台光電 (2383)-國票-安和券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
382.5
漲跌
▼9.0
漲幅
-2.30%
成交量
7,049張
產業
上市電子零組件類股
1147人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/25	14.1	388.17	9	391.44	382.50	5.1	8,393	0.06%
2024/04/24	34	392.01	40	393.06	391.50	-6	8,323	-0.07%
2024/04/23	9	364.78	12	374.25	376.00	-3	8,233	-0.04%
2024/04/22	15	368.20	35	361.20	350.50	-20	8,168	-0.24%
2024/04/19	31	373.95	16	375.28	375.50	15	8,133	0.18%
2024/04/18	31	383.52	6	385.58	385.00	25	8,075	0.31%
2024/04/17	7	374.50	2	374.50	372.50	5	8,074	0.06%
2024/04/16	2	373.99	1.2	372.57	374.50	0.9	8,012	0.01%
2024/04/15	7.4	391.22	5.2	396.36	383.00	2.3	7,911	0.03%
2024/04/12	11.3	404.88	1	401.50	402.00	10.3	7,801	0.13%
2024/04/11	3	403.17	4	403.38	400.50	-1	7,786	-0.01%
2024/04/10	55.7	419.93	67	411.99	405.50	-11.3	7,726	-0.15%
2024/04/09	35	438.33	15	442.36	434.50	20	7,536	0.27%
2024/04/08	59	441.66	17	443.38	445.00	42	7,447	0.56%
2024/04/03	3	412.33	32	413.89	410.50	-29	7,161	-0.40%
2024/04/02	26.1	401.38	5	401.40	400.50	21.1	7,099	0.30%
2024/04/01	5	398.50	2	405.00	398.50	3	7,050	0.04%
2024/03/29	0	0.00	1	405.00	403.50	-1	6,968	-0.01%
2024/03/28	10	408.90	27	405.33	403.00	-17	6,929	-0.25%
2024/03/27	4	413.50	1	411.50	415.00	3	6,875	0.04%
2024/03/26	8.1	417.84	0	0.00	409.00	8.1	6,928	0.12%
2024/03/25	3	424.00	0	0.00	420.50	3	6,947	0.04%
2024/03/22	11	430.00	13.5	433.02	427.50	-2.5	6,991	-0.04%
2024/03/21	31	421.19	15	423.67	420.50	16	6,932	0.23%
2024/03/20	7	410.00	0	0.00	406.00	7	6,892	0.10%
2024/03/19	5	414.50	58	410.76	418.00	-53	6,850	-0.77%
2024/03/18	0	0.00	2	412.00	412.00	-2	6,707	-0.03%
2024/03/15	9	406.40	14	410.00	414.00	-5	6,620	-0.08%
2024/03/14	92.1	402.48	4	395.88	394.00	88.1	6,383	1.38%
2024/03/13	65.9	415.15	107	406.58	405.00	-41.1	6,128	-0.67%	大賣/
2024/03/12	25	464.96	22	480.68	450.00	3	5,815	0.05%
2024/03/11	0	497.00	0.2	500.00	496.00	-0.2	5,591	0.00%
2024/03/08	13.1	513.15	3	507.19	490.00	10	5,572	0.18%
2024/03/07	32	524.88	19	531.41	522.00	13	5,537	0.23%
2024/03/06	1	517.75	16.4	517.82	514.00	-15.3	5,502	-0.28%
2024/03/05	0	505.00	11	505.91	498.50	-11	5,595	-0.20%
2024/03/04	23	491.33	2	493.47	487.00	21	5,646	0.37%
2024/03/01	26	494.50	6	489.08	494.00	20	5,785	0.35%
2024/02/29	0	495.00	0	0.00	495.00	0	5,748	0.00%
2024/02/27	9	506.66	7	511.57	504.00	2	5,705	0.04%
2024/02/26	14	522.00	15	520.53	524.00	-1	5,677	-0.02%
2024/02/23	10	516.10	0	0.00	510.00	10	5,669	0.18%
2024/02/22	12	500.25	25	508.80	490.50	-13	5,654	-0.23%
2024/02/21	5	491.70	0	0.00	492.50	5	5,673	0.09%
2024/02/20	12.2	494.99	5	511.20	509.00	7.2	5,651	0.13%
2024/02/19	36.2	526.54	0	0.00	515.00	36.2	5,618	0.64%
2024/02/16	10	532.30	0	540.00	534.00	10	5,631	0.18%
2024/02/15	4	536.25	10	539.10	545.00	-6	5,569	-0.11%
2024/02/05	3	494.98	5	493.60	497.50	-2	5,468	-0.04%
2024/02/02	1	476.00	8	477.25	475.00	-7	5,374	-0.13%
2024/02/01	2	449.50	47	448.32	450.00	-45	5,267	-0.85%
2024/01/31	0	0.00	3	470.44	461.00	-3	5,211	-0.06%
2024/01/30	6	433.92	34	449.19	470.50	-28	5,137	-0.55%
2024/01/29	1	424.12	10	432.00	431.50	-9	5,004	-0.18%
2024/01/26	6	414.50	8	416.00	414.50	-2	4,999	-0.04%
2024/01/25	12	415.08	0	0.00	414.50	12	5,057	0.24%
2024/01/24	17	427.68	50	432.61	424.50	-33	5,060	-0.65%
2024/01/23	9	433.00	6	432.25	439.00	3	5,118	0.06%
2024/01/22	85	423.29	126	428.04	435.50	-41	5,055	-0.81%	大賣/
2024/01/19	0	0.00	13	394.61	396.00	-13	4,915	-0.26%
2024/01/18	9	382.11	13	387.15	382.00	-4	4,946	-0.08%
2024/01/17	11	386.68	1	392.50	385.00	10	4,957	0.20%
2024/01/16	0	0.00	14	390.46	392.00	-14	4,953	-0.28%
2024/01/15	15	387.30	6	391.83	385.00	9	4,943	0.18%
2024/01/11	5	361.00	0	0.00	376.00	5	4,942	0.10%
2024/01/10	3	359.50	1	361.00	358.50	2	4,996	0.04%
2024/01/09	3	362.00	8	366.44	366.00	-5	5,041	-0.10%
2024/01/08	0	0.00	3	368.00	363.00	-3	5,081	-0.06%
2024/01/05	0	0.00	1	363.00	365.50	-1	5,174	-0.02%
2024/01/04	2	356.50	0	0.00	361.50	2	5,204	0.04%
2024/01/02	6	369.25	0	0.00	366.00	6	5,306	0.11%
2023/12/28	6	379.67	6	384.50	377.00	0	5,329	0.00%
2023/12/21	0	0.00	8	369.88	371.00	-8	5,527	-0.14%
2023/12/20	0	0.00	6	370.17	366.50	-6	5,483	-0.11%
2023/12/19	8	364.75	8	366.88	365.50	0	5,498	0.00%
2023/12/15	1	372.50	1	372.50	376.00	0	5,540	0.00%
2023/12/14	9	379.94	10	377.10	378.00	-1	5,498	-0.02%
2023/12/13	1	390.00	0	0.00	383.00	1	5,483	0.02%
2023/12/12	19	385.74	8	389.81	381.00	11	5,549	0.20%
2023/12/11	8	391.75	1	391.50	391.50	7	5,579	0.13%
2023/12/08	2	393.25	3	395.67	393.50	-1	5,705	-0.02%
2023/12/07	14	386.50	0	0.00	384.00	14	5,716	0.24%
2023/12/06	2	390.00	2	390.00	386.50	0	5,793	0.00%
2023/12/05	9	380.73	6	384.00	385.00	3	5,852	0.05%
2023/12/04	22	396.32	18.1	399.02	391.50	4	5,829	0.07%
2023/12/01	13	388.88	34	391.00	389.00	-21	5,874	-0.36%
2023/11/30	20	376.75	21	380.95	380.00	-1	5,930	-0.02%
2023/11/29	15	382.30	1	382.00	372.00	14	5,868	0.24%
2023/11/28	33.1	379.43	16	381.47	378.50	17.1	5,842	0.29%
2023/11/27	8	403.32	2	409.75	398.00	6	5,820	0.10%
2023/11/24	0	0.00	3.1	420.12	422.00	-3.1	5,850	-0.05%
2023/11/23	0	0.00	2	428.50	422.50	-2	5,871	-0.03%
2023/11/22	14	424.57	0	0.00	424.50	14	5,915	0.24%
2023/11/21	9	433.28	0	0.00	436.00	9	6,000	0.15%
2023/11/20	5	435.30	19	431.87	440.00	-14	6,070	-0.23%
2023/11/17	4	414.00	8	418.63	417.50	-4	6,099	-0.07%
2023/11/16	2	408.00	0	0.00	414.50	2	6,136	0.03%
2023/11/15	13	411.62	7	423.50	411.00	6	6,128	0.10%
2023/11/14	3	418.00	0	418.00	419.00	3	6,211	0.05%
2023/11/13	3	422.00	6.1	422.06	422.00	-3.1	6,319	-0.05%
2023/11/10	0	0.00	6	416.17	417.00	-6	6,407	-0.09%
2023/11/09	2	406.00	9	413.17	413.50	-7	6,520	-0.11%
2023/11/08	3	402.50	6	408.83	404.00	-3	6,595	-0.05%
2023/11/07	1	404.00	1	397.51	399.50	0	6,763	0.00%
2023/11/03	6	384.17	4	384.50	388.00	2	7,094	0.03%
2023/11/02	4	382.63	16	384.03	383.00	-12	7,272	-0.17%
2023/11/01	0.1	360.96	10	361.50	363.00	-9.9	7,436	-0.13%
2023/10/31	0.1	369.83	1	373.00	359.00	-0.9	7,586	-0.01%
2023/10/30	4	386.50	4	390.00	387.00	0	7,780	0.00%
2023/10/27	13	386.58	36	386.13	383.00	-23	7,915	-0.29%
2023/10/26	28	401.21	6	388.75	388.50	22	8,058	0.27%
2023/10/25	15	415.67	6	414.33	415.50	9	8,298	0.11%
2023/10/24	6	409.75	12	412.33	413.50	-6	8,295	-0.07%
2023/10/23	1	401.00	1	406.00	400.00	0	8,366	0.00%
2023/10/20	2	388.02	15	399.90	403.00	-13	8,567	-0.15%
2023/10/19	16	397.06	11	397.27	400.00	5	8,664	0.06%
2023/10/18	14	404.82	13	401.58	402.00	1	8,826	0.01%
2023/10/17	29	417.39	2	418.00	418.00	27	8,909	0.30%
2023/10/13	27	437.59	32	436.73	425.50	-5	9,119	-0.05%
2023/10/12	7	428.50	2	443.50	428.50	5	9,090	0.06%
2023/10/11	13	439.42	5	442.20	431.00	8	9,142	0.09%
2023/10/06	13	442.92	2	447.25	439.50	11	9,245	0.12%
2023/10/05	6	432.17	8	445.38	445.00	-2	9,295	-0.02%
2023/10/04	2	432.50	6	439.17	441.00	-4	9,406	-0.04%
2023/10/03	7.1	438.20	3	439.83	435.50	4.1	9,511	0.04%
2023/10/02	3	447.17	4	446.50	449.00	-1	9,539	-0.01%
2023/09/28	19	428.76	20	429.20	428.00	-1	9,576	-0.01%
2023/09/27	7	411.50	0	415.50	418.00	7	9,675	0.07%
2023/09/26	2	413.75	2	412.50	415.00	0	9,796	0.00%
2023/09/25	0	0.00	12	401.79	408.50	-12	9,809	-0.12%
2023/09/22	25	391.68	31	395.02	402.00	-6	9,809	-0.06%
2023/09/21	8	390.63	16	397.94	392.50	-8	9,762	-0.08%
2023/09/20	10	405.90	11	411.36	406.50	-1	9,686	-0.01%
2023/09/19	12	400.25	35	398.34	398.00	-23	9,659	-0.24%
2023/09/18	14	407.64	5	410.30	406.50	9	9,634	0.09%
2023/09/15	5	414.40	5	419.40	423.00	0	9,593	0.00%
2023/09/14	26	427.23	5	431.00	424.00	21	9,530	0.22%
2023/09/13	17	413.79	16	417.06	421.50	1	9,503	0.01%
2023/09/12	10	431.50	12.1	431.03	431.00	-2.1	9,412	-0.02%
2023/09/11	17	435.06	5	435.90	437.00	12	9,418	0.13%
2023/09/08	37	442.66	25	440.64	446.50	12	9,407	0.13%
2023/09/07	3	446.33	2	446.50	446.50	1	9,388	0.01%
2023/09/06	24	445.90	41	455.50	450.00	-17	9,425	-0.18%
2023/09/05	27	453.50	23	451.39	455.00	4	9,387	0.04%
2023/09/04	10	434.35	6	437.00	439.00	4	9,411	0.04%
2023/09/01	17	436.82	38	444.56	438.50	-21	9,406	-0.22%
2023/08/31	47	437.18	35	439.64	437.50	12	9,347	0.13%
