和大 (1536)-統一-台中券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715人加入追蹤

立即追蹤
本地時間:14:30(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

和大 (1536)籌碼相關－統一-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	57.00	11	59.34	59.50	-9	4,015	-0.22%
2024/11/20	7	57.99	0	0.00	57.40	7	4,005	0.17%
2024/11/19	0	0.00	7	58.01	59.50	-7	4,063	-0.17%
2024/11/15	3	58.50	1	58.40	57.80	2	4,203	0.05%
2024/11/14	16	58.23	14	58.11	57.40	2	4,346	0.05%
2024/11/13	3	57.97	0	0.00	57.60	3	4,420	0.07%
2024/11/12	0	0.00	0.1	59.40	58.80	-0.1	4,684	0.00%
2024/11/11	6	61.02	6	61.60	60.70	0	5,037	0.00%
2024/11/08	4	61.58	8	61.31	61.40	-4	5,096	-0.08%
2024/11/07	24	60.81	20	61.53	62.00	4	5,149	0.08%
2024/11/06	10	58.40	16	57.85	58.90	-6	4,959	-0.12%
2024/11/05	0	0.00	1	56.70	56.60	-1	5,090	-0.02%
2024/11/01	0	0.00	3	56.20	56.80	-3	5,353	-0.06%
2024/10/29	11.1	56.15	0	0.00	56.20	11.1	5,777	0.19%
2024/10/28	3	58.20	1	57.20	56.60	2	5,860	0.03%
2024/10/25	18	59.10	17	59.94	58.00	1	5,917	0.02%
2024/10/24	12	57.95	4	59.00	57.30	8	5,769	0.14%
2024/10/23	8	56.91	1	56.90	56.90	7	5,745	0.12%
2024/10/22	12	57.80	7	57.91	58.00	5	5,787	0.09%
2024/10/21	7	57.70	7	58.54	59.30	0	5,834	0.00%
2024/10/18	12	58.37	7	58.57	57.70	5	5,840	0.09%
2024/10/17	2	57.65	6	58.38	58.60	-4	5,768	-0.07%
2024/10/14	6	53.88	0	0.00	54.10	6	6,453	0.09%
2024/10/11	16	53.80	9	54.50	55.00	7	7,001	0.10%
2024/10/09	7	56.21	0	0.00	55.90	7	7,351	0.10%
2024/10/08	1	57.50	1	57.80	58.10	0	7,823	0.00%
2024/10/07	0	56.30	0	58.00	58.10	0	8,322	0.00%
2024/10/04	0	56.37	17	56.21	56.30	-17	9,004	-0.19%
2024/10/01	2	57.60	2	56.90	57.00	0	9,680	0.00%
2024/09/30	0	57.90	0	0.00	57.40	0	9,908	0.00%
2024/09/26	2	57.05	0	0.00	57.20	2	9,953	0.02%
2024/09/24	18	57.71	0	0.00	57.60	18	9,913	0.18%
2024/09/23	23	56.14	2	56.00	56.00	21	9,866	0.21%
2024/09/20	3	59.80	3	60.20	59.40	0	9,762	0.00%
2024/09/19	0	0.00	1	58.00	59.70	-1	9,737	-0.01%
2024/09/18	12	57.75	4	58.23	57.60	8	9,720	0.08%
2024/09/16	6	59.13	0	0.00	59.00	6	9,691	0.06%
2024/09/13	2	58.40	2	59.00	58.70	0	9,691	0.00%
2024/09/12	0	0.00	10	58.70	59.60	-10	9,694	-0.10%
2024/09/11	22	58.06	21	57.80	57.90	1	9,729	0.01%
2024/09/10	1	62.60	3	59.23	59.40	-2	9,676	-0.02%
2024/09/06	6	63.27	3	63.50	63.80	3	9,602	0.03%
2024/09/05	3	62.77	1	62.10	62.30	2	9,584	0.02%
2024/09/04	16	61.86	1	60.80	60.90	15	9,521	0.16%
2024/09/02	0	0.00	1	67.20	67.20	-1	9,385	-0.01%
2024/08/29	10	66.95	1	68.10	68.20	9	9,364	0.10%
2024/08/28	14	67.67	9	68.34	68.50	5	9,326	0.05%
2024/08/27	5	66.04	14	67.65	68.20	-9	9,385	-0.10%
2024/08/26	17	67.41	2	67.90	65.90	15	9,614	0.16%
2024/08/23	4	64.05	12	63.84	66.00	-8	9,548	-0.08%
2024/08/22	17	65.67	10	64.90	64.80	7	9,518	0.07%
2024/08/21	10.1	66.99	22	66.52	65.50	-12	9,488	-0.13%
2024/08/20	9	67.17	9	67.60	67.50	0	9,420	0.00%
2024/08/19	12.1	68.25	9	67.90	67.90	3.1	9,461	0.03%
2024/08/16	17	68.81	24	69.23	69.20	-7	9,450	-0.07%
2024/08/15	32	67.35	41	67.28	67.30	-9	9,320	-0.10%
2024/08/14	12.1	69.79	15	69.18	68.00	-2.9	9,214	-0.03%
2024/08/13	39.2	67.19	45	67.97	67.90	-5.8	8,917	-0.07%
2024/08/12	8	64.85	9	64.62	64.00	-1	8,521	-0.01%
2024/08/09	7	64.57	7.2	64.02	62.60	-0.2	8,393	0.00%
2024/08/08	6	64.03	12	65.46	65.50	-6	8,160	-0.07%
2024/08/07	3.2	65.97	5	67.00	66.20	-1.9	8,038	-0.02%
2024/08/06	3	63.00	2	63.80	63.30	1	7,842	0.01%
2024/08/05	11	62.32	2	62.65	62.00	9	7,698	0.12%
2024/08/02	2	69.35	4	69.68	68.80	-2	7,563	-0.03%
2024/08/01	7	71.49	22.1	71.82	72.10	-15.1	7,407	-0.20%
2024/07/31	2	67.00	3	66.90	67.10	-1	7,120	-0.01%
2024/07/30	16	63.75	4	63.45	65.30	12	7,023	0.17%
2024/07/29	4	62.73	2	62.10	61.60	2	6,925	0.03%
2024/07/26	13	62.01	11	62.48	62.50	2	6,932	0.03%
2024/07/23	7	65.56	1	67.00	65.30	6	6,877	0.09%
2024/07/22	2	65.30	0	0.00	64.30	2	6,827	0.03%
2024/07/19	2.1	68.48	56.1	67.44	67.00	-54	6,767	-0.80%
2024/07/18	9	68.97	4	69.02	68.70	5	6,739	0.07%
2024/07/17	31	71.98	16	71.25	71.10	15	6,585	0.23%
2024/07/16	13	74.44	22	73.67	73.80	-9	6,361	-0.14%
2024/07/15	28	76.14	30	75.77	75.00	-2	6,172	-0.03%
2024/07/12	68.1	74.00	21.2	74.49	74.50	46.9	5,798	0.81%
2024/07/11	30	72.74	52	72.81	71.60	-22	5,226	-0.42%
2024/07/10	30.2	71.20	24	71.77	71.20	6.2	4,822	0.13%
2024/07/09	37	68.61	30.3	66.23	67.20	6.7	4,320	0.16%
2024/07/08	32.3	67.68	40	68.83	69.80	-7.7	3,805	-0.20%
2024/07/05	29	60.61	68	61.86	63.50	-39	3,146	-1.24%
2024/07/04	8	58.11	25	59.37	57.80	-17	2,546	-0.67%
2024/07/03	1	55.90	25	56.29	57.20	-24	2,318	-1.04%
2024/07/02	1	54.60	0	0.00	54.70	1	2,245	0.04%
2024/07/01	5	55.00	0	0.00	54.90	5	2,242	0.22%
2024/06/28	5	55.54	1	55.50	55.30	4	2,240	0.18%
2024/06/27	11	55.70	6	56.30	55.60	5	2,251	0.22%
2024/06/26	2	54.90	0	0.00	54.60	2	2,223	0.09%
2024/06/25	3	54.37	2	55.20	55.20	1	2,226	0.04%
2024/06/24	4	55.18	0	0.00	54.80	4	2,225	0.18%
2024/06/21	6	56.22	1	56.10	56.00	5	2,227	0.22%
2024/06/20	1	56.10	2	56.55	56.50	-1	2,238	-0.04%
2024/06/19	6	56.32	1	56.10	56.30	5	2,230	0.22%
2024/06/18	1	54.60	17	56.54	56.80	-16	2,210	-0.72%
2024/06/17	2	54.40	10	54.97	55.00	-8	2,140	-0.37%
2024/06/14	1	54.40	0	0.00	54.60	1	2,136	0.05%
2024/06/13	2	54.05	1	54.80	54.30	1	2,131	0.05%
2024/06/12	9	54.62	4	54.20	54.20	5	2,135	0.23%
2024/06/11	3	55.27	1	55.00	55.00	2	2,117	0.09%
2024/06/07	1	56.20	1	56.20	56.30	0	2,116	0.00%
2024/06/06	2	55.85	0	0.00	55.60	2	2,124	0.09%
2024/06/05	7	56.97	6	57.08	56.70	1	2,116	0.05%
2024/06/04	4	57.95	1	58.00	57.80	3	2,114	0.14%
2024/06/03	21	58.34	4	58.08	58.00	17	2,109	0.81%
2024/05/31	10.1	59.01	2	59.35	59.40	8.1	2,073	0.39%
2024/05/30	20	59.22	27	58.79	59.00	-7	1,949	-0.36%
2024/05/29	7	54.70	1	54.60	54.50	6	1,654	0.36%
2024/05/28	0	0.00	2	55.40	55.30	-2	1,685	-0.12%
2024/05/27	2	55.20	1	55.70	55.60	1	1,712	0.06%
2024/05/24	1	54.50	1	55.20	55.10	0	1,771	0.00%
2024/05/23	12	56.89	7	57.16	55.10	5	1,914	0.26%
2024/05/22	11	55.51	14	56.24	55.60	-3	2,028	-0.15%
2024/05/21	7	53.61	15	54.57	55.20	-8	1,998	-0.40%
2024/05/17	1	53.60	0	0.00	53.50	1	1,979	0.05%
2024/05/16	3	53.03	0	0.00	53.00	3	1,998	0.15%
2024/05/15	0	0.00	1	53.90	53.20	-1	2,009	-0.05%
2024/05/14	5	53.18	10	53.32	53.10	-5	2,016	-0.25%
2024/05/13	1	52.70	2	52.30	52.80	-1	2,024	-0.05%
2024/05/10	0	0.00	0	52.00	52.40	0	2,055	0.00%
2024/05/09	3	51.90	0	53.20	51.70	3	2,055	0.15%
2024/05/08	4	52.68	0	0.00	53.00	4	2,041	0.20%
2024/05/07	6	53.17	1	53.10	53.20	5	2,040	0.25%
2024/05/03	10	54.21	4	54.25	54.00	6	2,044	0.29%
2024/05/02	0	0.00	1	54.80	54.80	-1	2,053	-0.05%
2024/04/30	6	55.03	4	55.93	54.50	2	2,046	0.10%
2024/04/29	2	54.80	0	0.00	54.80	2	1,987	0.10%
2024/04/26	2	54.15	4	54.60	54.40	-2	1,992	-0.10%
2024/04/25	12	54.18	11	54.13	54.10	1	1,977	0.05%
2024/04/24	3	55.13	11	54.32	55.20	-8	1,957	-0.41%
2024/04/23	4	52.30	7	52.91	52.70	-3	1,894	-0.16%
2024/04/22	10	52.33	1	51.70	51.90	9	1,892	0.48%
2024/04/19	10	52.79	3	52.97	52.60	7	1,883	0.37%
2024/04/18	3	53.73	35	53.70	53.90	-32	1,857	-1.72%
2024/04/17	11.1	51.17	0	0.00	51.20	11.1	1,819	0.61%
2024/04/16	3	51.20	4	51.85	50.90	-1	1,817	-0.06%
2024/04/15	10	53.34	0	0.00	53.30	10	1,802	0.55%
2024/04/12	17	54.56	3	54.60	54.10	14	1,799	0.78%
2024/04/11	8	55.28	3	55.10	55.30	5	1,793	0.28%
2024/04/10	3	55.60	16	55.50	55.20	-13	1,763	-0.74%
2024/04/09	0	0.00	1	53.00	52.40	-1	1,669	-0.06%
2024/04/08	12	51.77	2	51.65	52.00	10	1,654	0.60%
2024/04/03	2	52.10	0	0.00	52.40	2	1,650	0.12%
2024/04/02	5	51.96	0	0.00	52.00	5	1,649	0.30%
2024/04/01	0	0.00	1	52.60	52.80	-1	1,646	-0.06%
2024/03/29	2	50.80	0	0.00	50.60	2	1,632	0.12%
2024/03/25	2	50.90	0	0.00	50.90	2	1,661	0.12%
2024/03/20	2	51.31	0	0.00	51.10	2	1,686	0.12%
2024/03/19	3	52.00	0	0.00	51.70	3	1,712	0.18%
2024/03/18	1	52.10	3	51.87	52.30	-2	1,709	-0.12%
2024/03/15	4	51.73	1	51.60	51.00	3	1,720	0.17%
2024/03/14	1	53.00	0	0.00	53.00	1	1,702	0.06%
2024/03/13	6	53.65	0	0.00	52.80	6	1,706	0.35%
