276.78	10	280.60	282.50	-1	6,695	-0.01%
2021/06/03	1	277.00	1	281.00	277.00	0	6,647	0.00%
2021/06/02	5	277.90	1	277.00	274.00	4	6,584	0.06%
2021/06/01	6	292.92	4.1	290.29	287.00	1.9	6,507	0.03%
2021/05/31	4.1	281.15	12.1	281.52	288.50	-8	6,388	-0.13%
2021/05/28	9	267.22	10	266.65	266.00	-1	6,354	-0.02%
2021/05/27	6	255.83	5	259.50	256.50	1	6,303	0.02%
2021/05/26	7	261.72	6	260.17	260.00	1	6,397	0.02%
2021/05/25	2	277.00	2	280.75	270.00	0	6,366	0.00%
2021/05/24	0	0.00	9	257.94	261.00	-9	6,170	-0.15%
2021/05/21	2	234.75	0	0.00	240.00	2	6,019	0.03%
2021/05/20	13	249.73	7	237.50	234.50	6	5,941	0.10%
2021/05/19	31	252.53	32	247.11	260.00	-1	5,755	-0.02%
2021/05/18	4	236.88	5	237.80	238.00	-1	5,525	-0.02%
2021/05/17	6	226.01	5	230.20	225.00	1	5,407	0.02%
2021/05/14	3.1	235.80	2	239.75	234.00	1.1	5,313	0.02%
2021/05/13	0	0.00	2	221.00	229.00	-2	5,167	-0.04%
2021/05/12	6.1	221.75	6	222.50	221.00	0.1	5,022	0.00%
2021/05/11	1	236.00	7	237.00	236.00	-6	4,829	-0.12%
2021/05/10	12	274.74	0	0.00	262.00	12	4,745	0.25%
2021/05/07	4	276.50	3.1	276.48	279.50	0.9	4,646	0.02%
2021/05/06	4.2	268.96	3	262.83	257.50	1.2	4,543	0.03%
2021/05/05	26	294.63	22	289.50	275.00	4	4,395	0.09%
2021/05/04	43	302.53	49	302.33	303.50	-6	4,306	-0.14%
2021/05/03	7	316.43	14	314.29	311.50	-7	4,231	-0.17%
2021/04/29	20	325.70	15	314.93	314.50	5	4,165	0.12%
2021/04/28	11	327.64	10.1	333.67	326.50	0.9	4,074	0.02%
2021/04/27	5.4	312.90	10	310.55	309.50	-4.6	3,885	-0.12%
2021/04/26	11	311.68	6	300.33	317.50	5	3,835	0.13%
2021/04/23	19	287.45	16.1	287.82	300.00	2.9	3,752	0.08%
2021/04/22	12	284.38	2	279.75	273.00	10	3,717	0.27%
2021/04/21	3	270.83	2	276.25	276.50	1	3,642	0.03%
2021/04/20	3	261.00	5	264.80	261.00	-2	3,656	-0.05%
2021/04/19	3.1	247.74	3	250.67	247.00	0.1	3,569	0.00%
2021/04/16	4	246.13	4	246.00	245.50	0	3,584	0.00%
2021/04/15	4.1	235.43	3	237.67	237.00	1	3,576	0.03%
2021/04/14	1	224.50	1	215.00	227.00	0	3,562	0.00%
2021/04/13	27	240.80	28	233.86	232.00	-1	3,549	-0.03%
2021/04/12	1	240.00	0	0.00	235.50	1	3,591	0.03%
2021/04/09	0	0.00	3	253.02	253.50	-3	3,558	-0.09%
2021/04/08	10	262.77	14	259.38	256.50	-4	3,553	-0.11%
2021/04/07	10	250.19	13.1	248.93	253.00	-3	3,483	-0.09%
2021/04/06	4.1	243.35	63	238.87	243.00	-58.9	3,490	-1.69%
2021/04/01	21	235.86	21	242.36	233.50	0	3,549	0.00%
2021/03/31	57	242.18	37	246.96	239.00	20	3,541	0.56%
2021/03/30	33	239.62	0	0.00	239.00	33	3,532	0.93%
2021/03/29	36	238.39	31	240.32	242.00	5	3,543	0.14%
2021/03/26	5	238.30	4	237.25	236.00	1	3,604	0.03%
2021/03/25	3	230.33	2	237.25	235.50	1	3,622	0.03%
2021/03/23	18	234.25	28	232.48	230.50	-10	3,649	-0.27%
2021/03/22	13	240.23	5	241.40	239.00	8	3,672	0.22%
2021/03/19	38	233.92	74	239.61	243.50	-36	3,623	-0.99%
2021/03/18	46	230.58	10.1	235.16	235.00	35.9	3,529	1.02%
2021/03/17	13.1	227.01	4.1	220.72	223.00	9.1	3,487	0.26%
2021/03/16	10.1	223.14	14	224.29	227.00	-4	3,396	-0.12%
2021/03/15	31	203.76	37.1	207.13	211.00	-6.1	3,219	-0.19%
2021/03/12	4.1	203.97	7	202.50	203.00	-2.9	3,156	-0.09%
2021/03/11	7	197.36	3	196.00	195.00	4	3,128	0.13%
2021/03/10	2	193.00	1.1	191.14	190.00	0.9	3,098	0.03%
2021/03/09	3.1	191.45	1	190.00	190.00	2.1	3,097	0.07%
2021/03/08	2	200.00	1	195.50	196.50	1	3,071	0.03%
2021/03/05	4	199.00	0	0.00	200.00	4	3,046	0.13%
2021/03/04	2	204.00	2	199.75	201.50	0	2,995	0.00%
2021/03/03	13	205.35	12	206.00	208.00	1	2,919	0.03%
2021/03/02	1	206.50	7	211.43	212.50	-6	2,772	-0.22%
2021/02/26	16	191.06	11	192.50	193.50	5	2,719	0.18%
2021/02/25	5	182.30	8.2	189.68	192.50	-3.2	2,535	-0.12%
2021/02/24	0.2	176.50	1	174.50	175.00	-0.9	2,448	-0.03%
2021/02/23	1	172.50	0.5	172.00	173.50	0.5	2,411	0.02%
2021/02/22	2.5	176.10	62	175.91	175.50	-59.5	2,407	-2.47%
2021/02/19	22	172.95	4	174.75	175.00	18	2,392	0.75%
2021/02/18	1	173.50	0	0.00	173.50	1	2,384	0.04%
2021/02/17	39	174.51	1	175.00	175.50	38	2,378	1.60%
2021/02/05	1	167.50	1	169.00	168.00	0	2,337	0.00%
2021/02/01	0	0.00	3	158.00	161.00	-3	2,329	-0.13%
2021/01/29	0	0.00	6	162.67	160.50	-6	2,312	-0.26%