2023/08/30	20	416.13	21	420.60	415.50	-1	9,152	-0.01%
2023/08/29	3	401.67	2	403.50	403.50	1	9,075	0.01%
2023/08/28	51	409.80	7	409.29	404.00	44	9,055	0.49%
2023/08/25	15	424.87	3	424.67	420.00	12	9,075	0.13%
2023/08/24	13	450.62	24	452.94	445.00	-11	9,014	-0.12%
2023/08/23	28	440.93	22	446.75	442.00	6	8,944	0.07%
2023/08/22	3	433.17	10	436.05	433.50	-7	8,990	-0.08%
2023/08/21	5	424.00	2	436.50	422.00	3	9,125	0.03%
2023/08/18	10	429.19	5	436.30	427.00	5	9,170	0.05%
2023/08/17	12	428.67	42	436.32	435.50	-30	9,067	-0.33%
2023/08/16	63	437.65	32	438.47	438.50	31	9,107	0.34%
2023/08/15	6	420.33	10	424.25	425.00	-4	9,045	-0.04%
2023/08/14	10	407.00	7	406.50	406.00	3	8,950	0.03%
2023/08/11	8	400.81	30	402.48	405.00	-22	8,848	-0.25%
2023/08/10	38	416.31	10	408.05	406.50	28	8,650	0.32%
2023/08/09	4	426.38	11	440.50	443.50	-7	8,397	-0.08%
2023/08/08	18	441.14	54	440.32	440.50	-36	8,245	-0.44%
2023/08/07	40	435.91	4	433.88	440.00	36	8,015	0.45%
2023/08/04	11	395.32	17	396.79	400.00	-6	7,756	-0.08%
2023/08/02	23	413.15	23	413.30	400.50	0	7,540	0.00%
2023/08/01	7	400.80	3	404.50	403.50	4	7,256	0.06%
2023/07/31	15.1	414.28	57	418.32	414.00	-41.9	7,129	-0.59%
2023/07/28	33.1	424.29	36	425.65	418.00	-2.9	6,918	-0.04%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	1	360.50	0.2	354.75	354.00	0.8	6,552	0.01%
2023/07/25	5	356.70	1.1	357.88	354.50	4	6,480	0.06%
2023/07/24	2	340.50	51	339.90	356.50	-49	6,327	-0.77%
2023/07/21	29	317.21	25	326.00	324.50	4	6,222	0.06%
2023/07/20	66	327.62	55	330.85	330.50	11	6,016	0.18%
2023/07/19	13	317.77	4	317.00	318.00	9	5,812	0.15%
2023/07/18	14	318.32	22	324.25	326.00	-8	5,710	-0.14%
2023/07/17	3	302.00	2	309.50	305.00	1	5,483	0.02%
2023/07/14	19	305.47	15	308.17	306.50	4	5,421	0.07%
2023/07/13	13	304.87	12	308.75	304.50	1	5,303	0.02%
2023/07/12	15	296.33	12	299.21	297.50	3	5,084	0.06%
2023/07/11	7	286.00	10	298.50	295.00	-3	4,973	-0.06%
2023/07/10	1	274.50	21	275.29	277.50	-20	4,809	-0.42%
2023/07/07	9	260.56	0	0.00	260.50	9	4,677	0.19%
2023/07/06	1.3	265.65	67	269.50	266.50	-65.8	4,621	-1.42%
2023/07/05	24	266.23	13	266.46	269.00	11	4,466	0.25%
2023/07/04	164	248.63	148	252.53	263.00	16	4,297	0.37%	大買/大賣/
2023/07/03	7	243.14	14	240.29	247.50	-7	4,146	-0.17%
2023/06/30	16	241.25	11	242.64	243.50	5	4,080	0.12%
2023/06/29	32	234.38	18	235.17	236.00	14	4,043	0.35%
2023/06/28	4	227.00	6	229.50	226.00	-2	4,011	-0.05%
2023/06/27	5	226.30	3	227.50	226.50	2	3,991	0.05%
2023/06/26	3	231.17	5	232.00	232.00	-2	3,943	-0.05%
2023/06/21	8	240.13	10	242.00	240.50	-2	3,905	-0.05%
2023/06/20	12	245.75	1	244.50	243.00	11	3,900	0.28%
2023/06/19	8	241.25	8	245.75	241.50	0	3,883	0.00%
2023/06/16	15	244.20	40	244.54	244.00	-25	3,851	-0.65%
2023/06/15	3	241.50	5	247.90	249.00	-2	3,810	-0.05%
2023/06/14	29	239.97	2	245.00	242.50	27	3,760	0.72%
2023/06/13	5	232.40	214	235.88	239.00	-209	3,702	-5.65%	大賣/鉅額交易
2023/06/12	14	233.25	62	233.06	235.50	-48	3,656	-1.31%
2023/06/09	8	234.19	83	234.04	234.50	-75	3,630	-2.07%
2023/06/08	33	231.85	37	232.85	230.50	-4	3,541	-0.11%
2023/06/07	294	229.48	122	228.71	230.00	172	3,348	5.14%	大買/大賣/鉅額交易
2023/06/06	40	209.86	5	213.50	209.50	35	3,254	1.08%
2023/06/05	38	209.55	21	208.33	209.00	17	3,175	0.54%
2023/06/02	3	207.50	45	209.74	210.00	-42	3,150	-1.33%
2023/06/01	26	207.58	7	209.71	210.00	19	3,117	0.61%
2023/05/31	65	210.27	203	210.37	211.00	-138	3,087	-4.47%	大賣/鉅額交易
2023/05/30	17	206.79	13	209.58	211.50	4	2,964	0.13%
2023/05/29	74	207.41	24	206.00	204.50	50	2,894	1.73%
2023/05/26	116	207.62	22	205.00	202.50	94	2,839	3.31%	大買/
2023/05/25	147	199.00	91	198.35	204.00	56	2,658	2.11%	大買/
2023/05/24	34	189.15	51	191.51	190.50	-17	2,454	-0.69%
2023/05/23	59	187.24	10	188.85	187.50	49	2,372	2.07%
2023/05/22	39	192.00	21	194.74	191.00	18	2,312	0.78%
2023/05/19	2	181.00	4	184.00	184.50	-2	2,104	-0.10%
2023/05/18	1	179.00	18	178.75	179.00	-17	2,023	-0.84%
2023/05/16	0	0.00	14	170.93	170.50	-14	1,953	-0.72%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	7	166.21	0	0.00	165.50	7	1,954	0.36%
2023/05/10	5	167.60	0	0.00	168.00	5	1,964	0.25%
2023/05/05	0	0.00	2	169.50	170.00	-2	1,977	-0.10%
2023/05/03	0	0.00	7	164.29	164.50	-7	2,005	-0.35%
2023/05/02	6	160.83	2	163.00	160.00	4	2,038	0.20%
2023/04/28	3	165.50	3	168.50	163.50	0	2,032	0.00%
2023/04/27	11	163.00	14	163.64	162.00	-3	2,000	-0.15%
2023/04/26	6	152.17	5	153.00	153.50	1	1,981	0.05%
2023/04/25	8	163.00	10	159.70	160.00	-2	1,926	-0.10%
2023/04/24	0	0.00	1	167.50	167.00	-1	1,911	-0.05%
2023/04/21	4	170.50	0	0.00	169.00	4	1,904	0.21%
2023/04/20	4	174.00	2	176.50	173.00	2	1,890	0.11%
2023/04/19	6	178.67	0	0.00	176.50	6	1,905	0.31%
2023/04/17	2	181.50	3	184.00	183.50	-1	1,938	-0.05%
2023/04/14	0	0.00	2	186.50	185.00	-2	1,939	-0.10%
2023/04/13	7	182.50	0	0.00	183.00	7	1,935	0.36%
2023/04/11	1	183.00	4	185.50	185.00	-3	1,918	-0.16%
2023/04/07	0	0.00	3	180.50	179.50	-3	1,895	-0.16%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/29	0	0.00	6	179.75	179.50	-6	2,058	-0.29%
2023/03/28	7	176.43	0	0.00	176.00	7	2,140	0.33%
2023/03/27	0	0.00	2	179.50	180.00	-2	2,214	-0.09%
2023/03/24	4	177.00	0	0.00	177.00	4	2,285	0.18%
2023/03/23	4	176.50	0	0.00	178.00	4	2,282	0.18%
2023/03/22	0	0.00	13	178.15	178.50	-13	2,297	-0.57%
2023/03/21	0	0.00	2	173.00	173.00	-2	2,283	-0.09%
2023/03/16	1	168.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	4	172.00	0	0.00	171.00	4	2,383	0.17%
2023/03/14	5	171.90	0	0.00	172.50	5	2,398	0.21%
2023/03/13	13	179.04	5	179.50	180.00	8	2,375	0.34%
2023/03/10	19	186.08	0	0.00	183.50	19	2,366	0.80%
2023/03/09	15	190.87	0	0.00	190.00	15	2,430	0.62%
2023/03/08	0	0.00	5	194.00	195.00	-5	2,491	-0.20%
2023/03/07	0	0.00	10	194.05	194.50	-10	2,523	-0.40%
2023/03/06	0	0.00	1	192.00	192.50	-1	2,550	-0.04%
2023/03/03	9	190.50	12	192.79	189.50	-3	2,570	-0.12%
2023/03/01	15	186.33	0	0.00	188.00	15	2,735	0.55%
2023/02/24	5	189.30	19	192.37	190.50	-14	2,750	-0.51%
2023/02/23	3	184.67	0	0.00	185.00	3	2,702	0.11%
2023/02/22	11	186.14	0	0.00	185.50	11	2,718	0.40%
2023/02/21	0	0.00	5	191.70	192.00	-5	2,728	-0.18%
2023/02/20	5	185.50	6	189.33	190.50	-1	2,742	-0.04%
2023/02/17	2	186.50	0	0.00	187.50	2	2,743	0.07%
2023/02/16	2	190.75	1	190.50	190.50	1	2,789	0.04%
2023/02/15	9	186.67	0	0.00	187.00	9	2,850	0.32%
2023/02/10	1	190.00	1	192.00	190.00	0	2,908	0.00%
2023/02/09	0	0.00	29	188.31	190.00	-29	2,945	-0.98%
2023/02/08	1	183.00	0	0.00	184.50	1	2,977	0.03%
2023/02/07	6	182.83	0	0.00	184.00	6	3,031	0.20%
2023/02/06	25	184.06	0	0.00	182.50	25	3,160	0.79%
2023/02/03	0	0.00	1	192.00	190.00	-1	3,245	-0.03%
2023/02/02	2	187.50	0	0.00	187.00	2	3,302	0.06%
2023/02/01	1	187.50	20	190.53	189.00	-19	3,302	-0.58%
2023/01/31	3	180.00	3	186.50	180.50	0	3,288	0.00%
2023/01/30	3	179.50	2	179.50	180.50	1	3,306	0.03%
2023/01/17	0	0.00	3	178.17	178.50	-3	3,369	-0.09%
2023/01/16	9	174.94	4	176.25	176.50	5	3,386	0.15%
2023/01/13	4	180.25	0	0.00	180.00	4	3,337	0.12%
2023/01/12	22	183.73	25	183.52	184.00	-3	3,371	-0.09%
2023/01/11	9	181.28	0	0.00	181.00	9	3,365	0.27%
2023/01/09	0	0.00	10	183.70	185.00	-10	3,375	-0.30%
2023/01/06	0	0.00	7	174.57	176.50	-7	3,373	-0.21%
2023/01/05	9	172.89	0	0.00	174.50	9	3,379	0.27%
2023/01/04	2	179.50	9	180.22	180.00	-7	3,390	-0.21%
2023/01/03	0	0.00	6	176.00	176.50	-6	3,431	-0.17%
2022/12/30	6	171.50	0	0.00	171.00	6	3,429	0.17%
2022/12/29	4	170.75	9	173.50	174.00	-5	3,433	-0.15%
2022/12/28	0	0.00	1	173.00	173.00	-1	3,461	-0.03%
2022/12/23	6	171.50	8	176.88	176.50	-2	3,618	-0.06%
2022/12/22	1	175.00	6.2	177.19	178.00	-5.2	3,698	-0.14%
2022/12/21	5.1	171.00	0	0.00	172.50	5.1	3,715	0.14%
2022/12/20	9.2	175.71	2	177.75	173.00	7.2	3,710	0.19%
2022/12/16	8	182.94	0	0.00	182.00	8	3,560	0.22%
2022/12/14	5	184.40	5	188.00	189.00	0	3,510	0.00%
2022/12/13	10	188.65	0	0.00	187.00	10	3,497	0.29%
2022/12/12	2	189.50	0	0.00	189.50	2	3,493	0.06%
2022/12/08	0	0.00	4	188.13	193.50	-4	3,518	-0.11%
2022/12/07	9	183.28	9	185.22	186.50	0	3,491	0.00%
2022/12/06	3	189.00	1	190.00	189.50	2	3,461	0.06%