2024/03/12	1	53.50	7	53.10	53.60	-6	1,704	-0.35%
2024/03/08	2	52.10	10	52.10	52.00	-8	1,684	-0.47%
2024/03/07	7	53.13	21	52.71	52.50	-14	1,671	-0.84%
2024/03/06	5	53.60	5	53.72	53.60	0	1,654	0.00%
2024/03/05	1	53.70	12	53.83	54.10	-11	1,651	-0.67%
2024/03/04	3	55.00	1	54.60	54.60	2	1,631	0.12%
2024/03/01	0	0.00	10	55.30	55.20	-10	1,608	-0.62%
2024/02/29	2	55.20	0	0.00	56.40	2	1,567	0.13%
2024/02/27	15.2	55.96	2	56.20	56.00	13.2	1,517	0.87%
2024/02/26	31	56.45	1	57.20	57.30	30	1,443	2.08%
2024/02/23	26	54.22	5	54.00	54.60	21	1,284	1.63%
2024/02/22	11	52.16	0	0.00	52.20	11	1,048	1.05%
2024/02/20	1	52.00	2	51.80	51.70	-1	964	-0.10%
2024/02/19	1	52.50	0	0.00	51.90	1	954	0.10%
2024/02/15	1	50.10	0	0.00	50.60	1	913	0.11%
2024/02/05	0	0.00	5	50.70	50.80	-5	889	-0.56%
2024/02/02	0	0.00	11	51.25	51.10	-11	870	-1.26%
2024/02/01	0	0.00	3	52.90	52.60	-3	833	-0.36%
2024/01/31	1	52.60	0	0.00	52.50	1	826	0.12%
2024/01/30	2	52.70	1	52.60	52.50	1	819	0.12%
2024/01/29	2	53.10	0	0.00	53.10	2	813	0.25%
2024/01/26	3	53.60	0	0.00	53.70	3	803	0.37%
2024/01/25	3	53.40	7	53.13	53.00	-4	792	-0.50%
2024/01/24	5	54.14	0.1	54.50	54.40	4.9	770	0.64%
2024/01/23	12	54.00	0	0.00	53.90	12	763	1.57%
2024/01/18	1	53.60	0	0.00	53.50	1	716	0.14%
2024/01/17	0	0.00	3	54.30	54.20	-3	706	-0.42%
2024/01/15	0.1	56.20	0	0.00	56.50	0.1	681	0.01%
2024/01/12	0	0.00	1	56.20	56.20	-1	687	-0.15%
2024/01/11	11	55.54	0	0.00	56.20	11	687	1.60%
2024/01/10	3	56.13	1	56.20	56.20	2	679	0.29%
2024/01/08	0	0.00	1	58.20	57.30	-1	660	-0.15%
2024/01/05	5	57.88	0	0.00	57.70	5	651	0.77%
2024/01/04	1	58.50	1	58.40	58.40	0	634	0.00%
2024/01/02	0	0.00	5	59.80	59.80	-5	619	-0.81%
2023/12/28	6	59.87	0	0.00	59.80	6	617	0.97%
2023/12/26	0	0.00	1	60.60	60.10	-1	632	-0.16%
2023/12/25	2	59.60	0	0.00	59.60	2	620	0.32%
2023/12/22	2.1	58.92	2	59.40	58.90	0.1	614	0.02%
2023/12/21	3	58.70	0	0.00	58.70	3	605	0.50%
2023/12/20	5	59.68	0	0.00	59.90	5	569	0.88%
2023/12/19	4	59.75	0	0.00	59.80	4	558	0.72%
2023/12/18	1	60.40	0	0.00	60.60	1	537	0.19%
2023/12/15	3.1	60.91	0	0.00	60.80	3.1	527	0.59%
2023/12/13	0	0.00	0.5	61.60	61.20	-0.5	475	-0.09%
2023/12/12	0.2	61.53	0	0.00	61.60	0.2	476	0.03%
2023/12/08	0.1	62.60	0	0.00	62.40	0.1	471	0.02%
2023/12/05	0	0.00	1	64.30	63.40	-1	452	-0.22%
2023/12/04	14	64.50	0	0.00	64.30	14	443	3.16%
2023/12/01	0	0.00	2	64.40	64.80	-2	439	-0.46%
2023/11/30	1	64.00	1	64.40	64.10	0	430	0.00%
2023/11/22	0	0.00	2	63.90	63.60	-2	407	-0.49%
2023/11/20	0	0.00	1	63.50	63.60	-1	401	-0.25%
2023/11/16	1	63.30	0	0.00	63.40	1	401	0.25%
2023/11/13	0	0.00	2	62.90	62.90	-2	421	-0.47%
2023/11/09	2	62.85	0	0.00	62.60	2	429	0.47%
2023/10/25	0	0.00	1	62.60	62.70	-1	519	-0.19%
2023/10/24	2	61.30	1	61.70	62.10	1	525	0.19%
2023/10/20	1	61.50	0	0.00	62.30	1	533	0.19%
2023/10/19	2	63.80	0	0.00	63.30	2	532	0.38%
2023/10/17	4	65.18	0	0.00	65.00	4	528	0.76%
2023/10/16	1	65.30	0	0.00	65.40	1	545	0.18%
2023/10/12	0	0.00	2	66.10	66.00	-2	572	-0.35%
2023/10/11	0	0.00	4	66.20	66.20	-4	583	-0.69%
2023/10/06	2	65.20	1	65.10	65.10	1	591	0.17%
2023/10/05	0	0.00	1	65.80	65.40	-1	604	-0.17%
2023/10/04	2	65.10	0	0.00	65.40	2	634	0.32%
2023/10/02	0	0.00	4	67.00	67.70	-4	633	-0.63%
2023/09/27	3	64.00	0	0.00	63.90	3	627	0.48%
2023/09/19	0	0.00	0.5	67.00	66.40	-0.5	687	-0.08%
2023/09/15	2	65.70	0	0.00	65.60	2	702	0.28%
2023/09/13	0	0.00	2.1	67.57	66.60	-2.1	718	-0.29%
2023/09/12	2	65.95	0	66.00	66.00	2	734	0.27%
2023/09/08	2	64.95	0	0.00	65.10	2	840	0.24%
2023/09/06	2	65.35	0	0.00	65.20	2	893	0.22%
2023/09/04	3	65.70	0	0.00	66.00	3	934	0.32%
2023/09/01	2	65.50	0	0.00	65.90	2	942	0.21%
2023/08/25	0	0.00	3	65.00	65.00	-3	958	-0.31%
2023/08/24	0	0.00	1	64.30	64.20	-1	958	-0.10%
2023/08/22	0	0.00	7	63.70	63.60	-7	966	-0.72%
2023/08/18	1	65.00	0	0.00	65.00	1	966	0.10%
2023/08/15	1	62.90	0	0.00	63.00	1	959	0.10%
2023/08/11	14.2	62.85	1	63.50	63.70	13.2	962	1.37%
2023/08/10	1	63.00	1	63.40	63.40	0	958	0.00%
2023/08/09	11	64.05	0	0.00	64.10	11	943	1.17%
2023/08/04	3	66.23	0	0.00	66.00	3	932	0.32%
2023/08/02	4	66.15	1	66.10	66.00	3	930	0.32%
2023/07/31	2	67.20	0	0.00	66.70	2	920	0.22%
2023/07/28	1	67.10	1	67.20	67.50	0	914	0.00%
2023/07/27	1	66.90	0	0.00	66.80	1	914	0.11%
2023/07/26	1	66.40	0	0.00	66.20	1	914	0.11%
2023/07/25	1.1	66.61	0	0.00	66.70	1.1	913	0.12%
2023/07/20	1	67.90	0	0.00	67.70	1	935	0.11%
2023/07/19	2	67.20	1	67.00	67.10	1	932	0.11%
2023/07/18	2	66.40	0	0.00	66.40	2	934	0.21%
2023/07/17	1	67.30	0.1	67.70	67.20	0.9	929	0.10%
2023/07/14	12	67.40	0	0.00	67.40	12	923	1.30%
2023/07/13	3	68.00	0	0.00	67.80	3	921	0.33%
2023/07/11	2	68.60	1	68.80	68.90	1	929	0.11%
2023/07/10	2	69.90	0	0.00	70.00	2	904	0.22%
2023/07/07	7	69.74	0	0.00	70.10	7	909	0.77%
2023/07/06	0	0.00	1	70.90	70.70	-1	907	-0.11%
2023/07/05	0	0.00	3	71.07	70.80	-3	910	-0.33%
2023/07/03	4	70.75	2	70.55	70.50	2	898	0.22%
2023/06/30	1	71.50	2	71.95	71.90	-1	884	-0.11%
2023/06/28	1	70.30	0	0.00	70.60	1	876	0.11%
2023/06/27	4	70.53	1	70.50	70.50	3	875	0.34%
2023/06/20	1	71.20	0	0.00	71.40	1	864	0.12%
2023/06/19	2	71.70	2	71.80	71.70	0	864	0.00%
2023/06/16	1	73.00	1	73.30	72.70	0	853	0.00%
2023/06/14	0	0.00	5	75.06	74.80	-5	794	-0.63%
2023/06/13	2	72.90	0	0.00	72.90	2	746	0.27%
2023/06/12	1	72.50	0	0.00	72.00	1	729	0.14%
2023/06/09	0	0.00	2	72.90	73.50	-2	714	-0.28%
2023/05/30	1	72.00	2	71.90	72.00	-1	820	-0.12%
2023/05/18	0	0.00	1	71.60	71.30	-1	879	-0.11%
2023/05/17	0	0.00	2	71.60	71.60	-2	885	-0.23%
2023/05/15	2	69.00	0	0.00	69.40	2	889	0.22%
2023/05/03	0	0.00	5	70.50	70.30	-5	1,002	-0.50%
2023/05/02	5	70.60	0	0.00	71.00	5	1,024	0.49%
2023/04/28	0	0.00	3	70.50	70.50	-3	1,078	-0.28%
2023/04/26	5	67.94	1	68.80	68.80	4	1,079	0.37%
2023/04/25	1	69.00	0.1	70.40	69.00	0.9	1,073	0.08%
2023/04/21	5	70.76	0	0.00	70.60	5	1,066	0.47%
2023/04/20	1	72.20	1.4	72.27	72.00	-0.4	1,072	-0.04%
2023/04/19	20.1	73.54	3	73.30	73.40	17.1	1,078	1.59%
2023/04/18	1.1	73.40	0	0.00	73.30	1.1	1,094	0.10%
2023/04/14	1	74.10	3	73.87	74.10	-2	1,190	-0.17%
2023/04/13	1	72.80	2	72.70	72.60	-1	1,217	-0.08%
2023/04/11	2	73.00	1	72.90	72.80	1	1,280	0.08%
2023/04/10	0	0.00	10	73.10	73.00	-10	1,290	-0.77%
2023/03/31	1	72.00	0	0.00	71.90	1	1,288	0.08%
2023/03/30	0	0.00	2	72.55	72.10	-2	1,292	-0.15%
2023/03/29	1	72.00	6	72.22	72.30	-5	1,300	-0.38%
2023/03/28	7	71.36	0	0.00	71.20	7	1,316	0.53%
2023/03/27	1	72.20	0	0.00	72.20	1	1,320	0.08%
2023/03/24	0.4	73.55	0	0.00	73.00	0.4	1,350	0.03%
2023/03/23	0	0.00	1	72.20	72.70	-1	1,349	-0.07%
2023/03/21	3	71.50	0.3	71.80	71.10	2.7	1,405	0.19%
2023/03/20	0	0.00	5	70.84	71.00	-5	1,464	-0.34%
2023/03/17	10	71.00	0	0.00	70.80	10	1,475	0.68%
2023/03/16	3.5	70.96	0	0.00	70.30	3.5	1,477	0.24%
2023/03/15	1.1	71.98	0	0.00	71.70	1.1	1,470	0.07%
2023/03/14	1	72.10	0	0.00	72.00	1	1,486	0.07%
2023/03/13	2	71.90	0	0.00	72.80	2	1,495	0.13%
2023/03/10	0	0.00	1	74.60	73.20	-1	1,505	-0.07%
2023/03/09	0.9	74.73	0	0.00	74.00	0.9	1,507	0.06%
2023/03/08	6.1	75.23	11	75.56	75.40	-4.9	1,513	-0.32%
2023/03/07	0	0.00	5	73.50	73.50	-5	1,513	-0.33%
2023/03/06	0	0.00	5	72.50	72.80	-5	1,524	-0.33%
2023/03/02	5	71.18	2	71.05	71.10	3	1,545	0.19%
2023/03/01	28	71.59	0	0.00	71.70	28	1,542	1.81%
2023/02/24	1	72.10	1	73.60	72.40	0	1,546	0.00%
2023/02/23	0	0.00	1	72.80	72.80	-1	1,549	-0.06%
2023/02/22	36	72.56	0	0.00	72.50	36	1,573	2.29%
2023/02/21	0	0.00	1	74.80	73.70	-1	1,575	-0.06%
2023/02/20	2	73.00	3	73.20	73.50	-1	1,573	-0.06%
2023/02/17	15	72.69	0	0.00	72.60	15	1,605	0.93%
2023/02/15	11	72.25	1	72.20	72.20	10	1,781	0.56%
2023/02/14	1	72.20	10	72.31	71.60	-9	1,841	-0.49%
2023/02/13	0	0.00	1	72.00	71.90	-1	1,864	-0.05%
2023/02/10	0	0.00	1	72.20	72.40	-1	1,901	-0.05%
2023/02/09	2	73.70	0	0.00	72.90	2	1,908	0.10%
2023/02/07	2	72.40	2	72.55	72.40	0	1,897	0.00%
2023/02/06	5	73.30	0	0.00	73.10	5	1,892	0.26%