2021/01/27	1	169.00	5	170.00	170.00	-4	2,285	-0.18%
2021/01/25	7	173.79	2	174.00	171.50	5	2,264	0.22%
2021/01/22	48	174.65	60	177.24	178.00	-12	2,231	-0.54%
2021/01/21	6	170.50	0	0.00	171.50	6	2,189	0.27%
2021/01/20	6	172.25	1	177.00	170.00	5	2,158	0.23%
2021/01/19	5	175.80	215	176.21	175.50	-210	2,126	-9.88%	大賣/鉅額交易
2021/01/18	2	176.75	3.1	176.87	177.00	-1.1	2,101	-0.05%
2021/01/15	14.1	173.08	13	175.96	175.00	1.1	2,070	0.05%
2021/01/14	7	172.07	6	172.50	172.00	1	2,011	0.05%
2021/01/13	13	168.50	6	168.00	170.50	7	1,965	0.36%
2021/01/12	0	0.00	2	165.25	164.00	-2	1,858	-0.11%
2021/01/11	20	169.85	40	170.36	166.50	-20	1,834	-1.09%
2021/01/08	13	163.54	12	163.67	165.00	1	1,761	0.06%
2021/01/07	2	165.25	2	166.75	165.00	0	1,717	0.00%
2021/01/06	23	165.00	7	163.43	163.50	16	1,680	0.95%
2021/01/05	10	166.40	12	166.75	167.00	-2	1,638	-0.12%
2021/01/04	1	162.00	0	0.00	163.00	1	1,561	0.06%
2020/12/31	4	164.00	4	163.75	162.50	0	1,530	0.00%
2020/12/30	5	162.10	3	162.50	161.50	2	1,494	0.13%
2020/12/29	7	164.43	1	165.50	161.00	6	1,469	0.41%
2020/12/28	5	163.60	5	165.70	164.00	0	1,398	0.00%
2020/12/25	1	159.00	1	160.00	159.00	0	1,290	0.00%
2020/12/24	7	162.57	8	160.56	160.00	-1	1,257	-0.08%
2020/12/23	0	0.00	4	159.88	158.50	-4	1,215	-0.33%
2020/12/22	7	159.07	7	158.79	154.50	0	1,175	0.00%
2020/12/21	7	156.36	4	156.13	156.00	3	1,081	0.28%
2020/12/18	0	0.00	1	153.50	153.50	-1	1,012	-0.10%
2020/12/17	14	148.54	12	149.42	150.00	2	948	0.21%
2020/12/16	2	149.00	2	148.75	147.50	0	910	0.00%
2020/12/15	0	0.00	1	142.00	143.00	-1	814	-0.12%
2020/12/14	3	142.83	0	0.00	141.00	3	787	0.38%
2020/12/11	5	145.10	5	144.60	145.00	0	761	0.00%
2020/12/08	1	139.50	3	141.00	140.00	-2	672	-0.30%
2020/12/07	1	141.50	0	0.00	141.00	1	660	0.15%
2020/12/04	0	0.00	3	138.00	137.50	-3	642	-0.47%
2020/12/02	1	138.50	0	0.00	138.50	1	643	0.16%
2020/12/01	0	0.00	1	140.00	140.50	-1	646	-0.15%
2020/11/27	0	0.00	1	139.50	141.00	-1	709	-0.14%
2020/10/30	1	126.00	0	0.00	126.00	1	1,027	0.10%
2020/10/28	1	128.50	1	128.00	128.00	0	1,075	0.00%
2020/10/23	0	0.00	1	130.50	130.50	-1	1,162	-0.09%
2020/10/22	2	128.25	3	127.50	131.00	-1	1,185	-0.08%
2020/10/21	3	130.17	1	130.50	130.50	2	1,208	0.17%
2020/10/14	0	0.00	1	129.00	128.50	-1	1,316	-0.08%
2020/10/13	1	128.50	1	126.50	129.00	0	1,343	0.00%
2020/10/12	0	0.00	1	126.50	127.00	-1	1,345	-0.07%
2020/10/08	2	129.75	1	129.50	130.00	1	1,354	0.07%
2020/10/07	1	132.00	1	131.50	132.00	0	1,358	0.00%
2020/10/05	0	0.00	1	130.50	131.50	-1	1,396	-0.07%
2020/09/30	0	0.00	1	130.50	130.50	-1	1,477	-0.07%
2020/09/29	1	129.00	0	0.00	129.00	1	1,508	0.07%
2020/09/28	0	0.00	1	129.50	130.00	-1	1,578	-0.06%
2020/09/25	3	129.50	4	129.13	126.50	-1	1,651	-0.06%
2020/09/24	2	131.50	2	131.00	129.50	0	1,656	0.00%
2020/09/22	2	136.00	1	137.00	136.50	1	1,682	0.06%
2020/09/17	3	143.00	1	144.00	143.00	2	1,712	0.12%
2020/09/16	1	143.50	1	144.50	142.00	0	1,735	0.00%
2020/09/15	1	142.00	0	0.00	142.50	1	1,749	0.06%
2020/09/14	1	141.00	1	141.50	142.00	0	1,799	0.00%
2020/09/10	1	143.50	0	0.00	141.50	1	1,873	0.05%
2020/09/09	0	0.00	1	143.50	144.00	-1	1,915	-0.05%
2020/09/08	8	145.19	8	143.19	143.00	0	1,955	0.00%
2020/09/07	2	144.00	2	145.50	143.00	0	1,997	0.00%
2020/09/04	1	144.00	1	144.00	144.00	0	2,148	0.00%
2020/09/03	1	145.50	1	143.50	142.50	0	2,281	0.00%
2020/09/02	1	150.50	2	148.50	146.00	-1	2,309	-0.04%
2020/09/01	2	145.00	2	145.25	145.00	0	2,386	0.00%
2020/08/31	1	142.50	0	0.00	144.00	1	2,438	0.04%
2020/08/28	1	146.50	4	145.38	146.50	-3	2,489	-0.12%
2020/08/26	16	143.47	16	141.19	144.00	0	2,542	0.00%
2020/08/25	0	0.00	3	140.67	141.00	-3	2,556	-0.12%
2020/08/24	1	132.00	2	133.75	134.50	-1	2,585	-0.04%
2020/08/20	2	127.50	4	134.13	130.00	-2	2,841	-0.07%
2020/08/19	1	138.50	0	0.00	137.50	1	2,890	0.03%
2020/08/17	0	0.00	3	143.00	143.50	-3	2,956	-0.10%
2020/08/13	0	0.00	9	142.00	141.50	-9	3,106	-0.29%
2020/08/12	2	141.50	0	0.00	141.50	2	3,200	0.06%
2020/08/11	1	141.00	0	0.00	141.50	1	3,208	0.03%