2022/12/02	8	190.94	0	0.00	190.50	8	3,496	0.23%
2022/12/01	3	193.50	1	198.50	196.50	2	3,531	0.06%
2022/11/30	7	189.64	15	189.40	190.50	-8	3,578	-0.22%
2022/11/29	7	181.50	7	185.07	182.50	0	3,620	0.00%
2022/11/28	0	0.00	1	179.50	180.50	-1	3,671	-0.03%
2022/11/25	6	181.25	0	0.00	180.00	6	3,647	0.16%
2022/11/24	3	181.50	3	188.00	186.50	0	3,610	0.00%
2022/11/23	0	0.00	6.1	183.78	186.00	-6.1	3,528	-0.17%
2022/11/22	0	0.00	4	177.00	177.00	-4	3,454	-0.12%
2022/11/21	0	0.00	2	172.50	172.50	-2	3,430	-0.06%
2022/11/18	2	175.25	4	177.00	175.50	-2	3,459	-0.06%
2022/11/17	4	177.00	2	176.50	175.50	2	3,470	0.06%
2022/11/16	4	174.75	3	173.50	174.00	1	3,471	0.03%
2022/11/14	0.1	172.00	1	174.00	172.00	-0.9	3,506	-0.03%
2022/11/11	0	0.00	2	172.75	174.50	-2	3,486	-0.06%
2022/11/10	0	0.00	3	170.00	170.50	-3	3,450	-0.09%
2022/11/09	15	169.50	12	169.00	169.00	3	3,468	0.09%
2022/11/07	3	160.00	3	164.50	164.50	0	3,497	0.00%
2022/11/04	11	161.27	14	163.21	164.50	-3	3,471	-0.09%
2022/11/03	2	161.00	3	158.67	160.50	-1	3,425	-0.03%
2022/11/02	5	157.20	4	158.00	157.50	1	3,363	0.03%
2022/11/01	0	0.00	2	151.25	148.00	-2	3,226	-0.06%
2022/10/31	6	142.25	10	145.75	146.50	-4	3,131	-0.13%
2022/10/28	2	135.50	0	0.00	137.00	2	3,081	0.06%
2022/10/27	0	0.00	4	139.50	139.00	-4	3,076	-0.13%
2022/10/26	6.1	130.74	6	129.00	130.00	0.1	3,056	0.00%
2022/10/25	6	135.00	5	135.30	136.00	1	3,023	0.03%
2022/10/21	5	135.90	0	0.00	135.00	5	2,998	0.17%
2022/10/20	7	135.14	6	141.75	144.00	1	2,976	0.03%
2022/10/17	31	138.00	0	0.00	139.00	31	3,036	1.02%
2022/10/14	9	140.00	0	0.00	141.50	9	3,065	0.29%
2022/10/13	0	0.00	2	137.50	136.50	-2	3,131	-0.06%
2022/10/12	3	135.00	3	138.00	138.00	0	3,163	0.00%
2022/10/11	4.1	140.44	0	0.00	139.50	4.1	3,176	0.13%
2022/10/07	2	156.50	0	0.00	155.00	2	3,202	0.06%
2022/10/06	2	159.00	2	161.00	159.50	0	3,267	0.00%
2022/10/05	4	159.75	4	165.50	159.50	0	3,383	0.00%
2022/10/04	2	158.00	0	0.00	161.50	2	3,396	0.06%
2022/10/03	12	154.75	2	160.25	160.00	10	3,366	0.30%
2022/09/30	5	149.80	13	159.62	160.00	-8	3,354	-0.24%
2022/09/29	9	159.00	0	0.00	158.50	9	3,321	0.27%
2022/09/28	0	0.00	23	176.07	168.00	-23	3,262	-0.71%
2022/09/27	20	176.00	5	174.10	176.00	15	3,188	0.47%
2022/09/23	1	168.00	1	167.00	166.50	0	3,102	0.00%
2022/09/22	1	168.00	2	167.00	168.50	-1	3,127	-0.03%
2022/09/20	0	0.00	2	168.50	172.00	-2	3,078	-0.06%
2022/09/16	30	176.05	37	172.97	171.50	-7	3,070	-0.23%
2022/09/15	16	174.19	1	169.00	174.00	15	3,024	0.50%
2022/09/14	1	166.00	5	167.10	166.50	-4	3,020	-0.13%
2022/09/13	2	171.00	0	0.00	171.00	2	3,027	0.07%
2022/09/12	3	171.33	28	169.79	171.00	-25	3,028	-0.83%
2022/09/07	4	160.50	16	167.50	170.50	-12	2,975	-0.40%
2022/09/06	22	169.00	13	170.62	164.50	9	2,930	0.31%
2022/09/05	12	171.83	2	171.00	171.50	10	2,815	0.36%
2022/09/02	25	166.70	27	164.41	170.00	-2	2,688	-0.07%
2022/09/01	2	159.00	0	0.00	157.50	2	2,606	0.08%
2022/08/29	0	0.00	5	158.00	157.50	-5	2,618	-0.19%
2022/08/26	1	165.50	1	167.00	165.50	0	2,599	0.00%
2022/08/25	3	164.33	2	166.50	164.50	1	2,592	0.04%
2022/08/24	2	173.50	0	0.00	173.00	2	2,555	0.08%
2022/08/23	2	174.25	0	0.00	174.00	2	2,517	0.08%
2022/08/22	4	176.50	5	175.00	174.00	-1	2,505	-0.04%
2022/08/19	12	178.29	8	179.38	176.50	4	2,493	0.16%
2022/08/18	8	172.00	21	172.55	174.50	-13	2,503	-0.52%
2022/08/17	21	177.00	1	177.50	176.00	20	2,481	0.81%
2022/08/16	6	177.33	4	175.00	175.00	2	2,477	0.08%
2022/08/15	0	0.00	25	175.70	176.50	-25	2,462	-1.02%
2022/08/12	20	172.00	4	170.50	171.00	16	2,394	0.67%
2022/08/11	0	0.00	5	164.50	166.50	-5	2,376	-0.21%
2022/08/09	0	0.00	10	161.80	163.00	-10	2,380	-0.42%
2022/08/04	4	159.00	7	159.57	162.00	-3	2,458	-0.12%
2022/08/03	5	162.50	0	0.00	161.50	5	2,441	0.20%
2022/08/02	3	165.50	0	0.00	163.00	3	2,444	0.12%
2022/08/01	7	169.64	2	169.00	168.00	5	2,423	0.21%
2022/07/27	3	162.00	0	0.00	164.00	3	2,362	0.13%
2022/07/22	0	0.00	2	172.00	166.50	-2	2,397	-0.08%
2022/07/21	5	166.70	4	168.75	170.00	1	2,338	0.04%
2022/07/20	1	163.50	0	0.00	163.50	1	2,298	0.04%
2022/07/19	0	0.00	7	160.86	160.00	-7	2,216	-0.32%
2022/07/18	10	151.95	0	0.00	156.00	10	2,160	0.46%
2022/07/15	5	149.40	6	153.08	154.50	-1	2,104	-0.05%
2022/07/13	62	153.06	16	147.53	149.00	46	1,957	2.35%
2022/07/12	11	157.14	54	152.80	151.50	-43	1,835	-2.34%
2022/07/11	0	0.00	0.1	169.00	168.00	-0.1	1,791	-0.01%
2022/07/08	0.1	166.00	0	0.00	166.50	0.1	1,783	0.01%
2022/07/07	4	164.75	4	163.00	165.00	0	1,767	0.00%
2022/07/06	4	166.50	5	163.00	163.50	-1	1,751	-0.06%
2022/07/05	7	168.07	7	171.71	170.50	0	1,742	0.00%
2022/07/01	2	176.50	4	179.25	173.50	-2	1,731	-0.12%
2022/06/24	0	0.00	0.1	190.00	187.00	-0.1	1,659	-0.01%
2022/06/22	4.1	190.90	0	0.00	184.00	4.1	1,614	0.25%
2022/06/21	1	197.50	0	0.00	197.00	1	1,562	0.06%
2022/06/20	1	202.50	0	0.00	195.50	1	1,538	0.07%
2022/06/16	9	216.94	0	0.00	212.50	9	1,477	0.61%
2022/06/14	2	226.50	0	0.00	228.00	2	1,468	0.14%
2022/06/08	1	236.50	5.2	240.87	239.50	-4.2	1,503	-0.28%
2022/06/02	5	227.20	0	0.00	225.00	5	1,509	0.33%
2022/06/01	2	229.00	0	0.00	230.00	2	1,535	0.13%
2022/05/31	0	231.50	0	0.00	232.50	0	1,536	0.00%
2022/05/30	5.1	231.00	0	0.00	233.00	5.1	1,546	0.33%
2022/05/27	4.1	230.64	0	0.00	232.50	4.1	1,540	0.26%
2022/05/26	1	229.50	13	235.46	233.00	-12	1,531	-0.78%
2022/05/19	7	221.36	0	0.00	226.00	7	1,561	0.45%
2022/05/18	0	0.00	3	228.50	227.50	-3	1,547	-0.19%
2022/05/17	0	0.00	2	222.00	221.00	-2	1,510	-0.13%
2022/05/16	3	219.00	0	0.00	219.50	3	1,517	0.20%
2022/05/13	0	0.00	2	225.25	224.00	-2	1,473	-0.14%
2022/05/09	4	210.50	0	0.00	210.50	4	1,452	0.28%
2022/05/06	2	214.50	0	0.00	215.00	2	1,484	0.13%
2022/05/05	15	225.67	15	222.00	222.00	0	1,487	0.00%
2022/05/04	0	0.00	1	223.50	222.00	-1	1,487	-0.07%
2022/05/03	6	214.58	0	0.00	215.00	6	1,476	0.41%
2022/04/29	0	0.00	1.1	221.98	222.00	-1.1	1,468	-0.07%
2022/04/28	9.1	221.10	0	0.00	216.00	9.1	1,471	0.62%
2022/04/27	4	229.00	2	233.50	233.00	2	1,431	0.14%
2022/04/26	0	0.00	0	236.00	235.50	0	1,436	0.00%
2022/04/22	0	0.00	1.1	245.00	243.50	-1.1	1,498	-0.07%
2022/04/13	0.1	238.00	0	0.00	238.50	0.1	1,683	0.01%
2022/04/11	6	242.75	0	0.00	240.00	6	1,717	0.35%
2022/04/08	2	257.00	2	263.00	257.00	0	1,745	0.00%
2022/03/31	2	257.25	1	258.00	258.00	1	1,744	0.06%
2022/03/30	0	0.00	0.1	262.49	261.00	-0.1	1,753	-0.01%
2022/03/16	1	250.00	0	0.00	244.50	1	1,926	0.05%
2022/03/10	0	260.00	0	0.00	260.00	0	2,060	0.00%
2022/03/09	1	254.50	1	254.00	254.00	0	2,099	0.00%
2022/03/07	2.1	261.40	0	0.00	262.00	2.1	2,204	0.09%
2022/03/02	0	0.00	3	275.00	275.50	-3	2,529	-0.12%
2022/02/25	5	269.90	0	0.00	270.00	5	2,809	0.18%
2022/02/23	1	278.00	3	285.83	288.00	-2	2,745	-0.07%
2022/02/22	0	0.00	3	279.00	279.00	-3	2,740	-0.11%
2022/02/18	3	274.00	0	0.00	278.00	3	2,810	0.11%
2022/02/17	0	0.00	3	278.00	280.00	-3	2,817	-0.11%
2022/02/16	3	272.00	0	0.00	275.50	3	2,826	0.11%
2022/02/10	0	0.00	4	283.50	285.50	-4	2,800	-0.14%
2022/02/08	3	271.50	2	278.00	275.00	1	2,765	0.04%
2022/02/07	0	0.00	0.1	271.00	271.50	-0.1	2,729	0.00%
2022/01/26	5.1	257.64	1	258.50	264.50	4.1	2,744	0.15%
2022/01/25	0	0.00	3	264.00	265.00	-3	2,759	-0.11%
2022/01/20	1	278.00	0	0.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	2	281.00	281.50	-2	3,081	-0.06%
2022/01/18	0	0.00	1	280.50	276.00	-1	3,068	-0.03%
2022/01/17	0	0.00	5.1	271.92	274.00	-5.1	3,035	-0.17%
2022/01/13	0	0.00	1	263.00	262.00	-1	2,999	-0.03%
2022/01/12	0.1	261.00	0	0.00	262.00	0.1	3,013	0.00%
2022/01/11	4	263.75	0	0.00	262.50	4	3,042	0.13%
2022/01/10	1	273.00	0	0.00	275.00	1	3,012	0.03%
2022/01/07	3	273.67	0	0.00	273.00	3	3,006	0.10%
2022/01/06	0	0.00	1	286.00	285.00	-1	2,994	-0.03%
2022/01/04	1	276.50	0	0.00	277.00	1	2,944	0.03%
2022/01/03	1	291.00	0	0.00	277.50	1	2,917	0.03%
2021/12/27	0	0.00	2	277.00	277.50	-2	3,036	-0.07%
2021/12/23	0	0.00	2	278.00	281.00	-2	3,102	-0.06%
2021/12/22	0	0.00	1	275.00	275.50	-1	3,196	-0.03%
2021/12/17	0	0.00	14	277.00	276.50	-14	3,522	-0.40%
2021/12/15	0	0.00	2	275.00	275.00	-2	3,697	-0.05%
2021/12/10	0	0.00	2	280.00	280.00	-2	3,791	-0.05%