2023/02/03	5	73.90	0	0.00	73.70	5	1,917	0.26%
2023/02/01	0	0.00	6	72.88	73.00	-6	1,924	-0.31%
2023/01/31	1	72.30	0	0.00	72.00	1	1,916	0.05%
2023/01/30	3	71.93	3	72.10	71.60	0	1,917	0.00%
2023/01/12	1	68.00	0	0.00	67.50	1	2,078	0.05%
2023/01/05	1	67.60	0	0.00	66.30	1	2,256	0.04%
2023/01/04	4	65.95	1	67.50	65.70	3	2,250	0.13%
2023/01/03	10	66.80	0	0.00	67.00	10	2,251	0.44%
2022/12/30	1	67.50	1	67.80	67.00	0	2,274	0.00%
2022/12/29	2	66.45	0	0.00	66.80	2	2,311	0.09%
2022/12/26	0	0.00	1	70.70	70.70	-1	2,424	-0.04%
2022/12/22	1	70.20	0	0.00	70.80	1	2,615	0.04%
2022/12/21	1	70.60	0	0.00	70.00	1	2,716	0.04%
2022/12/20	5	71.92	0	0.00	70.50	5	2,824	0.18%
2022/12/16	4	74.38	0	0.00	73.40	4	2,918	0.14%
2022/12/15	2	76.20	0	0.00	76.10	2	2,919	0.07%
2022/12/14	0	0.00	2	76.10	76.30	-2	2,938	-0.07%
2022/12/13	3	77.30	2	76.35	76.20	1	2,997	0.03%
2022/12/12	5	77.00	10	76.38	77.20	-5	3,025	-0.17%
2022/12/09	2	74.65	2	74.85	74.10	0	3,037	0.00%
2022/12/06	6	74.20	1	74.50	73.60	5	3,546	0.14%
2022/12/02	6	76.10	5	76.12	75.80	1	3,686	0.03%
2022/12/01	6	75.17	0.1	75.40	75.00	5.9	3,694	0.16%
2022/11/30	1	75.20	1	75.20	75.00	0	3,685	0.00%
2022/11/29	2	73.95	32	75.26	75.30	-30	3,713	-0.81%
2022/11/28	1	73.60	0	0.00	73.40	1	3,765	0.03%
2022/11/24	5	72.80	5	73.70	72.80	0	3,860	0.00%
2022/11/21	8	72.08	4	72.80	71.50	4	4,266	0.09%
2022/11/18	10	72.94	9	73.54	71.70	1	4,257	0.02%
2022/11/17	1	72.20	1	72.50	72.20	0	4,239	0.00%
2022/11/15	3	71.87	17	71.31	72.10	-14	4,247	-0.33%
2022/11/14	4	72.38	1	71.90	73.10	3	4,220	0.07%
2022/11/11	42	72.99	12	71.62	71.50	30	4,185	0.72%
2022/11/10	17	77.13	16	74.94	74.60	1	4,083	0.02%
2022/11/09	1	77.60	5	77.30	77.60	-4	4,021	-0.10%
2022/11/08	10	76.74	10	77.49	76.00	0	4,008	0.00%
2022/11/07	7	76.00	0	0.00	76.60	7	4,009	0.17%
2022/11/03	1	75.20	0	0.00	76.00	1	4,018	0.02%
2022/11/02	2	76.25	0	0.00	76.10	2	4,029	0.05%
2022/11/01	3	74.70	18	76.18	76.50	-15	4,059	-0.37%
2022/10/28	12	76.00	0	0.00	73.50	12	4,073	0.29%
2022/10/27	0	0.00	1	77.00	77.50	-1	4,062	-0.02%
2022/10/25	3	76.30	5	76.50	75.90	-2	4,158	-0.05%
2022/10/24	7	75.09	0	0.00	74.80	7	4,229	0.17%
2022/10/21	6	73.47	0	0.00	74.00	6	4,204	0.14%
2022/10/20	1.1	72.06	3	71.83	72.10	-1.9	4,139	-0.05%
2022/10/19	5	75.04	0	0.00	74.60	5	4,066	0.12%
2022/10/18	2	76.35	0	0.00	76.90	2	4,015	0.05%
2022/10/17	3	77.60	0	0.00	77.80	3	4,016	0.07%
2022/10/14	1	81.50	2	82.15	81.50	-1	3,965	-0.03%
2022/10/13	2	81.25	3	80.83	79.40	-1	3,979	-0.03%
2022/10/12	1	84.10	1	85.20	84.20	0	3,953	0.00%
2022/10/11	5	85.14	1.2	85.33	83.70	3.8	3,950	0.10%
2022/10/07	7.2	87.20	4	87.40	87.30	3.2	3,930	0.08%
2022/10/06	14	91.31	21	91.55	90.50	-7	3,886	-0.18%
2022/10/05	2	93.10	2	93.60	92.20	0	3,857	0.00%
2022/10/04	1	92.90	1	93.80	92.40	0	3,826	0.00%
2022/09/30	13	88.31	3	88.83	91.50	10	3,754	0.27%
2022/09/29	1	93.00	1	93.70	91.20	0	3,650	0.00%
2022/09/28	10	92.60	12	92.37	90.20	-2	3,571	-0.06%
2022/09/27	2	91.90	17	92.85	93.50	-15	3,465	-0.43%
2022/09/26	10	88.20	1	89.00	88.20	9	3,349	0.27%
2022/09/23	10	92.90	13	91.72	91.50	-3	3,295	-0.09%
2022/09/21	0	0.00	10	92.78	92.70	-10	3,239	-0.31%
2022/09/20	1	94.30	3	95.00	93.70	-2	3,213	-0.06%
2022/09/16	3	94.30	6	94.42	92.50	-3	3,086	-0.10%
2022/09/15	19	95.41	16.1	94.12	93.80	3	3,022	0.10%
2022/09/14	6	95.72	22	94.45	95.00	-16	2,843	-0.56%
2022/09/13	4	91.28	12	92.08	92.10	-8	2,618	-0.31%
2022/09/12	10	88.50	15	90.19	90.30	-5	2,510	-0.20%
2022/09/08	3	89.13	24	88.46	89.50	-21	2,434	-0.86%
2022/09/07	2	85.40	2	85.65	85.60	0	2,340	0.00%
2022/09/06	0	0.00	10	84.26	84.40	-10	2,307	-0.43%
2022/09/05	2	84.95	1	84.10	84.10	1	2,287	0.04%
2022/09/02	20	89.27	11	88.01	87.60	9	2,233	0.40%
2022/09/01	18	87.99	2	88.15	88.10	16	2,120	0.75%
2022/08/31	8	87.83	2	87.95	87.80	6	2,064	0.29%
2022/08/30	33	87.42	31	88.03	87.20	2	1,991	0.10%
2022/08/29	9	84.54	7	88.16	88.00	2	1,842	0.11%
2022/08/26	2	84.10	44	85.21	86.10	-42	1,628	-2.58%
2022/08/25	1	78.50	4	78.38	78.30	-3	1,532	-0.20%
2022/08/24	0	0.00	2	77.55	77.30	-2	1,525	-0.13%
2022/08/23	4	75.40	1	76.60	76.80	3	1,515	0.20%
2022/08/22	16	76.46	0	0.00	75.50	16	1,508	1.06%
2022/08/18	0	0.00	4	78.53	79.90	-4	1,474	-0.27%
2022/08/17	1	78.10	1	76.70	77.20	0	1,445	0.00%
2022/08/15	3	76.53	0	0.00	76.60	3	1,428	0.21%
2022/08/12	1	76.50	0	0.00	76.30	1	1,423	0.07%
2022/08/11	2	77.35	1	77.60	77.60	1	1,384	0.07%
2022/08/10	1	78.40	1	77.50	77.50	0	1,373	0.00%
2022/08/09	1	78.10	1	78.60	78.50	0	1,372	0.00%
2022/08/08	4	76.58	2	77.50	77.60	2	1,358	0.15%
2022/08/03	0	0.00	2	81.80	82.20	-2	1,284	-0.16%
2022/08/02	1	81.80	2	81.80	82.00	-1	1,265	-0.08%
2022/08/01	1	81.50	1	80.80	80.80	0	1,202	0.00%
2022/07/29	1	79.30	10	79.77	81.40	-9	1,127	-0.80%
2022/07/22	1	75.00	0	0.00	74.10	1	968	0.10%
2022/07/21	0	0.00	1	74.70	74.70	-1	925	-0.11%
2022/07/20	1	75.50	3	75.80	76.00	-2	910	-0.22%
2022/07/19	3	75.17	3	74.93	74.60	0	882	0.00%
2022/07/18	1	75.00	4	74.85	75.20	-3	856	-0.35%
2022/07/15	0	0.00	7	71.99	73.90	-7	821	-0.85%
2022/07/14	0	0.00	5	70.10	70.10	-5	779	-0.64%
2022/07/13	2	68.10	2	68.10	68.00	0	759	0.00%
2022/07/11	6	66.40	3	64.40	66.80	3	698	0.43%
2022/07/08	0	0.00	3	62.03	62.40	-3	675	-0.44%
2022/07/06	1	58.30	0	0.00	58.60	1	678	0.15%
2022/07/05	1.1	58.38	0	0.00	59.10	1.1	682	0.15%
2022/07/01	6	60.00	0	0.00	59.90	6	693	0.86%
2022/06/30	2	61.45	6	61.00	61.20	-4	672	-0.59%
2022/06/27	3	67.03	2	66.60	67.20	1	661	0.15%
2022/06/24	0	0.00	1	67.50	66.40	-1	652	-0.15%
2022/06/23	1	65.50	0	0.00	66.50	1	643	0.16%
2022/06/22	2	69.00	0	0.00	67.20	2	630	0.32%
2022/06/21	1	69.90	0	0.00	69.30	1	623	0.16%
2022/06/20	3	69.80	0	0.00	69.10	3	615	0.49%
2022/06/10	0	0.00	0	75.90	75.80	0	597	0.00%
2022/06/09	3	74.67	0	0.00	74.90	3	597	0.50%
2022/06/07	0	0.00	0	75.00	74.40	0	596	0.00%
2022/06/06	0	0.00	0	74.90	74.30	0	599	0.00%
2022/06/01	1	75.50	0	0.00	75.30	1	645	0.16%
2022/05/31	1	75.00	0	0.00	75.40	1	652	0.15%
2022/05/30	0	0.00	3	75.00	75.00	-3	645	-0.47%
2022/05/25	0	0.00	1	74.00	73.70	-1	629	-0.16%
2022/05/24	0	0.00	0	72.40	72.20	0	633	0.00%
2022/05/23	1	73.40	1	73.00	73.20	0	629	0.00%
2022/05/20	1	73.80	2	72.50	73.50	-1	630	-0.16%
2022/05/18	4	72.00	0	0.00	71.50	4	617	0.65%
2022/05/13	0	0.00	10	70.48	69.90	-10	598	-1.67%
2022/05/12	3	71.03	0	0.00	69.90	3	591	0.51%
2022/05/09	3	74.20	4	73.50	73.50	-1	589	-0.17%
2022/05/05	0	0.00	3	75.80	75.80	-3	599	-0.50%
2022/05/03	0.2	75.50	0	0.00	75.50	0.2	615	0.03%
2022/04/29	0.3	75.40	0	0.00	75.60	0.3	640	0.05%
2022/04/20	0.4	77.90	0	0.00	77.90	0.4	686	0.06%
2022/04/19	8	77.20	0	0.00	77.00	8	689	1.16%
2022/04/18	2	77.10	0	0.00	76.80	2	686	0.29%
2022/04/15	2	78.30	1	78.20	78.20	1	700	0.14%
2022/04/14	7	79.53	11	79.04	79.30	-4	707	-0.57%
2022/04/13	5	78.00	0	0.00	78.20	5	726	0.69%
2022/04/11	0	0.00	0.2	78.80	78.50	-0.2	720	-0.03%
2022/03/31	0	0.00	2	81.50	81.50	-2	701	-0.28%
2022/03/30	2	80.15	2	81.10	80.40	0	698	0.00%
2022/03/24	1	78.20	0	0.00	78.40	1	697	0.14%
2022/03/21	0	0.00	5	77.48	77.50	-5	693	-0.72%
2022/03/08	0	0.00	20	73.70	73.00	-20	709	-2.82%
2022/03/07	1	76.50	0	0.00	76.60	1	683	0.15%
2022/03/04	0	0.00	5	78.90	78.80	-5	667	-0.75%
2022/03/03	1	80.20	0	0.00	80.20	1	668	0.15%
2022/03/01	2	80.00	1	80.20	80.50	1	690	0.14%
2022/02/25	1	79.30	0	0.00	79.30	1	703	0.14%
2022/02/24	3	80.03	0	0.00	79.30	3	710	0.42%
2022/02/23	1	80.80	0	0.00	80.80	1	709	0.14%
2022/02/22	1	80.80	0	0.00	80.80	1	715	0.14%
2022/02/21	0	0.00	1	81.60	81.80	-1	714	-0.14%
2022/02/18	0	0.00	0.8	81.70	81.40	-0.8	719	-0.12%
2022/02/17	0	0.00	1	82.80	81.90	-1	722	-0.14%
2022/02/15	1	81.50	0	0.00	81.40	1	741	0.13%
2022/02/11	3	82.03	0	0.00	82.30	3	764	0.39%
2022/02/10	1.1	84.35	0	0.00	83.30	1.1	759	0.14%
2022/02/09	2	84.20	0	0.00	84.40	2	759	0.26%
2022/02/08	2	83.20	0	0.00	83.10	2	757	0.26%
2022/01/24	0.1	82.50	0	0.00	83.20	0.1	796	0.01%
2022/01/21	1	84.80	0	0.00	83.80	1	773	0.13%