2020/08/10	3	147.33	0	0.00	145.00	3	3,189	0.09%
2020/08/07	10	154.75	1	153.50	150.50	9	3,168	0.28%
2020/08/06	1	151.50	2	150.50	149.00	-1	3,121	-0.03%
2020/08/05	1	148.50	2	147.25	148.00	-1	3,108	-0.03%
2020/08/03	4	145.13	0	0.00	144.00	4	3,174	0.13%
2020/07/31	1	147.50	4	148.75	150.00	-3	3,178	-0.09%
2020/07/30	3	140.50	2	141.50	143.00	1	3,146	0.03%
2020/07/29	1	147.00	0	0.00	147.00	1	3,152	0.03%
2020/07/28	5	149.10	2	148.00	145.50	3	3,158	0.09%
2020/07/27	4	151.38	0	0.00	151.50	4	3,174	0.13%
2020/07/24	4	155.75	0	0.00	155.50	4	3,196	0.13%
2020/07/23	5	159.30	6	159.42	159.50	-1	3,178	-0.03%
2020/07/22	1	157.00	0	0.00	157.50	1	3,166	0.03%
2020/07/21	1	156.50	0	0.00	156.50	1	3,173	0.03%
2020/07/20	0	0.00	2	157.75	158.00	-2	3,167	-0.06%
2020/07/17	2	158.50	4	157.75	157.00	-2	3,173	-0.06%
2020/07/15	0	0.00	3	156.67	155.50	-3	3,179	-0.09%
2020/07/14	2	155.00	2	155.50	156.50	0	3,192	0.00%
2020/07/13	1	155.50	0	0.00	155.50	1	3,203	0.03%
2020/07/10	2	155.00	0	0.00	155.00	2	3,237	0.06%
2020/07/09	3	160.67	3	161.83	159.50	0	3,225	0.00%
2020/07/08	0	0.00	1	157.50	156.50	-1	3,160	-0.03%
2020/07/07	5	159.60	4	163.75	157.50	1	3,150	0.03%
2020/07/06	2	160.50	7	159.79	162.50	-5	3,119	-0.16%
2020/07/03	0	0.00	1	157.00	156.00	-1	3,075	-0.03%
2020/07/02	2	157.00	1	156.00	157.00	1	3,129	0.03%
2020/07/01	5	157.30	5	156.10	156.50	0	3,160	0.00%
2020/06/30	4	154.13	1	153.00	154.00	3	3,162	0.09%
2020/06/29	2	153.75	0	0.00	154.00	2	3,184	0.06%
2020/06/24	3	153.83	0	0.00	155.00	3	3,191	0.09%
2020/06/19	1	157.00	1	154.50	153.00	0	3,275	0.00%
2020/06/18	1	156.50	1	156.00	156.00	0	3,260	0.00%
2020/06/17	2	156.50	4	156.75	157.00	-2	3,260	-0.06%
2020/06/16	16	153.47	17	154.88	156.00	-1	3,262	-0.03%
2020/06/15	4	152.63	3	151.00	151.00	1	3,277	0.03%
2020/06/12	5	152.60	6	153.00	156.50	-1	3,297	-0.03%
2020/06/11	3	154.83	26	161.75	155.50	-23	3,298	-0.70%
2020/06/10	23	158.78	12	157.67	159.00	11	3,196	0.34%
2020/06/09	4	151.00	2	153.50	151.50	2	3,126	0.06%
2020/06/08	27	158.35	33	156.45	154.00	-6	3,145	-0.19%
2020/06/05	3	154.33	21	154.40	155.50	-18	3,046	-0.59%
2020/06/04	20	150.95	1	149.50	150.50	19	3,019	0.63%
2020/06/03	5	154.00	9	154.67	153.50	-4	2,996	-0.13%
2020/06/02	15	152.90	13	152.62	152.00	2	2,976	0.07%
2020/06/01	5	153.40	1.5	153.66	153.00	3.6	3,016	0.12%
2020/05/29	4	152.75	3	152.00	152.00	1	3,039	0.03%
2020/05/28	17	156.68	3	158.33	155.50	14	3,012	0.46%
2020/05/27	0	0.00	4	150.13	150.00	-4	2,838	-0.14%
2020/05/26	4	149.13	5	151.60	148.00	-1	2,805	-0.04%
2020/05/25	4	144.50	3	147.00	147.50	1	2,732	0.04%
2020/05/22	6	144.58	1	143.00	143.00	5	2,720	0.18%
2020/05/20	1	147.00	2	152.75	147.00	-1	2,648	-0.04%
2020/05/19	5	147.60	5	145.50	152.00	0	2,576	0.00%
2020/05/18	2	140.75	0	0.00	138.50	2	2,507	0.08%
2020/05/15	1	142.50	0	0.00	142.00	1	2,504	0.04%
2020/05/14	2	147.00	1	149.00	143.00	1	2,510	0.04%
2020/05/12	1	146.50	3	148.50	147.50	-2	2,569	-0.08%
2020/05/11	2	150.75	0	0.00	149.50	2	2,596	0.08%
2020/05/08	5	147.90	8	149.88	148.50	-3	2,577	-0.12%
2020/05/07	6	138.50	5	139.50	144.50	1	2,526	0.04%
2020/05/06	1	143.00	0	0.00	142.00	1	2,509	0.04%
2020/05/05	2	144.00	2	144.00	142.50	0	2,498	0.00%
2020/05/04	9	143.56	5	143.90	144.00	4	2,476	0.16%
2020/04/30	4	144.50	3	143.83	146.50	1	2,455	0.04%
2020/04/29	3.1	140.33	3	141.17	139.00	0.1	2,416	0.00%
2020/04/28	1	136.00	3	136.17	136.50	-2	2,385	-0.08%
2020/04/27	2	136.00	0	0.00	136.00	2	2,402	0.08%
2020/04/23	0	0.00	1	134.00	134.50	-1	2,387	-0.04%
2020/04/22	3.1	128.47	1	131.00	132.00	2.1	2,371	0.09%
2020/04/21	2	131.75	0	0.00	128.50	2	2,359	0.08%
2020/04/20	0	0.00	1	133.50	133.50	-1	2,351	-0.04%
2020/04/17	2	132.25	28.4	132.61	132.50	-26.4	2,378	-1.11%
2020/04/16	1	131.50	0	0.00	133.00	1	2,364	0.04%
2020/04/15	0.2	135.00	2	136.00	133.00	-1.8	2,349	-0.08%
2020/04/14	1.2	132.67	0	0.00	132.50	1.2	2,332	0.05%
2020/04/13	4	130.50	2	130.00	129.00	2	2,336	0.09%
2020/04/10	0	0.00	2	129.00	131.50	-2	2,333	-0.09%
2020/04/09	3	130.67	6	130.58	128.50	-3	2,322	-0.13%
2020/04/08	1	131.50	2	131.50	132.50	-1	2,296	-0.04%