2021/12/09	2	273.50	2	276.00	276.50	0	3,775	0.00%
2021/12/06	4	269.00	4	274.50	275.50	0	3,683	0.00%
2021/12/03	0	0.00	2	274.50	274.50	-2	3,717	-0.05%
2021/12/02	7	270.43	12	269.00	269.00	-5	3,709	-0.13%
2021/12/01	4	275.88	4	277.25	279.50	0	3,713	0.00%
2021/11/30	4	284.13	4	278.13	280.00	0	3,673	0.00%
2021/11/29	50	275.53	28	273.93	280.00	22	3,617	0.61%
2021/11/26	24	266.81	43	261.67	272.50	-19	3,556	-0.53%
2021/11/25	13	262.50	52.1	264.59	269.50	-39.1	3,423	-1.14%
2021/11/24	15	245.00	5	239.40	245.00	10	3,223	0.31%
2021/11/23	0	0.00	1	230.50	228.50	-1	3,137	-0.03%
2021/11/22	0	0.00	2	233.50	233.00	-2	3,163	-0.06%
2021/11/19	2	227.50	2	229.00	227.50	0	3,205	0.00%
2021/11/18	7	233.50	5	229.50	232.00	2	3,259	0.06%
2021/11/11	0	0.00	4	231.25	229.50	-4	3,612	-0.11%
2021/11/09	0	0.00	0.2	232.50	232.00	-0.2	3,672	-0.01%
2021/11/05	3	227.00	4	230.13	230.50	-1	3,739	-0.03%
2021/11/03	2	233.50	2	234.00	232.00	0	3,768	0.00%
2021/11/02	3	227.83	0	0.00	228.50	3	3,741	0.08%
2021/11/01	5	233.60	0	0.00	234.00	5	3,739	0.13%
2021/10/29	4	242.69	15	244.07	240.50	-11	3,719	-0.29%
2021/10/28	38	241.96	31.1	244.89	240.50	7	3,647	0.19%
2021/10/22	0	217.50	0	0.00	217.50	0	3,611	0.00%
2021/10/20	0	0.00	1	220.00	217.00	-1	3,648	-0.03%
2021/10/19	5	219.20	10	212.85	215.00	-5	3,662	-0.14%
2021/10/18	0	0.00	0.1	208.00	207.00	-0.1	3,643	0.00%
2021/10/15	4	210.00	0	0.00	211.50	4	3,713	0.11%
2021/10/13	5.1	200.29	3	201.00	200.00	2.1	3,932	0.05%
2021/10/12	2	206.55	0	0.00	207.00	2	4,002	0.05%
2021/10/08	9	216.61	0	0.00	214.50	9	4,063	0.22%
2021/10/07	0	0.00	5	213.10	211.50	-5	4,235	-0.12%
2021/10/06	7	205.14	0	0.00	203.00	7	4,424	0.16%
2021/10/05	0	0.00	1	218.00	218.00	-1	4,455	-0.02%
2021/10/01	2	212.50	2	214.50	210.00	0	4,708	0.00%
2021/09/30	1	220.00	0	0.00	217.50	1	4,747	0.02%
2021/09/29	2	215.25	6	220.67	214.50	-4	4,766	-0.08%
2021/09/28	3	225.83	10	227.00	228.00	-7	4,759	-0.15%
2021/09/27	18	226.08	63	230.95	226.00	-45	4,791	-0.94%
2021/09/24	64	239.03	61	238.62	238.00	3	4,799	0.06%
2021/09/23	99	243.58	52.1	243.38	249.00	46.9	4,906	0.96%
2021/09/22	1.2	227.29	11	229.14	232.50	-9.9	4,880	-0.20%
2021/09/17	29	230.09	4	229.50	227.50	25	4,910	0.51%
2021/09/16	0	0.00	2	222.00	231.00	-2	4,935	-0.04%
2021/09/15	2	219.00	0	0.00	219.50	2	4,949	0.04%
2021/09/14	0	0.00	2	222.50	222.50	-2	5,053	-0.04%
2021/09/13	2	219.00	0	0.00	219.50	2	5,239	0.04%
2021/09/10	2	221.50	2	225.25	225.00	0	5,283	0.00%
2021/09/09	0	0.00	3	227.00	226.50	-3	5,360	-0.06%
2021/09/08	3	221.33	1	221.00	221.50	2	5,474	0.04%
2021/09/07	2	226.52	2	228.50	228.00	0	5,560	0.00%
2021/09/06	1	237.00	1	231.00	231.00	0	5,819	0.00%
2021/09/03	1	227.00	2	228.00	232.00	-1	6,323	-0.02%
2021/09/02	4	236.00	0	0.00	232.00	4	6,761	0.06%
2021/08/25	0	0.00	2	235.50	234.00	-2	6,919	-0.03%
2021/08/24	0	0.00	1	239.50	236.50	-1	6,895	-0.01%
2021/08/23	2	231.50	0	0.00	231.50	2	6,849	0.03%
2021/08/20	0	0.00	3	233.67	235.50	-3	6,776	-0.04%
2021/08/19	7	226.36	64.2	228.94	228.00	-57.2	6,662	-0.86%
2021/08/18	50	219.50	1.1	214.45	222.50	48.9	6,518	0.75%
2021/08/17	2	210.25	4	214.00	208.00	-2	6,446	-0.03%
2021/08/13	4.2	212.39	1	217.50	208.00	3.2	6,388	0.05%
2021/08/11	0.1	215.00	0	0.00	212.50	0.1	6,325	0.00%
2021/08/10	2	209.00	2	211.00	215.50	0	6,296	0.00%
2021/08/09	3	215.00	0	0.00	215.50	3	6,287	0.05%
2021/08/05	5	222.00	5.1	218.08	222.50	-0.1	6,370	0.00%
2021/08/04	0	0.00	5	219.50	218.50	-5	6,424	-0.08%
2021/08/03	6.1	218.16	1	219.50	223.00	5.1	6,436	0.08%
2021/08/02	2	219.00	7	221.71	220.50	-5	6,421	-0.08%
2021/07/30	3	231.00	2	227.00	225.00	1	6,417	0.02%
2021/07/29	1	228.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	0	0.00	44	229.33	230.00	-44	6,440	-0.68%
2021/07/27	8	230.31	2	233.50	231.00	6	6,431	0.09%
2021/07/26	0	0.00	0.2	235.50	236.00	-0.2	6,489	0.00%
2021/07/23	28	233.57	17	228.53	230.50	11	6,497	0.17%
2021/07/22	0	0.00	21	235.00	235.00	-21	6,497	-0.32%
2021/07/21	0	0.00	7	236.00	236.00	-7	6,487	-0.11%
2021/07/20	10	234.20	2	239.75	231.00	8	6,444	0.12%
2021/07/19	2	238.75	44	244.51	242.50	-42	6,365	-0.66%
2021/07/16	9	235.50	7	229.07	238.50	2	6,324	0.03%
2021/07/15	10	226.30	24	228.38	229.00	-14	6,315	-0.22%
2021/07/14	29.2	228.73	60	230.30	231.00	-30.8	6,357	-0.48%
2021/07/13	128	224.01	188.1	223.13	223.50	-60.1	6,213	-0.97%	大買/大賣/
2021/07/12	4.1	217.73	28	217.41	216.00	-23.9	5,986	-0.40%
2021/07/09	5	221.70	7	221.71	218.50	-2	5,895	-0.03%
2021/07/08	2	221.50	0	0.00	219.00	2	5,800	0.03%
2021/07/07	3	216.83	602	217.32	217.00	-599	5,702	-10.50%	大賣/鉅額交易
2021/07/06	0	0.00	1	218.00	218.00	-1	5,637	-0.02%
2021/07/05	13	221.85	23.1	220.76	223.00	-10.1	5,602	-0.18%
2021/07/02	15.1	214.16	33.1	214.00	216.50	-18	5,516	-0.33%
2021/07/01	29.1	213.36	41	209.95	210.00	-11.9	5,441	-0.22%
2021/06/30	214	220.06	359.1	228.30	218.00	-145.1	5,335	-2.72%	大買/大賣/鉅額交易
2021/06/29	35.1	224.73	69	226.86	235.00	-33.9	5,040	-0.67%
2021/06/28	4	214.63	33	216.68	214.00	-29	4,878	-0.59%
2021/06/25	35	216.10	30.1	216.38	213.50	4.9	4,808	0.10%
2021/06/24	40	214.00	20	214.45	215.50	20	4,769	0.42%
2021/06/23	113	212.52	88.1	212.97	213.50	24.9	4,707	0.53%	大買/
2021/06/22	79.2	213.52	135	207.52	204.50	-55.8	4,599	-1.21%	大賣/
2021/06/21	22	210.57	35	210.49	213.50	-13	4,411	-0.29%
2021/06/18	18	211.17	43.2	210.94	212.00	-25.2	4,352	-0.58%
2021/06/17	81	210.83	17	212.12	214.00	64	4,266	1.50%
2021/06/16	74	208.12	47.2	209.30	210.00	26.8	4,131	0.65%
2021/06/15	216	209.56	53	210.35	207.50	163	3,979	4.10%	大買/鉅額交易
2021/06/11	750	201.64	105	199.00	202.00	645	3,694	17.46%	大買/大賣/鉅額交易
2021/06/10	335	195.65	115.1	193.62	196.50	219.9	3,145	6.99%	大買/大賣/鉅額交易
2021/06/09	23	175.17	14.1	177.99	179.00	8.9	2,673	0.33%
2021/06/08	0	0.00	5	168.70	168.50	-5	2,532	-0.20%
2021/06/07	1	157.00	1	159.50	162.50	0	2,494	0.00%
2021/06/02	0	0.00	5	160.00	160.00	-5	2,478	-0.20%
2021/06/01	1	164.00	0	0.00	162.50	1	2,505	0.04%
2021/05/31	11	162.00	0	0.00	164.00	11	2,524	0.44%
2021/05/28	0.1	159.50	0	0.00	158.50	0.1	2,522	0.00%
2021/05/26	0	0.00	2	159.50	159.50	-2	2,751	-0.07%
2021/05/24	0	0.00	1	158.50	158.50	-1	2,887	-0.03%
2021/05/21	1	156.00	3	156.33	156.50	-2	2,900	-0.07%
2021/05/20	1	157.50	1	157.00	156.50	0	2,927	0.00%
2021/05/19	2	158.00	0	0.00	158.50	2	3,030	0.07%
2021/05/18	0	0.00	0.1	159.00	159.00	-0.1	3,058	0.00%
2021/05/17	0	0.00	4	152.00	155.00	-4	3,084	-0.13%
2021/05/14	4	155.00	5	159.60	157.00	-1	3,134	-0.03%
2021/05/12	15.1	151.47	0	0.00	150.00	15.1	3,057	0.49%
2021/05/11	4.1	160.00	0	0.00	161.00	4.1	2,989	0.14%
2021/05/10	7	173.00	0	0.00	168.00	7	2,951	0.24%
2021/05/07	0	0.00	2	169.50	172.50	-2	2,970	-0.07%
2021/05/06	48	168.84	0	0.00	166.50	48	2,982	1.61%
2021/05/05	4	166.38	0	0.00	165.00	4	2,958	0.14%
2021/05/04	3.1	173.84	3	174.00	173.00	0.1	2,940	0.00%
2021/05/03	1	178.50	7.1	182.14	179.50	-6.1	2,904	-0.21%
2021/04/29	12	177.67	2	178.00	178.00	10	2,873	0.35%
2021/04/28	22	177.18	0	0.00	178.50	22	2,868	0.77%
2021/04/27	2	179.50	3	181.33	182.00	-1	2,856	-0.04%
2021/04/26	1	178.50	1	181.50	182.00	0	2,860	0.00%
2021/04/23	1	179.50	13	178.15	179.50	-12	2,857	-0.42%
2021/04/22	7.1	178.92	3	178.67	175.00	4.1	2,904	0.14%
2021/04/21	0	0.00	4	178.13	181.00	-4	2,884	-0.14%
2021/04/20	4	173.88	20	174.50	175.50	-16	2,832	-0.56%
2021/04/19	4	168.13	3	169.50	169.50	1	2,750	0.04%
2021/04/16	15	169.67	0	0.00	169.50	15	2,731	0.55%
2021/04/15	3	167.50	1	169.00	168.50	2	2,747	0.07%
2021/04/14	15	168.43	22	172.09	169.00	-7	2,753	-0.25%
2021/04/13	6	169.50	3	169.83	167.00	3	2,743	0.11%
2021/04/09	1	169.00	0	0.00	169.00	1	2,815	0.04%
2021/04/08	3	170.33	3	170.67	171.50	0	2,808	0.00%
2021/04/07	5	168.00	0	0.00	169.00	5	2,786	0.18%
2021/04/06	8.3	167.54	0	0.00	167.50	8.3	2,799	0.30%
2021/04/01	1	168.50	1	168.00	168.50	0	2,796	0.00%
2021/03/31	5	168.50	0	0.00	169.00	5	2,804	0.18%
2021/03/29	0	0.00	6	170.58	171.00	-6	2,947	-0.20%
2021/03/26	8	165.19	1	167.50	166.50	7	2,930	0.24%
2021/03/25	1	166.00	1	165.00	165.00	0	2,934	0.00%
2021/03/22	0	0.00	1	170.00	170.00	-1	2,968	-0.03%