2022/01/20	0.1	85.80	0	0.00	85.90	0.1	750	0.01%
2022/01/19	1	86.80	0	0.00	86.60	1	744	0.13%
2022/01/17	1	86.50	0	0.00	88.50	1	762	0.13%
2022/01/13	4	88.20	0	0.00	88.10	4	749	0.53%
2022/01/12	3.1	88.71	1	88.20	88.00	2.1	749	0.28%
2022/01/11	1.7	88.57	0	0.00	88.50	1.7	748	0.22%
2022/01/10	7	88.77	1	89.00	89.40	6	744	0.81%
2022/01/07	8	90.21	6	91.30	90.00	2	729	0.27%
2022/01/06	1	92.10	5	92.66	91.50	-4	725	-0.55%
2022/01/05	0	0.00	1	91.50	91.50	-1	697	-0.14%
2022/01/04	1	90.80	0	0.00	90.80	1	693	0.14%
2022/01/03	1	90.60	2	90.90	90.60	-1	692	-0.14%
2021/12/30	0	0.00	1	91.30	91.30	-1	690	-0.14%
2021/12/24	3	91.33	1	90.70	90.80	2	706	0.28%
2021/12/23	10	90.90	0	0.00	90.90	10	707	1.41%
2021/12/16	1	90.00	0	0.00	90.10	1	725	0.14%
2021/12/15	2	90.00	0	0.00	90.20	2	728	0.27%
2021/12/08	0	0.00	1	91.10	91.10	-1	720	-0.14%
2021/11/29	2	89.10	0	0.00	90.00	2	769	0.26%
2021/11/25	1	91.40	0	0.00	91.40	1	758	0.13%
2021/11/24	12	91.99	0	0.00	92.20	12	749	1.60%
2021/11/23	6	93.55	0	0.00	93.30	6	737	0.81%
2021/11/22	0	0.00	1	94.30	94.90	-1	734	-0.14%
2021/11/18	0	0.00	1	94.00	94.00	-1	729	-0.14%
2021/11/17	0	0.00	4	94.23	94.50	-4	729	-0.55%
2021/11/16	3	93.27	0	0.00	93.40	3	731	0.41%
2021/11/15	0	0.00	1	95.20	94.10	-1	735	-0.14%
2021/11/12	1	94.10	0	0.00	93.90	1	735	0.14%
2021/11/09	2	95.70	0	0.00	95.90	2	729	0.27%
2021/11/08	5	96.00	0	0.00	95.70	5	734	0.68%
2021/11/04	0	0.00	5	98.50	98.40	-5	774	-0.65%
2021/11/02	1	96.10	43	96.82	96.70	-42	751	-5.59%
2021/11/01	21	94.99	0	0.00	95.30	21	739	2.84%
2021/10/28	1	94.30	0	0.00	94.30	1	739	0.14%
2021/10/27	5	94.12	0	0.00	94.30	5	745	0.67%
2021/10/26	1	94.40	1	94.80	94.70	0	744	0.00%
2021/10/25	1	92.30	0	0.00	91.90	1	728	0.14%
2021/10/20	0	91.40	0	0.00	91.80	0	775	0.00%
2021/10/13	0	0.00	16	89.18	89.70	-16	901	-1.78%
2021/10/12	1	90.00	2	89.50	89.50	-1	912	-0.11%
2021/10/07	1	88.70	1	89.70	89.40	0	936	0.00%
2021/10/06	2	88.00	0	0.00	88.10	2	957	0.21%
2021/10/05	0	0.00	1	88.50	89.10	-1	1,003	-0.10%
2021/10/01	2	88.90	4	88.60	88.50	-2	1,041	-0.19%
2021/09/30	2	88.60	1	90.20	91.00	1	1,068	0.09%
2021/09/29	15.1	90.06	0	0.00	89.10	15.1	1,067	1.41%
2021/09/28	2	91.80	1	91.80	91.80	1	1,064	0.09%
2021/09/24	4	92.73	0	0.00	93.00	4	1,088	0.37%
2021/09/23	1	94.10	0	0.00	93.30	1	1,120	0.09%
2021/09/22	1	94.20	0	0.00	93.20	1	1,164	0.09%
2021/09/10	12	96.89	4	96.73	96.10	8	1,640	0.49%
2021/09/08	3	92.43	0	0.00	92.00	3	1,622	0.18%
2021/09/03	0	0.00	1	96.50	96.50	-1	1,678	-0.06%
2021/08/30	1	95.00	0	0.00	94.90	1	1,756	0.06%
2021/08/19	0.1	92.80	0	0.00	93.50	0.1	1,779	0.01%
2021/08/18	0.1	93.66	0	0.00	94.50	0.1	1,785	0.00%
2021/08/17	1	92.00	0	0.00	92.10	1	1,798	0.06%
2021/08/10	4	94.58	2	95.00	94.50	2	1,809	0.11%
2021/08/09	4	97.50	0	0.00	97.00	4	1,807	0.22%
2021/08/06	1	99.20	0	0.00	99.00	1	1,833	0.05%
2021/08/05	0	0.00	1	101.00	99.60	-1	1,875	-0.05%
2021/08/04	0	0.00	0	97.60	97.70	0	1,927	0.00%
2021/08/03	0	0.00	10	97.91	97.70	-10	1,976	-0.51%
2021/08/02	1	96.50	0	0.00	98.20	1	1,986	0.05%
2021/07/30	0	0.00	1	98.40	97.30	-1	2,001	-0.05%
2021/07/28	4	95.23	10	95.30	97.10	-6	2,014	-0.30%
2021/07/27	6	98.83	1.1	98.88	98.60	4.9	2,051	0.24%
2021/07/26	3	100.33	1	101.50	100.50	2	2,064	0.10%
2021/07/23	6	101.75	4	102.38	101.00	2	2,068	0.10%
2021/07/22	1	102.00	0	0.00	102.00	1	2,081	0.05%
2021/07/21	22	104.86	19	104.42	103.50	3	2,089	0.14%
2021/07/20	5	99.98	1	100.50	100.00	4	2,023	0.20%
2021/07/19	6	100.58	4	101.13	101.50	2	2,054	0.10%
2021/07/16	5	101.40	1	103.00	101.50	4	2,104	0.19%
2021/07/15	0	0.00	2	103.00	103.00	-2	2,137	-0.09%
2021/07/14	3	101.83	1	101.50	101.00	2	2,157	0.09%
2021/07/13	4	104.50	2	105.50	103.50	2	2,182	0.09%
2021/07/12	8	105.13	1	103.50	103.50	7	2,171	0.32%
2021/07/09	1	109.00	1	109.50	108.00	0	2,140	0.00%
2021/07/08	1	110.50	1	111.00	110.50	0	2,157	0.00%
2021/07/07	1	110.50	1	110.00	110.50	0	2,157	0.00%
2021/07/05	11	109.41	1	110.00	108.50	10	2,221	0.45%
2021/07/02	0	0.00	2	106.75	107.00	-2	2,226	-0.09%
2021/07/01	2	105.75	0	0.00	105.00	2	2,250	0.09%
2021/06/30	2	106.75	1	108.00	107.50	1	2,271	0.04%
2021/06/28	1	114.00	0	0.00	114.00	1	2,256	0.04%
2021/06/25	9	112.94	14	113.61	112.00	-5	2,233	-0.22%
2021/06/24	8	109.19	9	110.61	110.00	-1	2,135	-0.05%
2021/06/23	1	109.00	33	107.26	109.00	-32	2,046	-1.56%
2021/06/22	3	100.83	6	102.17	100.50	-3	1,992	-0.15%
2021/06/21	2	100.50	9	100.94	100.50	-7	2,005	-0.35%
2021/06/18	0	0.00	1	98.00	98.90	-1	2,029	-0.05%
2021/06/17	1	96.20	0.3	97.00	97.00	0.7	2,087	0.03%
2021/06/16	0	0.00	1	96.20	97.00	-1	2,100	-0.05%
2021/06/15	5	96.10	0	0.00	96.80	5	2,124	0.24%
2021/06/11	4.1	100.56	3	101.50	98.20	1.1	2,107	0.05%
2021/06/10	3	98.77	9	99.27	99.10	-6	2,063	-0.29%
2021/06/09	0.1	95.00	0	0.00	94.00	0.1	1,993	0.01%
2021/06/07	4	93.60	1	94.10	93.30	3	2,019	0.15%
2021/05/31	0	0.00	2	95.50	93.90	-2	2,165	-0.09%
2021/05/28	0	0.00	2	93.30	92.60	-2	2,174	-0.09%
2021/05/27	0	0.00	4	92.43	92.00	-4	2,208	-0.18%
2021/05/26	3	91.13	0	0.00	91.10	3	2,234	0.13%
2021/05/25	1	93.50	6	95.63	92.50	-5	2,245	-0.22%
2021/05/24	2	91.00	1	91.60	91.50	1	2,246	0.04%
2021/05/21	1	90.30	1	90.10	91.60	0	2,271	0.00%
2021/05/20	4	88.50	8	88.65	89.00	-4	2,331	-0.17%
2021/05/19	2	86.00	0	0.00	87.50	2	2,370	0.08%
2021/05/18	0	0.00	1	85.50	88.10	-1	2,389	-0.04%
2021/05/17	9	82.58	4	82.20	82.80	5	2,421	0.21%
2021/05/14	4.1	87.63	1	88.00	87.00	3.1	2,456	0.12%
2021/05/13	10	86.60	1	87.90	88.00	9	2,511	0.36%
2021/05/12	1	92.60	1	90.70	89.00	0	2,567	0.00%
2021/05/11	3	96.00	0	0.00	93.30	3	2,528	0.12%
2021/05/10	4	99.53	0	100.50	99.30	4	2,521	0.16%
2021/05/07	0	0.00	5	99.00	100.50	-5	2,587	-0.19%
2021/05/06	0	0.00	1	97.60	97.30	-1	2,692	-0.04%
2021/05/05	3	97.67	0	0.00	96.60	3	2,989	0.10%
2021/05/04	3.8	98.30	4	96.28	97.60	-0.2	3,064	-0.01%
2021/05/03	2	102.00	6	100.72	100.50	-4	3,043	-0.13%
2021/04/28	5	103.00	0	0.00	102.50	5	3,081	0.16%
2021/04/27	2	103.00	1.6	103.68	103.50	0.4	3,126	0.01%
2021/04/26	6	103.92	5	103.50	104.00	1	3,145	0.03%
2021/04/23	7	103.00	0	0.00	104.00	7	3,172	0.22%
2021/04/22	9	105.83	2	105.00	105.00	7	3,236	0.22%
2021/04/21	11	107.95	5	107.90	108.50	6	3,363	0.18%
2021/04/20	1	107.50	2	109.75	110.50	-1	3,374	-0.03%
2021/04/19	5	108.80	0	0.00	109.00	5	3,434	0.15%
2021/04/16	6	111.17	1	111.50	110.50	5	3,454	0.14%
2021/04/15	2	112.00	1	113.00	111.50	1	3,599	0.03%
2021/04/14	4	110.75	1.1	111.53	112.50	2.9	3,689	0.08%
2021/04/13	1	111.00	13	113.38	112.50	-12	3,914	-0.31%
2021/04/12	25	112.32	1	112.50	111.00	24	4,282	0.56%
2021/04/09	1	116.00	8	117.38	117.00	-7	4,324	-0.16%
2021/04/08	9.3	115.55	3	115.83	116.00	6.3	4,300	0.15%
2021/04/07	0	0.00	1	117.00	117.00	-1	4,282	-0.02%
2021/04/06	1.1	116.36	3	116.50	116.50	-1.9	4,293	-0.04%
2021/04/01	10	116.70	16	118.50	114.00	-6	4,281	-0.14%
2021/03/31	1	115.00	4	114.00	116.00	-3	4,257	-0.07%
2021/03/30	2	115.25	26	116.12	115.00	-24	4,288	-0.56%
2021/03/29	2	113.25	2	115.00	114.50	0	4,268	0.00%
2021/03/26	2	111.00	4.6	112.05	112.50	-2.6	4,265	-0.06%
2021/03/25	20	113.50	0	0.00	110.50	20	4,334	0.46%
2021/03/24	1	114.00	31	114.68	114.00	-30	4,344	-0.69%
2021/03/23	0	0.00	7	113.64	114.00	-7	4,355	-0.16%
2021/03/22	5	112.00	16	110.63	112.50	-11	4,360	-0.25%
2021/03/19	5	107.00	2	107.50	107.00	3	4,401	0.07%
2021/03/18	6	108.08	0	0.00	108.50	6	4,423	0.14%
2021/03/17	4	110.00	0	0.00	109.50	4	4,611	0.09%
2021/03/16	4	109.50	4	110.00	110.00	0	4,647	0.00%
2021/03/12	7	108.93	1	108.50	109.50	6	4,765	0.13%
2021/03/11	8	107.88	3	108.50	108.00	5	4,908	0.10%
2021/03/10	5	108.40	5	107.60	107.50	0	5,168	0.00%
2021/03/09	15	107.10	8	107.38	107.50	7	5,211	0.13%
2021/03/08	18	110.78	3	111.00	109.00	15	5,196	0.29%
2021/03/05	7	112.43	6	112.75	113.00	1	5,167	0.02%
2021/03/04	9	113.50	11	113.23	113.50	-2	5,167	-0.04%
2021/03/03	0	0.00	1	114.00	114.50	-1	5,170	-0.02%