2020/04/07	7	132.79	3	133.50	133.00	4	2,274	0.18%
2020/04/06	0	0.00	1	126.00	127.00	-1	2,220	-0.05%
2020/04/01	21	121.43	2	120.00	120.50	19	2,192	0.87%
2020/03/31	1	119.50	1	117.00	118.00	0	2,175	0.00%
2020/03/30	0	0.00	2	116.75	118.00	-2	2,159	-0.09%
2020/03/27	3	119.67	1	118.50	117.50	2	2,158	0.09%
2020/03/26	2	112.75	0	0.00	114.50	2	2,113	0.09%
2020/03/25	2	116.50	2	116.00	114.50	0	2,120	0.00%
2020/03/24	1	109.00	3	109.50	110.00	-2	2,090	-0.10%
2020/03/23	0	0.00	1	101.00	102.00	-1	2,072	-0.05%
2020/03/20	9	107.33	6	106.92	107.50	3	2,062	0.15%
2020/03/19	4	102.63	13	103.04	101.00	-9	2,023	-0.44%
2020/03/18	10	121.00	0	0.00	112.00	10	1,984	0.50%
2020/03/16	1	129.50	5	133.20	123.00	-4	1,898	-0.21%
2020/03/13	8	126.56	0	0.00	133.00	8	1,838	0.44%
2020/03/12	1	139.00	59	148.67	139.00	-58	1,783	-3.25%
2020/03/11	0	0.00	2	156.50	151.00	-2	1,737	-0.12%
2020/03/10	2	154.00	0	0.00	156.50	2	1,731	0.12%
2020/03/09	1	158.00	4	153.13	151.00	-3	1,696	-0.18%
2020/03/06	5	162.40	0	0.00	162.50	5	1,661	0.30%
2020/03/05	18	161.36	5	162.30	162.00	13	1,640	0.79%
2020/03/04	1	154.00	0	0.00	155.00	1	1,574	0.06%
2020/03/03	20	149.75	0	0.00	155.00	20	1,526	1.31%
2020/02/27	1	148.00	28	144.00	144.00	-27	1,495	-1.81%
2020/02/26	2	150.00	0	0.00	149.50	2	1,493	0.13%
2020/02/25	0	0.00	16	150.56	150.00	-16	1,496	-1.07%
2020/02/21	1	155.50	0	0.00	156.00	1	1,473	0.07%
2020/02/20	2	160.00	0	0.00	159.50	2	1,469	0.14%
2020/02/19	1	160.00	63	160.44	162.00	-62	1,485	-4.17%
2020/02/17	2	164.75	0	0.00	164.00	2	1,473	0.14%
2020/02/14	0	0.00	4	166.75	166.00	-4	1,477	-0.27%
2020/02/13	7	169.21	1	167.50	164.00	6	1,480	0.41%
2020/02/11	1	156.50	0	0.00	157.00	1	1,439	0.07%
2020/02/07	0.1	158.00	1	158.00	157.50	-0.9	1,538	-0.06%
2020/02/04	0	0.00	8	150.75	152.00	-8	1,555	-0.51%
2020/02/03	5	147.00	1	145.50	148.50	4	1,620	0.25%
2020/01/31	2	153.50	0	0.00	154.50	2	1,624	0.12%
2020/01/30	0	0.00	5	153.70	151.00	-5	1,668	-0.30%
2020/01/20	0	0.00	3	166.50	167.00	-3	1,737	-0.17%
2020/01/16	1	169.00	1	169.00	169.00	0	1,796	0.00%
2020/01/14	0	0.00	4	169.00	170.50	-4	1,852	-0.22%
2020/01/13	1	168.50	2	167.50	168.50	-1	1,957	-0.05%
2020/01/10	4	162.13	0	0.00	161.50	4	1,988	0.20%
2020/01/09	1	165.50	0	0.00	165.00	1	1,987	0.05%
2020/01/07	0	0.00	1	167.50	168.00	-1	2,032	-0.05%
2020/01/06	0	0.00	2	165.00	165.00	-2	2,034	-0.10%
2020/01/03	1	167.50	13	167.38	167.00	-12	2,067	-0.58%
2020/01/02	1	169.00	1	170.00	170.00	0	2,109	0.00%
2019/12/31	1	167.00	1	167.50	167.50	0	2,127	0.00%
2019/12/30	1	167.00	0	0.00	168.00	1	2,226	0.04%
2019/12/27	0	0.00	6	170.50	170.50	-6	2,271	-0.26%
2019/12/26	1	167.00	0	0.00	167.00	1	2,332	0.04%
2019/12/20	0	0.00	6	173.50	173.00	-6	2,325	-0.26%
2019/12/19	3	169.17	1	168.50	169.00	2	2,291	0.09%
2019/12/17	3	170.50	3	169.00	169.00	0	2,306	0.00%
2019/12/16	0	0.00	1	171.00	170.00	-1	2,323	-0.04%
2019/12/13	2	170.00	0	0.00	170.50	2	2,384	0.08%
2019/12/11	1	169.00	1	170.00	168.50	0	2,493	0.00%
2019/12/09	2	171.00	0	0.00	171.00	2	2,707	0.07%
2019/12/05	5	172.50	20	173.50	174.00	-15	2,741	-0.55%
2019/12/04	0	0.00	1	170.50	169.00	-1	2,772	-0.04%
2019/12/02	2	167.25	1	167.00	166.50	1	2,910	0.03%
2019/11/29	9	170.28	1	169.00	169.00	8	2,942	0.27%
2019/11/27	26	176.87	7	177.00	178.00	19	2,989	0.64%
2019/11/26	1	174.00	0	0.00	172.50	1	2,983	0.03%
2019/11/25	10	173.25	17	174.00	173.00	-7	3,003	-0.23%
2019/11/19	2	171.00	0	0.00	169.50	2	3,177	0.06%
2019/11/18	0	0.00	2	170.00	170.00	-2	3,235	-0.06%
2019/11/15	19	168.66	0	0.00	166.00	19	3,416	0.56%
2019/11/14	1	166.00	6	165.00	165.50	-5	3,500	-0.14%
2019/11/13	26	167.75	1	169.50	168.00	25	3,525	0.71%
2019/11/12	2	169.00	1	168.00	172.50	1	3,555	0.03%
2019/11/11	1	164.00	2	165.00	164.50	-1	3,555	-0.03%
2019/11/07	10	171.00	1	173.00	172.00	9	3,572	0.25%
2019/11/06	1	176.50	2	175.50	175.50	-1	3,547	-0.03%
2019/11/05	6	180.08	5	180.10	181.00	1	3,536	0.03%
2019/11/04	2	181.00	0	0.00	181.50	2	3,568	0.06%
2019/11/01	1.1	182.56	0	0.00	183.50	1.1	3,571	0.03%