2021/03/19	5	166.50	0	0.00	168.50	5	2,986	0.17%
2021/03/17	1	168.00	0	0.00	168.00	1	3,038	0.03%
2021/03/16	3	169.00	3	169.17	170.00	0	3,128	0.00%
2021/03/15	2	168.50	2	169.50	168.50	0	3,166	0.00%
2021/03/12	1	169.50	0	0.00	169.50	1	3,180	0.03%
2021/03/11	0	0.00	4	168.50	167.50	-4	3,187	-0.13%
2021/03/10	4	166.00	4.1	169.00	166.00	-0.1	3,174	0.00%
2021/03/09	6.1	162.55	2	166.50	165.50	4.1	3,196	0.13%
2021/03/08	1	168.50	0	0.00	166.00	1	3,191	0.03%
2021/03/05	1	167.50	1.1	168.91	167.50	-0.1	3,185	0.00%
2021/03/04	1	172.00	1.2	173.57	170.00	-0.2	3,169	0.00%
2021/03/03	2	172.00	9	170.56	172.00	-7	3,145	-0.22%
2021/03/02	3	174.00	1	172.00	169.00	2	3,132	0.06%
2021/02/26	0	0.00	15	169.40	169.00	-15	3,074	-0.49%
2021/02/25	5	162.50	10	164.90	163.00	-5	2,982	-0.17%
2021/02/24	4	169.75	13	167.62	166.50	-9	2,927	-0.31%
2021/02/23	1	167.50	7	167.86	169.00	-6	2,907	-0.21%
2021/02/22	0	0.00	11	168.50	168.50	-11	3,006	-0.37%
2021/02/19	54	169.62	19	169.79	169.00	35	3,025	1.16%
2021/02/17	2	162.50	2	163.00	164.00	0	3,109	0.00%
2021/02/05	0	0.00	2	160.50	161.50	-2	3,085	-0.06%
2021/02/04	2	157.00	11	156.95	157.00	-9	3,021	-0.30%
2021/02/03	2	155.50	3	155.33	155.00	-1	3,044	-0.03%
2021/02/02	0	0.00	2	157.00	155.00	-2	3,051	-0.07%
2021/01/29	17	154.68	0	0.00	150.50	17	3,059	0.56%
2021/01/28	1	156.50	0	0.00	156.50	1	3,028	0.03%
2021/01/27	2	160.50	3	161.83	162.50	-1	3,002	-0.03%
2021/01/26	0	0.00	0.1	160.83	161.00	-0.1	3,034	0.00%
2021/01/25	0	0.00	2	160.50	161.00	-2	3,053	-0.07%
2021/01/22	2.1	161.40	9	161.00	161.50	-6.9	3,034	-0.23%
2021/01/21	1.1	155.09	1	156.50	156.00	0.1	2,990	0.00%
2021/01/20	5	156.60	1	156.00	155.00	4	2,978	0.13%
2021/01/18	2	157.25	1	158.00	159.50	1	2,926	0.03%
2021/01/15	1	163.00	1	164.50	161.00	0	2,897	0.00%
2021/01/14	0	0.00	6	163.75	165.50	-6	2,845	-0.21%
2021/01/12	3	158.83	0	0.00	157.00	3	2,771	0.11%
2021/01/11	1	160.00	1	160.50	161.00	0	2,833	0.00%
2021/01/08	0	0.00	2	159.00	159.00	-2	2,821	-0.07%
2021/01/07	0	0.00	2	157.50	157.50	-2	2,801	-0.07%
2021/01/06	7	156.79	0	0.00	155.50	7	2,791	0.25%
2021/01/05	0	0.00	7.2	158.78	159.00	-7.2	2,719	-0.26%
2021/01/04	2.2	155.82	1	156.50	156.50	1.2	2,691	0.04%
2020/12/31	1	157.00	1	157.50	157.00	0	2,668	0.00%
2020/12/30	0	0.00	1	156.50	155.50	-1	2,650	-0.04%
2020/12/25	1	157.00	0	0.00	157.50	1	2,700	0.04%
2020/12/24	4	158.25	7.2	159.54	157.50	-3.2	2,711	-0.12%
2020/12/23	20	158.95	15.4	159.12	157.00	4.6	2,705	0.17%
2020/12/22	3	155.33	1	155.50	153.00	2	2,671	0.07%
2020/12/21	1	156.00	0	0.00	156.00	1	2,678	0.04%
2020/12/18	4	155.63	3.2	156.63	155.00	0.8	2,683	0.03%
2020/12/17	1	155.00	4	154.63	154.50	-3	2,677	-0.11%
2020/12/16	1	152.00	1	154.50	154.50	0	2,675	0.00%
2020/12/15	3	151.83	1	154.50	150.50	2	2,676	0.07%
2020/12/14	0	0.00	1	152.50	155.50	-1	2,674	-0.04%
2020/12/11	0.2	152.50	0	0.00	153.00	0.2	2,705	0.01%
2020/12/10	10	156.65	0	0.00	155.00	10	2,689	0.37%
2020/12/09	2	160.50	4.1	158.99	161.00	-2.1	2,652	-0.08%
2020/12/08	0	0.00	0.1	156.00	156.00	-0.1	2,668	0.00%
2020/12/07	8.1	155.49	0	0.00	154.00	8.1	2,702	0.30%
2020/12/04	9	157.06	0	0.00	157.00	9	2,721	0.33%
2020/12/03	4	159.25	5	159.20	159.00	-1	2,756	-0.04%
2020/12/02	10	158.50	11	158.14	158.00	-1	2,831	-0.04%
2020/12/01	2	156.75	4	157.25	157.00	-2	2,856	-0.07%
2020/11/30	0	0.00	0.1	158.50	156.00	-0.1	2,910	0.00%
2020/11/27	0	0.00	0.1	155.00	157.00	-0.1	2,904	0.00%
2020/11/25	5.1	152.51	0	0.00	152.50	5.1	2,910	0.17%
2020/11/24	1	156.00	0	0.00	156.00	1	2,899	0.03%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	0.1	156.00	0	0.00	156.50	0.1	2,964	0.00%
2020/11/19	9	155.44	1	156.00	155.50	8	2,993	0.27%
2020/11/18	1	160.50	0	0.00	160.00	1	2,919	0.03%
2020/11/17	3	163.50	1	164.50	162.00	2	2,946	0.07%
2020/11/16	2	161.00	16	161.53	163.00	-14	3,021	-0.46%
2020/11/13	0	0.00	5	152.50	153.50	-5	2,923	-0.17%
2020/11/11	0	0.00	1	152.00	152.50	-1	2,920	-0.03%
2020/11/10	3	148.00	12	147.54	147.50	-9	2,892	-0.31%
2020/11/09	10	147.00	0	0.00	147.50	10	2,891	0.35%
2020/11/06	3	148.00	0	0.00	146.50	3	2,897	0.10%
2020/11/05	0	0.00	3	148.00	147.50	-3	2,907	-0.10%
2020/11/04	1	146.50	1	148.00	148.00	0	2,951	0.00%
2020/11/03	2	144.75	1	148.00	145.50	1	2,976	0.03%
2020/11/02	1	144.50	0	0.00	146.50	1	2,998	0.03%
2020/10/26	0	0.00	1	154.50	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	4	155.13	154.50	-4	3,363	-0.12%
2020/10/22	4	153.63	1	154.50	154.50	3	3,432	0.09%
2020/10/20	1	156.50	19	156.89	156.50	-18	3,530	-0.51%
2020/10/19	44	155.34	29	156.45	156.00	15	3,701	0.41%
2020/10/16	0	0.00	3	150.33	150.00	-3	3,652	-0.08%
2020/10/13	1	148.50	0	0.00	148.00	1	3,778	0.03%
2020/10/12	4	150.50	0	0.00	149.50	4	3,795	0.11%
2020/10/08	2	152.50	0	0.00	152.50	2	3,848	0.05%
2020/10/07	2	153.25	0	0.00	153.50	2	4,063	0.05%
2020/10/06	6	153.83	14	153.39	153.00	-8	4,085	-0.20%
2020/10/05	0	0.00	11	148.55	149.00	-11	4,092	-0.27%
2020/09/30	6	144.67	1	144.00	146.00	5	4,134	0.12%
2020/09/29	5	143.60	2	144.00	143.00	3	4,169	0.07%
2020/09/25	8	145.94	2	142.00	144.50	6	4,297	0.14%
2020/09/24	5	150.40	2	151.25	150.00	3	4,313	0.07%
2020/09/23	2	153.50	2	156.25	152.50	0	4,365	0.00%
2020/09/22	1	153.50	0	0.00	154.00	1	4,421	0.02%
2020/09/21	2	155.50	1	156.50	155.00	1	4,457	0.02%
2020/09/18	2	159.00	2	158.75	159.00	0	4,554	0.00%
2020/09/17	3	157.00	3	157.50	158.00	0	4,590	0.00%
2020/09/16	1	155.50	2	157.00	156.50	-1	4,614	-0.02%
2020/09/15	0	0.00	1	157.50	156.00	-1	4,610	-0.02%
2020/09/14	3	153.17	9	153.33	156.00	-6	4,646	-0.13%
2020/09/11	10	149.85	1	151.50	149.50	9	4,703	0.19%
2020/09/10	5	154.10	2	154.50	154.00	3	4,749	0.06%
2020/09/09	5	154.00	3	155.17	155.50	2	4,846	0.04%
2020/09/08	3	157.33	2	158.75	156.50	1	4,825	0.02%
2020/09/07	2	158.50	60	165.53	158.50	-58	4,823	-1.20%
2020/09/04	62	168.19	5	166.70	169.00	57	4,819	1.18%
2020/09/03	6	170.42	5	174.40	167.00	1	4,822	0.02%
2020/09/02	0	0.00	6	172.17	172.50	-6	4,812	-0.12%
2020/09/01	2	172.50	2	171.50	171.50	0	4,829	0.00%
2020/08/31	5	170.80	0	0.00	170.00	5	4,861	0.10%
2020/08/28	13	172.50	2	171.00	171.00	11	4,879	0.23%
2020/08/27	8	177.56	1	182.00	175.00	7	4,868	0.14%
2020/08/26	0	0.00	3	177.17	176.00	-3	4,822	-0.06%
2020/08/25	17	177.26	16	177.56	175.00	1	4,831	0.02%
2020/08/24	1	170.50	1	172.50	172.00	0	4,779	0.00%
2020/08/21	17	168.47	5	168.90	171.50	12	4,811	0.25%
2020/08/20	8	164.63	5	165.30	160.00	3	4,824	0.06%
2020/08/19	3	168.50	1	171.00	167.50	2	4,844	0.04%
2020/08/18	1	169.00	0	0.00	168.00	1	4,938	0.02%
2020/08/17	3	168.67	3	170.50	170.00	0	5,018	0.00%
2020/08/14	0	0.00	3	170.00	170.50	-3	5,221	-0.06%
2020/08/13	2	169.75	0	0.00	169.00	2	5,247	0.04%
2020/08/12	3	168.50	4	169.00	170.50	-1	5,302	-0.02%
2020/08/11	0	0.00	1	170.00	170.50	-1	5,475	-0.02%
2020/08/10	3	172.00	1	174.00	169.00	2	5,505	0.04%
2020/08/07	2	172.50	2	174.00	174.00	0	5,513	0.00%
2020/08/06	2	176.75	0	0.00	175.00	2	5,573	0.04%
2020/08/05	3	180.67	2	180.50	179.50	1	5,582	0.02%
2020/08/04	5	178.20	11	180.18	177.00	-6	5,671	-0.11%
2020/08/03	12	176.46	60	177.33	174.00	-48	5,793	-0.83%
2020/07/31	54	176.93	2	174.50	177.00	52	5,763	0.90%
2020/07/30	0	0.00	5	171.00	171.50	-5	5,751	-0.09%
2020/07/29	12	169.67	10	170.50	169.50	2	5,944	0.03%
2020/07/28	2	169.50	2	171.25	167.00	0	6,064	0.00%
2020/07/27	8	168.50	3	169.67	169.50	5	6,095	0.08%
2020/07/24	3	167.00	1	168.50	168.00	2	6,096	0.03%
2020/07/23	9	169.50	41	169.94	173.00	-32	6,042	-0.53%
2020/07/22	0	0.00	4	165.38	164.00	-4	5,865	-0.07%
2020/07/21	23	164.17	3	163.17	164.00	20	5,847	0.34%
2020/07/16	1	159.00	1	159.50	159.50	0	5,789	0.00%
2020/07/15	2	163.00	5	161.00	158.50	-3	5,784	-0.05%
2020/07/14	9	161.61	6	164.17	160.00	3	5,768	0.05%
2020/07/13	0	0.00	1	158.00	157.00	-1	5,604	-0.02%
2020/07/10	2	161.50	2	157.00	156.00	0	5,639	0.00%
2020/07/09	1	161.50	1	165.00	161.50	0	5,612	0.00%
2020/07/08	5	161.60	3	161.00	163.00	2	5,584	0.04%
2020/07/07	5	164.30	5	166.50	162.00	0	5,555	0.00%
2020/07/03	11	165.55	6	165.58	166.50	5	5,485	0.09%
2020/07/02	4	162.25	0	0.00	162.50	4	5,469	0.07%