2021/03/02	17	114.88	1	116.50	113.00	16	5,188	0.31%
2021/02/26	3	114.00	6.3	115.39	116.00	-3.3	5,239	-0.06%
2021/02/25	1	115.00	1	115.00	115.00	0	5,236	0.00%
2021/02/24	1	115.00	1	116.00	115.00	0	5,220	0.00%
2021/02/23	0	0.00	0.1	115.50	115.50	-0.1	5,201	0.00%
2021/02/22	10.2	115.90	1	117.50	117.50	9.2	5,183	0.18%
2021/02/19	17	116.21	1	116.50	116.00	16	5,128	0.31%
2021/02/18	11	118.95	0	0.00	118.50	11	5,090	0.22%
2021/02/17	19	119.29	1	120.00	120.00	18	5,073	0.35%
2021/02/05	9	120.33	2.3	120.93	119.00	6.7	5,091	0.13%
2021/02/04	2.3	117.54	20	120.15	120.00	-17.7	5,029	-0.35%
2021/02/03	1	119.50	4	121.38	118.50	-3	4,958	-0.06%
2021/02/02	1	116.00	0	0.00	116.00	1	4,894	0.02%
2021/02/01	6	113.25	1	114.00	113.50	5	4,912	0.10%
2021/01/29	4	117.63	4	116.50	115.00	0	4,878	0.00%
2021/01/28	6	120.17	7	121.00	119.50	-1	4,799	-0.02%
2021/01/27	12	125.29	11	124.91	125.00	1	4,685	0.02%
2021/01/26	1	121.50	6	120.67	119.00	-5	4,379	-0.11%
2021/01/25	3	116.83	1	117.50	117.50	2	4,311	0.05%
2021/01/22	1	117.50	3	117.83	119.00	-2	4,302	-0.05%
2021/01/21	4	118.38	6	118.50	119.00	-2	4,282	-0.05%
2021/01/20	5	116.30	1	117.00	115.00	4	4,245	0.09%
2021/01/19	4	120.00	8	120.75	118.50	-4	4,208	-0.10%
2021/01/18	3	116.83	3	118.83	119.50	0	4,185	0.00%
2021/01/15	3	123.50	10	123.50	120.50	-7	4,171	-0.17%
2021/01/14	5	123.40	22	124.11	125.00	-17	4,089	-0.42%
2021/01/13	4	120.75	6	121.33	120.50	-2	3,908	-0.05%
2021/01/12	3.1	119.69	12	120.46	119.00	-8.9	3,862	-0.23%
2021/01/11	3	120.67	2	121.75	120.00	1	3,791	0.03%
2021/01/08	8.2	121.06	6	123.50	121.00	2.2	3,750	0.06%
2021/01/07	4	120.63	11	120.95	120.50	-7	3,609	-0.19%
2021/01/06	20	121.55	16	121.41	118.50	4	3,523	0.11%
2021/01/05	58	121.13	23	123.83	120.50	35	3,289	1.06%
2021/01/04	6	108.33	13	112.15	114.50	-7	2,900	-0.24%
2020/12/31	7	104.50	1	105.00	104.50	6	2,794	0.21%
2020/12/30	0	0.00	1	104.50	104.50	-1	2,784	-0.04%
2020/12/29	7	105.21	3	107.00	104.00	4	2,777	0.14%
2020/12/28	5	105.60	0	0.00	107.00	5	2,734	0.18%
2020/12/25	3	104.50	0	0.00	103.50	3	2,715	0.11%
2020/12/24	4	104.88	0	0.00	104.50	4	2,706	0.15%
2020/12/23	2	103.00	2	102.50	103.00	0	2,686	0.00%
2020/12/22	13	104.31	1	103.50	103.50	12	2,723	0.44%
2020/12/21	3	104.17	35	104.50	104.50	-32	2,752	-1.16%
2020/12/18	1	107.00	32	107.05	108.50	-31	2,659	-1.17%
2020/12/17	3	106.50	3	108.50	108.50	0	2,598	0.00%
2020/12/16	1	107.50	1	107.00	108.50	0	2,559	0.00%
2020/12/15	6	108.08	0	0.00	105.00	6	2,504	0.24%
2020/12/14	1	112.50	1	112.50	112.50	0	2,395	0.00%
2020/12/11	39	114.06	9.2	113.85	114.50	29.9	2,366	1.26%
2020/12/10	0	0.00	4	108.88	108.50	-4	2,163	-0.18%
2020/12/09	2	109.50	99	109.44	109.00	-97	2,122	-4.57%
2020/12/08	3	108.17	221	108.48	108.00	-218	2,057	-10.60%	大賣/鉅額交易
2020/12/07	5	109.80	11	110.50	110.50	-6	2,045	-0.29%
2020/12/04	13	107.35	31	106.85	109.50	-18	1,908	-0.94%
2020/12/03	0	0.00	10	100.76	101.50	-10	1,624	-0.62%
2020/12/02	1	98.60	4	99.05	97.60	-3	1,551	-0.19%
2020/12/01	1	96.90	0	0.00	96.90	1	1,552	0.06%
2020/11/30	2	98.45	3	97.80	98.20	-1	1,571	-0.06%
2020/11/27	2	98.75	0	0.00	98.60	2	1,611	0.12%
2020/11/26	1	98.60	1	99.90	99.90	0	1,663	0.00%
2020/11/25	11	99.97	13	100.00	99.20	-2	1,652	-0.12%
2020/11/24	2	97.25	1	97.50	97.30	1	1,676	0.06%
2020/11/23	0	0.00	2	97.20	96.50	-2	1,683	-0.12%
2020/11/20	1	96.30	0	0.00	96.50	1	1,718	0.06%
2020/11/19	2	96.60	5	96.90	96.00	-3	1,718	-0.17%
2020/11/18	0	0.00	3	96.23	96.10	-3	1,713	-0.18%
2020/11/17	2	95.75	0	0.00	95.70	2	1,720	0.12%
2020/11/16	4	95.05	6	94.90	95.50	-2	1,737	-0.12%
2020/11/13	8	96.58	5	95.82	95.50	3	1,728	0.17%
2020/11/12	0	0.00	2	94.80	94.60	-2	1,683	-0.12%
2020/11/11	2	94.60	2	94.50	94.70	0	1,694	0.00%
2020/11/10	2	93.80	2	93.60	93.60	0	1,723	0.00%
2020/11/09	6	94.63	5	93.04	92.40	1	1,696	0.06%
2020/11/06	1	91.30	0	0.00	91.50	1	1,656	0.06%
2020/11/05	1	90.60	1	90.40	90.40	0	1,657	0.00%
2020/11/04	0	0.00	1	90.90	90.80	-1	1,670	-0.06%
2020/11/03	0	0.00	1	89.20	88.90	-1	1,663	-0.06%
2020/11/02	2	86.80	1	87.00	87.00	1	1,677	0.06%
2020/10/30	1	88.30	0	0.00	88.00	1	1,674	0.06%
2020/10/29	1	88.10	0	0.00	88.50	1	1,678	0.06%
2020/10/28	10	89.49	0	0.00	89.20	10	1,676	0.60%
2020/10/27	5	90.10	3	90.00	90.10	2	1,704	0.12%
2020/10/26	10	91.46	0	0.00	91.10	10	1,682	0.59%
2020/10/23	3	91.83	3	92.60	92.70	0	1,684	0.00%
2020/10/22	1	90.50	0	0.00	90.50	1	1,680	0.06%
2020/10/21	0	0.00	1	91.60	91.60	-1	1,695	-0.06%
2020/10/20	0	0.00	2	91.85	92.00	-2	1,693	-0.12%
2020/10/19	10	93.00	0	0.00	92.60	10	1,707	0.59%
2020/10/16	2	93.45	0	0.00	94.10	2	1,698	0.12%
2020/10/15	1	93.10	0	0.00	93.00	1	1,700	0.06%
2020/10/13	2	92.50	0	0.00	93.00	2	1,688	0.12%
2020/10/12	1	95.00	0	0.00	95.70	1	1,672	0.06%
2020/10/05	0	0.00	4	95.45	95.90	-4	1,758	-0.23%
2020/09/29	1	93.50	2	93.35	93.60	-1	1,807	-0.06%
2020/09/28	1	91.00	1	91.00	91.00	0	1,883	0.00%
2020/09/25	13	90.92	2	91.00	89.70	11	1,890	0.58%
2020/09/24	2	94.25	0	0.00	93.20	2	1,871	0.11%
2020/09/23	1	99.60	0	0.00	99.10	1	1,847	0.05%
2020/09/18	4	100.50	1	100.50	100.50	3	1,878	0.16%
2020/09/16	2	101.00	1	101.50	100.00	1	1,896	0.05%
2020/09/15	1	101.00	0	0.00	99.90	1	1,910	0.05%
2020/09/14	3	99.47	0	0.00	99.30	3	1,919	0.16%
2020/09/10	5	98.54	0	0.00	97.70	5	1,971	0.25%
2020/09/09	0	0.00	6	99.25	100.00	-6	1,995	-0.30%
2020/09/04	2	102.75	3	103.00	103.00	-1	2,381	-0.04%
2020/09/03	6	106.00	0	0.00	105.50	6	2,422	0.25%
2020/09/02	2	105.50	0	0.00	105.00	2	2,564	0.08%
2020/09/01	0	0.00	6	106.08	107.00	-6	2,544	-0.24%
2020/08/31	2	103.50	2	104.75	104.50	0	2,495	0.00%
2020/08/28	4	105.63	15	106.17	104.50	-11	2,530	-0.43%
2020/08/27	0	0.00	1	103.00	102.50	-1	2,466	-0.04%
2020/08/26	1	101.50	8	101.50	102.00	-7	2,445	-0.29%
2020/08/25	2	98.30	1	98.00	98.00	1	2,421	0.04%
2020/08/24	1	98.10	0	0.00	98.40	1	2,456	0.04%
2020/08/21	0	0.00	18	98.97	98.70	-18	2,471	-0.73%
2020/08/20	18	97.04	0	0.00	94.20	18	2,468	0.73%
2020/08/19	0	0.00	1	100.50	99.90	-1	2,453	-0.04%
2020/08/18	7	99.77	11	100.91	99.50	-4	2,456	-0.16%
2020/08/17	2	99.05	0	0.00	99.30	2	2,454	0.08%
2020/08/14	5	99.76	56	99.36	99.90	-51	2,471	-2.06%
2020/08/13	7	97.13	2	97.00	96.60	5	2,480	0.20%
2020/08/12	0	0.00	1	97.30	97.20	-1	2,494	-0.04%
2020/08/11	2	96.60	2	97.80	97.80	0	2,510	0.00%
2020/08/10	3	95.83	0	0.00	95.90	3	2,526	0.12%
2020/08/07	14	97.92	0	0.00	97.90	14	2,535	0.55%
2020/08/06	10	98.10	10	98.85	98.30	0	2,557	0.00%
2020/08/05	5	96.34	8	97.28	97.40	-3	2,623	-0.11%
2020/08/04	1	96.70	101	97.29	96.70	-100	2,647	-3.78%	大賣/
2020/07/31	62	94.14	6	95.28	95.40	56	2,679	2.09%
2020/07/30	9	95.86	7	95.91	96.10	2	2,681	0.07%
2020/07/29	7	95.14	0	0.00	95.30	7	2,732	0.26%
2020/07/28	1	95.40	2	95.50	95.20	-1	2,772	-0.04%
2020/07/27	14	97.79	0	0.00	96.90	14	2,876	0.49%
2020/07/24	11	100.64	1	100.50	100.50	10	2,857	0.35%
2020/07/23	2	104.00	4	104.38	102.00	-2	2,884	-0.07%
2020/07/22	5	102.90	1	102.00	102.00	4	2,876	0.14%
2020/07/21	0	0.00	29	102.47	103.50	-29	2,872	-1.01%
2020/07/20	8	100.00	0	0.00	100.50	8	2,884	0.28%
2020/07/17	3	101.67	0	0.00	101.00	3	2,888	0.10%
2020/07/16	0	0.00	8	102.31	102.50	-8	2,925	-0.27%
2020/07/15	23	100.50	23	102.00	101.00	0	2,936	0.00%
2020/07/14	2	101.00	0	0.00	100.00	2	2,985	0.07%
2020/07/13	24	102.06	29	102.72	103.00	-5	3,030	-0.16%
2020/07/10	83	100.96	8	100.94	100.00	75	3,128	2.40%
2020/07/09	3	105.17	4	105.88	103.00	-1	3,146	-0.03%
2020/07/08	26	105.81	0	0.00	105.50	26	3,137	0.83%
2020/07/07	3	109.00	26	108.04	107.00	-23	3,122	-0.74%
2020/07/06	162	106.21	30	106.50	105.50	132	3,093	4.27%	大買/鉅額交易
2020/07/03	39	105.12	14	107.64	105.00	25	3,141	0.80%
2020/07/02	31	104.94	10	105.50	104.50	21	3,169	0.66%
2020/07/01	1	103.00	1	102.50	102.50	0	3,167	0.00%
2020/06/30	2	101.00	2	102.00	101.00	0	3,181	0.00%
2020/06/29	6	100.67	0	0.00	100.00	6	3,205	0.19%
2020/06/24	1	104.50	2	106.00	106.00	-1	3,235	-0.03%