2019/10/31	12	183.25	4	182.63	182.00	8	3,576	0.22%
2019/10/30	1	188.50	0	0.00	188.00	1	3,537	0.03%
2019/10/29	4	190.63	13	187.92	188.50	-9	3,583	-0.25%
2019/10/28	10	192.60	7	191.79	194.50	3	3,545	0.08%
2019/10/25	16	187.00	3	186.00	185.00	13	3,470	0.37%
2019/10/24	4	183.75	6	183.67	184.50	-2	3,465	-0.06%
2019/10/23	1	179.00	0	0.00	180.00	1	3,461	0.03%
2019/10/22	5	180.20	10	181.80	183.00	-5	3,489	-0.14%
2019/10/21	25	189.00	8	188.19	177.50	17	3,476	0.49%
2019/10/18	2	180.50	8	181.44	181.50	-6	3,391	-0.18%
2019/10/17	2	175.75	0	0.00	179.00	2	3,356	0.06%
2019/10/16	3	175.00	0	0.00	173.50	3	3,372	0.09%
2019/10/15	11	177.82	11	179.45	176.50	0	3,435	0.00%
2019/10/14	1	177.00	1	177.50	176.00	0	3,465	0.00%
2019/10/09	12	174.42	1	173.50	174.00	11	3,480	0.32%
2019/10/08	4	178.38	0	0.00	175.00	4	3,501	0.11%
2019/10/07	4	180.00	10	183.05	179.50	-6	3,551	-0.17%
2019/10/04	13	182.19	8	178.56	183.00	5	3,546	0.14%
2019/10/03	4	176.63	8	175.81	177.00	-4	3,465	-0.12%
2019/10/02	5	173.20	6	171.33	170.50	-1	3,438	-0.03%
2019/10/01	1	171.00	2	171.00	171.00	-1	3,375	-0.03%
2019/09/27	2	166.50	1	167.00	166.50	1	3,391	0.03%
2019/09/26	1	170.00	7	172.57	170.00	-6	3,409	-0.18%
2019/09/25	2	174.50	3	172.17	174.50	-1	3,468	-0.03%
2019/09/24	0	0.00	1	171.50	171.50	-1	3,555	-0.03%
2019/09/23	3	174.00	3	172.50	175.50	0	3,562	0.00%
2019/09/20	4	173.63	1	172.00	174.00	3	3,578	0.08%
2019/09/18	7	168.50	1	169.00	169.00	6	3,576	0.17%
2019/09/17	7	177.64	7	176.93	174.50	0	3,519	0.00%
2019/09/16	4	175.88	2	176.00	174.50	2	3,476	0.06%
2019/09/12	37	176.91	44	174.17	178.00	-7	3,450	-0.20%
2019/09/11	13	169.19	23	172.89	174.00	-10	3,446	-0.29%
2019/09/10	2	166.50	3	164.50	164.00	-1	3,438	-0.03%
2019/09/09	5	164.30	29	166.78	164.50	-24	3,491	-0.69%
2019/09/06	47	163.37	32	163.16	165.00	15	3,514	0.43%
2019/09/05	35	158.44	39	160.95	164.00	-4	3,564	-0.11%
2019/09/04	6	154.83	1	154.50	154.50	5	3,461	0.14%
2019/09/03	4	154.63	2	155.50	153.50	2	3,516	0.06%
2019/09/02	5	159.60	3	158.33	158.00	2	3,536	0.06%
2019/08/30	7	159.79	2	160.75	162.00	5	3,525	0.14%
2019/08/29	12	161.58	5	161.20	158.50	7	3,568	0.20%
2019/08/28	5	160.60	0	0.00	161.00	5	3,608	0.14%
2019/08/27	1	162.50	0	0.00	160.50	1	3,630	0.03%
2019/08/26	1	158.00	0	0.00	158.50	1	3,671	0.03%
2019/08/23	1	168.50	1	165.50	162.00	0	3,647	0.00%
2019/08/22	6	166.33	9	166.94	167.00	-3	3,616	-0.08%
2019/08/21	12	164.92	39	164.88	164.00	-27	3,559	-0.76%
2019/08/20	7	163.36	14	163.43	162.50	-7	3,532	-0.20%
2019/08/19	10	148.30	3	153.67	158.00	7	3,401	0.21%
2019/08/16	0	0.00	2	144.50	144.00	-2	3,343	-0.06%
2019/08/15	0	0.00	25	143.06	144.50	-25	3,412	-0.73%
2019/08/14	3	142.17	15	141.00	140.50	-12	3,452	-0.35%
2019/08/13	0	0.00	2	142.75	141.50	-2	3,561	-0.06%
2019/08/08	8	139.31	18	140.14	140.50	-10	3,614	-0.28%
2019/08/07	1.1	136.55	4	136.88	136.50	-2.9	3,610	-0.08%
2019/08/06	4	127.50	0	0.00	132.00	4	3,596	0.11%
2019/08/05	5	135.00	0	0.00	134.50	5	3,560	0.14%
2019/08/02	2	135.50	2	135.50	135.00	0	3,576	0.00%
2019/08/01	11	136.50	2	136.00	138.50	9	3,594	0.25%
2019/07/31	5	137.00	3	140.83	136.50	2	3,615	0.06%
2019/07/30	13	137.65	1	137.00	139.00	12	3,637	0.33%
2019/07/29	2	138.00	5	138.00	139.00	-3	3,652	-0.08%
2019/07/26	3	139.50	3	141.33	142.00	0	3,683	0.00%
2019/07/25	6	138.33	3	138.67	139.00	3	3,713	0.08%
2019/07/24	5	137.90	2	139.25	136.00	3	3,693	0.08%
2019/07/23	1	140.50	1.2	139.58	140.00	-0.2	3,673	-0.01%
2019/07/22	2	142.25	0.3	142.50	142.00	1.7	3,666	0.05%
2019/07/19	2.1	144.50	4	144.13	145.00	-1.9	3,637	-0.05%
2019/07/18	4	144.00	2	142.25	140.00	2	3,661	0.05%
2019/07/17	3	144.83	2	144.50	144.00	1	3,637	0.03%
2019/07/16	6	145.17	6	144.00	145.50	0	3,555	0.00%
2019/07/12	2	145.25	1	145.50	145.50	1	3,468	0.03%
2019/07/11	11	142.32	9	143.17	144.00	2	3,420	0.06%
2019/07/10	0.1	138.00	0	0.00	138.00	0.1	3,334	0.00%
2019/07/09	0	0.00	5	136.50	136.50	-5	3,325	-0.15%
2019/07/08	1	135.00	0	0.00	135.00	1	3,331	0.03%
2019/07/05	0	0.00	1	135.50	135.00	-1	3,351	-0.03%
2019/07/04	5	136.00	9	135.50	136.00	-4	3,367	-0.12%