2020/07/01	0	0.00	2	159.00	159.50	-2	5,525	-0.04%
2020/06/29	3	156.00	4	158.13	158.50	-1	5,470	-0.02%
2020/06/24	3	155.00	1	155.50	154.50	2	5,387	0.04%
2020/06/23	4	159.00	1	160.00	156.00	3	5,381	0.06%
2020/06/22	1	160.00	0	0.00	159.00	1	5,388	0.02%
2020/06/19	1	160.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	6	162.83	2	163.75	162.50	4	5,435	0.07%
2020/06/17	0	0.00	2	156.50	158.00	-2	5,378	-0.04%
2020/06/16	5	155.60	13	156.62	159.00	-8	5,352	-0.15%
2020/06/15	2	151.50	4	151.50	149.50	-2	5,300	-0.04%
2020/06/12	1	149.50	4	145.50	149.00	-3	5,341	-0.06%
2020/06/11	15	156.23	25	151.90	149.00	-10	5,362	-0.19%
2020/06/10	8	153.44	3	153.67	155.00	5	5,315	0.09%
2020/06/09	6	151.25	1	152.00	151.50	5	5,398	0.09%
2020/06/08	0	0.00	3	149.33	148.50	-3	5,491	-0.05%
2020/06/05	7	147.86	0	0.00	148.00	7	5,509	0.13%
2020/06/04	1	151.00	5	152.00	152.00	-4	5,543	-0.07%
2020/06/03	0	0.00	3	151.17	151.00	-3	5,575	-0.05%
2020/06/02	1	148.50	30	149.50	149.00	-29	5,606	-0.52%
2020/06/01	1	150.50	0	0.00	150.00	1	5,617	0.02%
2020/05/29	30	149.25	0	0.00	147.50	30	5,609	0.53%
2020/05/28	4	150.38	30	148.83	148.00	-26	5,641	-0.46%
2020/05/27	21	154.02	6	153.50	152.00	15	5,630	0.27%
2020/05/26	46	153.83	45	153.76	153.00	1	5,605	0.02%
2020/05/25	14	147.11	12	147.92	148.00	2	5,467	0.04%
2020/05/22	1	144.00	0	0.00	143.00	1	5,360	0.02%
2020/05/21	13	143.15	14	145.82	147.00	-1	5,300	-0.02%
2020/05/19	43	137.33	46	136.83	135.00	-3	5,135	-0.06%
2020/05/18	1	135.00	40	137.50	134.00	-39	5,106	-0.76%
2020/05/15	42	141.68	0	0.00	144.00	42	4,946	0.85%
2020/05/13	1	143.00	0	0.00	145.50	1	4,927	0.02%
2020/05/12	2	147.00	1	145.50	144.00	1	4,894	0.02%
2020/05/11	9	146.11	11	146.64	146.00	-2	4,952	-0.04%
2020/05/08	111	144.23	130	144.18	144.00	-19	4,862	-0.39%	大買/大賣/
2020/05/07	10	137.00	11	137.50	137.50	-1	4,729	-0.02%
2020/05/06	13	133.88	12	133.29	134.00	1	4,677	0.02%
2020/05/05	26	133.23	28	133.09	132.00	-2	4,652	-0.04%
2020/05/04	16	130.38	30	130.67	130.50	-14	4,519	-0.31%
2020/04/30	42	128.57	27	127.41	130.00	15	4,509	0.33%
2020/04/29	0	0.00	10	124.00	124.50	-10	4,588	-0.22%
2020/04/28	8	122.63	10	121.90	123.50	-2	4,750	-0.04%
2020/04/27	6	121.00	10	121.50	122.00	-4	4,804	-0.08%
2020/04/24	2	121.00	0	0.00	120.50	2	4,819	0.04%
2020/04/23	10	123.00	1	122.50	123.00	9	4,852	0.19%
2020/04/22	2	120.75	0	0.00	121.50	2	4,857	0.04%
2020/04/21	3	122.50	3	123.00	121.00	0	4,895	0.00%
2020/04/20	0	0.00	1	125.00	124.50	-1	4,968	-0.02%
2020/04/17	11	122.59	13	125.69	123.00	-2	5,041	-0.04%
2020/04/15	21	123.26	11	123.55	123.00	10	5,046	0.20%
2020/04/14	5	120.50	5	119.50	120.00	0	5,035	0.00%
2020/04/13	5	118.50	7	117.79	117.00	-2	5,095	-0.04%
2020/04/10	10	116.50	15	116.33	117.00	-5	5,134	-0.10%
2020/04/09	5	116.00	11	118.05	115.00	-6	5,231	-0.11%
2020/04/08	31	117.00	25	117.20	117.00	6	5,322	0.11%
2020/04/07	5	116.00	5	116.00	116.00	0	5,334	0.00%
2020/04/06	2	112.50	0	0.00	114.00	2	5,373	0.04%
2020/03/31	1	106.00	0	0.00	106.00	1	5,684	0.02%
2020/03/30	2	107.50	11	103.86	108.00	-9	5,909	-0.15%
2020/03/27	0	0.00	25	107.64	105.50	-25	5,896	-0.42%
2020/03/26	29	105.88	1	106.00	106.50	28	5,861	0.48%
2020/03/25	1	105.00	18	105.81	105.50	-17	5,822	-0.29%
2020/03/24	5	97.00	5.4	99.69	99.60	-0.4	5,763	-0.01%
2020/03/23	10	93.65	1	94.10	92.60	9	5,773	0.16%
2020/03/20	1	97.90	0	0.00	97.50	1	5,760	0.02%
2020/03/19	14	96.61	0	0.00	90.00	14	5,736	0.24%
2020/03/18	5	105.50	7	104.50	100.00	-2	5,755	-0.03%
2020/03/17	4	103.88	0	0.00	101.00	4	5,731	0.07%
2020/03/16	0	0.00	38	108.43	104.50	-38	5,664	-0.67%
2020/03/13	51	106.29	20	106.03	109.00	31	5,656	0.55%
2020/03/12	13	115.35	10	115.50	115.50	3	5,564	0.05%
2020/03/11	0	0.00	1	126.00	125.50	-1	5,449	-0.02%
2020/03/10	0	0.00	15	122.43	125.50	-15	5,433	-0.28%
2020/03/09	7	121.43	3	123.17	119.00	4	5,367	0.07%
2020/03/06	3	125.00	4	126.00	125.50	-1	5,320	-0.02%
2020/03/05	3	123.50	3	124.00	123.50	0	5,330	0.00%
2020/03/02	1	120.00	9	119.17	119.00	-8	5,356	-0.15%
2020/02/27	2	120.75	0	0.00	120.00	2	5,411	0.04%
2020/02/25	0	0.00	2	127.50	127.00	-2	5,339	-0.04%
2020/02/24	5	124.00	5	126.00	126.50	0	5,387	0.00%
2020/02/21	2	125.00	0	0.00	125.50	2	5,418	0.04%
2020/02/20	2	128.50	0	0.00	127.50	2	5,410	0.04%
2020/02/19	2	127.50	0	0.00	127.50	2	5,414	0.04%
2020/02/17	1	127.50	12	128.25	128.50	-11	5,496	-0.20%
2020/02/13	3	127.33	0	0.00	127.50	3	5,663	0.05%
2020/02/12	7	122.86	12	125.21	127.50	-5	5,725	-0.09%
2020/02/11	5	119.00	16	120.19	120.50	-11	5,696	-0.19%
2020/02/10	0	0.00	10	117.00	117.50	-10	5,887	-0.17%
2020/02/07	5	118.50	50	118.90	117.50	-45	6,058	-0.74%
2020/02/06	32	120.34	0	0.00	121.00	32	6,165	0.52%
2020/02/05	13	117.12	43	118.81	118.50	-30	6,355	-0.47%
2020/02/04	37	118.97	20	118.50	119.50	17	6,449	0.26%
2020/02/03	22	107.73	33	110.73	112.00	-11	6,647	-0.17%
2020/01/31	61	117.80	0	0.00	115.50	61	6,521	0.94%
2020/01/30	13	122.92	1	123.00	122.50	12	6,415	0.19%
2020/01/20	13	135.81	1	136.50	136.00	12	6,360	0.19%
2020/01/17	1	136.00	3	135.50	135.50	-2	6,369	-0.03%
2020/01/16	2	133.50	0	0.00	134.50	2	6,364	0.03%
2020/01/15	0	0.00	1	135.00	132.00	-1	6,397	-0.02%
2020/01/13	34	132.21	38	133.24	134.50	-4	6,416	-0.06%
2020/01/10	2	129.00	1	129.50	129.00	1	6,453	0.02%
2020/01/09	2	132.25	1	131.00	131.00	1	6,502	0.02%
2020/01/08	1	128.00	1	127.50	127.00	0	6,533	0.00%
2020/01/07	15	129.77	2	130.50	129.50	13	6,544	0.20%
2020/01/06	2	133.00	2	131.50	132.00	0	6,526	0.00%
2020/01/03	4	133.25	46	134.66	133.00	-42	6,586	-0.64%
2020/01/02	41	137.50	40	136.00	137.50	1	6,633	0.02%
2019/12/31	4	136.75	5	137.10	137.00	-1	6,621	-0.02%
2019/12/30	11	137.50	15	137.13	136.50	-4	6,600	-0.06%
2019/12/27	3	136.50	11	136.00	135.00	-8	6,597	-0.12%
2019/12/26	71	136.15	63	135.69	135.50	8	6,497	0.12%
2019/12/25	30	130.35	34	130.37	131.50	-4	6,244	-0.06%
2019/12/24	3	125.00	0	0.00	125.00	3	6,056	0.05%
2019/12/20	2	124.00	2	125.00	125.00	0	6,103	0.00%
2019/12/19	0	0.00	2	124.50	124.50	-2	6,160	-0.03%
2019/12/18	4	125.50	5	124.60	124.00	-1	6,181	-0.02%
2019/12/17	2	124.50	0	0.00	124.50	2	6,162	0.03%
2019/12/11	7	122.50	1	122.50	122.00	6	6,443	0.09%
2019/12/10	2	122.25	2	121.50	121.50	0	6,726	0.00%
2019/12/09	6	124.25	5	123.00	123.00	1	6,764	0.01%
2019/12/06	4	122.88	5	122.80	123.00	-1	6,779	-0.01%
2019/12/05	0	0.00	1	123.50	123.00	-1	6,943	-0.01%
2019/12/03	0	0.00	2	122.50	122.50	-2	7,155	-0.03%
2019/12/02	2	119.50	2	120.50	120.00	0	7,182	0.00%
2019/11/29	4	121.88	25	121.84	122.00	-21	7,139	-0.29%
2019/11/28	2	125.50	16	126.00	125.50	-14	7,159	-0.20%
2019/11/27	43	126.05	2	126.75	127.00	41	7,234	0.57%
2019/11/26	5	126.30	2	126.25	126.00	3	7,256	0.04%
2019/11/22	5	121.50	0	0.00	121.00	5	7,273	0.07%
2019/11/21	5	119.50	2	120.50	121.00	3	7,340	0.04%
2019/11/20	14	121.86	151	121.59	121.50	-137	7,361	-1.86%	大賣/鉅額交易
2019/11/19	162	125.05	5	125.00	125.00	157	7,409	2.12%	大買/鉅額交易
2019/11/18	6	126.25	5.1	127.16	124.50	0.9	7,413	0.01%
2019/11/15	3	126.83	3	126.50	126.50	0	7,478	0.00%
2019/11/14	4	126.00	5	125.10	126.00	-1	7,486	-0.01%
2019/11/13	8	124.81	12	125.00	125.50	-4	7,477	-0.05%
2019/11/12	4	123.00	4	120.63	124.00	0	7,479	0.00%
2019/11/11	4	117.25	4	119.50	117.50	0	7,539	0.00%
2019/11/08	2	119.00	2	122.00	119.00	0	7,534	0.00%
2019/11/07	12	120.96	19	121.79	121.00	-7	7,592	-0.09%
2019/11/06	31	125.97	11	127.05	125.00	20	7,518	0.27%
2019/11/05	10	131.55	10	133.00	130.50	0	7,426	0.00%
2019/11/04	51	132.88	49	133.13	131.00	2	7,382	0.03%
2019/11/01	27	131.41	8	131.25	133.00	19	7,208	0.26%
2019/10/31	10	128.70	14	130.71	127.50	-4	7,219	-0.06%
2019/10/30	2	125.25	1	125.00	125.50	1	7,228	0.01%
2019/10/29	4	128.75	1	126.00	126.00	3	7,315	0.04%
2019/10/28	0	0.00	3	128.50	129.50	-3	7,375	-0.04%
2019/10/25	0	0.00	2	128.00	128.00	-2	7,378	-0.03%
2019/10/24	6	127.83	10	127.00	129.00	-4	7,422	-0.05%
2019/10/23	11	128.00	0	0.00	128.00	11	7,488	0.15%
2019/10/22	3	131.17	1	132.00	130.50	2	7,499	0.03%
2019/10/21	0	0.00	6	129.67	128.50	-6	7,552	-0.08%
2019/10/18	0	0.00	9	127.72	127.50	-9	7,800	-0.12%