2020/06/23	9	105.67	3	105.50	105.00	6	3,392	0.18%
2020/06/22	1	106.00	2	106.00	106.00	-1	3,556	-0.03%
2020/06/19	126	107.65	4	107.63	106.00	122	3,648	3.34%	大買/鉅額交易
2020/06/18	36	107.53	1	108.50	107.50	35	3,771	0.93%
2020/06/17	1	106.50	3.1	106.85	107.50	-2.1	3,793	-0.05%
2020/06/16	4	107.63	1.1	108.41	107.00	2.9	3,837	0.08%
2020/06/15	3	109.00	3	110.83	106.00	0	3,829	0.00%
2020/06/12	13	101.62	9.3	110.00	110.00	3.7	3,716	0.10%
2020/06/11	12	103.88	23	104.78	103.50	-11	3,607	-0.30%
2020/06/10	2	102.25	0	0.00	101.50	2	3,493	0.06%
2020/06/09	0	0.00	11	105.14	102.50	-11	3,501	-0.31%
2020/06/08	1	99.70	2	98.50	97.20	-1	3,380	-0.03%
2020/06/05	2	99.10	0	0.00	99.40	2	3,363	0.06%
2020/06/04	2	100.75	5	100.06	100.00	-3	3,388	-0.09%
2020/06/03	3	96.97	22	97.35	98.00	-19	3,374	-0.56%
2020/06/02	10	94.40	12	95.28	94.40	-2	3,354	-0.06%
2020/05/29	17	93.15	1	93.10	92.70	16	3,381	0.47%
2020/05/28	10	94.50	6	95.78	94.70	4	3,352	0.12%
2020/05/27	6	95.08	0	0.00	95.00	6	3,353	0.18%
2020/05/26	0	0.00	10	96.51	95.80	-10	3,374	-0.30%
2020/05/25	3	94.93	0	0.00	95.00	3	3,377	0.09%
2020/05/22	5	95.60	0	0.00	95.60	5	3,380	0.15%
2020/05/21	6	98.75	1	98.90	98.90	5	3,388	0.15%
2020/05/20	2	96.50	14	96.91	98.50	-12	3,367	-0.36%
2020/05/19	1	92.90	8	95.20	95.50	-7	3,376	-0.21%
2020/05/15	9	93.43	9	94.22	92.10	0	3,405	0.00%
2020/05/14	7	94.43	1	95.87	93.90	6	3,387	0.18%
2020/05/13	1	95.60	1	96.50	97.00	0	3,393	0.00%
2020/05/12	12	97.33	13	98.29	97.20	-1	3,378	-0.03%
2020/05/11	1	95.30	2	97.20	95.20	-1	3,320	-0.03%
2020/05/08	4	96.08	0	0.00	96.20	4	3,287	0.12%
2020/05/07	13	96.82	4	96.98	97.40	9	3,279	0.27%
2020/05/06	3	94.57	18	94.97	95.00	-15	3,281	-0.46%
2020/05/05	4	93.53	22	93.05	92.80	-18	3,261	-0.55%
2020/05/04	28	92.31	3	91.63	92.40	25	3,284	0.76%
2020/04/30	0	0.00	56	93.44	95.40	-56	3,293	-1.70%
2020/04/29	1	87.00	1	87.40	86.80	0	3,189	0.00%
2020/04/28	4	86.78	41	87.01	86.80	-37	3,204	-1.15%
2020/04/27	2	85.20	4	85.30	85.20	-2	3,226	-0.06%
2020/04/24	4	84.08	0	0.00	83.70	4	3,222	0.12%
2020/04/23	2	85.10	4	85.38	85.00	-2	3,233	-0.06%
2020/04/22	2	81.70	1	82.30	82.50	1	3,208	0.03%
2020/04/21	1	84.30	1	85.20	82.30	0	3,252	0.00%
2020/04/17	5	86.92	6	86.88	86.70	-1	3,273	-0.03%
2020/04/16	6	86.75	2	86.40	86.50	4	3,287	0.12%
2020/04/15	9	87.48	10	87.05	89.00	-1	3,298	-0.03%
2020/04/14	2	83.40	3	82.50	83.90	-1	3,343	-0.03%
2020/04/13	2	80.95	1	80.50	79.80	1	3,389	0.03%
2020/04/10	1	82.30	3	81.33	81.90	-2	3,519	-0.06%
2020/04/09	3	83.13	1	84.00	81.40	2	3,612	0.06%
2020/04/08	3	81.20	14	81.04	83.00	-11	3,560	-0.31%
2020/04/07	1	76.40	3	76.90	78.00	-2	3,487	-0.06%
2020/04/06	4	75.63	2	75.40	75.40	2	3,430	0.06%
2020/04/01	2	76.25	4	76.25	76.50	-2	3,404	-0.06%
2020/03/31	3	77.30	1	78.00	76.10	2	3,388	0.06%
2020/03/30	18	77.49	11	78.39	77.90	7	3,371	0.21%
2020/03/27	26	80.62	13	80.28	79.30	13	3,367	0.39%
2020/03/26	19	73.80	21	74.65	75.50	-2	3,198	-0.06%
2020/03/25	31	72.05	33	72.52	71.20	-2	3,033	-0.07%
2020/03/24	15	70.11	13	69.37	68.80	2	2,935	0.07%
2020/03/23	3	73.87	0	0.00	72.90	3	2,812	0.11%
2020/03/20	46	82.52	0	0.00	81.00	46	2,809	1.64%
2020/03/19	1	86.90	1	86.80	80.10	0	2,751	0.00%
2020/03/18	4	88.05	2	88.20	88.90	2	2,707	0.07%
2020/03/13	1	90.00	0	0.00	93.00	1	2,640	0.04%
2020/03/12	4	99.50	0	0.00	96.30	4	2,564	0.16%
2020/03/11	1	103.00	0	0.00	101.50	1	2,509	0.04%
2020/03/10	5	100.00	7	101.21	103.50	-2	2,490	-0.08%
2020/03/09	7	104.00	5	105.50	104.50	2	2,443	0.08%
2020/03/06	3	110.00	0	0.00	110.00	3	2,387	0.13%
2020/03/04	3	112.17	0	0.00	112.00	3	2,348	0.13%
2020/03/03	2	116.75	7	118.50	116.00	-5	2,303	-0.22%
2020/03/02	1	114.50	0	0.00	115.00	1	2,310	0.04%
2020/02/27	23	117.00	11	116.64	115.50	12	2,285	0.53%
2020/02/26	7	120.29	1	120.00	120.00	6	2,245	0.27%
2020/02/25	0	0.00	10	119.80	121.50	-10	2,228	-0.45%
2020/02/24	12	119.88	0	0.00	120.50	12	2,212	0.54%
2020/02/21	9	123.11	6	124.08	124.00	3	2,187	0.14%
2020/02/20	2	124.75	9	125.17	125.00	-7	2,169	-0.32%
2020/02/19	2	123.50	37	122.32	123.50	-35	2,107	-1.66%
2020/02/18	5	117.00	0	0.00	117.00	5	2,042	0.24%
2020/02/17	8	118.13	0	0.00	118.00	8	2,041	0.39%
2020/02/14	0	0.00	17	118.82	120.00	-17	2,030	-0.84%
2020/02/13	7	116.36	0	0.00	116.00	7	2,001	0.35%
2020/02/12	0	0.00	1	117.50	118.00	-1	1,995	-0.05%
2020/02/11	0	0.00	5	118.50	118.00	-5	1,974	-0.25%
2020/02/10	4	113.75	0	0.00	117.00	4	1,971	0.20%
2020/02/07	7	117.36	0	0.00	117.00	7	1,956	0.36%
2020/02/06	13	121.54	5	123.30	122.00	8	1,914	0.42%
2020/02/05	5	123.40	3	123.83	123.00	2	1,891	0.11%
2020/02/04	11	122.27	29	123.28	123.00	-18	1,812	-0.99%
2020/02/03	10	116.35	7	118.79	116.00	3	1,746	0.17%
2020/01/31	5	118.50	10	119.75	120.00	-5	1,716	-0.29%
2020/01/30	4	116.00	2	116.75	117.00	2	1,713	0.12%
2020/01/20	3	122.50	0	0.00	122.50	3	1,692	0.18%
2020/01/17	10	123.25	16	124.88	123.00	-6	1,725	-0.35%
2020/01/16	2	122.50	3	122.50	122.50	-1	1,854	-0.05%
2020/01/15	8	123.94	12	124.00	122.50	-4	1,848	-0.22%
2020/01/14	13	122.58	14	123.46	122.00	-1	1,798	-0.06%
2020/01/13	23	120.65	35	120.97	121.00	-12	1,754	-0.68%
2020/01/10	18	121.81	34	121.54	121.50	-16	1,726	-0.93%
2020/01/09	35	126.01	16	128.56	124.00	19	1,658	1.15%
2020/01/08	9	125.94	10	127.30	125.50	-1	1,591	-0.06%
2020/01/07	23	124.74	22	125.36	126.00	1	1,438	0.07%
2020/01/06	21	123.95	25	124.38	123.00	-4	1,351	-0.30%
2020/01/03	24	120.94	15	119.47	121.00	9	1,218	0.74%
2020/01/02	0	0.00	1	116.50	116.50	-1	1,125	-0.09%
2019/12/31	0	0.00	10	115.50	115.00	-10	1,140	-0.88%
2019/12/30	0	0.00	1	115.50	115.50	-1	1,191	-0.08%
2019/12/27	0	0.00	1	115.50	114.50	-1	1,189	-0.08%
2019/12/26	2	114.50	0	0.00	114.50	2	1,186	0.17%
2019/12/25	10	116.95	11	118.00	116.50	-1	1,182	-0.08%
2019/12/24	19	118.13	9	119.56	116.50	10	1,172	0.85%
2019/12/20	3	116.50	0	0.00	115.00	3	1,115	0.27%
2019/12/19	3	117.17	2	117.00	116.50	1	1,117	0.09%
2019/12/18	1	115.50	0	0.00	116.00	1	1,113	0.09%
2019/12/17	0	0.00	10	116.50	117.00	-10	1,096	-0.91%
2019/12/16	0	0.00	5	113.00	113.50	-5	1,030	-0.49%
2019/12/13	5	111.50	0	0.00	111.50	5	1,025	0.49%
2019/12/12	0	0.00	5	113.50	113.00	-5	1,012	-0.49%
2019/12/10	5.1	112.00	0	112.00	112.00	5.1	1,004	0.51%
2019/12/09	0	0.00	1	114.00	113.50	-1	1,002	-0.10%
2019/12/06	1	112.00	0	111.50	111.50	1	998	0.10%
2019/12/05	0	0.00	7	112.50	112.00	-7	1,003	-0.70%
2019/12/04	0	0.00	0	111.00	112.00	0	1,012	0.00%
2019/12/03	0	0.00	1	112.00	112.50	-1	1,029	-0.10%
2019/12/02	10	111.10	0	111.50	111.50	10	1,033	0.97%
2019/11/27	0	0.00	9	114.06	114.00	-9	1,112	-0.81%
2019/11/25	10	110.50	0	0.00	110.50	10	1,179	0.85%
2019/11/18	1	112.00	0	0.00	110.50	1	1,218	0.08%
2019/11/15	2	110.75	0	0.00	110.50	2	1,220	0.16%
2019/11/14	0	0.00	2	111.50	110.50	-2	1,225	-0.16%
2019/11/07	0	0.00	7	113.64	113.00	-7	1,302	-0.54%
2019/11/06	6	112.50	0	0.00	112.50	6	1,302	0.46%
2019/11/05	0	0.00	21	114.50	114.00	-21	1,308	-1.61%
2019/11/01	0	0.00	4	112.50	113.00	-4	1,333	-0.30%
2019/10/30	1	113.50	0	0.00	113.50	1	1,357	0.07%
2019/10/29	0	0.00	4	115.00	114.50	-4	1,376	-0.29%
2019/10/28	4	113.13	1	116.50	112.00	3	1,358	0.22%
2019/10/25	4	114.38	1	114.50	114.50	3	1,325	0.23%
2019/10/24	3	113.67	20	113.50	115.50	-17	1,298	-1.31%
2019/10/23	0	0.00	1	105.50	105.50	-1	1,174	-0.09%
2019/10/21	1	105.00	0	0.00	105.50	1	1,190	0.08%
2019/10/09	1	104.50	0	0.00	104.50	1	1,232	0.08%
2019/10/07	3	107.50	1	107.00	107.00	2	1,256	0.16%
2019/10/04	3	108.17	0	0.00	108.50	3	1,272	0.24%
2019/10/03	0	0.00	3	115.00	114.50	-3	1,220	-0.25%
2019/10/02	0	0.00	6	115.00	115.50	-6	1,222	-0.49%
2019/09/27	8	115.19	1	115.00	114.50	7	1,252	0.56%
2019/09/25	1	114.00	200	113.81	114.00	-199	1,322	-15.05%	大賣/鉅額交易
2019/09/24	0	0.00	1	115.00	115.50	-1	1,377	-0.07%
2019/09/23	0	0.00	2	113.50	113.50	-2	1,406	-0.14%
2019/09/18	0	0.00	3	111.50	112.50	-3	1,441	-0.21%
2019/09/17	3	111.83	0	0.00	111.00	3	1,445	0.21%