2019/07/03	0	0.00	2	135.50	135.00	-2	3,394	-0.06%
2019/07/02	8	138.69	3	139.50	139.00	5	3,368	0.15%
2019/07/01	7.3	136.75	4	137.50	137.50	3.3	3,320	0.10%
2019/06/24	0	0.00	16	130.97	132.50	-16	3,262	-0.49%
2019/06/21	2	133.50	1	132.50	132.50	1	3,280	0.03%
2019/06/20	15	136.00	2	135.50	135.50	13	3,286	0.40%
2019/06/19	2	134.00	0	0.00	135.50	2	3,267	0.06%
2019/06/18	1	140.00	6	136.75	132.00	-5	3,219	-0.16%
2019/06/17	6	138.25	9	136.89	139.50	-3	3,122	-0.10%
2019/06/14	4	135.50	2	134.25	134.50	2	3,062	0.07%
2019/06/13	10	133.20	10	135.15	132.00	0	3,052	0.00%
2019/06/12	17	130.53	8	131.44	131.50	9	3,045	0.30%
2019/06/11	16	133.25	1	133.50	131.00	15	3,117	0.48%
2019/06/10	0	0.00	1	136.50	138.00	-1	3,118	-0.03%
2019/06/05	5	133.00	1	132.50	133.50	4	3,167	0.13%
2019/06/04	0	0.00	1	130.00	129.00	-1	3,163	-0.03%
2019/06/03	1	128.00	5	128.50	128.00	-4	3,188	-0.13%
2019/05/31	1	121.00	4	122.25	126.00	-3	3,148	-0.10%
2019/05/30	0	0.00	1	117.50	118.00	-1	3,106	-0.03%
2019/05/29	1	114.00	0	0.00	114.50	1	3,089	0.03%
2019/05/27	1	112.50	1	113.00	115.00	0	3,079	0.00%
2019/05/24	33	121.68	40	118.05	115.00	-7	3,064	-0.23%
2019/05/23	28	120.98	16	120.63	120.50	12	3,004	0.40%
2019/05/22	105	120.90	108	122.94	124.00	-3	2,985	-0.10%	大買/大賣/
2019/05/21	2	117.00	0	0.00	117.50	2	2,929	0.07%
2019/05/20	6	117.00	19	110.50	114.50	-13	2,909	-0.45%
2019/05/17	6	127.08	3	123.50	120.50	3	2,905	0.10%
2019/05/16	3	139.00	3	139.00	133.50	0	2,836	0.00%
2019/05/15	1	136.50	3	137.33	138.00	-2	2,842	-0.07%
2019/05/14	3	132.17	1	133.50	132.00	2	2,833	0.07%
2019/05/13	1	134.00	0	0.00	136.00	1	2,812	0.04%
2019/05/10	2	135.50	1	135.50	133.00	1	2,812	0.04%
2019/05/09	2	135.75	2	136.00	134.00	0	2,787	0.00%
2019/05/08	1	140.00	1	139.00	140.50	0	2,768	0.00%
2019/05/07	4	137.75	7	138.21	138.50	-3	2,730	-0.11%
2019/05/06	2	132.25	1	129.50	129.50	1	2,681	0.04%
2019/05/03	2	131.50	1	135.50	135.50	1	2,654	0.04%
2019/05/02	6	130.83	1	129.50	130.50	5	2,607	0.19%
2019/04/30	2	127.75	2	128.25	127.00	0	2,573	0.00%
2019/04/29	0	0.00	1	128.50	128.00	-1	2,621	-0.04%
2019/04/25	1	136.00	0	0.00	138.50	1	2,666	0.04%
2019/04/24	9	139.06	9	139.56	138.50	0	2,700	0.00%
2019/04/23	7	136.57	0	0.00	134.50	7	2,676	0.26%
2019/04/22	0	0.00	0.1	135.00	134.00	-0.1	2,677	0.00%
2019/04/19	0	0.00	1	137.00	137.00	-1	2,688	-0.04%
2019/04/18	0	0.00	1	137.00	135.50	-1	2,720	-0.04%
2019/04/17	8	133.75	0	0.00	133.50	8	2,753	0.29%
2019/04/16	4	136.50	0	0.00	136.00	4	2,751	0.15%
2019/04/15	2	136.50	1	136.00	135.50	1	2,771	0.04%
2019/04/12	23	135.24	2	138.50	135.50	21	2,800	0.75%
2019/04/11	26	138.00	4	138.13	138.00	22	2,806	0.78%
2019/04/10	22	142.68	2	142.00	143.00	20	2,756	0.73%
2019/04/09	0	0.00	4	147.88	146.50	-4	2,724	-0.15%
2019/04/03	6	145.75	5	147.00	145.50	1	2,675	0.04%
2019/04/02	1	151.50	2	149.00	150.00	-1	2,669	-0.04%
2019/04/01	1	140.00	1	143.00	144.50	0	2,635	0.00%
2019/03/29	1	141.00	15	140.93	141.50	-14	2,624	-0.53%
2019/03/28	10	138.00	0	0.00	139.50	10	2,637	0.38%
2019/03/27	5	137.80	1	138.00	137.50	4	2,646	0.15%
2019/03/26	1	145.00	0	0.00	141.50	1	2,631	0.04%
2019/03/25	5	140.30	7	141.36	143.00	-2	2,636	-0.08%
2019/03/22	4	139.38	1	140.00	139.00	3	2,599	0.12%
2019/03/21	5	142.50	10	139.00	142.50	-5	2,616	-0.19%
2019/03/20	0	0.00	1	136.50	137.50	-1	2,660	-0.04%
2019/03/19	11	138.05	3	139.00	141.00	8	2,671	0.30%
2019/03/18	0	0.00	10	141.00	140.00	-10	2,711	-0.37%
2019/03/15	10	133.00	3	133.17	135.00	7	2,692	0.26%
2019/03/14	2	133.50	5	134.40	135.50	-3	2,674	-0.11%
2019/03/13	5	128.20	5	127.60	128.50	0	2,597	0.00%
2019/03/12	3	127.00	3	126.50	124.00	0	2,568	0.00%
2019/03/11	14	124.61	13	125.31	125.50	1	2,543	0.04%
2019/03/07	5	119.50	8	121.25	120.50	-3	2,577	-0.12%
2019/03/05	2	117.25	1	115.00	115.00	1	2,530	0.04%
2019/03/04	0	0.00	1	117.00	118.50	-1	2,520	-0.04%
2019/02/27	1	114.50	0	0.00	117.00	1	2,548	0.04%
2019/02/26	1	119.50	1	117.00	117.00	0	2,561	0.00%
2019/02/25	1	117.50	0	0.00	120.50	1	2,562	0.04%
2019/02/22	0	0.00	1	119.00	117.00	-1	2,540	-0.04%