2019/10/17	8	123.81	2	124.00	124.50	6	7,819	0.08%
2019/10/16	1	121.50	1	122.00	122.50	0	7,800	0.00%
2019/10/15	11	124.86	0	0.00	123.50	11	7,789	0.14%
2019/10/14	1	126.50	0	0.00	126.50	1	7,838	0.01%
2019/10/09	5	121.70	5	123.60	124.00	0	7,876	0.00%
2019/10/08	4	126.50	1	127.50	125.00	3	7,870	0.04%
2019/10/07	4	131.38	3	129.00	131.50	1	7,906	0.01%
2019/10/04	3	128.00	7	127.71	127.50	-4	7,970	-0.05%
2019/10/03	5	125.30	0	0.00	126.50	5	7,966	0.06%
2019/10/02	1	128.50	1	129.50	129.00	0	7,944	0.00%
2019/10/01	0	0.00	11	128.14	129.50	-11	7,933	-0.14%
2019/09/27	3	125.83	10	126.00	125.50	-7	7,941	-0.09%
2019/09/26	0	0.00	7	131.00	130.00	-7	7,968	-0.09%
2019/09/24	1	129.50	0	0.00	128.50	1	8,341	0.01%
2019/09/23	6	130.83	3	130.50	130.50	3	8,363	0.04%
2019/09/19	18	131.89	21	132.38	132.00	-3	8,483	-0.04%
2019/09/18	8	135.69	6	137.67	134.50	2	8,440	0.02%
2019/09/17	3	140.33	51	139.83	140.00	-48	8,313	-0.58%
2019/09/16	55	138.64	12	138.50	139.00	43	8,364	0.51%
2019/09/12	10	134.90	27	136.57	136.00	-17	8,359	-0.20%
2019/09/11	3	130.83	0	0.00	130.00	3	8,218	0.04%
2019/09/10	4	127.50	34	127.62	127.50	-30	8,177	-0.37%
2019/09/09	52	130.88	88	130.37	128.00	-36	8,163	-0.44%
2019/09/06	22	136.66	42	135.75	135.50	-20	8,020	-0.25%
2019/09/05	66	137.48	22	139.11	139.50	44	8,001	0.55%
2019/09/04	35	131.66	20	133.40	134.00	15	7,930	0.19%
2019/09/03	8	132.56	6	133.67	133.50	2	8,053	0.02%
2019/09/02	5	129.00	11	132.59	133.50	-6	8,114	-0.07%
2019/08/30	1	132.00	11	135.68	132.00	-10	8,096	-0.12%
2019/08/29	51	134.95	7	132.93	136.50	44	8,041	0.55%
2019/08/27	1	133.50	21	135.36	133.50	-20	8,051	-0.25%
2019/08/26	7	132.43	29	133.93	131.50	-22	8,014	-0.27%
2019/08/23	4	137.13	36	136.53	139.00	-32	7,968	-0.40%
2019/08/22	5	137.50	6	140.00	139.50	-1	7,947	-0.01%
2019/08/21	32	136.44	20	136.48	137.00	12	7,910	0.15%
2019/08/20	4	136.88	24	137.71	135.50	-20	7,986	-0.25%
2019/08/19	11	134.50	13	135.23	134.00	-2	7,943	-0.03%
2019/08/16	5	131.80	6	133.17	131.50	-1	7,919	-0.01%
2019/08/15	90	130.73	92	132.17	132.50	-2	7,896	-0.03%
2019/08/14	6	134.42	56	133.96	134.50	-50	7,857	-0.64%
2019/08/13	5	126.80	40	127.55	127.00	-35	7,700	-0.45%
2019/08/12	35.2	126.13	31	129.66	125.00	4.2	7,680	0.05%
2019/08/08	8	125.63	7	123.00	126.00	1	7,580	0.01%
2019/08/07	65	122.70	35	122.80	121.50	30	7,480	0.40%
2019/08/06	7	113.29	4	118.38	119.00	3	7,366	0.04%
2019/08/05	32	117.66	7	117.21	115.50	25	7,333	0.34%
2019/08/02	50	119.15	3	120.83	118.00	47	7,331	0.64%
2019/08/01	66	124.12	41	125.99	126.00	25	7,255	0.34%
2019/07/31	15.1	122.25	15	120.50	120.00	0.1	6,983	0.00%
2019/07/30	18	116.81	2	122.00	119.50	16	6,906	0.23%
2019/07/29	3	122.17	2	124.00	121.50	1	6,894	0.01%
2019/07/26	2	124.00	5	123.90	124.00	-3	6,936	-0.04%
2019/07/25	4	121.75	5	122.90	123.00	-1	6,856	-0.01%
2019/07/24	4	119.50	6	119.67	120.50	-2	6,787	-0.03%
2019/07/23	13	120.27	14	119.61	119.50	-1	6,821	-0.01%
2019/07/22	5	122.20	52	121.98	121.50	-47	6,689	-0.70%
2019/07/19	4	114.13	13	113.54	115.00	-9	6,405	-0.14%
2019/07/18	8.5	110.65	4	109.50	109.00	4.5	6,313	0.07%
2019/07/17	28	112.29	27	110.24	110.00	1	6,334	0.02%
2019/07/16	7	112.71	38	113.59	111.00	-31	6,304	-0.49%
2019/07/15	37	112.80	32	111.23	113.00	5	6,262	0.08%
2019/07/12	2	109.75	6	108.83	110.00	-4	6,250	-0.06%
2019/07/11	0	0.00	5	107.80	108.50	-5	6,257	-0.08%
2019/07/10	12	102.83	21	103.55	102.50	-9	6,288	-0.14%
2019/07/09	3	99.97	52	100.00	101.00	-49	6,206	-0.79%
2019/07/08	25	99.42	0	0.00	99.10	25	6,186	0.40%
2019/07/05	1	101.00	2	100.20	100.50	-1	6,183	-0.02%
2019/07/04	0	0.00	16	100.84	101.00	-16	6,247	-0.26%
2019/07/03	2	101.00	20	99.85	99.80	-18	6,297	-0.29%
2019/07/02	15.1	102.24	24	103.29	102.50	-8.9	6,275	-0.14%
2019/07/01	20	102.08	62	99.88	103.00	-42	6,241	-0.67%
2019/06/28	39	93.51	22	93.83	93.70	17	5,961	0.29%
2019/06/27	44	96.67	109	96.59	95.60	-65	6,064	-1.07%	大賣/
2019/06/26	61	94.77	6	94.77	94.80	55	6,140	0.90%
2019/06/25	6	94.58	11	95.48	94.80	-5	6,124	-0.08%
2019/06/24	32	95.48	29	95.56	94.70	3	6,214	0.05%
2019/06/21	136	96.97	175	98.05	95.10	-39	6,306	-0.62%	大買/大賣/
2019/06/20	171	97.85	199	97.71	98.50	-28	6,166	-0.45%	大買/大賣/
2019/06/19	176	95.63	47	94.74	95.70	129	6,030	2.14%	大買/鉅額交易
2019/06/18	32	90.41	13	91.12	91.40	19	5,919	0.32%
2019/06/17	38	89.41	39	90.64	90.10	-1	5,896	-0.02%
2019/06/14	29	90.00	37	90.36	88.50	-8	5,878	-0.14%
2019/06/13	38	90.85	44	92.15	90.10	-6	5,873	-0.10%
2019/06/12	75	90.27	124	91.47	91.70	-49	5,956	-0.82%	大賣/
2019/06/11	62	90.77	18	89.07	88.30	44	5,952	0.74%
2019/06/10	11	84.29	2	84.20	87.00	9	5,811	0.15%
2019/06/06	3	83.27	37	83.82	82.00	-34	5,772	-0.59%
2019/06/05	15	84.59	4	84.58	84.20	11	5,737	0.19%
2019/06/04	52	85.21	0	0.00	83.40	52	5,710	0.91%
2019/06/03	52	85.30	51	86.52	85.90	1	5,677	0.02%
2019/05/31	31	82.91	0	0.00	85.90	31	5,758	0.54%
2019/05/30	4	82.68	3	82.37	82.90	1	5,783	0.02%
2019/05/28	1	81.20	1	82.50	80.00	0	5,885	0.00%
2019/05/27	4	80.90	3	81.47	81.70	1	5,889	0.02%
2019/05/23	2	87.00	1	86.20	86.00	1	5,909	0.02%
2019/05/22	3	90.10	0	0.00	88.30	3	5,997	0.05%
2019/05/21	1	86.50	1	90.30	90.60	0	6,014	0.00%
2019/05/20	4	86.98	2	86.90	87.60	2	6,031	0.03%
2019/05/17	3	92.93	2	92.05	89.90	1	5,988	0.02%
2019/05/16	10	95.10	2	95.05	92.70	8	6,015	0.13%
2019/05/15	1	98.20	3	97.53	97.90	-2	6,111	-0.03%
2019/05/14	1	90.20	0	0.00	94.20	1	6,172	0.02%
2019/05/13	1	92.80	6	96.77	92.80	-5	6,252	-0.08%
2019/05/10	2	98.40	0	0.00	97.50	2	6,207	0.03%
2019/05/09	0	0.00	6	98.53	98.60	-6	6,259	-0.10%
2019/05/08	6	96.63	7	97.30	97.90	-1	6,174	-0.02%
2019/05/07	4	94.93	0	0.00	94.60	4	6,146	0.07%
2019/05/06	6	94.05	1	94.40	93.40	5	6,159	0.08%
2019/05/03	4	99.10	0	0.00	100.50	4	6,090	0.07%
2019/04/30	1	99.50	0	0.00	99.20	1	6,420	0.02%
2019/04/29	2	97.80	4	99.53	97.50	-2	6,528	-0.03%
2019/04/26	2	99.85	1	100.00	100.00	1	6,595	0.02%
2019/04/25	1	103.00	0	0.00	102.00	1	6,748	0.01%
2019/04/24	2	102.25	0	0.00	103.50	2	6,934	0.03%
2019/04/23	4	104.50	1	109.00	103.50	3	6,876	0.04%
2019/04/22	5	108.20	0	0.00	107.50	5	6,782	0.07%
2019/04/19	6	107.08	0	0.00	107.00	6	6,710	0.09%
2019/04/18	6	109.08	5	107.00	107.50	1	6,646	0.02%
2019/04/17	1	110.50	2	110.50	111.50	-1	6,561	-0.02%
2019/04/16	7	106.64	17	107.53	109.00	-10	6,455	-0.15%
2019/04/15	6	102.83	0	0.00	102.00	6	6,270	0.10%
2019/04/12	7	102.07	0	0.00	100.50	7	6,194	0.11%
2019/04/11	1	105.00	7	101.43	101.50	-6	6,168	-0.10%
2019/04/09	2	99.90	0	0.00	99.70	2	6,018	0.03%
2019/04/08	10	100.30	0	0.00	99.40	10	5,901	0.17%
2019/04/03	0	0.00	15	101.50	100.50	-15	5,827	-0.26%
2019/04/02	0	0.00	4	105.13	104.50	-4	5,757	-0.07%
2019/04/01	5	103.60	2	102.75	102.50	3	5,726	0.05%
2019/03/29	0	0.00	18	106.14	106.50	-18	5,539	-0.32%
2019/03/27	0	0.00	5	101.20	99.60	-5	5,392	-0.09%
2019/03/26	0	0.00	1	98.40	98.40	-1	5,369	-0.02%
2019/03/22	0	0.00	1	100.00	96.10	-1	5,353	-0.02%
2019/03/21	1	98.90	1	98.20	98.00	0	5,329	0.00%
2019/03/20	1	97.10	1	98.00	96.60	0	5,318	0.00%
2019/03/19	1	97.60	0	0.00	97.00	1	5,316	0.02%
2019/03/18	2	97.55	0	0.00	97.30	2	5,336	0.04%
2019/03/15	6	99.73	17	97.96	98.00	-11	5,323	-0.21%
2019/03/14	48	94.64	99	95.57	96.30	-51	5,242	-0.97%
2019/03/13	1	92.60	0	0.00	92.00	1	5,229	0.02%
2019/03/12	22	93.53	11	93.73	93.50	11	5,329	0.21%
2019/03/11	40	93.75	44	92.50	91.60	-4	5,409	-0.07%
2019/03/08	6	93.17	5	93.80	93.80	1	5,478	0.02%
2019/03/07	20	92.73	20	93.20	93.30	0	5,476	0.00%
2019/03/06	10	91.38	5	92.30	93.00	5	5,457	0.09%
2019/03/05	2	93.10	4	94.78	94.90	-2	5,344	-0.04%
2019/03/04	14	92.52	14	92.66	93.00	0	5,294	0.00%
2019/02/27	16	95.87	15	95.20	95.20	1	5,163	0.02%
2019/02/26	8	94.74	2	94.20	94.10	6	5,066	0.12%
2019/02/25	91	95.80	45	95.96	96.50	46	4,981	0.92%
2019/02/22	1	94.40	4	94.60	93.50	-3	4,873	-0.06%
2019/02/21	2	92.65	2	92.20	92.30	0	4,762	0.00%
2019/02/19	11	89.05	17	89.46	90.00	-6	4,541	-0.13%
2019/02/15	11	88.15	20	87.82	88.20	-9	4,421	-0.20%
2019/02/14	1	87.50	2	88.35	87.00	-1	4,304	-0.02%
2019/02/13	10	85.24	2	84.00	84.50	8	4,141	0.19%
2019/02/12	21	82.94	2	83.60	82.00	19	4,023	0.47%