2019/09/16	1	112.00	0	0.00	112.00	1	1,475	0.07%
2019/09/09	1	109.50	0	0.00	110.00	1	1,561	0.06%
2019/09/06	0	0.00	1	111.00	111.00	-1	1,582	-0.06%
2019/09/05	0.1	113.00	0	0.00	112.00	0.1	1,632	0.01%
2019/08/30	3	116.50	8	117.19	116.00	-5	1,625	-0.31%
2019/08/29	0	0.00	1	114.50	114.50	-1	1,570	-0.06%
2019/08/28	0	0.00	9	110.28	114.00	-9	1,542	-0.58%
2019/08/22	1	109.50	0	0.00	108.50	1	1,521	0.07%
2019/08/21	0	0.00	2	109.50	110.00	-2	1,537	-0.13%
2019/08/20	0	0.00	1	106.50	106.50	-1	1,525	-0.07%
2019/08/19	1	105.50	0	0.00	105.50	1	1,530	0.07%
2019/08/14	0	0.00	1	106.50	106.00	-1	1,583	-0.06%
2019/08/13	2	106.00	0	0.00	108.00	2	1,591	0.13%
2019/08/08	0	0.00	1	110.50	110.50	-1	1,618	-0.06%
2019/08/07	1	109.50	0	0.00	109.00	1	1,657	0.06%
2019/08/06	1	106.50	1	110.00	110.50	0	1,717	0.00%
2019/08/02	0	0.00	1	108.50	111.00	-1	1,808	-0.06%
2019/07/26	1	109.00	0	0.00	112.50	1	2,054	0.05%
2019/07/25	0	0.00	1	111.50	112.00	-1	2,052	-0.05%
2019/07/23	1	110.50	0	0.00	110.50	1	2,028	0.05%
2019/07/22	15	113.50	18	115.00	114.00	-3	2,008	-0.15%
2019/07/18	0	0.00	1	111.00	111.00	-1	1,977	-0.05%
2019/07/17	1	112.00	0	0.00	112.00	1	1,974	0.05%
2019/07/16	0	0.00	5.1	115.19	114.00	-5.1	1,965	-0.26%
2019/07/12	0	0.00	1	113.00	113.00	-1	1,921	-0.05%
2019/07/10	0	0.00	3	109.67	112.00	-3	1,870	-0.16%
2019/07/09	0	0.00	1	107.50	107.50	-1	1,863	-0.05%
2019/07/05	0	0.00	1	107.00	107.00	-1	1,866	-0.05%
2019/07/03	3	108.50	2	110.50	108.50	1	1,855	0.05%
2019/07/02	0	0.00	1	106.50	107.00	-1	1,812	-0.06%
2019/07/01	4	107.75	6	106.17	107.50	-2	1,819	-0.11%
2019/06/28	1	98.40	6	100.17	101.50	-5	1,774	-0.28%
2019/06/27	3	97.50	2	97.75	98.20	1	1,743	0.06%
2019/06/25	2	95.45	0	0.00	95.00	2	1,719	0.12%
2019/06/21	1	97.30	1	99.00	97.00	0	1,717	0.00%
2019/06/20	1	95.70	0	0.00	96.40	1	1,717	0.06%
2019/06/17	0	0.00	1	93.50	93.60	-1	1,732	-0.06%
2019/06/14	2	92.60	2	94.05	93.00	0	1,733	0.00%
2019/06/13	0	0.00	1	93.80	93.60	-1	1,734	-0.06%
2019/06/10	1	90.00	0	0.00	90.20	1	1,784	0.06%
2019/06/03	0	0.00	1	91.80	91.00	-1	1,861	-0.05%
2019/05/28	1	93.10	0	0.00	93.60	1	1,896	0.05%
2019/05/24	1	91.70	0	0.00	91.50	1	1,888	0.05%
2019/05/23	0.2	92.00	0	0.00	91.90	0.2	1,890	0.01%
2019/05/22	2	91.60	3	91.90	91.60	-1	1,904	-0.05%
2019/05/21	2	91.90	2	92.45	93.70	0	1,891	0.00%
2019/05/17	2	88.25	0	0.00	86.20	2	1,840	0.11%
2019/05/16	2	89.90	5	89.84	90.10	-3	1,812	-0.17%
2019/05/15	0	0.00	3	91.30	91.30	-3	1,806	-0.17%
2019/05/14	1	87.50	8	86.46	87.20	-7	1,811	-0.39%
2019/05/13	6	90.32	2	89.70	88.60	4	1,760	0.23%
2019/05/10	7	92.27	4	93.38	92.10	3	1,722	0.17%
2019/05/09	28	97.19	10	93.77	93.80	18	1,658	1.09%
2019/05/08	14	101.66	11.6	102.84	102.00	2.4	1,497	0.16%
2019/05/07	3	110.00	0	0.00	109.50	3	1,399	0.21%
2019/05/06	1	111.50	0	0.00	111.50	1	1,383	0.07%
2019/05/02	1	111.00	0	0.00	112.50	1	1,389	0.07%
2019/04/25	1	113.50	0	0.00	113.50	1	1,427	0.07%
2019/04/22	1	115.00	2	115.00	115.00	-1	1,420	-0.07%
2019/04/19	0	0.00	1	114.50	114.50	-1	1,434	-0.07%
2019/04/17	2	115.75	0	0.00	115.00	2	1,449	0.14%
2019/04/16	1	114.50	1	115.50	115.50	0	1,447	0.00%
2019/04/15	13	114.81	0	0.00	114.50	13	1,449	0.90%
2019/04/11	5	117.50	0	0.00	118.00	5	1,448	0.35%
2019/04/10	0	0.00	3	118.00	118.50	-3	1,434	-0.21%
2019/04/09	3	116.00	0	0.00	116.00	3	1,410	0.21%
2019/04/08	0	0.00	1	117.50	117.00	-1	1,412	-0.07%
2019/04/03	3	114.00	1	115.50	115.50	2	1,385	0.14%
2019/04/02	2	114.50	1	114.00	114.00	1	1,371	0.07%
2019/04/01	0	0.00	2	114.00	114.00	-2	1,354	-0.15%
2019/03/28	1	113.50	0	0.00	113.50	1	1,339	0.07%
2019/03/26	3	113.33	0	0.00	113.00	3	1,338	0.22%
2019/03/25	8	113.13	6	113.00	113.00	2	1,330	0.15%
2019/03/21	8	114.94	0	0.00	115.00	8	1,264	0.63%
2019/03/20	1	114.50	2	115.25	116.00	-1	1,249	-0.08%
2019/03/19	0	0.00	4	116.00	115.50	-4	1,238	-0.32%
2019/03/18	5	115.00	2	116.50	115.50	3	1,248	0.24%
2019/03/15	0	0.00	3	116.67	117.50	-3	1,293	-0.23%
2019/03/14	4	114.25	0	0.00	115.00	4	1,290	0.31%
2019/03/13	4	114.25	0	0.00	115.00	4	1,283	0.31%
2019/03/12	15	116.53	2	116.50	116.50	13	1,250	1.04%
2019/03/11	2	116.75	0	0.00	116.50	2	1,281	0.16%
2019/03/08	4	117.38	1	118.50	118.00	3	1,368	0.22%
2019/03/07	1	119.50	0	0.00	119.00	1	1,378	0.07%
2019/03/06	1	121.00	1	120.50	120.50	0	1,385	0.00%
2019/03/05	6	119.92	0	0.00	119.50	6	1,385	0.43%
2019/03/04	7	121.79	4	121.75	121.50	3	1,375	0.22%
2019/02/27	0	0.00	0.1	120.00	120.00	-0.1	1,372	-0.01%
2019/02/26	16	120.75	0	0.00	120.50	16	1,396	1.15%
2019/02/25	15	121.33	0	0.00	121.50	15	1,401	1.07%
2019/02/22	8	121.94	0	0.00	121.50	8	1,408	0.57%
2019/02/21	10	123.10	1	123.50	123.00	9	1,413	0.64%
2019/02/20	0	0.00	3	121.17	121.50	-3	1,412	-0.21%
2019/02/19	2	120.00	1	120.50	120.50	1	1,404	0.07%
2019/02/18	3	119.67	19	120.47	120.00	-16	1,408	-1.14%
2019/02/14	0	0.00	3	120.33	120.00	-3	1,433	-0.21%
2019/02/13	7	118.29	0	0.00	118.50	7	1,435	0.49%
2019/02/12	7	119.50	0	0.00	119.50	7	1,414	0.49%
2019/02/11	12	119.92	11	121.00	120.00	1	1,496	0.07%
2019/01/30	19	119.45	0	0.00	120.00	19	1,506	1.26%
2019/01/28	1	119.00	0	0.00	119.00	1	1,575	0.06%
2019/01/24	1	119.00	0	0.00	119.00	1	1,632	0.06%
2019/01/23	0	0.00	1	121.00	121.00	-1	1,681	-0.06%
2019/01/21	19	120.00	0	0.00	120.00	19	1,732	1.10%
2019/01/16	1	123.00	0	0.00	123.00	1	1,864	0.05%
2019/01/15	1	122.00	0	0.00	123.50	1	1,865	0.05%
2019/01/14	0	0.00	1	123.00	123.00	-1	1,870	-0.05%
2019/01/11	0	0.00	1	123.50	121.50	-1	1,874	-0.05%
2019/01/10	2	120.50	0	0.00	120.00	2	1,862	0.11%
2019/01/09	0	0.00	1	122.00	122.00	-1	1,868	-0.05%
2019/01/08	1	121.50	1.1	121.50	120.50	-0.1	1,867	0.00%
2019/01/07	0	0.00	10	120.50	121.50	-10	1,886	-0.53%
2019/01/04	2	115.50	0	0.00	118.50	2	1,911	0.10%
2019/01/03	10	119.00	0	0.00	119.00	10	1,962	0.51%
2018/12/28	1	120.50	4	121.38	120.50	-3	1,978	-0.15%
2018/12/27	5	121.40	3	123.00	121.00	2	2,015	0.10%
2018/12/26	3	120.00	0	0.00	120.00	3	2,015	0.15%
2018/12/25	1	121.00	0	0.00	122.00	1	2,030	0.05%
2018/12/24	0	0.00	1	123.50	123.50	-1	2,052	-0.05%
2018/12/20	1	121.50	0	0.00	122.50	1	2,176	0.05%
2018/12/18	0	0.00	10	125.00	125.00	-10	2,225	-0.45%
2018/12/17	0	0.00	5	125.50	123.50	-5	2,267	-0.22%
2018/12/14	15	123.33	0	0.00	123.00	15	2,326	0.64%
2018/12/12	201	123.14	0	0.00	123.50	201	2,445	8.22%	大買/鉅額交易
2018/12/11	14	121.00	0	0.00	120.50	14	2,570	0.54%
2018/12/10	9.1	120.08	3	120.50	120.00	6.1	2,583	0.23%
2018/12/07	5	125.10	5	127.10	125.00	0	2,522	0.00%
2018/12/06	4	127.00	2	126.50	125.50	2	2,500	0.08%
2018/12/04	2	132.00	5	134.90	132.00	-3	2,481	-0.12%
2018/12/03	4	133.75	16	134.56	135.00	-12	2,437	-0.49%
2018/11/30	0	0.00	13	128.31	128.00	-13	2,331	-0.56%
2018/11/29	2	126.50	0	0.00	125.00	2	2,290	0.09%
2018/11/27	0	0.00	1	124.00	124.50	-1	2,297	-0.04%
2018/11/26	2	121.25	4	122.38	121.00	-2	2,288	-0.09%
2018/11/23	5	120.90	1	122.00	120.50	4	2,267	0.18%
2018/11/22	1	124.50	0	0.00	123.50	1	2,233	0.04%
2018/11/19	2	129.00	1	130.00	130.00	1	2,261	0.04%
2018/11/14	0	0.00	2	125.50	125.00	-2	2,249	-0.09%
2018/11/13	6	120.92	2	124.50	126.50	4	2,273	0.18%
2018/11/12	11	125.50	0	0.00	124.50	11	2,245	0.49%
2018/11/09	3	123.67	3	125.50	126.50	0	2,221	0.00%
2018/11/08	5	126.20	0	0.00	125.00	5	2,203	0.23%
2018/11/07	0	0.00	4	128.00	131.00	-4	2,114	-0.19%
2018/11/06	2	126.00	2	126.75	126.00	0	2,128	0.00%
2018/11/05	2	129.50	0	0.00	129.00	2	2,152	0.09%
2018/11/02	2	133.50	17	134.12	134.50	-15	2,131	-0.70%
2018/10/31	1	132.00	4	130.38	129.50	-3	2,071	-0.14%
2018/10/30	1	127.00	1	130.50	127.00	0	2,037	0.00%
2018/10/29	2	126.75	13	127.85	129.00	-11	2,051	-0.54%
2018/10/26	22	125.84	14	131.21	122.50	8	2,058	0.39%
2018/10/25	3	125.00	40	127.90	128.00	-37	2,008	-1.84%
2018/10/24	1	127.00	3	126.50	125.50	-2	1,933	-0.10%
2018/10/23	0	0.00	1	123.00	122.50	-1	1,928	-0.05%
2018/10/19	2	119.25	2	122.25	122.50	0	1,945	0.00%