2019/02/21	3	122.50	0	0.00	121.00	3	2,527	0.12%
2019/02/20	2	122.00	1	122.00	124.50	1	2,513	0.04%
2019/02/19	2	123.25	2	120.75	121.00	0	2,534	0.00%
2019/02/18	6	120.67	27.1	118.63	125.00	-21.1	2,474	-0.85%
2019/02/13	4	110.75	0	0.00	110.00	4	2,329	0.17%
2019/02/12	1	114.50	1	114.50	115.00	0	2,322	0.00%
2019/02/11	0	0.00	1	112.00	113.00	-1	2,399	-0.04%
2019/01/30	1	111.00	0	0.00	110.00	1	2,390	0.04%
2019/01/29	3	109.83	0	0.00	110.00	3	2,384	0.13%
2019/01/28	13	114.65	0	0.00	113.50	13	2,380	0.55%
2019/01/25	1	115.50	16	116.47	117.00	-15	2,404	-0.62%
2019/01/24	13	113.42	0	0.00	113.50	13	2,390	0.54%
2019/01/21	1	114.00	2	115.00	113.50	-1	2,392	-0.04%
2019/01/18	0	0.00	1	110.00	111.50	-1	2,331	-0.04%
2019/01/17	1	106.50	0	0.00	105.00	1	2,269	0.04%
2019/01/16	1	110.00	1	113.50	109.50	0	2,254	0.00%
2019/01/15	0	0.00	36	109.32	108.00	-36	2,217	-1.62%
2019/01/14	49	104.62	0	0.00	103.00	49	2,199	2.23%
2019/01/10	0	0.00	35	103.87	105.00	-35	2,290	-1.53%
2019/01/09	46	102.46	11	103.95	102.50	35	2,259	1.55%
2019/01/08	0	0.00	11	99.41	99.10	-11	2,210	-0.50%
2019/01/07	13	99.65	3	97.77	99.60	10	2,199	0.45%
2019/01/04	15	95.92	1	95.60	95.60	14	2,174	0.64%
2019/01/03	0	0.00	1	102.00	103.00	-1	2,158	-0.05%
2018/12/25	0	0.00	1	101.50	99.70	-1	2,179	-0.05%
2018/12/22	1	102.50	0	0.00	102.00	1	2,160	0.05%
2018/12/21	9	105.17	1	106.50	106.00	8	2,157	0.37%
2018/12/20	1	108.00	3	110.00	110.00	-2	2,126	-0.09%
2018/12/19	4	110.00	0	0.00	109.50	4	2,110	0.19%
2018/12/18	1	111.50	0	0.00	109.00	1	2,094	0.05%
2018/12/14	0	0.00	1	117.00	113.50	-1	2,052	-0.05%
2018/12/13	6	117.42	13	117.38	117.50	-7	2,019	-0.35%
2018/12/12	11	115.00	7	117.14	113.00	4	1,942	0.21%
2018/12/11	2	113.75	19	113.63	115.00	-17	1,906	-0.89%
2018/12/10	8	106.88	7	109.14	105.00	1	1,857	0.05%
2018/12/07	11	112.05	17	113.24	110.50	-6	1,836	-0.33%
2018/12/06	23	108.26	13	105.88	106.50	10	1,786	0.56%
2018/12/05	6	104.00	6	105.33	111.00	0	1,773	0.00%
2018/12/04	2	111.50	1	113.00	109.00	1	1,754	0.06%
2018/12/03	17	112.12	2	111.00	110.50	15	1,771	0.85%
2018/11/30	4	109.50	6	109.42	111.00	-2	1,707	-0.12%
2018/11/29	0	0.00	1	101.50	101.00	-1	1,598	-0.06%
2018/11/27	0	0.00	5	99.00	99.00	-5	1,557	-0.32%
2018/11/26	2	97.75	2	97.60	98.00	0	1,531	0.00%
2018/11/23	0	0.00	1	93.60	93.10	-1	1,506	-0.07%
2018/11/22	1	97.30	1	96.60	92.20	0	1,490	0.00%
2018/11/21	1	95.50	0	0.00	95.00	1	1,490	0.07%
2018/11/16	2	98.00	7	96.90	98.00	-5	1,489	-0.34%
2018/11/14	2	92.65	2	92.55	92.30	0	1,415	0.00%
2018/11/09	0	0.00	1	91.90	92.20	-1	1,401	-0.07%
2018/11/08	3	94.00	1	90.00	92.80	2	1,383	0.14%
2018/11/02	0	0.00	2	87.40	86.80	-2	1,332	-0.15%
2018/11/01	2	83.10	2	82.85	83.20	0	1,349	0.00%
2018/10/31	0	0.00	2	77.30	80.00	-2	1,336	-0.15%
2018/10/29	1	75.10	0	0.00	73.80	1	1,343	0.07%
2018/10/26	1	76.60	0	0.00	77.20	1	1,356	0.07%
2018/10/19	1	82.60	1	82.00	82.00	0	1,404	0.00%
2018/10/15	0	0.00	1	73.80	74.50	-1	1,351	-0.07%
2018/10/12	0	0.00	4	71.85	73.00	-4	1,359	-0.29%
2018/10/11	3	71.03	1	72.60	70.80	2	1,385	0.14%
2018/10/09	1	79.20	1	79.40	78.60	0	1,379	0.00%
2018/09/18	1	83.70	0	0.00	83.50	1	2,285	0.04%
2018/09/17	0	0.00	1	85.50	85.90	-1	2,445	-0.04%
2018/09/13	0	0.00	2	82.95	83.40	-2	2,664	-0.08%
2018/09/12	1	80.40	0	0.00	80.10	1	2,886	0.03%
2018/09/11	1	83.10	0	0.00	83.10	1	2,933	0.03%
2018/09/10	0	0.00	1	84.60	83.70	-1	2,995	-0.03%
2018/09/07	1	85.60	0	0.00	85.00	1	3,062	0.03%
2018/08/30	2	96.40	0	0.00	96.00	2	3,803	0.05%
2018/08/27	0	0.00	1	97.80	97.50	-1	3,938	-0.03%
2018/08/24	0	0.00	2	95.25	95.20	-2	3,926	-0.05%
2018/08/23	1	93.40	0	0.00	93.60	1	3,928	0.03%
2018/08/22	2	95.65	0	0.00	95.00	2	3,930	0.05%
2018/08/21	0	0.00	1	95.20	96.90	-1	3,934	-0.03%
2018/08/20	1	94.40	1	97.20	94.50	0	3,949	0.00%
2018/08/17	1	93.50	1	95.10	93.80	0	3,956	0.00%
2018/08/13	4	90.90	3	93.70	91.70	1	3,908	0.03%
2018/08/09	1	99.50	2	98.65	98.40	-1	3,869	-0.03%
2018/08/08	2	100.55	10	100.15	100.00	-8	3,860	-0.21%
2018/08/07	0	0.00	2	97.35	97.10	-2	3,814	-0.05%
2018/08/03	0	0.00	7	95.30	98.40	-7	3,805	-0.18%