2019/02/11	7	80.23	0	0.00	80.40	7	3,909	0.18%
2019/01/30	1	80.00	0	0.00	80.00	1	3,887	0.03%
2019/01/29	4	77.55	0	0.00	77.40	4	3,802	0.11%
2019/01/24	1	80.30	0	0.00	80.10	1	3,808	0.03%
2019/01/23	0	0.00	1	82.20	81.50	-1	3,787	-0.03%
2019/01/22	1	79.30	1	78.80	79.50	0	3,554	0.00%
2019/01/21	3	79.27	3	78.87	80.40	0	3,406	0.00%
2019/01/18	0	0.00	3	76.97	76.60	-3	3,335	-0.09%
2019/01/17	1	76.00	2	75.50	74.30	-1	3,250	-0.03%
2019/01/16	2	75.00	6	74.53	75.70	-4	3,108	-0.13%
2019/01/15	1	68.30	0	0.00	68.90	1	2,928	0.03%
2019/01/08	1	67.80	0	0.00	69.00	1	2,977	0.03%
2019/01/07	0	0.00	3	69.67	68.60	-3	2,978	-0.10%
2019/01/03	0	0.00	11	66.89	66.60	-11	3,043	-0.36%
2019/01/02	11	66.55	0	0.00	66.50	11	3,099	0.35%
2018/12/28	0	0.00	10	66.20	65.70	-10	3,089	-0.32%
2018/12/27	1	66.90	20	66.80	65.40	-19	3,084	-0.62%
2018/12/25	5	66.00	15	66.37	66.40	-10	3,057	-0.33%
2018/12/24	5	66.50	1	67.50	67.50	4	3,068	0.13%
2018/12/20	2	65.55	0	0.00	64.20	2	3,016	0.07%
2018/12/19	6	67.80	2	66.75	67.40	4	2,947	0.14%
2018/12/18	1	71.20	2	72.45	68.90	-1	2,836	-0.04%
2018/12/17	0	0.00	5	76.60	75.70	-5	2,734	-0.18%
2018/12/14	2	78.35	0	0.00	77.30	2	2,734	0.07%
2018/12/13	10	80.20	0	0.00	78.40	10	2,716	0.37%
2018/12/12	21	80.74	10	81.00	81.20	11	2,686	0.41%
2018/12/11	20	81.38	2	80.75	81.00	18	2,684	0.67%
2018/12/10	1	78.40	0	0.00	77.50	1	2,655	0.04%
2018/12/07	2	78.75	1	79.50	76.20	1	2,633	0.04%
2018/12/06	3	80.00	1	77.80	76.30	2	2,565	0.08%
2018/12/05	2	84.40	1	88.10	82.90	1	2,542	0.04%
2018/12/04	2	84.80	1	83.40	88.10	1	2,457	0.04%
2018/12/03	0	0.00	5	79.00	80.10	-5	2,343	-0.21%
2018/11/30	1	74.00	1	75.80	72.90	0	2,262	0.00%
2018/11/29	3	75.60	2	75.95	75.00	1	2,259	0.04%
2018/11/27	1	73.40	1	73.00	72.60	0	2,265	0.00%
2018/11/13	1	67.80	0	0.00	69.00	1	2,634	0.04%
2018/11/08	0	0.00	1	74.00	71.60	-1	2,660	-0.04%
2018/11/07	1	72.40	0	0.00	72.40	1	2,678	0.04%
2018/11/06	1	74.20	3	71.63	70.00	-2	2,714	-0.07%
2018/11/05	2	68.55	1	71.20	72.00	1	2,727	0.04%
2018/11/02	4	68.43	3	68.90	68.90	1	2,730	0.04%
2018/11/01	1	65.40	4	65.85	66.00	-3	2,732	-0.11%
2018/10/31	2	60.60	2	59.85	61.90	0	2,732	0.00%
2018/10/30	1	58.10	1	57.00	57.90	0	2,716	0.00%
2018/10/29	0	0.00	5	57.14	57.10	-5	2,798	-0.18%
2018/10/26	7	59.16	1	56.30	56.20	6	2,892	0.21%
2018/10/25	1	59.20	0	0.00	59.20	1	2,941	0.03%
2018/10/24	2	67.30	1	67.00	65.70	1	2,905	0.03%
2018/10/23	0	0.00	20	67.50	67.50	-20	2,860	-0.70%
2018/10/19	0	0.00	1	72.70	74.60	-1	2,830	-0.04%
2018/10/18	1	75.20	1	75.00	75.50	0	2,811	0.00%
2018/10/17	0	0.00	1	77.20	73.20	-1	2,838	-0.04%
2018/10/16	1	73.00	0	0.00	74.00	1	2,861	0.03%
2018/10/15	0	0.00	1	70.40	70.40	-1	2,879	-0.03%
2018/10/12	2	68.70	0	0.00	69.50	2	2,859	0.07%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	3	77.00	2	75.80	78.00	1	2,747	0.04%
2018/10/08	1	79.80	1	82.70	82.60	0	2,705	0.00%
2018/10/05	0	0.00	1	84.30	81.60	-1	2,732	-0.04%
2018/10/04	1	85.70	0	0.00	86.70	1	2,713	0.04%
2018/10/02	1	85.00	0	0.00	85.40	1	2,727	0.04%
2018/09/28	0	0.00	8	85.91	86.00	-8	2,749	-0.29%
2018/09/25	0	0.00	2	82.35	83.70	-2	2,725	-0.07%
2018/09/21	1	79.70	1	81.90	82.40	0	2,722	0.00%
2018/09/18	0	0.00	1	81.40	81.50	-1	2,697	-0.04%
2018/09/17	1	83.00	0	0.00	82.00	1	2,697	0.04%
2018/09/12	1	77.00	0	0.00	78.50	1	2,658	0.04%
2018/09/10	0	0.00	6	82.80	78.00	-6	2,613	-0.23%
2018/09/06	0	0.00	1	89.40	88.60	-1	2,625	-0.04%
2018/09/05	1	90.60	0	0.00	90.30	1	2,618	0.04%
2018/08/31	2	88.55	0	0.00	88.80	2	2,592	0.08%
2018/08/29	0	0.00	3	93.83	94.40	-3	2,556	-0.12%
2018/08/28	1	92.10	0	0.00	92.50	1	2,553	0.04%
2018/08/27	0	0.00	1	91.50	93.00	-1	2,537	-0.04%
2018/08/24	1	89.60	0	0.00	89.50	1	2,561	0.04%
2018/08/23	0	0.00	2	92.30	91.80	-2	2,543	-0.08%
2018/08/20	1	88.50	1	90.00	88.50	0	2,505	0.00%
2018/08/17	2	91.50	0	0.00	91.10	2	2,471	0.08%
2018/08/16	2	92.85	2	92.40	91.70	0	2,463	0.00%
2018/08/15	1	92.50	0	0.00	92.90	1	2,455	0.04%
2018/08/13	9	96.53	0	0.00	93.60	9	2,460	0.37%
2018/08/06	1	94.60	1	96.00	94.90	0	2,370	0.00%
2018/07/26	8	84.20	0	0.00	84.20	8	2,493	0.32%
2018/07/25	0	0.00	3	82.50	83.90	-3	2,506	-0.12%
2018/07/20	0	0.00	1	85.10	84.80	-1	2,676	-0.04%
2018/07/17	0	0.00	1	78.30	78.20	-1	2,870	-0.03%
2018/07/16	1	78.20	1	78.80	78.60	0	2,899	0.00%
2018/07/13	0	0.00	1	77.20	77.00	-1	2,972	-0.03%
2018/07/11	1	75.00	0	0.00	74.00	1	2,978	0.03%
2018/07/09	1	74.20	0	0.00	75.50	1	3,000	0.03%
2018/06/21	1	82.30	0	0.00	81.50	1	3,203	0.03%
2018/06/19	0	0.00	3	85.30	84.10	-3	3,305	-0.09%
2018/06/13	1	89.60	1	88.50	88.50	0	3,321	0.00%
2018/06/12	0	0.00	20	88.41	87.60	-20	3,369	-0.59%
2018/06/11	0	0.00	2	89.30	89.20	-2	3,430	-0.06%
2018/06/08	20	89.90	0	0.00	88.60	20	3,424	0.58%
2018/06/06	0	0.00	81	88.71	87.90	-81	3,391	-2.39%
2018/06/05	1	88.00	8	87.68	87.10	-7	3,351	-0.21%
2018/06/01	0	0.00	2	82.50	84.40	-2	3,287	-0.06%
2018/05/30	3	81.00	2	80.90	80.70	1	3,256	0.03%
2018/05/29	1	83.70	0	0.00	82.80	1	3,291	0.03%
2018/05/28	1	84.70	0	0.00	85.10	1	3,302	0.03%
2018/05/25	0	0.00	10	82.40	83.40	-10	3,301	-0.30%
2018/05/22	5	85.62	1	86.30	85.80	4	3,381	0.12%
2018/05/21	10	84.88	0	0.00	84.10	10	3,390	0.29%
2018/05/16	0	0.00	20	83.18	83.50	-20	3,417	-0.59%
2018/05/15	0	0.00	1	84.80	83.50	-1	3,424	-0.03%
2018/05/14	0	0.00	1	84.00	83.60	-1	3,457	-0.03%
2018/05/11	19	83.58	18	83.64	83.60	1	3,406	0.03%
2018/05/10	0	0.00	5	74.90	79.40	-5	3,197	-0.16%
2018/05/09	25	72.10	1	72.20	72.20	24	3,141	0.76%
2018/05/08	1	70.20	2	71.00	71.10	-1	3,089	-0.03%
2018/05/07	2	69.20	0	0.00	69.50	2	3,062	0.07%
2018/05/04	0	0.00	6	71.30	70.50	-6	3,039	-0.20%
2018/05/02	6	73.30	0	0.00	73.00	6	2,976	0.20%
2018/04/30	1	73.90	1	73.10	73.00	0	2,964	0.00%
2018/04/27	11	73.30	0	0.00	72.00	11	2,924	0.38%
2018/04/26	0	0.00	1	76.70	74.70	-1	2,810	-0.04%
2018/04/25	1	75.20	0	0.00	75.50	1	2,836	0.04%
2018/04/24	0	0.00	20	75.00	76.80	-20	2,821	-0.71%
2018/04/23	1	79.30	10	78.60	78.00	-9	2,818	-0.32%
2018/04/20	0	0.00	26	85.19	84.10	-26	2,781	-0.93%
2018/04/19	5	85.10	3	84.40	84.50	2	2,823	0.07%
2018/04/17	2	87.70	0	0.00	88.90	2	2,779	0.07%
2018/04/13	0	0.00	2	90.45	90.50	-2	2,746	-0.07%
2018/04/12	0	0.00	11	89.70	89.80	-11	2,750	-0.40%
2018/04/09	5	89.10	0	0.00	87.50	5	2,778	0.18%
2018/04/03	1	91.70	0	0.00	91.70	1	2,747	0.04%
2018/03/30	0	0.00	1	95.80	94.40	-1	2,830	-0.04%
2018/03/29	1	95.00	0	0.00	95.70	1	2,844	0.04%
2018/03/28	0	0.00	2	95.00	94.10	-2	2,833	-0.07%
2018/03/27	2	96.30	0	0.00	96.60	2	2,851	0.07%
2018/03/26	5	95.22	4	95.70	95.60	1	2,946	0.03%
2018/03/23	20	94.50	20	95.95	95.10	0	3,061	0.00%
2018/03/22	4	100.13	3	101.50	98.10	1	3,053	0.03%
2018/03/21	43	101.33	0	0.00	101.50	43	3,027	1.42%
2018/03/15	0	0.00	1	107.00	108.00	-1	3,106	-0.03%
2018/03/14	0	0.00	2	104.75	103.00	-2	3,108	-0.06%
2018/03/13	57	102.54	0	0.00	105.00	57	3,203	1.78%
2018/03/12	30	102.00	0	0.00	102.00	30	3,292	0.91%
2018/03/09	2	102.75	0	0.00	103.00	2	3,384	0.06%
2018/03/08	1	104.00	0	0.00	102.50	1	3,408	0.03%
2018/03/06	0	0.00	1	103.50	104.00	-1	3,500	-0.03%
2018/03/05	1	106.00	1	105.50	105.50	0	3,508	0.00%
2018/02/26	1	110.50	0	0.00	109.50	1	3,510	0.03%
2018/02/23	1	111.00	2	109.50	111.00	-1	3,484	-0.03%
2018/02/08	1	99.00	3	100.00	99.30	-2	3,395	-0.06%
2018/02/07	1	99.60	1	98.50	98.10	0	3,375	0.00%
2018/02/06	2	99.00	2	98.00	95.40	0	3,387	0.00%
2018/02/01	2	107.00	3	105.50	107.50	-1	3,346	-0.03%
2018/01/31	1	102.00	2	102.00	102.50	-1	3,352	-0.03%
2018/01/30	1	103.00	0	0.00	103.00	1	3,368	0.03%
2018/01/29	0	0.00	51	106.43	106.50	-51	3,358	-1.52%
2018/01/23	0	0.00	1	100.50	100.50	-1	3,434	-0.03%
2018/01/22	1	99.40	0	0.00	101.50	1	3,522	0.03%
2018/01/19	54	99.24	0	0.00	99.10	54	3,508	1.54%
2018/01/18	2	104.00	2	105.00	103.50	0	3,441	0.00%
2018/01/17	3	103.33	1	107.00	103.00	2	3,398	0.06%
2018/01/16	3	110.67	0	0.00	110.00	3	3,336	0.09%
2018/01/12	0	0.00	3	109.33	109.00	-3	3,324	-0.09%
2018/01/11	0	0.00	2	103.00	103.50	-2	3,297	-0.06%
2018/01/09	1	102.00	0	0.00	103.50	1	3,324	0.03%
2018/01/08	0	0.00	3.8	103.30	103.00	-3.8	3,371	-0.11%
2018/01/03	0	0.00	50	106.00	104.50	-50	3,380	-1.48%