2018/10/17	0	0.00	2	123.00	122.00	-2	2,121	-0.09%
2018/10/16	0	0.00	5	120.60	119.50	-5	2,111	-0.24%
2018/10/15	1	120.00	0	0.00	119.50	1	2,129	0.05%
2018/10/11	17	116.62	1	114.50	121.00	16	2,097	0.76%
2018/10/09	0.1	128.00	0	0.00	126.50	0.1	2,026	0.00%
2018/10/08	16	126.72	11	126.95	127.50	5	2,021	0.25%
2018/10/05	12	128.63	2	132.00	130.00	10	2,013	0.50%
2018/10/03	1	132.00	6	131.50	132.00	-5	1,979	-0.25%
2018/10/01	3	134.67	1	134.50	135.50	2	1,948	0.10%
2018/09/28	19	132.21	2	132.50	132.00	17	1,927	0.88%
2018/09/27	0.1	138.50	0	0.00	138.50	0.1	1,867	0.01%
2018/09/21	8	139.63	7	140.57	139.50	1	1,932	0.05%
2018/09/20	1	138.50	3	137.17	136.50	-2	1,888	-0.11%
2018/09/19	0	0.00	15	137.53	136.50	-15	1,826	-0.82%
2018/09/18	1	131.50	2	133.00	131.50	-1	1,773	-0.06%
2018/09/17	1	132.00	45	135.26	136.50	-44	1,745	-2.52%
2018/09/14	3	121.00	9	120.89	125.00	-6	1,614	-0.37%
2018/09/13	1	118.50	0	118.50	118.00	1	1,597	0.06%
2018/09/12	4	117.00	1	117.00	117.00	3	1,598	0.19%
2018/09/11	1	119.50	0	0.00	119.00	1	1,638	0.06%
2018/09/10	12	116.92	0	0.00	118.00	12	1,666	0.72%
2018/09/07	1	118.50	1	120.00	119.50	0	1,685	0.00%
2018/09/06	10	120.50	0	0.00	120.50	10	1,706	0.59%
2018/09/03	19	120.89	0	0.00	121.00	19	1,819	1.04%
2018/08/31	1	124.50	0	0.00	125.00	1	1,920	0.05%
2018/08/29	0	0.00	1	126.00	125.50	-1	2,177	-0.05%
2018/08/24	5	119.40	0	0.00	121.00	5	2,224	0.22%
2018/08/23	0.1	126.50	0	0.00	124.50	0.1	2,242	0.00%
2018/08/22	8	124.88	0	0.00	124.50	8	2,271	0.35%
2018/08/21	1	124.50	0	0.00	125.00	1	2,279	0.04%
2018/08/20	6	126.08	3	124.50	124.50	3	2,284	0.13%
2018/08/15	1	129.50	1	128.50	128.50	0	2,337	0.00%
2018/08/13	2	131.75	2	129.75	130.00	0	2,447	0.00%
2018/08/10	6	129.67	3	132.00	132.00	3	2,453	0.12%
2018/08/09	3	133.50	2	135.25	133.50	1	2,416	0.04%
2018/08/08	1	137.00	3	138.67	137.00	-2	2,413	-0.08%
2018/08/07	9	137.67	6	135.50	135.50	3	2,528	0.12%
2018/08/06	3	138.00	0	0.00	138.00	3	2,572	0.12%
2018/08/03	0	0.00	1	137.00	137.50	-1	2,564	-0.04%
2018/08/02	1	133.00	1	139.50	133.00	0	2,551	0.00%
2018/07/26	0	0.00	2	132.00	132.50	-2	2,536	-0.08%
2018/07/25	0	0.00	4	131.13	133.00	-4	2,533	-0.16%
2018/07/24	19	130.66	0	0.00	129.00	19	2,531	0.75%
2018/07/23	3	138.17	3	138.50	138.00	0	2,401	0.00%
2018/07/18	0	0.00	1	143.00	143.00	-1	2,443	-0.04%
2018/07/13	1	143.00	0	0.00	144.00	1	2,499	0.04%
2018/07/09	1	141.50	0	0.00	141.00	1	2,594	0.04%
2018/07/06	1	139.00	2	139.50	142.00	-1	2,602	-0.04%
2018/07/05	2	137.50	0	0.00	138.00	2	2,609	0.08%
2018/07/04	2	140.00	0	0.00	140.50	2	2,620	0.08%
2018/07/02	0	0.00	2	151.25	152.50	-2	2,632	-0.08%
2018/06/28	0	0.00	1	147.50	147.00	-1	2,591	-0.04%
2018/06/27	0	0.00	1	146.00	146.00	-1	2,605	-0.04%
2018/06/26	1	143.00	0	0.00	144.00	1	2,704	0.04%
2018/06/25	0	0.00	1	147.50	147.00	-1	2,725	-0.04%
2018/06/21	3	149.17	6	150.00	149.00	-3	2,738	-0.11%
2018/06/20	5	147.60	1	148.50	149.00	4	2,777	0.14%
2018/06/19	5	151.60	1	150.00	150.00	4	2,773	0.14%
2018/06/15	4	152.75	5	153.80	154.50	-1	2,765	-0.04%
2018/06/14	6	152.83	10	153.25	152.00	-4	2,810	-0.14%
2018/06/13	1	151.50	3.3	152.59	150.00	-2.3	2,917	-0.08%
2018/06/12	0	0.00	6	150.92	148.00	-6	2,897	-0.21%
2018/06/11	2	149.75	1	150.50	150.50	1	2,887	0.03%
2018/06/08	3	152.17	9	152.50	149.00	-6	2,863	-0.21%
2018/06/07	24	155.25	21	153.45	156.00	3	2,788	0.11%
2018/06/06	1	142.00	11	145.95	146.50	-10	2,585	-0.39%
2018/06/05	1	144.50	1	146.00	143.00	0	2,557	0.00%
2018/06/04	0	0.00	1	146.00	145.50	-1	2,554	-0.04%
2018/06/01	2	145.00	4	144.75	145.00	-2	2,561	-0.08%
2018/05/31	2	146.00	8	145.50	145.00	-6	2,532	-0.24%
2018/05/30	1	139.00	2	140.75	141.00	-1	2,470	-0.04%
2018/05/29	2	141.75	3	143.33	141.50	-1	2,450	-0.04%
2018/05/25	0	0.00	2	140.00	139.50	-2	2,470	-0.08%
2018/05/24	1	140.50	3	142.83	139.50	-2	2,475	-0.08%
2018/05/23	5	141.00	5	141.30	140.00	0	2,509	0.00%
2018/05/22	9	144.50	9	144.22	143.50	0	2,494	0.00%
2018/05/18	0	0.00	42	140.40	138.00	-42	2,441	-1.72%
2018/05/17	40	137.25	0	0.00	137.50	40	2,431	1.64%
2018/05/16	1	137.50	0	0.00	137.50	1	2,441	0.04%
2018/05/15	7	138.07	45.1	138.91	139.50	-38.1	2,461	-1.55%
2018/05/14	0	0.00	6	134.67	134.50	-6	2,424	-0.25%
2018/05/11	1	133.00	3	132.33	132.00	-2	2,401	-0.08%
2018/05/10	5	132.10	4	131.75	132.00	1	2,397	0.04%
2018/05/08	0	0.00	8	131.75	130.00	-8	2,402	-0.33%
2018/05/07	0.2	131.00	2	131.50	131.00	-1.8	2,418	-0.07%
2018/05/03	0	0.00	1	134.00	132.50	-1	2,528	-0.04%
2018/04/30	3	134.50	3	132.50	132.00	0	2,582	0.00%
2018/04/26	0.1	126.50	0	0.00	126.00	0.1	2,718	0.00%
2018/04/25	1	127.50	0	0.00	130.00	1	2,720	0.04%
2018/04/20	0	0.00	2	131.00	131.00	-2	2,731	-0.07%
2018/04/19	1	134.50	0	0.00	131.00	1	2,725	0.04%
2018/04/18	0	0.00	5	132.00	133.00	-5	2,710	-0.18%
2018/04/17	3	127.50	5	127.40	126.50	-2	2,692	-0.07%
2018/04/16	1	129.50	43	129.98	130.00	-42	2,779	-1.51%
2018/04/13	1	130.00	0	0.00	129.50	1	2,768	0.04%
2018/04/12	1	129.50	14.1	130.04	130.00	-13.1	2,784	-0.47%
2018/04/11	6	131.17	3	130.33	129.50	3	2,829	0.11%
2018/04/10	1	129.00	0	0.00	129.00	1	2,890	0.03%
2018/04/09	5	128.60	1	128.00	127.00	4	2,885	0.14%
2018/04/03	6	120.83	1	122.00	122.50	5	2,836	0.18%
2018/04/02	3	124.83	0	0.00	123.00	3	2,826	0.11%
2018/03/31	1	124.50	0	0.00	124.00	1	2,821	0.04%
2018/03/30	2	125.00	0	0.00	123.50	2	2,836	0.07%
2018/03/29	19	123.05	0	0.00	124.00	19	2,855	0.67%
2018/03/28	2	129.00	2	128.50	127.00	0	2,786	0.00%
2018/03/27	0	0.00	1	132.00	132.00	-1	2,738	-0.04%
2018/03/23	0	0.00	11	132.68	134.50	-11	2,767	-0.40%
2018/03/21	0	0.00	1	137.00	136.50	-1	2,758	-0.04%
2018/03/20	7	138.00	14	138.00	137.00	-7	2,768	-0.25%
2018/03/19	9	136.11	17	136.35	136.50	-8	2,824	-0.28%
2018/03/15	0	0.00	13	131.15	132.00	-13	2,724	-0.48%
2018/03/14	0	0.00	4	130.25	130.50	-4	2,699	-0.15%
2018/03/13	1	129.50	44	130.47	131.00	-43	2,704	-1.59%
2018/03/12	0	0.00	1.2	126.58	126.50	-1.2	2,667	-0.04%
2018/03/07	0	0.00	1	129.00	125.00	-1	2,643	-0.04%
2018/03/06	0	0.00	1	128.50	128.00	-1	2,633	-0.04%
2018/03/05	11	130.00	13	128.50	128.00	-2	2,644	-0.08%
2018/03/02	0	0.00	14	128.50	128.50	-14	2,642	-0.53%
2018/03/01	0	0.00	2	130.00	130.00	-2	2,640	-0.08%
2018/02/27	11	129.55	0	0.00	129.50	11	2,626	0.42%
2018/02/26	2	128.00	3	129.50	129.50	-1	2,601	-0.04%
2018/02/23	1	129.00	1	129.50	127.00	0	2,586	0.00%
2018/02/22	0	0.00	1	126.50	126.50	-1	2,528	-0.04%
2018/02/21	2	125.25	2	125.25	125.00	0	2,507	0.00%
2018/02/12	0.1	123.00	10	123.00	122.00	-9.9	2,458	-0.40%
2018/02/09	1	119.50	1	119.00	123.00	0	2,459	0.00%
2018/02/08	2	123.50	1	123.50	122.50	1	2,429	0.04%
2018/02/07	2	124.00	2	123.00	122.50	0	2,419	0.00%
2018/02/06	16	119.88	0	0.00	120.00	16	2,383	0.67%
2018/02/05	3	120.33	0	0.00	124.50	3	2,354	0.13%
2018/02/02	1	123.00	5	123.50	123.00	-4	2,354	-0.17%
2018/02/01	14	123.68	1	124.00	123.50	13	2,353	0.55%
2018/01/31	1	124.00	0	0.00	123.00	1	2,342	0.04%
2018/01/30	0	0.00	1	125.00	125.00	-1	2,336	-0.04%
2018/01/29	1	123.50	2	123.50	123.50	-1	2,331	-0.04%
2018/01/26	11	123.09	44	123.32	122.50	-33	2,359	-1.40%
2018/01/25	7	126.57	0	0.00	126.00	7	2,283	0.31%
2018/01/24	5	127.50	1	128.50	128.50	4	2,264	0.18%
2018/01/23	5	127.60	5	129.00	128.00	0	2,229	0.00%
2018/01/22	45	127.56	2	129.00	129.50	43	2,200	1.95%
2018/01/19	6	131.50	0	0.00	131.50	6	2,229	0.27%
2018/01/18	11	131.27	0	0.00	131.00	11	2,207	0.50%
2018/01/16	1	133.00	0	0.00	131.00	1	2,187	0.05%
2018/01/12	1	131.00	0	0.00	130.50	1	2,201	0.05%
2018/01/11	1	131.50	1	130.00	130.50	0	2,206	0.00%
2018/01/10	20	129.18	1	129.00	131.00	19	2,199	0.86%
2018/01/09	1	139.00	0	0.00	137.00	1	2,112	0.05%
2018/01/08	0	0.00	67	137.75	136.50	-67	2,122	-3.16%
2018/01/05	2	138.50	64	138.42	138.00	-62	2,132	-2.91%
2018/01/04	0	0.00	101	139.75	141.50	-101	2,193	-4.60%	大賣/鉅額交易
2018/01/03	0	0.00	86	145.23	144.50	-86	2,166	-3.97%
2018/01/02	0	0.00	75	145.03	145.50	-75	2,182	-3.44%