2018/08/02	10	93.95	0	0.00	93.60	10	3,776	0.26%
2018/08/01	0	0.00	0.2	97.70	97.70	-0.2	3,780	-0.01%
2018/07/31	1	96.00	0.3	97.80	96.20	0.8	3,752	0.02%
2018/07/30	3	99.00	0	0.00	98.00	3	3,719	0.08%
2018/07/27	1	102.00	0	0.00	102.00	1	3,700	0.03%
2018/07/26	0	0.00	1	100.50	101.50	-1	3,679	-0.03%
2018/07/19	3	100.00	2	101.00	100.00	1	3,602	0.03%
2018/07/18	1	103.50	0	0.00	100.00	1	3,602	0.03%
2018/07/17	2	104.75	4	106.50	103.00	-2	3,581	-0.06%
2018/07/16	3	109.17	1	108.00	107.00	2	3,573	0.06%
2018/07/13	2	111.25	7	111.43	113.50	-5	3,628	-0.14%
2018/07/12	1	108.50	6	107.08	108.50	-5	3,613	-0.14%
2018/07/11	4	108.13	2	109.50	106.50	2	3,583	0.06%
2018/07/10	2	108.50	2	107.75	107.50	0	3,569	0.00%
2018/07/09	16	112.03	2	110.25	108.00	14	3,519	0.40%
2018/07/06	2	118.75	4	119.13	119.50	-2	3,419	-0.06%
2018/07/05	154	119.36	9	116.72	116.50	145	3,345	4.33%	大買/鉅額交易
2018/07/04	2	122.00	4	120.00	124.00	-2	3,232	-0.06%
2018/07/03	6	116.67	9	117.00	114.50	-3	3,136	-0.10%
2018/07/02	1	114.50	1	115.50	115.00	0	3,084	0.00%
2018/06/29	2	117.50	14	117.68	117.50	-12	3,047	-0.39%
2018/06/28	15	114.10	14	114.54	115.00	1	2,986	0.03%
2018/06/27	42	123.12	24	122.35	115.50	18	2,890	0.62%
2018/06/26	7	124.21	6	123.67	128.00	1	2,682	0.04%
2018/06/25	3	121.67	2	123.00	120.50	1	2,519	0.04%
2018/06/22	20	122.20	16	121.44	125.00	4	2,414	0.17%
2018/06/21	0	0.00	15	122.60	121.00	-15	2,272	-0.66%
2018/06/19	4	115.75	10	116.65	116.00	-6	1,959	-0.31%
2018/06/15	1	115.00	9	114.22	115.00	-8	1,878	-0.43%
2018/06/14	10	117.35	2	116.25	116.00	8	1,784	0.45%
2018/06/13	11	121.23	10	120.60	119.00	1	1,683	0.06%
2018/06/12	23	116.65	3	114.50	116.00	20	1,582	1.26%
2018/06/11	2	111.75	1	114.00	114.50	1	1,394	0.07%
2018/06/08	0	0.00	5	102.20	104.50	-5	1,271	-0.39%
2018/06/07	3	99.30	51	99.06	98.50	-48	1,125	-4.26%
2018/06/06	7	97.59	12	98.73	97.50	-5	1,043	-0.48%
2018/06/05	0	0.00	50	92.99	93.50	-50	901	-5.54%
2018/06/01	0	0.00	1	92.10	90.30	-1	857	-0.12%
2018/05/28	1	90.10	0	0.00	91.10	1	823	0.12%
2018/05/18	0	0.00	1	87.20	86.70	-1	783	-0.13%
2018/05/15	1	88.50	0	0.00	88.50	1	781	0.13%
2018/05/11	25	89.30	0	0.00	89.00	25	788	3.17%
2018/05/10	1	89.60	0	0.00	89.50	1	789	0.13%
2018/05/09	1	91.20	1	89.90	89.70	0	787	0.00%
2018/04/23	0	0.00	2	93.20	90.80	-2	855	-0.23%
2018/04/20	3	93.10	1	93.70	93.40	2	931	0.21%
2018/04/19	3	94.53	8	95.58	94.10	-5	938	-0.53%
2018/04/18	1	92.70	5	91.30	92.70	-4	819	-0.49%
2018/04/16	93	90.20	0	0.00	90.40	93	772	12.03%
2018/04/13	34	88.64	1	90.50	89.60	33	757	4.36%
2018/04/09	0	0.00	1	87.70	87.30	-1	789	-0.13%
2018/03/28	1	89.20	1	88.50	87.90	0	784	0.00%
2018/03/22	0	0.00	1	88.70	88.30	-1	804	-0.12%
2018/03/19	1	88.60	0	0.00	88.60	1	808	0.12%
2018/03/16	1	87.50	1	90.70	90.70	0	803	0.00%
2018/03/13	0	0.00	1	87.00	87.70	-1	728	-0.14%
2018/03/06	0.2	83.90	0	0.00	83.80	0.2	703	0.03%
2018/03/05	2	84.60	1	84.50	83.70	1	707	0.14%
2018/03/01	0.2	85.80	3	86.10	86.30	-2.8	703	-0.40%
2018/02/26	3	83.80	0	0.00	83.70	3	689	0.44%
2018/02/23	0	0.00	1	83.20	83.60	-1	691	-0.14%
2018/02/22	4	82.38	0	0.00	81.70	4	694	0.58%
2018/02/09	3	81.57	0	0.00	81.50	3	691	0.43%
2018/02/08	1	82.00	0	0.00	82.50	1	699	0.14%
2018/02/07	3	83.00	3	83.37	82.80	0	721	0.00%
2018/02/06	1	80.90	0	0.00	80.90	1	727	0.14%
2018/02/02	0	0.00	1	88.20	88.20	-1	708	-0.14%
2018/01/30	1	87.70	2	87.05	86.20	-1	707	-0.14%
2018/01/29	2	88.95	0	0.00	88.40	2	702	0.28%
2018/01/26	0	0.00	1	88.60	88.60	-1	703	-0.14%
2018/01/25	1	87.50	0	0.00	87.50	1	711	0.14%
2018/01/24	0	0.00	1	89.10	89.10	-1	729	-0.14%
2018/01/23	2	90.10	0	0.00	89.80	2	732	0.27%
2018/01/22	3	92.10	3	91.73	91.20	0	721	0.00%
2018/01/19	0	0.00	1	89.90	90.00	-1	707	-0.14%
2018/01/17	2	91.55	1	91.00	90.60	1	693	0.14%
2018/01/16	3	91.10	3	91.03	91.10	0	661	0.00%
2018/01/15	1	86.50	2	87.10	87.30	-1	592	-0.17%
2018/01/09	1	85.20	0	0.00	84.50	1	594	0.17%
2018/01/08	0	0.00	1	86.50	86.00	-1	605	-0.17%
2018/01/05	4	87.15	2	87.60	87.40	2	603	0.33%
2018/01/04	1	83.50	1	85.00	87.00	0	579	0.00%